2428 ウェルネット(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 | 65,000 | 67,200 | 65,000 | 67,200 | 89 | 336 |
| 2011-12-29 | 64,700 | 65,800 | 64,000 | 65,000 | 58 | 325 |
| 2011-12-28 | 64,800 | 65,500 | 64,600 | 64,700 | 137 | 323.50 |
| 2011-12-27 | 65,800 | 66,000 | 65,200 | 65,200 | 96 | 326 |
| 2011-12-26 | 67,400 | 67,500 | 65,300 | 65,800 | 185 | 329 |
| 2011-12-22 | 69,000 | 69,000 | 67,500 | 67,600 | 73 | 338 |
| 2011-12-21 | 68,900 | 69,000 | 68,400 | 69,000 | 45 | 345 |
| 2011-12-20 | 67,000 | 68,900 | 67,000 | 67,900 | 23 | 339.50 |
| 2011-12-19 | 68,900 | 69,500 | 67,000 | 67,500 | 226 | 337.50 |
| 2011-12-16 | 67,700 | 70,000 | 67,700 | 69,900 | 209 | 349.50 |
| 2011-12-15 | 72,100 | 72,100 | 67,900 | 69,100 | 468 | 345.50 |
| 2011-12-14 | 71,700 | 73,600 | 71,500 | 72,500 | 207 | 362.50 |
| 2011-12-13 | 71,400 | 72,300 | 70,700 | 72,300 | 110 | 361.50 |
| 2011-12-12 | 70,700 | 72,100 | 69,400 | 72,000 | 200 | 360 |
| 2011-12-09 | 70,900 | 70,900 | 69,500 | 69,900 | 138 | 349.50 |
| 2011-12-08 | 70,000 | 71,200 | 68,800 | 71,000 | 267 | 355 |
| 2011-12-07 | 71,600 | 72,600 | 69,800 | 70,000 | 333 | 350 |
| 2011-12-06 | 74,100 | 74,100 | 71,800 | 71,900 | 159 | 359.50 |
| 2011-12-05 | 72,500 | 75,000 | 71,500 | 75,000 | 199 | 375 |
| 2011-12-02 | 71,700 | 72,400 | 70,200 | 71,500 | 124 | 357.50 |
| 2011-12-01 | 71,300 | 72,300 | 70,800 | 71,700 | 231 | 358.50 |
| 2011-11-30 | 71,400 | 71,400 | 70,300 | 70,300 | 57 | 351.50 |
| 2011-11-29 | 70,000 | 71,200 | 70,000 | 71,000 | 131 | 355 |
| 2011-11-28 | 70,100 | 70,600 | 69,000 | 69,500 | 99 | 347.50 |
| 2011-11-25 | 71,000 | 71,600 | 69,500 | 70,000 | 194 | 350 |
| 2011-11-24 | 74,000 | 74,000 | 69,800 | 72,000 | 125 | 360 |
| 2011-11-22 | 74,000 | 75,400 | 72,700 | 75,000 | 197 | 375 |
| 2011-11-21 | 74,000 | 75,900 | 73,700 | 75,000 | 208 | 375 |
| 2011-11-18 | 70,200 | 72,600 | 70,100 | 72,100 | 125 | 360.50 |
| 2011-11-17 | 69,300 | 72,900 | 68,600 | 71,500 | 246 | 357.50 |
| 2011-11-16 | 76,800 | 77,400 | 70,800 | 71,000 | 452 | 355 |
| 2011-11-15 | 79,000 | 79,000 | 76,700 | 77,400 | 169 | 387 |
| 2011-11-14 | 79,000 | 79,700 | 78,000 | 79,000 | 174 | 395 |
| 2011-11-11 | 77,700 | 79,300 | 76,000 | 79,000 | 233 | 395 |
| 2011-11-10 | 76,700 | 79,300 | 76,100 | 79,000 | 591 | 395 |
