2433 (株)博報堂DYホールディングス 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 | 4,395 | 4,420 | 4,375 | 4,420 | 31,340 | 442 |
| 2011-12-29 | 4,350 | 4,390 | 4,310 | 4,385 | 30,780 | 438.50 |
| 2011-12-28 | 4,315 | 4,365 | 4,305 | 4,365 | 20,610 | 436.50 |
| 2011-12-27 | 4,315 | 4,380 | 4,315 | 4,345 | 17,610 | 434.50 |
| 2011-12-26 | 4,405 | 4,405 | 4,340 | 4,360 | 45,930 | 436 |
| 2011-12-22 | 4,320 | 4,380 | 4,315 | 4,365 | 48,710 | 436.50 |
| 2011-12-21 | 4,385 | 4,385 | 4,320 | 4,345 | 26,680 | 434.50 |
| 2011-12-20 | 4,275 | 4,320 | 4,265 | 4,315 | 45,260 | 431.50 |
| 2011-12-19 | 4,290 | 4,315 | 4,225 | 4,270 | 37,310 | 427 |
| 2011-12-16 | 4,290 | 4,310 | 4,245 | 4,285 | 71,720 | 428.50 |
| 2011-12-15 | 4,255 | 4,300 | 4,230 | 4,280 | 56,930 | 428 |
| 2011-12-14 | 4,245 | 4,325 | 4,245 | 4,325 | 42,740 | 432.50 |
| 2011-12-13 | 4,215 | 4,305 | 4,185 | 4,280 | 45,900 | 428 |
| 2011-12-12 | 4,360 | 4,375 | 4,280 | 4,295 | 62,070 | 429.50 |
| 2011-12-09 | 4,260 | 4,350 | 4,240 | 4,310 | 99,890 | 431 |
| 2011-12-08 | 4,250 | 4,335 | 4,220 | 4,320 | 69,730 | 432 |
| 2011-12-07 | 4,220 | 4,285 | 4,150 | 4,265 | 60,830 | 426.50 |
| 2011-12-06 | 4,235 | 4,300 | 4,210 | 4,210 | 56,750 | 421 |
| 2011-12-05 | 4,220 | 4,295 | 4,205 | 4,270 | 37,820 | 427 |
| 2011-12-02 | 4,185 | 4,260 | 4,135 | 4,205 | 63,340 | 420.50 |
| 2011-12-01 | 4,200 | 4,240 | 4,170 | 4,185 | 62,620 | 418.50 |
| 2011-11-30 | 4,120 | 4,210 | 4,120 | 4,160 | 85,930 | 416 |
| 2011-11-29 | 4,170 | 4,195 | 4,115 | 4,175 | 69,210 | 417.50 |
| 2011-11-28 | 4,190 | 4,225 | 4,135 | 4,140 | 56,690 | 414 |
| 2011-11-25 | 4,155 | 4,175 | 4,110 | 4,120 | 60,390 | 412 |
| 2011-11-24 | 4,190 | 4,200 | 4,115 | 4,130 | 54,330 | 413 |
| 2011-11-22 | 4,170 | 4,245 | 4,160 | 4,205 | 69,480 | 420.50 |
| 2011-11-21 | 4,215 | 4,260 | 4,210 | 4,240 | 40,750 | 424 |
| 2011-11-18 | 4,215 | 4,275 | 4,195 | 4,235 | 56,000 | 423.50 |
| 2011-11-17 | 4,215 | 4,320 | 4,215 | 4,280 | 73,240 | 428 |
| 2011-11-16 | 4,205 | 4,230 | 4,185 | 4,190 | 26,300 | 419 |
| 2011-11-15 | 4,195 | 4,220 | 4,160 | 4,215 | 43,930 | 421.50 |
| 2011-11-14 | 4,205 | 4,240 | 4,170 | 4,205 | 46,050 | 420.50 |
| 2011-11-11 | 4,230 | 4,255 | 4,170 | 4,200 | 42,960 | 420 |
| 2011-11-10 | 4,200 | 4,250 | 4,150 | 4,160 | 96,240 | 416 |
| 2011-11-09 | 4,245 | 4,320 | 4,230 | 4,295 | 50,900 | 429.50 |
| 2011-11-08 | 4,215 | 4,280 | 4,155 | 4,195 | 34,680 | 419.50 |
| 2011-11-07 | 4,250 | 4,275 | 4,240 | 4,275 | 26,420 | 427.50 |
| 2011-11-04 | 4,200 | 4,285 | 4,190 | 4,270 | 42,090 | 427 |
| 2011-11-02 | 4,160 | 4,205 | 4,145 | 4,185 | 55,420 | 418.50 |
