2432 (株)ディー・エヌ・エー 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 | 2,300 | 2,328 | 2,290 | 2,309 | 1,884,800 | 2,309 |
| 2011-12-29 | 2,314 | 2,318 | 2,281 | 2,295 | 1,741,100 | 2,295 |
| 2011-12-28 | 2,293 | 2,306 | 2,270 | 2,300 | 2,136,700 | 2,300 |
| 2011-12-27 | 2,271 | 2,328 | 2,256 | 2,306 | 3,747,100 | 2,306 |
| 2011-12-26 | 2,301 | 2,310 | 2,263 | 2,269 | 1,635,100 | 2,269 |
| 2011-12-22 | 2,255 | 2,302 | 2,252 | 2,276 | 2,133,300 | 2,276 |
| 2011-12-21 | 2,329 | 2,345 | 2,277 | 2,285 | 3,717,800 | 2,285 |
| 2011-12-20 | 2,275 | 2,339 | 2,257 | 2,328 | 3,378,300 | 2,328 |
| 2011-12-19 | 2,286 | 2,295 | 2,222 | 2,250 | 2,955,000 | 2,250 |
| 2011-12-16 | 2,245 | 2,303 | 2,235 | 2,302 | 5,462,400 | 2,302 |
| 2011-12-15 | 2,254 | 2,296 | 2,185 | 2,189 | 5,436,600 | 2,189 |
| 2011-12-14 | 2,362 | 2,363 | 2,277 | 2,277 | 4,549,400 | 2,277 |
| 2011-12-13 | 2,395 | 2,405 | 2,345 | 2,378 | 2,478,400 | 2,378 |
| 2011-12-12 | 2,411 | 2,445 | 2,397 | 2,413 | 2,608,100 | 2,413 |
| 2011-12-09 | 2,390 | 2,419 | 2,376 | 2,392 | 2,761,100 | 2,392 |
| 2011-12-08 | 2,450 | 2,479 | 2,412 | 2,424 | 3,698,700 | 2,424 |
| 2011-12-07 | 2,472 | 2,509 | 2,446 | 2,484 | 3,075,600 | 2,484 |
| 2011-12-06 | 2,500 | 2,531 | 2,446 | 2,450 | 4,426,100 | 2,450 |
| 2011-12-05 | 2,558 | 2,563 | 2,476 | 2,519 | 5,885,100 | 2,519 |
| 2011-12-02 | 2,412 | 2,528 | 2,410 | 2,519 | 9,853,900 | 2,519 |
| 2011-12-01 | 2,399 | 2,414 | 2,296 | 2,330 | 5,295,400 | 2,330 |
| 2011-11-30 | 2,324 | 2,378 | 2,315 | 2,357 | 3,798,700 | 2,357 |
| 2011-11-29 | 2,280 | 2,346 | 2,270 | 2,309 | 4,831,400 | 2,309 |
| 2011-11-28 | 2,255 | 2,298 | 2,220 | 2,267 | 3,058,700 | 2,267 |
| 2011-11-25 | 2,162 | 2,270 | 2,150 | 2,215 | 5,068,300 | 2,215 |
| 2011-11-24 | 2,250 | 2,310 | 2,173 | 2,181 | 6,894,800 | 2,181 |
| 2011-11-22 | 2,152 | 2,310 | 2,104 | 2,229 | 16,013,500 | 2,229 |
| 2011-11-21 | 2,560 | 2,594 | 2,285 | 2,302 | 11,355,900 | 2,302 |
| 2011-11-18 | 2,604 | 2,648 | 2,578 | 2,627 | 3,266,300 | 2,627 |
| 2011-11-17 | 2,650 | 2,713 | 2,616 | 2,651 | 3,286,100 | 2,651 |
| 2011-11-16 | 2,762 | 2,766 | 2,668 | 2,670 | 4,120,300 | 2,670 |
| 2011-11-15 | 2,790 | 2,800 | 2,752 | 2,781 | 2,722,300 | 2,781 |
| 2011-11-14 | 2,794 | 2,819 | 2,758 | 2,786 | 3,658,500 | 2,786 |
| 2011-11-11 | 2,750 | 2,783 | 2,736 | 2,762 | 3,749,300 | 2,762 |
