2413 エムスリー(株) 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 | 343,998 | 348,000 | 339,000 | 346,998 | 985 | 289.17 |
| 2011-12-29 | 337,002 | 350,502 | 332,502 | 346,998 | 2,486 | 289.17 |
| 2011-12-28 | 325,002 | 337,998 | 323,502 | 337,500 | 1,640 | 281.25 |
| 2011-12-27 | 319,002 | 328,500 | 318,000 | 325,500 | 1,003 | 271.25 |
| 2011-12-26 | 328,002 | 328,002 | 319,002 | 321,000 | 1,038 | 267.50 |
| 2011-12-22 | 330,000 | 330,000 | 325,998 | 328,500 | 865 | 273.75 |
| 2011-12-21 | 336,498 | 336,498 | 328,002 | 330,000 | 1,137 | 275 |
| 2011-12-20 | 334,500 | 339,000 | 331,500 | 336,000 | 1,372 | 280 |
| 2011-12-19 | 319,998 | 339,000 | 319,998 | 337,002 | 2,408 | 280.84 |
| 2011-12-16 | 315,000 | 322,998 | 314,502 | 319,998 | 1,567 | 266.67 |
| 2011-12-15 | 328,998 | 333,000 | 316,998 | 318,498 | 3,003 | 265.42 |
| 2011-12-14 | 327,000 | 327,498 | 314,502 | 316,998 | 3,333 | 264.17 |
| 2011-12-13 | 337,998 | 339,000 | 330,498 | 332,502 | 1,432 | 277.09 |
| 2011-12-12 | 340,002 | 343,998 | 338,502 | 340,002 | 1,070 | 283.34 |
| 2011-12-09 | 340,002 | 340,998 | 335,502 | 337,998 | 1,708 | 281.67 |
| 2011-12-08 | 343,998 | 350,502 | 341,502 | 348,000 | 1,645 | 290 |
| 2011-12-07 | 343,998 | 348,000 | 341,502 | 343,500 | 1,897 | 286.25 |
| 2011-12-06 | 348,498 | 349,998 | 325,998 | 337,500 | 4,753 | 281.25 |
| 2011-12-05 | 360,000 | 361,500 | 351,498 | 352,002 | 2,443 | 293.34 |
| 2011-12-02 | 365,502 | 368,502 | 359,502 | 364,002 | 843 | 303.34 |
| 2011-12-01 | 379,998 | 379,998 | 364,998 | 364,998 | 1,363 | 304.17 |
| 2011-11-30 | 357,000 | 381,498 | 357,000 | 379,500 | 1,936 | 316.25 |
| 2011-11-29 | 358,998 | 360,498 | 354,000 | 358,002 | 771 | 298.34 |
| 2011-11-28 | 358,998 | 361,002 | 354,000 | 357,498 | 858 | 297.92 |
| 2011-11-25 | 355,002 | 363,498 | 355,002 | 358,998 | 949 | 299.17 |
| 2011-11-24 | 373,002 | 373,500 | 363,000 | 363,498 | 1,784 | 302.92 |
| 2011-11-22 | 380,502 | 388,998 | 375,498 | 378,498 | 1,453 | 315.42 |
| 2011-11-21 | 373,998 | 387,498 | 373,998 | 387,498 | 973 | 322.92 |
| 2011-11-18 | 370,500 | 379,998 | 370,500 | 378,498 | 918 | 315.42 |
| 2011-11-17 | 373,500 | 374,502 | 368,502 | 369,000 | 700 | 307.50 |
| 2011-11-16 | 380,502 | 380,502 | 373,998 | 376,998 | 747 | 314.17 |
| 2011-11-15 | 380,502 | 381,000 | 376,500 | 379,998 | 551 | 316.67 |
| 2011-11-14 | 382,002 | 382,998 | 379,002 | 379,998 | 605 | 316.67 |
| 2011-11-11 | 375,000 | 381,000 | 373,002 | 375,498 | 1,315 | 312.92 |
