2412 (株)ベネフィット・ワン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 53,800 | 53,800 | 53,000 | 53,400 | 72 | 66.75 |
| 2011-12-29 | 54,100 | 54,400 | 53,600 | 53,900 | 49 | 67.38 |
| 2011-12-28 | 54,300 | 54,500 | 53,600 | 54,200 | 81 | 67.75 |
| 2011-12-27 | 53,900 | 54,000 | 53,600 | 53,800 | 88 | 67.25 |
| 2011-12-26 | 54,400 | 54,400 | 53,700 | 53,800 | 92 | 67.25 |
| 2011-12-22 | 54,000 | 54,400 | 53,500 | 54,100 | 70 | 67.63 |
| 2011-12-21 | 53,700 | 54,300 | 53,500 | 54,300 | 123 | 67.88 |
| 2011-12-20 | 53,200 | 53,700 | 53,200 | 53,500 | 98 | 66.88 |
| 2011-12-19 | 53,000 | 53,200 | 52,300 | 53,200 | 133 | 66.50 |
| 2011-12-16 | 52,000 | 52,800 | 52,000 | 52,400 | 53 | 65.50 |
| 2011-12-15 | 52,800 | 53,000 | 52,400 | 52,700 | 119 | 65.88 |
| 2011-12-14 | 52,500 | 52,900 | 52,500 | 52,800 | 24 | 66 |
| 2011-12-13 | 52,800 | 52,900 | 52,500 | 52,900 | 69 | 66.13 |
| 2011-12-12 | 52,900 | 52,900 | 52,500 | 52,600 | 97 | 65.75 |
| 2011-12-09 | 51,900 | 52,100 | 51,600 | 52,000 | 70 | 65 |
| 2011-12-08 | 51,900 | 51,900 | 51,600 | 51,900 | 45 | 64.88 |
| 2011-12-07 | 51,500 | 51,900 | 51,500 | 51,600 | 14 | 64.50 |
| 2011-12-06 | 51,700 | 51,900 | 51,300 | 51,400 | 48 | 64.25 |
| 2011-12-05 | 51,300 | 51,900 | 51,000 | 51,300 | 153 | 64.13 |
| 2011-12-02 | 51,200 | 51,400 | 51,100 | 51,300 | 55 | 64.13 |
| 2011-12-01 | 51,000 | 51,200 | 50,700 | 51,100 | 79 | 63.88 |
| 2011-11-30 | 50,700 | 51,000 | 50,600 | 50,600 | 40 | 63.25 |
| 2011-11-29 | 50,800 | 51,000 | 50,600 | 50,600 | 36 | 63.25 |
| 2011-11-28 | 50,500 | 50,900 | 50,400 | 50,800 | 55 | 63.50 |
| 2011-11-25 | 50,500 | 51,000 | 50,200 | 50,900 | 36 | 63.63 |
| 2011-11-24 | 50,700 | 51,000 | 50,200 | 50,200 | 62 | 62.75 |
| 2011-11-22 | 50,200 | 50,700 | 50,200 | 50,700 | 127 | 63.38 |
| 2011-11-21 | 51,200 | 51,300 | 50,600 | 50,800 | 96 | 63.50 |
| 2011-11-18 | 51,000 | 51,300 | 50,800 | 50,800 | 111 | 63.50 |
| 2011-11-17 | 51,000 | 51,400 | 50,800 | 51,000 | 68 | 63.75 |
| 2011-11-16 | 51,900 | 52,000 | 51,000 | 51,000 | 157 | 63.75 |
| 2011-11-15 | 51,700 | 52,000 | 51,700 | 51,900 | 34 | 64.88 |
| 2011-11-14 | 51,700 | 52,000 | 51,700 | 51,700 | 98 | 64.63 |
| 2011-11-11 | 51,800 | 52,800 | 51,700 | 51,800 | 160 | 64.75 |