| 2011-11-09 | 81,000 | 81,300 | 79,000 | 81,200 | 302 | 406 |
| 2011-11-08 | 80,500 | 83,600 | 80,200 | 81,900 | 752 | 409.50 |
| 2011-11-07 | 82,600 | 83,600 | 80,000 | 81,500 | 284 | 407.50 |
| 2011-11-04 | 78,000 | 82,200 | 77,700 | 82,200 | 795 | 411 |
| 2011-11-02 | 76,900 | 77,700 | 74,300 | 77,700 | 159 | 388.50 |
| 2011-11-01 | 78,600 | 79,300 | 76,800 | 77,800 | 270 | 389 |
| 2011-10-31 | 79,300 | 80,900 | 79,200 | 80,300 | 607 | 401.50 |
| 2011-10-28 | 76,300 | 78,500 | 75,000 | 78,400 | 388 | 392 |
| 2011-10-27 | 75,400 | 75,700 | 73,800 | 74,500 | 151 | 372.50 |
| 2011-10-26 | 74,300 | 75,400 | 72,900 | 74,500 | 350 | 372.50 |
| 2011-10-25 | 70,600 | 73,900 | 69,000 | 73,900 | 299 | 369.50 |
| 2011-10-24 | 70,300 | 71,000 | 69,400 | 71,000 | 142 | 355 |
| 2011-10-21 | 69,400 | 70,000 | 69,000 | 69,900 | 94 | 349.50 |
| 2011-10-20 | 69,100 | 71,700 | 68,500 | 69,300 | 189 | 346.50 |
| 2011-10-19 | 71,700 | 71,700 | 69,500 | 70,000 | 237 | 350 |
| 2011-10-18 | 73,000 | 74,000 | 69,000 | 72,700 | 320 | 363.50 |
| 2011-10-17 | 74,500 | 74,500 | 73,300 | 74,300 | 145 | 371.50 |
| 2011-10-14 | 73,000 | 74,500 | 71,900 | 74,300 | 288 | 371.50 |
| 2011-10-13 | 74,000 | 74,300 | 73,000 | 74,000 | 157 | 370 |
| 2011-10-12 | 74,500 | 76,000 | 73,400 | 74,500 | 556 | 372.50 |
| 2011-10-11 | 75,000 | 76,400 | 73,800 | 74,500 | 434 | 372.50 |
| 2011-10-07 | 70,500 | 74,100 | 69,800 | 73,900 | 800 | 369.50 |
| 2011-10-06 | 69,300 | 71,100 | 68,600 | 70,500 | 352 | 352.50 |
| 2011-10-05 | 69,400 | 71,100 | 68,100 | 69,300 | 695 | 346.50 |
| 2011-10-04 | 67,000 | 71,500 | 65,500 | 69,000 | 708 | 345 |
| 2011-10-03 | 65,200 | 69,500 | 65,000 | 69,000 | 515 | 345 |
| 2011-09-30 | 63,100 | 64,800 | 63,100 | 64,700 | 262 | 323.50 |
| 2011-09-29 | 62,000 | 63,800 | 62,000 | 63,800 | 124 | 319 |
| 2011-09-28 | 62,500 | 63,900 | 61,800 | 62,000 | 92 | 310 |
| 2011-09-27 | 62,500 | 63,100 | 61,100 | 62,700 | 185 | 313.50 |
| 2011-09-26 | 62,600 | 62,600 | 60,300 | 60,500 | 345 | 302.50 |
| 2011-09-22 | 64,000 | 64,800 | 62,800 | 63,400 | 341 | 317 |
| 2011-09-21 | 63,700 | 66,800 | 63,700 | 65,500 | 1,265 | 327.50 |
| 2011-09-20 | 61,500 | 65,100 | 61,300 | 63,800 | 586 | 319 |
| 2011-09-16 | 58,800 | 64,800 | 58,500 | 63,500 | 668 | 317.50 |