| 2011-11-10 | 375,000 | 378,498 | 370,998 | 373,002 | 1,307 | 310.84 |
| 2011-11-09 | 379,002 | 386,502 | 378,498 | 385,002 | 1,358 | 320.84 |
| 2011-11-08 | 385,998 | 387,498 | 376,002 | 376,998 | 1,696 | 314.17 |
| 2011-11-07 | 382,500 | 392,502 | 381,000 | 391,002 | 2,270 | 325.84 |
| 2011-11-04 | 367,998 | 388,998 | 367,500 | 382,002 | 3,157 | 318.34 |
| 2011-11-02 | 352,998 | 369,498 | 352,002 | 367,500 | 1,959 | 306.25 |
| 2011-11-01 | 357,498 | 361,998 | 355,002 | 355,998 | 1,328 | 296.67 |
| 2011-10-31 | 360,000 | 361,500 | 355,002 | 357,000 | 851 | 297.50 |
| 2011-10-28 | 368,502 | 368,502 | 356,502 | 361,002 | 1,956 | 300.84 |
| 2011-10-27 | 370,002 | 370,998 | 346,002 | 366,498 | 3,659 | 305.42 |
| 2011-10-26 | 370,998 | 377,502 | 364,500 | 376,002 | 1,268 | 313.34 |
| 2011-10-25 | 376,500 | 376,500 | 367,500 | 370,998 | 1,098 | 309.17 |
| 2011-10-24 | 373,500 | 377,502 | 371,502 | 375,000 | 1,223 | 312.50 |
| 2011-10-21 | 364,998 | 370,002 | 363,498 | 369,000 | 798 | 307.50 |
| 2011-10-20 | 360,498 | 366,498 | 360,000 | 364,998 | 830 | 304.17 |
| 2011-10-19 | 373,998 | 375,498 | 355,002 | 361,998 | 2,286 | 301.67 |
| 2011-10-18 | 364,998 | 372,000 | 362,502 | 369,498 | 1,825 | 307.92 |
| 2011-10-17 | 360,000 | 364,500 | 357,498 | 361,998 | 654 | 301.67 |
| 2011-10-14 | 361,998 | 364,500 | 355,500 | 356,502 | 1,063 | 297.09 |
| 2011-10-13 | 360,000 | 365,502 | 354,000 | 363,000 | 1,909 | 302.50 |
| 2011-10-12 | 361,002 | 363,000 | 358,002 | 359,502 | 1,134 | 299.59 |
| 2011-10-11 | 369,498 | 370,500 | 360,498 | 363,498 | 1,492 | 302.92 |
| 2011-10-07 | 370,500 | 372,000 | 364,002 | 367,002 | 856 | 305.84 |
| 2011-10-06 | 369,498 | 377,502 | 364,998 | 369,000 | 1,258 | 307.50 |
| 2011-10-05 | 379,998 | 379,998 | 363,000 | 366,000 | 1,462 | 305 |
| 2011-10-04 | 375,498 | 381,000 | 373,500 | 379,998 | 934 | 316.67 |
| 2011-10-03 | 379,998 | 384,498 | 375,498 | 380,502 | 1,273 | 317.09 |
| 2011-09-30 | 389,502 | 394,002 | 379,998 | 385,998 | 2,028 | 321.67 |
| 2011-09-29 | 371,502 | 384,000 | 370,998 | 381,498 | 1,720 | 317.92 |
| 2011-09-28 | 361,998 | 376,002 | 360,498 | 370,998 | 1,096 | 309.17 |
| 2011-09-27 | 699,996 | 711,996 | 696,996 | 710,004 | 1,162 | 295.84 |
| 2011-09-26 | 725,004 | 725,004 | 693,000 | 696,996 | 1,201 | 290.42 |
| 2011-09-22 | 740,004 | 744,000 | 722,004 | 728,004 | 478 | 303.34 |
| 2011-09-21 | 746,004 | 750,000 | 738,000 | 738,996 | 632 | 307.92 |
| 2011-09-20 | 740,004 | 753,996 | 732,000 | 746,004 | 842 | 310.84 |