| 2011-11-10 | 52,000 | 52,200 | 51,600 | 51,700 | 136 | 64.63 |
| 2011-11-09 | 52,500 | 52,500 | 52,200 | 52,300 | 63 | 65.38 |
| 2011-11-08 | 52,400 | 52,700 | 52,400 | 52,700 | 108 | 65.88 |
| 2011-11-07 | 52,600 | 52,700 | 52,600 | 52,700 | 68 | 65.88 |
| 2011-11-04 | 52,700 | 52,900 | 52,600 | 52,600 | 99 | 65.75 |
| 2011-11-02 | 52,800 | 52,900 | 52,500 | 52,900 | 43 | 66.13 |
| 2011-11-01 | 53,300 | 53,300 | 52,800 | 53,000 | 122 | 66.25 |
| 2011-10-31 | 52,700 | 53,100 | 52,200 | 53,000 | 102 | 66.25 |
| 2011-10-28 | 52,400 | 52,700 | 51,900 | 52,400 | 115 | 65.50 |
| 2011-10-27 | 52,000 | 52,100 | 51,800 | 52,100 | 139 | 65.13 |
| 2011-10-26 | 52,000 | 52,200 | 51,900 | 51,900 | 59 | 64.88 |
| 2011-10-25 | 52,000 | 52,400 | 52,000 | 52,000 | 70 | 65 |
| 2011-10-24 | 51,900 | 52,200 | 51,900 | 51,900 | 62 | 64.88 |
| 2011-10-21 | 52,000 | 52,100 | 51,900 | 52,000 | 32 | 65 |
| 2011-10-20 | 52,000 | 52,100 | 51,800 | 51,900 | 80 | 64.88 |
| 2011-10-19 | 51,900 | 52,400 | 51,900 | 51,900 | 78 | 64.88 |
| 2011-10-18 | 52,000 | 52,100 | 51,900 | 52,000 | 27 | 65 |
| 2011-10-17 | 52,100 | 52,300 | 51,800 | 52,000 | 64 | 65 |
| 2011-10-14 | 52,500 | 52,900 | 51,500 | 52,000 | 310 | 65 |
| 2011-10-13 | 53,000 | 53,100 | 52,300 | 52,600 | 225 | 65.75 |
| 2011-10-12 | 53,000 | 53,100 | 52,600 | 52,900 | 55 | 66.13 |
| 2011-10-11 | 52,800 | 53,100 | 52,500 | 52,500 | 133 | 65.63 |
| 2011-10-07 | 52,700 | 52,900 | 52,700 | 52,800 | 23 | 66 |
| 2011-10-06 | 53,000 | 53,000 | 52,500 | 52,700 | 100 | 65.88 |
| 2011-10-05 | 53,000 | 53,200 | 52,700 | 52,700 | 60 | 65.88 |
| 2011-10-04 | 53,200 | 53,200 | 52,700 | 53,000 | 47 | 66.25 |
| 2011-10-03 | 53,500 | 53,500 | 53,200 | 53,400 | 49 | 66.75 |
| 2011-09-30 | 53,100 | 53,600 | 53,100 | 53,600 | 51 | 67 |
| 2011-09-29 | 53,000 | 53,000 | 52,800 | 52,800 | 71 | 66 |
| 2011-09-28 | 53,200 | 53,200 | 53,000 | 53,100 | 61 | 66.38 |
| 2011-09-27 | 53,000 | 53,100 | 53,000 | 53,000 | 22 | 66.25 |
| 2011-09-26 | 53,800 | 53,800 | 52,800 | 52,800 | 124 | 66 |
| 2011-09-22 | 53,500 | 53,700 | 53,400 | 53,500 | 82 | 66.88 |
| 2011-09-21 | 54,000 | 54,000 | 53,600 | 53,600 | 93 | 67 |
| 2011-09-20 | 54,500 | 54,500 | 54,000 | 54,000 | 94 | 67.50 |
| 2011-09-16 | 54,500 | 54,600 | 54,000 | 54,400 | 41 | 68 |