| 2011-09-15 | 58,100 | 58,500 | 57,600 | 57,700 | 89 | 288.50 |
| 2011-09-14 | 59,000 | 59,000 | 57,600 | 57,600 | 141 | 288 |
| 2011-09-13 | 58,500 | 59,700 | 58,500 | 59,500 | 76 | 297.50 |
| 2011-09-12 | 58,900 | 59,000 | 58,000 | 58,900 | 149 | 294.50 |
| 2011-09-09 | 58,800 | 59,600 | 58,800 | 59,000 | 94 | 295 |
| 2011-09-08 | 59,900 | 60,100 | 59,300 | 59,800 | 91 | 299 |
| 2011-09-07 | 59,300 | 59,600 | 57,800 | 59,500 | 82 | 297.50 |
| 2011-09-06 | 59,800 | 59,800 | 57,500 | 57,600 | 176 | 288 |
| 2011-09-05 | 62,000 | 62,000 | 60,000 | 60,300 | 81 | 301.50 |
| 2011-09-02 | 61,500 | 61,600 | 61,100 | 61,500 | 90 | 307.50 |
| 2011-09-01 | 60,300 | 61,500 | 60,300 | 61,500 | 330 | 307.50 |
| 2011-08-31 | 60,200 | 60,300 | 60,000 | 60,300 | 22 | 301.50 |
| 2011-08-30 | 60,100 | 60,500 | 60,000 | 60,300 | 152 | 301.50 |
| 2011-08-29 | 59,500 | 60,600 | 59,500 | 60,000 | 77 | 300 |
| 2011-08-26 | 58,500 | 59,500 | 58,400 | 59,500 | 58 | 297.50 |
| 2011-08-25 | 58,100 | 58,300 | 57,400 | 58,300 | 71 | 291.50 |
| 2011-08-24 | 59,100 | 59,400 | 57,800 | 57,800 | 114 | 289 |
| 2011-08-23 | 59,500 | 59,700 | 58,300 | 58,400 | 103 | 292 |
| 2011-08-22 | 60,200 | 60,300 | 59,200 | 59,200 | 244 | 296 |
| 2011-08-19 | 61,100 | 61,500 | 60,200 | 60,700 | 249 | 303.50 |
| 2011-08-18 | 62,000 | 63,800 | 61,900 | 62,300 | 249 | 311.50 |
| 2011-08-17 | 61,800 | 62,800 | 61,600 | 62,400 | 55 | 312 |
| 2011-08-16 | 63,500 | 63,500 | 61,800 | 62,500 | 305 | 312.50 |
| 2011-08-15 | 64,000 | 65,800 | 62,200 | 62,500 | 1,116 | 312.50 |
| 2011-08-12 | 58,900 | 60,700 | 58,900 | 59,000 | 327 | 295 |
| 2011-08-11 | 53,900 | 58,000 | 53,800 | 58,000 | 165 | 290 |
| 2011-08-10 | 55,800 | 56,200 | 55,000 | 55,100 | 313 | 275.50 |
| 2011-08-09 | 50,200 | 54,900 | 50,200 | 54,400 | 659 | 272 |
| 2011-08-08 | 58,200 | 58,400 | 55,600 | 56,200 | 342 | 281 |
| 2011-08-05 | 58,000 | 59,300 | 57,200 | 59,300 | 488 | 296.50 |
| 2011-08-04 | 59,500 | 61,000 | 59,500 | 61,000 | 183 | 305 |
| 2011-08-03 | 60,100 | 60,100 | 58,000 | 59,500 | 331 | 297.50 |
| 2011-08-02 | 60,600 | 60,700 | 60,000 | 60,600 | 86 | 303 |
| 2011-08-01 | 60,100 | 60,800 | 60,100 | 60,300 | 130 | 301.50 |
| 2011-07-29 | 60,600 | 61,200 | 60,200 | 60,400 | 122 | 302 |