| 2011-09-16 | 713,004 | 743,004 | 690,000 | 740,004 | 2,209 | 308.34 |
| 2011-09-15 | 720,000 | 735,000 | 704,004 | 710,004 | 1,559 | 295.84 |
| 2011-09-14 | 717,996 | 728,004 | 708,996 | 717,000 | 916 | 298.75 |
| 2011-09-13 | 711,000 | 732,996 | 711,000 | 725,004 | 1,570 | 302.09 |
| 2011-09-12 | 689,004 | 720,000 | 686,004 | 719,004 | 2,723 | 299.59 |
| 2011-09-09 | 684,000 | 690,996 | 680,004 | 689,004 | 925 | 287.09 |
| 2011-09-08 | 680,004 | 681,000 | 669,996 | 678,000 | 732 | 282.50 |
| 2011-09-07 | 657,000 | 668,004 | 648,000 | 665,004 | 1,166 | 277.09 |
| 2011-09-06 | 656,004 | 663,000 | 645,000 | 645,996 | 1,372 | 269.17 |
| 2011-09-05 | 642,996 | 680,004 | 642,996 | 666,000 | 1,907 | 277.50 |
| 2011-09-02 | 663,996 | 674,004 | 641,004 | 642,996 | 2,102 | 267.92 |
| 2011-09-01 | 692,004 | 695,004 | 674,004 | 675,996 | 1,251 | 281.67 |
| 2011-08-31 | 689,004 | 702,000 | 686,004 | 692,004 | 972 | 288.34 |
| 2011-08-30 | 687,000 | 687,996 | 675,000 | 684,996 | 663 | 285.42 |
| 2011-08-29 | 687,996 | 690,000 | 675,000 | 683,004 | 650 | 284.59 |
| 2011-08-26 | 680,004 | 695,004 | 677,004 | 681,000 | 1,401 | 283.75 |
| 2011-08-25 | 699,996 | 699,996 | 669,996 | 683,004 | 1,833 | 284.59 |
| 2011-08-24 | 708,000 | 716,004 | 695,004 | 704,004 | 1,431 | 293.34 |
| 2011-08-23 | 693,996 | 698,004 | 669,000 | 692,004 | 1,164 | 288.34 |
| 2011-08-22 | 719,004 | 723,000 | 684,996 | 687,000 | 1,425 | 286.25 |
| 2011-08-19 | 704,004 | 728,004 | 704,004 | 723,000 | 1,622 | 301.25 |
| 2011-08-18 | 698,004 | 723,000 | 696,996 | 714,000 | 2,023 | 297.50 |
| 2011-08-17 | 680,004 | 695,004 | 672,000 | 690,996 | 980 | 287.92 |
| 2011-08-16 | 677,004 | 684,996 | 671,004 | 675,996 | 484 | 281.67 |
| 2011-08-15 | 671,004 | 677,004 | 666,000 | 677,004 | 361 | 282.09 |
| 2011-08-12 | 675,996 | 678,996 | 669,000 | 669,996 | 472 | 279.17 |
| 2011-08-11 | 659,004 | 690,996 | 651,996 | 678,996 | 985 | 282.92 |
| 2011-08-10 | 666,000 | 675,000 | 659,004 | 663,996 | 723 | 276.67 |
| 2011-08-09 | 633,000 | 651,996 | 606,996 | 647,004 | 1,168 | 269.59 |
| 2011-08-08 | 672,000 | 678,996 | 632,004 | 659,004 | 1,037 | 274.59 |
| 2011-08-05 | 660,000 | 675,000 | 651,000 | 672,996 | 819 | 280.42 |
| 2011-08-04 | 684,996 | 689,004 | 680,004 | 684,000 | 438 | 285 |
| 2011-08-03 | 675,000 | 684,996 | 672,996 | 684,000 | 421 | 285 |
| 2011-08-02 | 686,004 | 690,000 | 672,996 | 687,996 | 585 | 286.67 |
| 2011-08-01 | 695,004 | 695,004 | 680,004 | 681,996 | 1,369 | 284.17 |