| 2011-09-15 | 54,500 | 54,600 | 53,700 | 54,200 | 82 | 67.75 |
| 2011-09-14 | 55,000 | 55,000 | 54,200 | 54,200 | 43 | 67.75 |
| 2011-09-13 | 54,100 | 54,900 | 54,100 | 54,300 | 5 | 67.88 |
| 2011-09-12 | 54,000 | 54,800 | 54,000 | 54,000 | 67 | 67.50 |
| 2011-09-09 | 55,100 | 55,200 | 54,500 | 55,200 | 35 | 69 |
| 2011-09-08 | 54,400 | 54,900 | 54,400 | 54,900 | 11 | 68.63 |
| 2011-09-07 | 55,400 | 55,400 | 54,300 | 54,400 | 54 | 68 |
| 2011-09-06 | 55,000 | 55,000 | 54,200 | 54,200 | 67 | 67.75 |
| 2011-09-05 | 54,200 | 54,900 | 54,200 | 54,500 | 68 | 68.13 |
| 2011-09-02 | 54,800 | 55,500 | 54,800 | 55,200 | 26 | 69 |
| 2011-09-01 | 54,800 | 55,900 | 54,800 | 55,400 | 44 | 69.25 |
| 2011-08-31 | 55,500 | 55,500 | 54,900 | 55,000 | 25 | 68.75 |
| 2011-08-30 | 55,500 | 55,600 | 55,000 | 55,600 | 34 | 69.50 |
| 2011-08-29 | 55,000 | 55,200 | 54,600 | 54,600 | 41 | 68.25 |
| 2011-08-26 | 55,000 | 55,100 | 54,200 | 54,600 | 41 | 68.25 |
| 2011-08-25 | 54,200 | 54,800 | 54,200 | 54,500 | 19 | 68.13 |
| 2011-08-24 | 55,500 | 55,500 | 53,800 | 54,200 | 121 | 67.75 |
| 2011-08-23 | 54,500 | 55,500 | 54,300 | 55,500 | 53 | 69.38 |
| 2011-08-22 | 55,300 | 55,400 | 54,500 | 54,500 | 21 | 68.13 |
| 2011-08-19 | 54,700 | 54,800 | 54,500 | 54,500 | 20 | 68.13 |
| 2011-08-18 | 54,800 | 54,900 | 54,700 | 54,800 | 20 | 68.50 |
| 2011-08-17 | 54,500 | 54,900 | 54,500 | 54,800 | 34 | 68.50 |
| 2011-08-16 | 54,800 | 54,900 | 54,700 | 54,700 | 28 | 68.38 |
| 2011-08-15 | 54,800 | 54,800 | 54,200 | 54,800 | 38 | 68.50 |
| 2011-08-12 | 54,200 | 54,500 | 54,100 | 54,400 | 24 | 68 |
| 2011-08-11 | 52,900 | 54,200 | 52,900 | 54,200 | 71 | 67.75 |
| 2011-08-10 | 54,500 | 54,800 | 54,200 | 54,300 | 55 | 67.88 |
| 2011-08-09 | 54,100 | 54,100 | 52,600 | 53,100 | 306 | 66.38 |
| 2011-08-08 | 54,900 | 55,300 | 54,500 | 54,500 | 145 | 68.13 |
| 2011-08-05 | 56,000 | 56,000 | 55,100 | 55,900 | 139 | 69.88 |
| 2011-08-04 | 56,400 | 56,400 | 56,100 | 56,200 | 39 | 70.25 |
| 2011-08-03 | 56,200 | 57,700 | 55,800 | 56,500 | 174 | 70.63 |
| 2011-08-02 | 56,800 | 56,800 | 56,200 | 56,400 | 75 | 70.50 |
| 2011-08-01 | 56,000 | 57,700 | 56,000 | 57,000 | 233 | 71.25 |
| 2011-07-29 | 56,700 | 57,300 | 56,500 | 56,600 | 66 | 70.75 |