| 2011-11-01 | 4,250 | 4,260 | 4,155 | 4,230 | 116,100 | 423 |
| 2011-10-31 | 4,295 | 4,405 | 4,260 | 4,310 | 74,100 | 431 |
| 2011-10-28 | 4,365 | 4,400 | 4,280 | 4,365 | 197,600 | 436.50 |
| 2011-10-27 | 4,225 | 4,310 | 4,195 | 4,250 | 74,470 | 425 |
| 2011-10-26 | 4,190 | 4,240 | 4,140 | 4,185 | 66,850 | 418.50 |
| 2011-10-25 | 4,325 | 4,340 | 4,220 | 4,240 | 81,800 | 424 |
| 2011-10-24 | 4,310 | 4,400 | 4,300 | 4,335 | 54,980 | 433.50 |
| 2011-10-21 | 4,370 | 4,410 | 4,300 | 4,325 | 43,520 | 432.50 |
| 2011-10-20 | 4,380 | 4,430 | 4,295 | 4,355 | 76,430 | 435.50 |
| 2011-10-19 | 4,375 | 4,430 | 4,375 | 4,425 | 76,240 | 442.50 |
| 2011-10-18 | 4,385 | 4,435 | 4,310 | 4,315 | 44,250 | 431.50 |
| 2011-10-17 | 4,435 | 4,490 | 4,420 | 4,430 | 62,130 | 443 |
| 2011-10-14 | 4,435 | 4,435 | 4,360 | 4,385 | 59,350 | 438.50 |
| 2011-10-13 | 4,525 | 4,525 | 4,420 | 4,440 | 85,700 | 444 |
| 2011-10-12 | 4,400 | 4,460 | 4,335 | 4,455 | 91,250 | 445.50 |
| 2011-10-11 | 4,365 | 4,480 | 4,210 | 4,395 | 145,940 | 439.50 |
| 2011-10-07 | 4,540 | 4,565 | 4,495 | 4,505 | 48,300 | 450.50 |
| 2011-10-06 | 4,470 | 4,545 | 4,465 | 4,535 | 56,070 | 453.50 |
| 2011-10-05 | 4,485 | 4,485 | 4,410 | 4,435 | 55,310 | 443.50 |
| 2011-10-04 | 4,480 | 4,505 | 4,425 | 4,445 | 59,270 | 444.50 |
| 2011-10-03 | 4,400 | 4,490 | 4,375 | 4,475 | 74,370 | 447.50 |
| 2011-09-30 | 4,525 | 4,545 | 4,455 | 4,535 | 79,460 | 453.50 |
| 2011-09-29 | 4,450 | 4,495 | 4,410 | 4,490 | 99,670 | 449 |
| 2011-09-28 | 4,320 | 4,470 | 4,320 | 4,440 | 85,580 | 444 |
| 2011-09-27 | 4,200 | 4,295 | 4,200 | 4,295 | 68,650 | 429.50 |
| 2011-09-26 | 4,115 | 4,205 | 4,075 | 4,160 | 122,600 | 416 |
| 2011-09-22 | 4,080 | 4,115 | 4,050 | 4,110 | 110,490 | 411 |
| 2011-09-21 | 4,170 | 4,215 | 4,140 | 4,150 | 62,570 | 415 |
| 2011-09-20 | 4,170 | 4,185 | 4,125 | 4,150 | 41,240 | 415 |
| 2011-09-16 | 4,230 | 4,265 | 4,200 | 4,240 | 50,470 | 424 |
| 2011-09-15 | 4,265 | 4,280 | 4,180 | 4,215 | 39,140 | 421.50 |
| 2011-09-14 | 4,245 | 4,280 | 4,175 | 4,195 | 56,590 | 419.50 |
| 2011-09-13 | 4,195 | 4,220 | 4,150 | 4,210 | 43,170 | 421 |
| 2011-09-12 | 4,125 | 4,195 | 4,115 | 4,155 | 54,660 | 415.50 |
| 2011-09-09 | 4,245 | 4,290 | 4,205 | 4,250 | 79,280 | 425 |
| 2011-09-08 | 4,245 | 4,295 | 4,225 | 4,235 | 67,970 | 423.50 |
| 2011-09-07 | 4,225 | 4,225 | 4,155 | 4,190 | 53,350 | 419 |
| 2011-09-06 | 4,230 | 4,230 | 4,160 | 4,175 | 67,040 | 417.50 |
| 2011-09-05 | 4,205 | 4,240 | 4,200 | 4,230 | 36,890 | 423 |
| 2011-09-02 | 4,175 | 4,305 | 4,165 | 4,270 | 61,260 | 427 |
| 2011-09-01 | 4,265 | 4,290 | 4,225 | 4,245 | 79,250 | 424.50 |