| 2011-07-29 | 681,000 | 707,004 | 681,000 | 696,996 | 2,163 | 290.42 |
| 2011-07-28 | 660,000 | 695,004 | 651,996 | 678,996 | 2,467 | 282.92 |
| 2011-07-27 | 672,000 | 732,000 | 645,000 | 657,996 | 5,306 | 274.17 |
| 2011-07-26 | 626,004 | 635,004 | 624,996 | 632,004 | 940 | 263.34 |
| 2011-07-25 | 618,000 | 629,004 | 615,996 | 624,000 | 698 | 260 |
| 2011-07-22 | 624,996 | 624,996 | 612,000 | 614,004 | 314 | 255.84 |
| 2011-07-21 | 609,996 | 624,000 | 605,004 | 620,004 | 596 | 258.34 |
| 2011-07-20 | 608,004 | 617,004 | 603,000 | 603,996 | 369 | 251.67 |
| 2011-07-19 | 606,000 | 609,996 | 600,996 | 608,004 | 439 | 253.34 |
| 2011-07-15 | 599,004 | 617,004 | 594,000 | 608,004 | 898 | 253.34 |
| 2011-07-14 | 597,000 | 599,004 | 588,996 | 594,000 | 608 | 247.50 |
| 2011-07-13 | 579,000 | 594,996 | 579,000 | 593,004 | 404 | 247.09 |
| 2011-07-12 | 576,996 | 581,004 | 573,996 | 578,004 | 291 | 240.84 |
| 2011-07-11 | 585,000 | 585,000 | 576,996 | 582,996 | 372 | 242.92 |
| 2011-07-08 | 569,004 | 588,000 | 567,000 | 587,004 | 734 | 244.59 |
| 2011-07-07 | 575,004 | 575,004 | 564,000 | 570,000 | 280 | 237.50 |
| 2011-07-06 | 570,996 | 573,000 | 566,004 | 572,004 | 386 | 238.34 |
| 2011-07-05 | 582,996 | 582,996 | 564,996 | 570,000 | 671 | 237.50 |
| 2011-07-04 | 585,000 | 585,000 | 579,996 | 582,000 | 629 | 242.50 |
| 2011-07-01 | 588,000 | 588,000 | 582,000 | 585,000 | 424 | 243.75 |
| 2011-06-30 | 588,000 | 588,000 | 576,000 | 585,000 | 458 | 243.75 |
| 2011-06-29 | 575,004 | 584,004 | 567,996 | 581,004 | 676 | 242.09 |
| 2011-06-28 | 569,004 | 570,000 | 557,004 | 564,996 | 581 | 235.42 |
| 2011-06-27 | 551,004 | 567,996 | 546,996 | 560,004 | 553 | 233.34 |
| 2011-06-24 | 546,000 | 557,004 | 543,000 | 551,004 | 678 | 229.59 |
| 2011-06-23 | 570,996 | 572,004 | 551,004 | 552,000 | 838 | 230 |
| 2011-06-22 | 578,004 | 582,000 | 567,000 | 570,996 | 834 | 237.92 |
| 2011-06-21 | 557,004 | 582,996 | 557,004 | 582,000 | 663 | 242.50 |
| 2011-06-20 | 582,996 | 582,996 | 552,996 | 561,996 | 985 | 234.17 |
| 2011-06-17 | 585,000 | 585,000 | 573,996 | 579,996 | 767 | 241.67 |
| 2011-06-16 | 585,000 | 603,996 | 579,996 | 587,004 | 1,288 | 244.59 |
| 2011-06-15 | 612,996 | 612,996 | 582,996 | 584,004 | 1,045 | 243.34 |
| 2011-06-14 | 620,004 | 620,004 | 608,004 | 612,000 | 880 | 255 |
| 2011-06-13 | 609,996 | 629,004 | 608,004 | 620,004 | 1,365 | 258.34 |
| 2011-06-10 | 606,000 | 618,996 | 603,000 | 611,004 | 1,297 | 254.59 |
| 2011-06-09 | 609,996 | 611,004 | 597,000 | 606,000 | 955 | 252.50 |