| 2011-07-28 | 56,700 | 57,300 | 56,500 | 56,700 | 72 | 70.88 |
| 2011-07-27 | 56,600 | 57,000 | 56,600 | 56,600 | 47 | 70.75 |
| 2011-07-26 | 57,600 | 57,600 | 56,300 | 56,500 | 127 | 70.63 |
| 2011-07-25 | 56,700 | 56,800 | 56,200 | 56,400 | 112 | 70.50 |
| 2011-07-22 | 56,800 | 57,400 | 56,500 | 56,600 | 41 | 70.75 |
| 2011-07-21 | 56,800 | 56,900 | 56,200 | 56,800 | 51 | 71 |
| 2011-07-20 | 57,000 | 57,000 | 56,300 | 56,300 | 69 | 70.38 |
| 2011-07-19 | 56,300 | 56,500 | 56,200 | 56,300 | 60 | 70.38 |
| 2011-07-15 | 56,800 | 56,800 | 56,700 | 56,700 | 39 | 70.88 |
| 2011-07-14 | 57,600 | 57,900 | 56,800 | 56,800 | 88 | 71 |
| 2011-07-13 | 58,400 | 58,600 | 57,500 | 57,600 | 38 | 72 |
| 2011-07-12 | 58,500 | 58,600 | 57,800 | 58,200 | 87 | 72.75 |
| 2011-07-11 | 59,200 | 59,200 | 58,300 | 58,700 | 47 | 73.38 |
| 2011-07-08 | 58,700 | 58,800 | 58,500 | 58,500 | 21 | 73.13 |
| 2011-07-07 | 59,400 | 59,400 | 58,500 | 58,800 | 90 | 73.50 |
| 2011-07-06 | 59,000 | 59,400 | 59,000 | 59,200 | 102 | 74 |
| 2011-07-05 | 58,500 | 59,300 | 58,200 | 58,600 | 99 | 73.25 |
| 2011-07-04 | 59,000 | 59,000 | 58,000 | 58,600 | 105 | 73.25 |
| 2011-07-01 | 57,500 | 58,000 | 57,200 | 58,000 | 90 | 72.50 |
| 2011-06-30 | 57,700 | 57,800 | 57,000 | 57,700 | 93 | 72.13 |
| 2011-06-29 | 56,800 | 57,700 | 56,800 | 57,700 | 13 | 72.13 |
| 2011-06-28 | 57,500 | 58,000 | 56,700 | 56,800 | 90 | 71 |
| 2011-06-27 | 56,500 | 57,100 | 56,400 | 57,100 | 86 | 71.38 |
| 2011-06-24 | 55,600 | 55,800 | 55,500 | 55,600 | 135 | 69.50 |
| 2011-06-23 | 55,500 | 55,600 | 55,500 | 55,500 | 112 | 69.38 |
| 2011-06-22 | 55,300 | 55,500 | 55,000 | 55,500 | 85 | 69.38 |
| 2011-06-21 | 55,000 | 55,400 | 55,000 | 55,000 | 65 | 68.75 |
| 2011-06-20 | 55,500 | 55,500 | 54,900 | 55,000 | 267 | 68.75 |
| 2011-06-17 | 55,500 | 55,700 | 55,000 | 55,400 | 259 | 69.25 |
| 2011-06-16 | 54,700 | 55,200 | 54,500 | 55,200 | 224 | 69 |
| 2011-06-15 | 54,600 | 54,700 | 54,300 | 54,600 | 62 | 68.25 |
| 2011-06-14 | 54,000 | 54,600 | 54,000 | 54,600 | 88 | 68.25 |
| 2011-06-13 | 53,600 | 54,100 | 53,000 | 53,700 | 61 | 67.13 |
| 2011-06-10 | 54,200 | 54,300 | 54,000 | 54,100 | 23 | 67.63 |
| 2011-06-09 | 54,500 | 54,600 | 53,600 | 53,900 | 20 | 67.38 |
| 2011-06-08 | 54,600 | 54,600 | 53,600 | 54,500 | 13 | 68.13 |