| 2011-11-10 | 2,652 | 2,776 | 2,642 | 2,762 | 6,639,700 | 2,762 |
| 2011-11-09 | 2,734 | 2,757 | 2,662 | 2,707 | 5,999,100 | 2,707 |
| 2011-11-08 | 2,790 | 2,831 | 2,694 | 2,731 | 12,980,300 | 2,731 |
| 2011-11-07 | 2,658 | 2,777 | 2,652 | 2,759 | 14,467,300 | 2,759 |
| 2011-11-04 | 2,640 | 2,667 | 2,510 | 2,627 | 14,766,700 | 2,627 |
| 2011-11-02 | 2,649 | 2,708 | 2,572 | 2,640 | 17,998,500 | 2,640 |
| 2011-11-01 | 2,725 | 2,884 | 2,725 | 2,725 | 24,491,800 | 2,725 |
| 2011-10-31 | 3,365 | 3,510 | 3,365 | 3,425 | 2,603,900 | 3,425 |
| 2011-10-28 | 3,335 | 3,415 | 3,275 | 3,340 | 3,205,100 | 3,340 |
| 2011-10-27 | 3,185 | 3,315 | 3,150 | 3,290 | 2,582,900 | 3,290 |
| 2011-10-26 | 3,185 | 3,235 | 3,155 | 3,215 | 1,121,800 | 3,215 |
| 2011-10-25 | 3,200 | 3,240 | 3,140 | 3,180 | 1,358,400 | 3,180 |
| 2011-10-24 | 3,075 | 3,230 | 3,020 | 3,215 | 2,450,400 | 3,215 |
| 2011-10-21 | 3,175 | 3,210 | 3,060 | 3,105 | 2,284,600 | 3,105 |
| 2011-10-20 | 3,200 | 3,250 | 3,140 | 3,180 | 3,698,900 | 3,180 |
| 2011-10-19 | 3,300 | 3,340 | 3,125 | 3,135 | 5,804,200 | 3,135 |
| 2011-10-18 | 3,470 | 3,490 | 3,335 | 3,405 | 1,254,900 | 3,405 |
| 2011-10-17 | 3,540 | 3,555 | 3,485 | 3,490 | 1,119,000 | 3,490 |
| 2011-10-14 | 3,515 | 3,580 | 3,465 | 3,495 | 1,564,700 | 3,495 |
| 2011-10-13 | 3,390 | 3,535 | 3,365 | 3,510 | 2,241,000 | 3,510 |
| 2011-10-12 | 3,525 | 3,525 | 3,390 | 3,405 | 1,977,000 | 3,405 |
| 2011-10-11 | 3,660 | 3,670 | 3,535 | 3,540 | 1,835,000 | 3,540 |
| 2011-10-07 | 3,560 | 3,605 | 3,515 | 3,600 | 1,896,400 | 3,600 |
| 2011-10-06 | 3,530 | 3,610 | 3,480 | 3,555 | 3,090,200 | 3,555 |
| 2011-10-05 | 3,430 | 3,545 | 3,410 | 3,530 | 7,924,400 | 3,530 |
| 2011-10-04 | 3,175 | 3,305 | 3,175 | 3,265 | 3,160,900 | 3,265 |
| 2011-10-03 | 3,190 | 3,325 | 3,180 | 3,220 | 2,449,200 | 3,220 |
| 2011-09-30 | 3,335 | 3,345 | 3,210 | 3,270 | 3,186,900 | 3,270 |
| 2011-09-29 | 3,260 | 3,380 | 3,230 | 3,350 | 3,908,500 | 3,350 |
| 2011-09-28 | 3,185 | 3,360 | 3,175 | 3,300 | 4,141,600 | 3,300 |
| 2011-09-27 | 3,360 | 3,370 | 3,080 | 3,190 | 4,788,000 | 3,190 |
| 2011-09-26 | 3,255 | 3,345 | 3,230 | 3,290 | 4,330,000 | 3,290 |
| 2011-09-22 | 3,360 | 3,425 | 3,230 | 3,245 | 4,986,400 | 3,245 |
| 2011-09-21 | 3,545 | 3,590 | 3,450 | 3,455 | 3,331,700 | 3,455 |
| 2011-09-20 | 3,690 | 3,730 | 3,555 | 3,585 | 2,840,100 | 3,585 |