| 2011-06-08 | 591,996 | 615,996 | 591,996 | 609,996 | 1,733 | 254.17 |
| 2011-06-07 | 581,004 | 593,004 | 576,000 | 587,004 | 785 | 244.59 |
| 2011-06-06 | 563,004 | 584,004 | 561,996 | 578,004 | 1,183 | 240.84 |
| 2011-06-03 | 567,000 | 572,004 | 561,996 | 563,004 | 416 | 234.59 |
| 2011-06-02 | 570,000 | 573,000 | 567,000 | 570,000 | 377 | 237.50 |
| 2011-06-01 | 569,004 | 576,996 | 567,000 | 573,996 | 478 | 239.17 |
| 2011-05-31 | 570,000 | 575,004 | 566,004 | 566,004 | 488 | 235.84 |
| 2011-05-30 | 567,000 | 584,004 | 561,000 | 567,000 | 1,008 | 236.25 |
| 2011-05-27 | 566,004 | 570,996 | 560,004 | 567,000 | 386 | 236.25 |
| 2011-05-26 | 560,004 | 570,996 | 558,996 | 569,004 | 394 | 237.09 |
| 2011-05-25 | 566,004 | 566,004 | 558,996 | 561,996 | 239 | 234.17 |
| 2011-05-24 | 549,996 | 567,000 | 549,996 | 566,004 | 372 | 235.84 |
| 2011-05-23 | 549,996 | 561,996 | 546,000 | 558,000 | 773 | 232.50 |
| 2011-05-20 | 564,000 | 569,004 | 552,996 | 555,996 | 609 | 231.67 |
| 2011-05-19 | 549,000 | 572,004 | 548,004 | 572,004 | 1,373 | 238.34 |
| 2011-05-18 | 536,004 | 543,996 | 531,996 | 539,004 | 448 | 224.59 |
| 2011-05-17 | 534,000 | 543,996 | 525,996 | 531,000 | 414 | 221.25 |
| 2011-05-16 | 528,000 | 543,996 | 525,000 | 537,996 | 641 | 224.17 |
| 2011-05-13 | 524,004 | 528,000 | 513,996 | 519,996 | 625 | 216.67 |
| 2011-05-12 | 528,000 | 533,004 | 524,004 | 525,000 | 384 | 218.75 |
| 2011-05-11 | 536,004 | 536,004 | 528,000 | 531,996 | 254 | 221.67 |
| 2011-05-10 | 539,004 | 540,000 | 531,000 | 534,996 | 460 | 222.92 |
| 2011-05-09 | 549,996 | 549,996 | 539,004 | 539,004 | 539 | 224.59 |
| 2011-05-06 | 527,004 | 560,004 | 525,996 | 551,004 | 933 | 229.59 |
| 2011-05-02 | 531,996 | 534,996 | 524,004 | 534,996 | 382 | 222.92 |
| 2011-04-28 | 518,004 | 533,004 | 513,000 | 527,004 | 794 | 219.59 |
| 2011-04-27 | 507,996 | 516,996 | 504,000 | 509,004 | 623 | 212.09 |
| 2011-04-26 | 525,996 | 530,004 | 506,004 | 509,004 | 1,237 | 212.09 |
| 2011-04-25 | 504,996 | 525,996 | 504,996 | 522,996 | 993 | 217.92 |
| 2011-04-22 | 500,004 | 504,996 | 498,000 | 504,996 | 308 | 210.42 |
| 2011-04-21 | 503,004 | 503,004 | 497,496 | 500,004 | 114 | 208.34 |
| 2011-04-20 | 506,004 | 506,004 | 497,496 | 499,500 | 278 | 208.13 |
| 2011-04-19 | 493,500 | 501,996 | 493,500 | 500,004 | 449 | 208.34 |
| 2011-04-18 | 507,000 | 507,000 | 498,000 | 499,500 | 151 | 208.13 |
| 2011-04-15 | 512,004 | 512,004 | 504,996 | 507,000 | 124 | 211.25 |