| 2011-06-07 | 54,700 | 54,700 | 54,000 | 54,600 | 38 | 68.25 |
| 2011-06-06 | 54,800 | 54,800 | 54,000 | 54,000 | 61 | 67.50 |
| 2011-06-03 | 53,900 | 53,900 | 52,600 | 53,200 | 202 | 66.50 |
| 2011-06-02 | 52,400 | 53,700 | 52,400 | 52,600 | 158 | 65.75 |
| 2011-06-01 | 53,700 | 53,900 | 53,400 | 53,400 | 44 | 66.75 |
| 2011-05-31 | 53,700 | 53,800 | 53,300 | 53,800 | 68 | 67.25 |
| 2011-05-30 | 53,000 | 53,700 | 53,000 | 53,600 | 61 | 67 |
| 2011-05-27 | 52,400 | 53,000 | 52,400 | 53,000 | 83 | 66.25 |
| 2011-05-26 | 53,100 | 53,100 | 52,500 | 52,700 | 72 | 65.88 |
| 2011-05-25 | 52,300 | 53,100 | 52,300 | 52,700 | 69 | 65.88 |
| 2011-05-24 | 53,100 | 53,200 | 52,600 | 53,200 | 129 | 66.50 |
| 2011-05-23 | 53,900 | 53,900 | 53,300 | 53,400 | 112 | 66.75 |
| 2011-05-20 | 54,000 | 54,300 | 53,800 | 54,000 | 144 | 67.50 |
| 2011-05-19 | 54,500 | 54,500 | 54,000 | 54,200 | 58 | 67.75 |
| 2011-05-18 | 54,500 | 54,600 | 54,400 | 54,400 | 68 | 68 |
| 2011-05-17 | 54,500 | 54,900 | 54,500 | 54,600 | 48 | 68.25 |
| 2011-05-16 | 55,000 | 55,000 | 54,500 | 54,500 | 41 | 68.13 |
| 2011-05-13 | 55,500 | 55,800 | 54,900 | 54,900 | 58 | 68.63 |
| 2011-05-12 | 55,700 | 56,000 | 55,100 | 55,500 | 59 | 69.38 |
| 2011-05-11 | 56,000 | 56,200 | 55,300 | 56,200 | 57 | 70.25 |
| 2011-05-10 | 55,100 | 56,400 | 55,100 | 56,000 | 148 | 70 |
| 2011-05-09 | 54,000 | 54,000 | 53,900 | 54,000 | 77 | 67.50 |
| 2011-05-06 | 54,400 | 54,800 | 53,900 | 53,900 | 334 | 67.38 |
| 2011-05-02 | 54,500 | 54,800 | 54,200 | 54,400 | 91 | 68 |
| 2011-04-28 | 54,200 | 54,400 | 54,200 | 54,300 | 39 | 67.88 |
| 2011-04-27 | 54,400 | 54,600 | 54,400 | 54,500 | 29 | 68.13 |
| 2011-04-26 | 54,800 | 54,800 | 54,200 | 54,400 | 97 | 68 |
| 2011-04-25 | 55,600 | 55,600 | 55,000 | 55,400 | 37 | 69.25 |
| 2011-04-22 | 55,100 | 55,600 | 55,100 | 55,600 | 13 | 69.50 |
| 2011-04-21 | 55,400 | 55,600 | 54,900 | 55,400 | 32 | 69.25 |
| 2011-04-20 | 55,000 | 55,500 | 55,000 | 55,300 | 26 | 69.13 |
| 2011-04-19 | 55,300 | 55,500 | 55,100 | 55,100 | 26 | 68.88 |
| 2011-04-18 | 56,100 | 56,100 | 55,200 | 55,600 | 33 | 69.50 |
| 2011-04-15 | 55,400 | 55,600 | 55,100 | 55,100 | 46 | 68.88 |
| 2011-04-14 | 54,000 | 55,300 | 54,000 | 55,300 | 46 | 69.13 |