| 2011-09-16 | 3,655 | 3,755 | 3,580 | 3,740 | 3,091,400 | 3,740 |
| 2011-09-15 | 3,820 | 3,830 | 3,595 | 3,615 | 3,546,300 | 3,615 |
| 2011-09-14 | 3,825 | 3,910 | 3,720 | 3,745 | 2,772,700 | 3,745 |
| 2011-09-13 | 3,840 | 3,935 | 3,760 | 3,850 | 3,049,600 | 3,850 |
| 2011-09-12 | 3,745 | 3,905 | 3,730 | 3,815 | 2,946,000 | 3,815 |
| 2011-09-09 | 3,930 | 3,980 | 3,835 | 3,885 | 2,635,000 | 3,885 |
| 2011-09-08 | 4,040 | 4,040 | 3,815 | 3,915 | 4,423,100 | 3,915 |
| 2011-09-07 | 3,840 | 4,010 | 3,815 | 3,995 | 5,131,500 | 3,995 |
| 2011-09-06 | 3,905 | 3,915 | 3,655 | 3,700 | 4,819,200 | 3,700 |
| 2011-09-05 | 3,980 | 4,050 | 3,965 | 3,965 | 3,150,300 | 3,965 |
| 2011-09-02 | 3,970 | 4,055 | 3,950 | 4,030 | 4,258,900 | 4,030 |
| 2011-09-01 | 4,000 | 4,010 | 3,925 | 3,960 | 2,999,100 | 3,960 |
| 2011-08-31 | 4,070 | 4,070 | 3,910 | 3,960 | 4,496,300 | 3,960 |
| 2011-08-30 | 3,920 | 4,040 | 3,880 | 4,005 | 4,572,100 | 4,005 |
| 2011-08-29 | 3,810 | 3,935 | 3,785 | 3,920 | 5,392,600 | 3,920 |
| 2011-08-26 | 3,580 | 3,780 | 3,555 | 3,775 | 5,545,000 | 3,775 |
| 2011-08-25 | 3,585 | 3,655 | 3,500 | 3,530 | 5,926,300 | 3,530 |
| 2011-08-24 | 3,845 | 3,850 | 3,555 | 3,580 | 5,260,500 | 3,580 |
| 2011-08-23 | 3,785 | 3,860 | 3,600 | 3,775 | 8,136,200 | 3,775 |
| 2011-08-22 | 4,100 | 4,150 | 3,765 | 3,780 | 5,888,500 | 3,780 |
| 2011-08-19 | 4,115 | 4,210 | 4,015 | 4,030 | 6,759,900 | 4,030 |
| 2011-08-18 | 4,185 | 4,330 | 4,155 | 4,255 | 8,056,300 | 4,255 |
| 2011-08-17 | 4,110 | 4,185 | 4,015 | 4,135 | 5,588,600 | 4,135 |
| 2011-08-16 | 3,915 | 4,150 | 3,895 | 4,040 | 6,665,100 | 4,040 |
| 2011-08-15 | 3,890 | 3,930 | 3,815 | 3,910 | 2,538,600 | 3,910 |
| 2011-08-12 | 3,940 | 3,965 | 3,840 | 3,890 | 3,894,800 | 3,890 |
| 2011-08-11 | 3,730 | 3,945 | 3,685 | 3,945 | 5,398,400 | 3,945 |
| 2011-08-10 | 3,780 | 3,870 | 3,705 | 3,800 | 4,560,200 | 3,800 |
| 2011-08-09 | 3,550 | 3,705 | 3,450 | 3,640 | 6,167,500 | 3,640 |
| 2011-08-08 | 3,920 | 3,930 | 3,595 | 3,635 | 6,041,600 | 3,635 |
| 2011-08-05 | 3,795 | 3,985 | 3,660 | 3,985 | 4,110,100 | 3,985 |
| 2011-08-04 | 4,070 | 4,090 | 3,900 | 3,915 | 3,133,100 | 3,915 |
| 2011-08-03 | 3,970 | 4,000 | 3,910 | 3,960 | 2,052,300 | 3,960 |
| 2011-08-02 | 3,920 | 4,045 | 3,920 | 4,020 | 3,095,900 | 4,020 |
| 2011-08-01 | 3,805 | 4,025 | 3,805 | 3,960 | 2,637,700 | 3,960 |
| 2011-07-29 | 3,935 | 3,960 | 3,795 | 3,845 | 2,868,700 | 3,845 |