| 2011-07-28 | 61,200 | 61,200 | 60,400 | 60,400 | 172 | 302 |
| 2011-07-27 | 62,400 | 62,800 | 61,700 | 61,700 | 139 | 308.50 |
| 2011-07-26 | 61,800 | 62,900 | 61,800 | 62,400 | 165 | 312 |
| 2011-07-25 | 61,800 | 61,800 | 61,400 | 61,700 | 51 | 308.50 |
| 2011-07-22 | 62,300 | 62,500 | 61,600 | 61,800 | 80 | 309 |
| 2011-07-21 | 62,300 | 62,300 | 60,600 | 62,000 | 142 | 310 |
| 2011-07-20 | 62,400 | 62,500 | 61,700 | 61,700 | 148 | 308.50 |
| 2011-07-19 | 61,000 | 62,400 | 61,000 | 61,300 | 191 | 306.50 |
| 2011-07-15 | 61,000 | 61,600 | 60,800 | 60,800 | 119 | 304 |
| 2011-07-14 | 62,300 | 62,400 | 61,500 | 61,700 | 140 | 308.50 |
| 2011-07-13 | 60,100 | 62,300 | 59,900 | 62,000 | 220 | 310 |
| 2011-07-12 | 61,000 | 61,000 | 60,300 | 60,400 | 69 | 302 |
| 2011-07-11 | 61,500 | 61,500 | 60,900 | 61,400 | 71 | 307 |
| 2011-07-08 | 60,900 | 62,400 | 60,900 | 61,500 | 356 | 307.50 |
| 2011-07-07 | 60,200 | 60,900 | 60,200 | 60,700 | 87 | 303.50 |
| 2011-07-06 | 60,300 | 60,800 | 59,900 | 60,700 | 113 | 303.50 |
| 2011-07-05 | 60,800 | 60,800 | 59,800 | 60,300 | 101 | 301.50 |
| 2011-07-04 | 59,800 | 61,100 | 59,300 | 60,500 | 281 | 302.50 |
| 2011-07-01 | 60,300 | 60,400 | 58,700 | 58,800 | 266 | 294 |
| 2011-06-30 | 60,000 | 60,400 | 58,500 | 60,300 | 367 | 301.50 |
| 2011-06-29 | 60,300 | 60,400 | 59,000 | 60,200 | 557 | 301 |
| 2011-06-28 | 61,000 | 61,100 | 60,300 | 60,300 | 150 | 301.50 |
| 2011-06-27 | 61,600 | 62,100 | 61,500 | 61,700 | 143 | 308.50 |
| 2011-06-24 | 62,900 | 62,900 | 61,600 | 61,600 | 224 | 308 |
| 2011-06-23 | 63,700 | 63,700 | 62,100 | 62,500 | 186 | 312.50 |
| 2011-06-22 | 62,800 | 63,800 | 62,300 | 63,700 | 261 | 318.50 |
| 2011-06-21 | 61,200 | 62,700 | 61,200 | 62,100 | 146 | 310.50 |
| 2011-06-20 | 63,000 | 63,000 | 61,000 | 61,200 | 260 | 306 |
| 2011-06-17 | 63,000 | 63,000 | 61,900 | 62,600 | 319 | 313 |
| 2011-06-16 | 62,900 | 63,800 | 62,500 | 63,300 | 179 | 316.50 |
| 2011-06-15 | 64,400 | 64,400 | 63,100 | 63,600 | 183 | 318 |
| 2011-06-14 | 63,100 | 64,900 | 63,000 | 64,600 | 283 | 323 |
| 2011-06-13 | 63,700 | 66,000 | 63,100 | 63,300 | 646 | 316.50 |
| 2011-06-10 | 61,500 | 62,800 | 61,300 | 62,100 | 123 | 310.50 |
| 2011-06-09 | 62,500 | 62,500 | 60,000 | 61,500 | 376 | 307.50 |
| 2011-06-08 | 64,400 | 67,300 | 62,000 | 62,800 | 1,339 | 314 |