| 2011-04-13 | 54,000 | 54,800 | 53,900 | 54,000 | 285 | 67.50 |
| 2011-04-12 | 54,500 | 54,700 | 54,100 | 54,100 | 132 | 67.63 |
| 2011-04-11 | 55,000 | 55,000 | 54,500 | 54,600 | 90 | 68.25 |
| 2011-04-08 | 55,000 | 55,400 | 54,000 | 54,500 | 182 | 68.13 |
| 2011-04-07 | 55,200 | 55,800 | 55,000 | 55,000 | 123 | 68.75 |
| 2011-04-06 | 55,300 | 55,300 | 55,000 | 55,100 | 158 | 68.88 |
| 2011-04-05 | 56,800 | 56,800 | 55,500 | 55,600 | 204 | 69.50 |
| 2011-04-04 | 57,000 | 58,000 | 56,500 | 56,700 | 225 | 70.88 |
| 2011-04-01 | 57,800 | 57,800 | 57,000 | 57,100 | 151 | 71.38 |
| 2011-03-31 | 57,600 | 58,000 | 57,000 | 57,700 | 145 | 72.13 |
| 2011-03-30 | 57,600 | 57,600 | 56,500 | 57,600 | 171 | 72 |
| 2011-03-29 | 56,100 | 58,400 | 56,100 | 57,600 | 216 | 72 |
| 2011-03-28 | 61,100 | 61,300 | 60,300 | 60,500 | 508 | 75.63 |
| 2011-03-25 | 60,600 | 61,200 | 60,400 | 61,100 | 245 | 76.38 |
| 2011-03-24 | 60,500 | 61,400 | 60,200 | 60,400 | 205 | 75.50 |
| 2011-03-23 | 61,800 | 61,900 | 60,800 | 60,800 | 349 | 76 |
| 2011-03-22 | 62,300 | 62,300 | 60,200 | 61,500 | 499 | 76.88 |
| 2011-03-18 | 52,800 | 58,900 | 52,800 | 57,700 | 359 | 72.13 |
| 2011-03-17 | 49,800 | 52,800 | 49,650 | 52,000 | 357 | 65 |
| 2011-03-16 | 47,200 | 50,300 | 47,200 | 49,850 | 885 | 62.31 |
| 2011-03-15 | 55,000 | 55,000 | 47,000 | 47,000 | 1,291 | 58.75 |
| 2011-03-14 | 56,600 | 62,000 | 56,300 | 57,000 | 947 | 71.25 |
| 2011-03-11 | 66,500 | 66,700 | 66,100 | 66,300 | 145 | 82.88 |
| 2011-03-10 | 67,100 | 67,100 | 66,500 | 66,600 | 125 | 83.25 |
| 2011-03-09 | 67,000 | 67,200 | 66,700 | 67,100 | 137 | 83.88 |
| 2011-03-08 | 67,200 | 67,200 | 66,600 | 66,800 | 81 | 83.50 |
| 2011-03-07 | 67,000 | 67,000 | 66,500 | 67,000 | 139 | 83.75 |
| 2011-03-04 | 67,000 | 67,000 | 66,100 | 66,100 | 95 | 82.63 |
| 2011-03-03 | 67,100 | 67,100 | 66,100 | 66,100 | 74 | 82.63 |
| 2011-03-02 | 67,000 | 67,000 | 66,200 | 66,800 | 175 | 83.50 |
| 2011-03-01 | 65,600 | 66,000 | 65,200 | 66,000 | 212 | 82.50 |
| 2011-02-28 | 65,400 | 65,500 | 64,800 | 65,200 | 177 | 81.50 |
| 2011-02-25 | 64,500 | 65,500 | 64,200 | 64,600 | 275 | 80.75 |
| 2011-02-24 | 64,600 | 64,600 | 64,000 | 64,500 | 198 | 80.63 |
| 2011-02-23 | 65,000 | 65,600 | 64,300 | 64,700 | 439 | 80.88 |