| 2011-04-14 | 497,496 | 513,996 | 497,004 | 512,004 | 426 | 213.34 |
| 2011-04-13 | 492,996 | 499,500 | 492,996 | 495,996 | 327 | 206.67 |
| 2011-04-12 | 497,496 | 501,000 | 497,496 | 500,004 | 391 | 208.34 |
| 2011-04-11 | 495,504 | 504,996 | 495,000 | 501,996 | 456 | 209.17 |
| 2011-04-08 | 500,004 | 501,996 | 494,496 | 496,500 | 464 | 206.88 |
| 2011-04-07 | 504,000 | 512,004 | 501,000 | 504,996 | 806 | 210.42 |
| 2011-04-06 | 486,000 | 504,996 | 483,000 | 501,000 | 867 | 208.75 |
| 2011-04-05 | 492,504 | 494,496 | 482,496 | 486,000 | 556 | 202.50 |
| 2011-04-04 | 495,000 | 497,004 | 493,500 | 495,504 | 195 | 206.46 |
| 2011-04-01 | 500,004 | 501,000 | 492,504 | 494,496 | 373 | 206.04 |
| 2011-03-31 | 512,004 | 512,004 | 498,504 | 504,996 | 419 | 210.42 |
| 2011-03-30 | 491,004 | 510,000 | 491,004 | 510,000 | 683 | 212.50 |
| 2011-03-29 | 496,500 | 503,004 | 486,000 | 495,996 | 615 | 206.67 |
| 2011-03-28 | 494,496 | 506,004 | 487,500 | 498,000 | 663 | 207.50 |
| 2011-03-25 | 477,996 | 489,000 | 471,000 | 486,504 | 664 | 202.71 |
| 2011-03-24 | 477,000 | 482,004 | 468,504 | 471,000 | 379 | 196.25 |
| 2011-03-23 | 480,000 | 489,504 | 470,496 | 477,504 | 702 | 198.96 |
| 2011-03-22 | 454,500 | 485,496 | 452,004 | 483,000 | 900 | 201.25 |
| 2011-03-18 | 459,996 | 460,500 | 443,004 | 447,504 | 990 | 186.46 |
| 2011-03-17 | 442,500 | 461,004 | 440,004 | 456,000 | 955 | 190 |
| 2011-03-16 | 464,496 | 464,496 | 436,500 | 455,004 | 2,206 | 189.59 |
| 2011-03-15 | 445,500 | 485,496 | 435,996 | 471,504 | 1,979 | 196.46 |
| 2011-03-14 | 459,996 | 471,504 | 442,500 | 450,000 | 1,311 | 187.50 |
| 2011-03-11 | 479,004 | 496,500 | 475,500 | 486,504 | 1,074 | 202.71 |
| 2011-03-10 | 474,996 | 479,004 | 465,996 | 471,996 | 307 | 196.67 |
| 2011-03-09 | 480,000 | 484,500 | 477,000 | 480,504 | 686 | 200.21 |
| 2011-03-08 | 489,504 | 494,496 | 477,996 | 480,504 | 666 | 200.21 |
| 2011-03-07 | 479,496 | 497,004 | 474,000 | 489,996 | 1,087 | 204.17 |
| 2011-03-04 | 480,000 | 489,996 | 473,496 | 480,000 | 1,066 | 200 |
| 2011-03-03 | 474,504 | 481,500 | 471,000 | 479,004 | 1,702 | 199.59 |
| 2011-03-02 | 440,004 | 515,004 | 439,500 | 481,500 | 5,581 | 200.63 |
| 2011-03-01 | 437,004 | 446,004 | 430,500 | 444,996 | 965 | 185.42 |
| 2011-02-28 | 429,000 | 434,496 | 423,000 | 432,996 | 431 | 180.42 |
| 2011-02-25 | 418,500 | 426,000 | 417,996 | 424,500 | 503 | 176.88 |
| 2011-02-24 | 429,996 | 432,000 | 415,500 | 416,496 | 729 | 173.54 |