| 2011-06-07 | 60,000 | 60,600 | 58,900 | 60,500 | 457 | 302.50 |
| 2011-06-06 | 60,200 | 61,000 | 60,100 | 60,400 | 124 | 302 |
| 2011-06-03 | 61,200 | 62,700 | 61,000 | 61,000 | 431 | 305 |
| 2011-06-02 | 61,500 | 62,800 | 61,000 | 62,000 | 258 | 310 |
| 2011-06-01 | 62,200 | 64,100 | 62,200 | 62,700 | 486 | 313.50 |
| 2011-05-31 | 62,100 | 62,700 | 61,100 | 61,800 | 161 | 309 |
| 2011-05-30 | 61,600 | 62,400 | 60,800 | 62,100 | 280 | 310.50 |
| 2011-05-27 | 61,000 | 62,900 | 60,400 | 62,200 | 375 | 311 |
| 2011-05-26 | 58,900 | 63,500 | 58,300 | 60,400 | 734 | 302 |
| 2011-05-25 | 59,900 | 59,900 | 58,000 | 58,900 | 185 | 294.50 |
| 2011-05-24 | 58,100 | 59,300 | 58,000 | 58,900 | 78 | 294.50 |
| 2011-05-23 | 60,200 | 60,200 | 58,500 | 58,500 | 177 | 292.50 |
| 2011-05-20 | 59,100 | 61,300 | 57,300 | 60,700 | 432 | 303.50 |
| 2011-05-19 | 60,200 | 61,700 | 58,600 | 59,700 | 663 | 298.50 |
| 2011-05-18 | 54,400 | 61,800 | 54,300 | 61,000 | 1,304 | 305 |
| 2011-05-17 | 53,700 | 54,300 | 52,600 | 54,300 | 223 | 271.50 |
| 2011-05-16 | 53,800 | 55,000 | 53,000 | 54,200 | 317 | 271 |
| 2011-05-13 | 57,200 | 57,200 | 54,000 | 54,800 | 485 | 274 |
| 2011-05-12 | 57,000 | 59,300 | 56,700 | 57,300 | 334 | 286.50 |
| 2011-05-11 | 58,600 | 60,500 | 57,600 | 57,700 | 810 | 288.50 |
| 2011-05-10 | 56,800 | 59,300 | 55,600 | 59,000 | 601 | 295 |
| 2011-05-09 | 55,300 | 56,900 | 54,300 | 56,000 | 282 | 280 |
| 2011-05-06 | 54,600 | 55,000 | 54,000 | 54,900 | 371 | 274.50 |
| 2011-05-02 | 54,400 | 56,000 | 54,400 | 55,100 | 158 | 275.50 |
| 2011-04-28 | 56,000 | 56,000 | 54,000 | 54,200 | 250 | 271 |
| 2011-04-27 | 54,300 | 55,600 | 53,600 | 55,600 | 172 | 278 |
| 2011-04-26 | 54,800 | 55,400 | 53,800 | 54,000 | 135 | 270 |
| 2011-04-25 | 56,700 | 57,000 | 54,600 | 55,500 | 585 | 277.50 |
| 2011-04-22 | 51,700 | 55,700 | 50,500 | 54,700 | 975 | 273.50 |
| 2011-04-21 | 51,500 | 51,900 | 50,000 | 50,400 | 259 | 252 |
| 2011-04-20 | 49,950 | 51,900 | 49,200 | 51,000 | 257 | 255 |
| 2011-04-19 | 49,000 | 49,800 | 48,900 | 49,300 | 124 | 246.50 |
| 2011-04-18 | 50,200 | 50,600 | 48,500 | 49,700 | 273 | 248.50 |
| 2011-04-15 | 49,850 | 50,300 | 49,100 | 49,850 | 178 | 249.25 |
| 2011-04-14 | 48,500 | 49,700 | 47,900 | 49,550 | 164 | 247.75 |