| 2011-07-28 | 3,955 | 4,055 | 3,890 | 3,955 | 2,461,500 | 3,955 |
| 2011-07-27 | 4,025 | 4,070 | 3,975 | 3,995 | 2,057,200 | 3,995 |
| 2011-07-26 | 3,985 | 4,055 | 3,955 | 4,050 | 3,881,600 | 4,050 |
| 2011-07-25 | 3,935 | 3,980 | 3,920 | 3,950 | 1,201,100 | 3,950 |
| 2011-07-22 | 3,985 | 4,000 | 3,910 | 3,940 | 1,966,300 | 3,940 |
| 2011-07-21 | 3,860 | 3,945 | 3,855 | 3,940 | 2,109,200 | 3,940 |
| 2011-07-20 | 3,870 | 3,895 | 3,825 | 3,835 | 1,651,900 | 3,835 |
| 2011-07-19 | 3,855 | 3,910 | 3,815 | 3,820 | 3,735,400 | 3,820 |
| 2011-07-15 | 4,000 | 4,020 | 3,895 | 3,920 | 3,766,600 | 3,920 |
| 2011-07-14 | 3,890 | 4,025 | 3,865 | 4,025 | 5,563,300 | 4,025 |
| 2011-07-13 | 3,700 | 3,835 | 3,695 | 3,825 | 2,636,500 | 3,825 |
| 2011-07-12 | 3,795 | 3,815 | 3,680 | 3,690 | 2,665,900 | 3,690 |
| 2011-07-11 | 3,775 | 3,865 | 3,725 | 3,755 | 3,158,200 | 3,755 |
| 2011-07-08 | 3,665 | 3,800 | 3,660 | 3,785 | 4,691,500 | 3,785 |
| 2011-07-07 | 3,510 | 3,605 | 3,495 | 3,595 | 2,170,600 | 3,595 |
| 2011-07-06 | 3,500 | 3,515 | 3,450 | 3,500 | 928,100 | 3,500 |
| 2011-07-05 | 3,490 | 3,495 | 3,450 | 3,485 | 866,400 | 3,485 |
| 2011-07-04 | 3,500 | 3,520 | 3,440 | 3,460 | 1,232,100 | 3,460 |
| 2011-07-01 | 3,450 | 3,475 | 3,410 | 3,425 | 1,310,100 | 3,425 |
| 2011-06-30 | 3,455 | 3,480 | 3,400 | 3,455 | 1,821,500 | 3,455 |
| 2011-06-29 | 3,365 | 3,470 | 3,355 | 3,450 | 2,755,000 | 3,450 |
| 2011-06-28 | 3,325 | 3,360 | 3,290 | 3,300 | 1,298,300 | 3,300 |
| 2011-06-27 | 3,360 | 3,405 | 3,325 | 3,350 | 1,244,400 | 3,350 |
| 2011-06-24 | 3,425 | 3,430 | 3,285 | 3,360 | 2,639,300 | 3,360 |
| 2011-06-23 | 3,520 | 3,545 | 3,405 | 3,425 | 2,430,000 | 3,425 |
| 2011-06-22 | 3,490 | 3,510 | 3,430 | 3,455 | 2,961,400 | 3,455 |
| 2011-06-21 | 3,295 | 3,455 | 3,290 | 3,440 | 4,401,300 | 3,440 |
| 2011-06-20 | 3,310 | 3,340 | 3,200 | 3,250 | 2,633,200 | 3,250 |
| 2011-06-17 | 3,300 | 3,325 | 3,235 | 3,240 | 4,231,300 | 3,240 |
| 2011-06-16 | 3,155 | 3,220 | 3,130 | 3,130 | 1,423,000 | 3,130 |
| 2011-06-15 | 3,215 | 3,220 | 3,150 | 3,185 | 2,041,000 | 3,185 |
| 2011-06-14 | 3,230 | 3,345 | 3,225 | 3,240 | 4,376,800 | 3,240 |
| 2011-06-13 | 3,120 | 3,235 | 3,105 | 3,230 | 2,363,200 | 3,230 |
| 2011-06-10 | 3,150 | 3,220 | 3,105 | 3,150 | 2,851,500 | 3,150 |
| 2011-06-09 | 3,200 | 3,255 | 3,165 | 3,205 | 2,879,000 | 3,205 |