| 2011-02-22 | 66,000 | 66,000 | 65,400 | 65,800 | 352 | 82.25 |
| 2011-02-21 | 65,800 | 66,700 | 65,700 | 66,000 | 363 | 82.50 |
| 2011-02-18 | 66,200 | 66,400 | 65,500 | 65,700 | 291 | 82.13 |
| 2011-02-17 | 66,800 | 66,900 | 65,800 | 66,700 | 297 | 83.38 |
| 2011-02-16 | 67,500 | 67,600 | 66,800 | 66,800 | 233 | 83.50 |
| 2011-02-15 | 67,600 | 67,700 | 67,100 | 67,300 | 136 | 84.13 |
| 2011-02-14 | 67,500 | 67,700 | 67,500 | 67,600 | 95 | 84.50 |
| 2011-02-10 | 67,500 | 67,600 | 67,000 | 67,500 | 94 | 84.38 |
| 2011-02-09 | 67,100 | 67,800 | 67,100 | 67,600 | 187 | 84.50 |
| 2011-02-08 | 67,500 | 67,800 | 67,100 | 67,100 | 74 | 83.88 |
| 2011-02-07 | 66,700 | 68,000 | 66,100 | 68,000 | 298 | 85 |
| 2011-02-04 | 66,200 | 66,500 | 65,700 | 66,000 | 300 | 82.50 |
| 2011-02-03 | 66,200 | 67,000 | 66,200 | 66,600 | 272 | 83.25 |
| 2011-02-02 | 66,100 | 67,300 | 66,000 | 67,000 | 243 | 83.75 |
| 2011-02-01 | 67,000 | 67,000 | 65,700 | 66,100 | 446 | 82.63 |
| 2011-01-31 | 66,300 | 68,000 | 65,500 | 67,800 | 300 | 84.75 |
| 2011-01-28 | 64,700 | 67,400 | 64,700 | 67,000 | 726 | 83.75 |
| 2011-01-27 | 64,400 | 64,800 | 64,100 | 64,400 | 177 | 80.50 |
| 2011-01-26 | 64,400 | 64,700 | 63,600 | 64,600 | 247 | 80.75 |
| 2011-01-25 | 63,700 | 64,300 | 63,300 | 64,300 | 264 | 80.38 |
| 2011-01-24 | 63,200 | 63,600 | 62,600 | 63,600 | 281 | 79.50 |
| 2011-01-21 | 64,300 | 64,700 | 62,800 | 63,300 | 472 | 79.13 |
| 2011-01-20 | 64,300 | 64,800 | 63,500 | 64,300 | 488 | 80.38 |
| 2011-01-19 | 63,500 | 64,800 | 63,100 | 64,300 | 506 | 80.38 |
| 2011-01-18 | 63,100 | 63,500 | 62,600 | 63,000 | 373 | 78.75 |
| 2011-01-17 | 62,500 | 63,000 | 62,300 | 62,900 | 455 | 78.63 |
| 2011-01-14 | 62,200 | 62,400 | 62,100 | 62,300 | 432 | 77.88 |
| 2011-01-13 | 62,300 | 62,500 | 62,200 | 62,300 | 546 | 77.88 |
| 2011-01-12 | 62,300 | 62,600 | 62,100 | 62,300 | 768 | 77.88 |
| 2011-01-11 | 62,400 | 62,600 | 62,100 | 62,300 | 1,288 | 77.88 |
| 2011-01-07 | 62,200 | 62,800 | 62,200 | 62,300 | 424 | 77.88 |
| 2011-01-06 | 62,400 | 62,400 | 61,900 | 62,300 | 696 | 77.88 |
| 2011-01-05 | 62,700 | 62,700 | 62,000 | 62,300 | 353 | 77.88 |
| 2011-01-04 | 62,600 | 63,000 | 62,000 | 62,600 | 407 | 78.25 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