| 2011-04-13 | 47,750 | 48,500 | 47,000 | 48,500 | 307 | 242.50 |
| 2011-04-12 | 48,600 | 48,600 | 47,600 | 47,750 | 139 | 238.75 |
| 2011-04-11 | 48,100 | 49,400 | 48,100 | 49,400 | 127 | 247 |
| 2011-04-08 | 47,200 | 49,300 | 46,800 | 49,000 | 191 | 245 |
| 2011-04-07 | 47,300 | 48,000 | 47,100 | 47,650 | 72 | 238.25 |
| 2011-04-06 | 47,800 | 48,600 | 47,000 | 47,800 | 217 | 239 |
| 2011-04-05 | 50,300 | 50,300 | 47,550 | 48,000 | 360 | 240 |
| 2011-04-04 | 49,050 | 51,400 | 48,950 | 49,850 | 401 | 249.25 |
| 2011-04-01 | 49,200 | 49,200 | 47,950 | 48,300 | 187 | 241.50 |
| 2011-03-31 | 49,350 | 49,550 | 47,800 | 49,100 | 225 | 245.50 |
| 2011-03-30 | 47,900 | 49,400 | 47,750 | 49,350 | 401 | 246.75 |
| 2011-03-29 | 45,500 | 47,700 | 45,200 | 47,500 | 287 | 237.50 |
| 2011-03-28 | 46,500 | 46,600 | 45,100 | 46,500 | 364 | 232.50 |
| 2011-03-25 | 47,500 | 48,500 | 46,000 | 46,950 | 501 | 234.75 |
| 2011-03-24 | 49,550 | 49,950 | 46,800 | 47,700 | 701 | 238.50 |
| 2011-03-23 | 50,500 | 52,100 | 49,500 | 49,500 | 948 | 247.50 |
| 2011-03-22 | 50,100 | 51,300 | 48,200 | 51,300 | 1,241 | 256.50 |
| 2011-03-18 | 43,200 | 46,700 | 43,050 | 46,500 | 1,601 | 232.50 |
| 2011-03-17 | 39,500 | 42,800 | 37,900 | 42,500 | 1,862 | 212.50 |
| 2011-03-16 | 40,200 | 44,450 | 37,000 | 41,500 | 6,330 | 207.50 |
| 2011-03-15 | 42,700 | 42,700 | 42,700 | 42,700 | 160 | 213.50 |
| 2011-03-14 | 52,700 | 52,700 | 52,700 | 52,700 | 353 | 263.50 |
| 2011-03-11 | 62,200 | 64,000 | 62,200 | 62,700 | 447 | 313.50 |
| 2011-03-10 | 66,200 | 66,400 | 64,000 | 64,200 | 525 | 321 |
| 2011-03-09 | 68,500 | 68,600 | 66,300 | 66,400 | 535 | 332 |
| 2011-03-08 | 67,300 | 68,400 | 66,200 | 67,800 | 393 | 339 |
| 2011-03-07 | 66,200 | 67,100 | 65,300 | 66,500 | 519 | 332.50 |
| 2011-03-04 | 66,400 | 68,500 | 65,600 | 66,600 | 847 | 333 |
| 2011-03-03 | 64,900 | 66,500 | 63,900 | 65,600 | 452 | 328 |
| 2011-03-02 | 65,500 | 65,500 | 64,500 | 64,900 | 330 | 324.50 |
| 2011-03-01 | 66,600 | 66,800 | 65,500 | 66,300 | 417 | 331.50 |
| 2011-02-28 | 64,500 | 65,800 | 64,000 | 65,700 | 487 | 328.50 |
| 2011-02-25 | 61,400 | 64,000 | 61,200 | 63,700 | 423 | 318.50 |
| 2011-02-24 | 63,300 | 63,700 | 61,200 | 61,300 | 983 | 306.50 |
| 2011-02-23 | 64,700 | 65,900 | 64,000 | 64,000 | 982 | 320 |