| 2011-06-08 | 3,140 | 3,275 | 3,135 | 3,265 | 3,878,000 | 3,265 |
| 2011-06-07 | 3,155 | 3,175 | 3,105 | 3,170 | 2,845,300 | 3,170 |
| 2011-06-06 | 3,030 | 3,150 | 3,020 | 3,130 | 2,989,800 | 3,130 |
| 2011-06-03 | 3,060 | 3,080 | 2,991 | 3,035 | 2,027,800 | 3,035 |
| 2011-06-02 | 3,010 | 3,080 | 2,981 | 3,045 | 3,222,100 | 3,045 |
| 2011-06-01 | 2,923 | 3,050 | 2,908 | 3,050 | 5,114,700 | 3,050 |
| 2011-05-31 | 2,835 | 2,885 | 2,821 | 2,885 | 2,953,500 | 2,885 |
| 2011-05-30 | 2,870 | 2,873 | 2,829 | 2,837 | 2,032,900 | 2,837 |
| 2011-05-27 | 2,853 | 2,886 | 2,838 | 2,868 | 2,808,400 | 2,868 |
| 2011-05-26 | 2,820 | 2,856 | 2,791 | 2,818 | 7,961,100 | 2,818 |
| 2011-05-25 | 2,939 | 2,959 | 2,893 | 2,924 | 1,525,200 | 2,924 |
| 2011-05-24 | 2,832 | 2,934 | 2,829 | 2,924 | 1,806,700 | 2,924 |
| 2011-05-23 | 2,879 | 2,890 | 2,806 | 2,852 | 1,609,700 | 2,852 |
| 2011-05-20 | 2,900 | 2,945 | 2,870 | 2,883 | 2,247,900 | 2,883 |
| 2011-05-19 | 2,885 | 2,911 | 2,863 | 2,906 | 2,369,500 | 2,906 |
| 2011-05-18 | 2,800 | 2,860 | 2,798 | 2,840 | 939,100 | 2,840 |
| 2011-05-17 | 2,768 | 2,821 | 2,752 | 2,808 | 1,556,800 | 2,808 |
| 2011-05-16 | 2,812 | 2,846 | 2,776 | 2,783 | 1,116,400 | 2,783 |
| 2011-05-13 | 2,909 | 2,918 | 2,811 | 2,827 | 1,619,700 | 2,827 |
| 2011-05-12 | 2,878 | 2,924 | 2,865 | 2,891 | 2,603,200 | 2,891 |
| 2011-05-11 | 2,855 | 2,898 | 2,846 | 2,891 | 2,577,500 | 2,891 |
| 2011-05-10 | 2,783 | 2,861 | 2,783 | 2,843 | 2,327,700 | 2,843 |
| 2011-05-09 | 2,777 | 2,808 | 2,759 | 2,791 | 2,509,300 | 2,791 |
| 2011-05-06 | 2,817 | 2,865 | 2,776 | 2,804 | 3,688,800 | 2,804 |
| 2011-05-02 | 2,970 | 2,989 | 2,857 | 2,866 | 6,418,500 | 2,866 |
| 2011-04-28 | 3,005 | 3,030 | 2,966 | 3,025 | 2,697,600 | 3,025 |
| 2011-04-27 | 2,989 | 3,020 | 2,956 | 3,000 | 2,510,500 | 3,000 |
| 2011-04-26 | 2,910 | 3,005 | 2,906 | 2,988 | 5,475,500 | 2,988 |
| 2011-04-25 | 2,855 | 2,892 | 2,816 | 2,831 | 1,657,100 | 2,831 |
| 2011-04-22 | 2,805 | 2,855 | 2,786 | 2,836 | 2,522,300 | 2,836 |
| 2011-04-21 | 2,754 | 2,798 | 2,741 | 2,785 | 2,346,600 | 2,785 |
| 2011-04-20 | 2,770 | 2,819 | 2,725 | 2,726 | 3,476,700 | 2,726 |
| 2011-04-19 | 2,791 | 2,798 | 2,740 | 2,748 | 1,696,500 | 2,748 |
| 2011-04-18 | 2,855 | 2,873 | 2,820 | 2,820 | 1,217,700 | 2,820 |
| 2011-04-15 | 2,868 | 2,898 | 2,831 | 2,852 | 1,568,200 | 2,852 |