| 2011-02-23 | 438,996 | 440,496 | 432,000 | 433,500 | 722 | 180.63 |
| 2011-02-22 | 444,996 | 447,504 | 441,996 | 444,504 | 472 | 185.21 |
| 2011-02-21 | 438,000 | 447,996 | 437,496 | 446,496 | 670 | 186.04 |
| 2011-02-18 | 438,504 | 440,004 | 434,004 | 438,000 | 339 | 182.50 |
| 2011-02-17 | 437,004 | 441,996 | 433,500 | 439,500 | 359 | 183.13 |
| 2011-02-16 | 441,996 | 443,004 | 437,004 | 437,004 | 403 | 182.09 |
| 2011-02-15 | 444,996 | 445,500 | 440,004 | 441,504 | 376 | 183.96 |
| 2011-02-14 | 444,996 | 445,500 | 435,996 | 438,504 | 507 | 182.71 |
| 2011-02-10 | 441,000 | 449,004 | 441,000 | 446,496 | 431 | 186.04 |
| 2011-02-09 | 441,996 | 447,996 | 440,004 | 447,996 | 520 | 186.67 |
| 2011-02-08 | 441,996 | 447,504 | 438,000 | 443,004 | 727 | 184.59 |
| 2011-02-07 | 444,996 | 444,996 | 436,500 | 438,504 | 495 | 182.71 |
| 2011-02-04 | 440,496 | 444,000 | 440,004 | 444,000 | 271 | 185 |
| 2011-02-03 | 438,000 | 439,500 | 435,000 | 439,500 | 248 | 183.13 |
| 2011-02-02 | 444,504 | 445,500 | 435,996 | 436,500 | 656 | 181.88 |
| 2011-02-01 | 435,000 | 447,504 | 432,000 | 446,496 | 860 | 186.04 |
| 2011-01-31 | 428,004 | 438,996 | 428,004 | 435,996 | 314 | 181.67 |
| 2011-01-28 | 435,000 | 437,004 | 429,504 | 431,496 | 289 | 179.79 |
| 2011-01-27 | 438,996 | 439,500 | 433,500 | 433,500 | 717 | 180.63 |
| 2011-01-26 | 438,504 | 438,996 | 429,504 | 434,496 | 1,050 | 181.04 |
| 2011-01-25 | 423,996 | 432,000 | 422,004 | 428,004 | 869 | 178.34 |
| 2011-01-24 | 408,504 | 421,500 | 408,504 | 418,500 | 504 | 174.38 |
| 2011-01-21 | 413,004 | 414,996 | 406,500 | 411,504 | 476 | 171.46 |
| 2011-01-20 | 414,504 | 416,496 | 411,996 | 413,004 | 421 | 172.09 |
| 2011-01-19 | 410,004 | 417,000 | 410,004 | 415,500 | 317 | 173.13 |
| 2011-01-18 | 415,500 | 415,500 | 409,500 | 411,504 | 637 | 171.46 |
| 2011-01-17 | 425,004 | 426,000 | 417,996 | 419,496 | 311 | 174.79 |
| 2011-01-14 | 422,004 | 427,500 | 422,004 | 425,496 | 268 | 177.29 |
| 2011-01-13 | 425,004 | 426,504 | 421,500 | 422,004 | 275 | 175.84 |
| 2011-01-12 | 429,504 | 436,500 | 423,504 | 426,504 | 567 | 177.71 |
| 2011-01-11 | 420,000 | 424,500 | 417,996 | 424,500 | 350 | 176.88 |
| 2011-01-07 | 411,996 | 417,996 | 411,504 | 414,504 | 320 | 172.71 |
| 2011-01-06 | 408,996 | 411,996 | 406,500 | 410,004 | 288 | 170.84 |
| 2011-01-05 | 415,500 | 417,504 | 408,996 | 408,996 | 474 | 170.42 |
| 2011-01-04 | 411,996 | 417,000 | 411,000 | 414,504 | 195 | 172.71 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