| 2011-02-22 | 68,500 | 68,600 | 66,300 | 66,700 | 691 | 333.50 |
| 2011-02-21 | 67,600 | 68,700 | 66,700 | 68,700 | 713 | 343.50 |
| 2011-02-18 | 66,700 | 67,700 | 66,600 | 67,700 | 178 | 338.50 |
| 2011-02-17 | 67,500 | 67,700 | 66,800 | 66,800 | 293 | 334 |
| 2011-02-16 | 68,000 | 68,000 | 66,700 | 67,500 | 632 | 337.50 |
| 2011-02-15 | 68,000 | 68,800 | 67,300 | 68,100 | 499 | 340.50 |
| 2011-02-14 | 68,300 | 69,100 | 67,600 | 67,800 | 543 | 339 |
| 2011-02-10 | 67,000 | 68,500 | 66,700 | 67,800 | 375 | 339 |
| 2011-02-09 | 70,000 | 70,300 | 67,200 | 67,200 | 1,281 | 336 |
| 2011-02-08 | 72,100 | 73,200 | 70,000 | 71,800 | 1,557 | 359 |
| 2011-02-07 | 70,000 | 72,400 | 69,100 | 71,100 | 2,114 | 355.50 |
| 2011-02-04 | 66,900 | 69,300 | 65,600 | 68,600 | 1,222 | 343 |
| 2011-02-03 | 71,500 | 72,400 | 67,600 | 67,900 | 3,744 | 339.50 |
| 2011-02-02 | 70,500 | 70,500 | 70,500 | 70,500 | 439 | 352.50 |
| 2011-02-01 | 60,500 | 61,100 | 60,200 | 60,500 | 205 | 302.50 |
| 2011-01-31 | 60,000 | 60,900 | 59,500 | 59,900 | 305 | 299.50 |
| 2011-01-28 | 62,300 | 62,700 | 60,400 | 61,700 | 454 | 308.50 |
| 2011-01-27 | 62,800 | 63,500 | 62,500 | 63,200 | 195 | 316 |
| 2011-01-26 | 63,700 | 63,900 | 62,200 | 62,900 | 313 | 314.50 |
| 2011-01-25 | 62,500 | 64,200 | 62,000 | 64,000 | 401 | 320 |
| 2011-01-24 | 61,300 | 62,400 | 60,500 | 61,600 | 465 | 308 |
| 2011-01-21 | 65,000 | 65,600 | 60,700 | 61,300 | 1,574 | 306.50 |
| 2011-01-20 | 68,100 | 68,500 | 65,700 | 65,900 | 1,128 | 329.50 |
| 2011-01-19 | 68,600 | 69,300 | 68,000 | 68,500 | 666 | 342.50 |
| 2011-01-18 | 68,200 | 69,500 | 67,500 | 68,100 | 987 | 340.50 |
| 2011-01-17 | 66,800 | 68,500 | 66,500 | 67,500 | 679 | 337.50 |
| 2011-01-14 | 68,000 | 68,300 | 66,500 | 66,800 | 896 | 334 |
| 2011-01-13 | 68,400 | 69,300 | 67,000 | 68,000 | 741 | 340 |
| 2011-01-12 | 70,500 | 72,200 | 67,400 | 67,400 | 2,712 | 337 |
| 2011-01-11 | 67,400 | 71,400 | 67,000 | 70,500 | 1,724 | 352.50 |
| 2011-01-07 | 66,700 | 68,000 | 66,200 | 67,200 | 560 | 336 |
| 2011-01-06 | 66,800 | 67,300 | 66,100 | 67,000 | 888 | 335 |
| 2011-01-05 | 67,100 | 67,500 | 65,600 | 66,000 | 651 | 330 |
| 2011-01-04 | 63,800 | 66,400 | 63,500 | 66,200 | 1,090 | 331 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株