| 2011-04-14 | 2,867 | 2,869 | 2,817 | 2,853 | 1,759,100 | 2,853 |
| 2011-04-13 | 2,876 | 2,945 | 2,815 | 2,871 | 2,040,800 | 2,871 |
| 2011-04-12 | 2,965 | 2,984 | 2,871 | 2,890 | 1,512,300 | 2,890 |
| 2011-04-11 | 2,993 | 3,020 | 2,970 | 2,981 | 1,065,800 | 2,981 |
| 2011-04-08 | 2,925 | 2,980 | 2,901 | 2,970 | 1,083,400 | 2,970 |
| 2011-04-07 | 2,924 | 2,998 | 2,910 | 2,939 | 1,683,800 | 2,939 |
| 2011-04-06 | 2,900 | 2,918 | 2,837 | 2,882 | 1,293,100 | 2,882 |
| 2011-04-05 | 3,010 | 3,010 | 2,875 | 2,889 | 1,838,900 | 2,889 |
| 2011-04-04 | 2,999 | 3,020 | 2,987 | 3,005 | 975,500 | 3,005 |
| 2011-04-01 | 3,015 | 3,045 | 2,986 | 2,986 | 1,644,900 | 2,986 |
| 2011-03-31 | 3,020 | 3,040 | 2,956 | 3,005 | 2,226,700 | 3,005 |
| 2011-03-30 | 3,000 | 3,075 | 3,000 | 3,020 | 1,783,900 | 3,020 |
| 2011-03-29 | 2,996 | 3,050 | 2,980 | 3,005 | 1,415,100 | 3,005 |
| 2011-03-28 | 3,115 | 3,120 | 2,994 | 3,020 | 1,504,700 | 3,020 |
| 2011-03-25 | 3,175 | 3,205 | 3,115 | 3,145 | 2,021,100 | 3,145 |
| 2011-03-24 | 3,035 | 3,165 | 3,030 | 3,145 | 2,141,800 | 3,145 |
| 2011-03-23 | 2,999 | 3,110 | 2,971 | 3,035 | 1,754,400 | 3,035 |
| 2011-03-22 | 3,060 | 3,070 | 2,973 | 3,010 | 1,597,400 | 3,010 |
| 2011-03-18 | 2,989 | 3,030 | 2,904 | 2,936 | 1,998,100 | 2,936 |
| 2011-03-17 | 2,762 | 3,000 | 2,753 | 2,967 | 2,674,100 | 2,967 |
| 2011-03-16 | 2,790 | 2,904 | 2,760 | 2,852 | 3,199,900 | 2,852 |
| 2011-03-15 | 2,730 | 2,800 | 2,490 | 2,655 | 5,408,700 | 2,655 |
| 2011-03-14 | 2,860 | 3,040 | 2,797 | 2,815 | 4,323,000 | 2,815 |
| 2011-03-11 | 3,190 | 3,230 | 3,150 | 3,170 | 1,913,000 | 3,170 |
| 2011-03-10 | 3,260 | 3,280 | 3,210 | 3,260 | 1,769,400 | 3,260 |
| 2011-03-09 | 3,330 | 3,335 | 3,245 | 3,290 | 1,777,100 | 3,290 |
| 2011-03-08 | 3,285 | 3,320 | 3,260 | 3,280 | 1,639,200 | 3,280 |
| 2011-03-07 | 3,280 | 3,360 | 3,255 | 3,290 | 1,993,200 | 3,290 |
| 2011-03-04 | 3,335 | 3,350 | 3,240 | 3,275 | 2,222,900 | 3,275 |
| 2011-03-03 | 3,175 | 3,310 | 3,165 | 3,270 | 4,072,800 | 3,270 |
| 2011-03-02 | 3,115 | 3,215 | 3,110 | 3,150 | 1,901,200 | 3,150 |
| 2011-03-01 | 3,185 | 3,200 | 3,150 | 3,190 | 1,605,800 | 3,190 |
| 2011-02-28 | 3,040 | 3,175 | 3,035 | 3,155 | 2,501,700 | 3,155 |
| 2011-02-25 | 2,998 | 3,045 | 2,970 | 3,020 | 2,799,300 | 3,020 |
| 2011-02-24 | 3,130 | 3,150 | 3,030 | 3,040 | 2,173,700 | 3,040 |
| 2011-02-23 | 3,095 | 3,225 | 3,085 | 3,135 | 2,376,000 | 3,135 |
| 2011-02-22 | 3,235 | 3,240 | 3,150 | 3,150 | 2,419,800 | 3,150 |
| 2011-02-21 | 3,080 | 3,255 | 3,080 | 3,250 | 5,817,200 | 3,250 |
| 2011-02-18 | 3,005 | 3,070 | 2,996 | 3,055 | 1,921,200 | 3,055 |
| 2011-02-17 | 2,991 | 3,060 | 2,970 | 3,030 | 1,493,400 | 3,030 |
| 2011-02-16 | 3,050 | 3,070 | 3,000 | 3,040 | 2,737,100 | 3,040 |
| 2011-02-15 | 2,922 | 3,020 | 2,915 | 3,015 | 3,603,200 | 3,015 |
| 2011-02-14 | 2,899 | 2,916 | 2,884 | 2,907 | 1,030,300 | 2,907 |
| 2011-02-10 | 2,872 | 2,924 | 2,850 | 2,912 | 1,878,000 | 2,912 |
| 2011-02-09 | 2,869 | 2,872 | 2,819 | 2,862 | 1,738,000 | 2,862 |
| 2011-02-08 | 2,907 | 2,924 | 2,840 | 2,849 | 1,858,700 | 2,849 |
| 2011-02-07 | 2,865 | 2,909 | 2,860 | 2,878 | 1,276,800 | 2,878 |
| 2011-02-04 | 2,872 | 2,928 | 2,852 | 2,859 | 2,080,900 | 2,859 |
| 2011-02-03 | 2,937 | 2,957 | 2,858 | 2,890 | 2,932,700 | 2,890 |
| 2011-02-02 | 2,989 | 3,030 | 2,925 | 2,926 | 7,932,000 | 2,926 |
| 2011-02-01 | 3,010 | 3,145 | 2,993 | 3,100 | 4,213,100 | 3,100 |
| 2011-01-31 | 2,935 | 3,020 | 2,918 | 2,959 | 1,434,700 | 2,959 |
| 2011-01-28 | 2,967 | 3,010 | 2,950 | 3,005 | 2,234,200 | 3,005 |
| 2011-01-27 | 2,950 | 2,989 | 2,932 | 2,979 | 2,768,300 | 2,979 |
| 2011-01-26 | 2,787 | 2,901 | 2,770 | 2,897 | 2,419,200 | 2,897 |
| 2011-01-25 | 2,759 | 2,809 | 2,750 | 2,785 | 1,616,800 | 2,785 |
| 2011-01-24 | 2,764 | 2,812 | 2,752 | 2,778 | 1,596,100 | 2,778 |
| 2011-01-21 | 2,865 | 2,896 | 2,706 | 2,780 | 3,223,900 | 2,780 |
| 2011-01-20 | 2,967 | 2,985 | 2,873 | 2,902 | 2,164,300 | 2,902 |
| 2011-01-19 | 2,951 | 2,976 | 2,920 | 2,972 | 1,357,100 | 2,972 |
| 2011-01-18 | 2,962 | 2,967 | 2,920 | 2,940 | 1,416,800 | 2,940 |
| 2011-01-17 | 3,055 | 3,060 | 2,970 | 2,985 | 1,311,800 | 2,985 |
| 2011-01-14 | 3,035 | 3,095 | 2,993 | 3,030 | 2,167,700 | 3,030 |
| 2011-01-13 | 3,050 | 3,055 | 2,973 | 3,035 | 1,570,800 | 3,035 |
| 2011-01-12 | 2,958 | 3,045 | 2,957 | 3,025 | 2,080,700 | 3,025 |
| 2011-01-11 | 2,924 | 2,965 | 2,919 | 2,957 | 1,369,100 | 2,957 |
| 2011-01-07 | 2,922 | 2,969 | 2,912 | 2,917 | 1,216,000 | 2,917 |
| 2011-01-06 | 2,949 | 2,952 | 2,919 | 2,932 | 1,086,300 | 2,932 |
| 2011-01-05 | 2,990 | 2,995 | 2,914 | 2,931 | 1,521,100 | 2,931 |
| 2011-01-04 | 2,914 | 2,978 | 2,906 | 2,969 | 1,379,000 | 2,969 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株