| 2011-08-31 | 4,255 | 4,300 | 4,230 | 4,280 | 57,860 | 428 |
| 2011-08-30 | 4,245 | 4,295 | 4,220 | 4,250 | 55,970 | 425 |
| 2011-08-29 | 4,180 | 4,240 | 4,130 | 4,210 | 76,600 | 421 |
| 2011-08-26 | 4,230 | 4,290 | 4,160 | 4,200 | 68,790 | 420 |
| 2011-08-25 | 4,270 | 4,280 | 4,225 | 4,225 | 97,150 | 422.50 |
| 2011-08-24 | 4,240 | 4,290 | 4,205 | 4,215 | 93,470 | 421.50 |
| 2011-08-23 | 4,145 | 4,205 | 4,100 | 4,170 | 93,860 | 417 |
| 2011-08-22 | 4,160 | 4,185 | 4,095 | 4,110 | 77,090 | 411 |
| 2011-08-19 | 4,130 | 4,180 | 4,105 | 4,160 | 89,910 | 416 |
| 2011-08-18 | 4,225 | 4,225 | 4,170 | 4,200 | 66,930 | 420 |
| 2011-08-17 | 4,175 | 4,235 | 4,160 | 4,235 | 57,590 | 423.50 |
| 2011-08-16 | 4,285 | 4,295 | 4,200 | 4,215 | 86,800 | 421.50 |
| 2011-08-15 | 4,270 | 4,285 | 4,185 | 4,255 | 112,560 | 425.50 |
| 2011-08-12 | 4,175 | 4,375 | 4,135 | 4,265 | 216,750 | 426.50 |
| 2011-08-11 | 4,000 | 4,100 | 3,985 | 4,100 | 126,520 | 410 |
| 2011-08-10 | 4,040 | 4,090 | 3,995 | 4,075 | 104,250 | 407.50 |
| 2011-08-09 | 3,900 | 3,950 | 3,800 | 3,950 | 140,350 | 395 |
| 2011-08-08 | 3,970 | 4,055 | 3,930 | 4,015 | 136,880 | 401.50 |
| 2011-08-05 | 3,975 | 4,075 | 3,970 | 4,025 | 101,890 | 402.50 |
| 2011-08-04 | 4,230 | 4,245 | 4,155 | 4,185 | 69,780 | 418.50 |
| 2011-08-03 | 4,170 | 4,270 | 4,150 | 4,190 | 49,490 | 419 |
| 2011-08-02 | 4,255 | 4,275 | 4,215 | 4,260 | 46,370 | 426 |
| 2011-08-01 | 4,245 | 4,365 | 4,205 | 4,315 | 58,370 | 431.50 |
| 2011-07-29 | 4,305 | 4,315 | 4,240 | 4,255 | 93,030 | 425.50 |
| 2011-07-28 | 4,290 | 4,325 | 4,260 | 4,290 | 51,330 | 429 |
| 2011-07-27 | 4,345 | 4,460 | 4,255 | 4,360 | 136,140 | 436 |
| 2011-07-26 | 4,385 | 4,420 | 4,325 | 4,375 | 102,960 | 437.50 |
| 2011-07-25 | 4,345 | 4,380 | 4,330 | 4,380 | 94,290 | 438 |
| 2011-07-22 | 4,365 | 4,400 | 4,330 | 4,390 | 93,850 | 439 |
| 2011-07-21 | 4,465 | 4,465 | 4,345 | 4,365 | 164,850 | 436.50 |
| 2011-07-20 | 4,455 | 4,485 | 4,400 | 4,460 | 64,370 | 446 |
| 2011-07-19 | 4,395 | 4,420 | 4,360 | 4,375 | 58,550 | 437.50 |
| 2011-07-15 | 4,435 | 4,460 | 4,375 | 4,380 | 117,070 | 438 |
| 2011-07-14 | 4,435 | 4,485 | 4,405 | 4,445 | 69,860 | 444.50 |
| 2011-07-13 | 4,470 | 4,515 | 4,455 | 4,480 | 86,270 | 448 |
| 2011-07-12 | 4,450 | 4,490 | 4,405 | 4,470 | 122,920 | 447 |
| 2011-07-11 | 4,525 | 4,550 | 4,445 | 4,445 | 71,170 | 444.50 |
| 2011-07-08 | 4,390 | 4,580 | 4,385 | 4,520 | 168,290 | 452 |
| 2011-07-07 | 4,350 | 4,365 | 4,305 | 4,325 | 39,640 | 432.50 |
| 2011-07-06 | 4,295 | 4,360 | 4,280 | 4,355 | 89,020 | 435.50 |
| 2011-07-05 | 4,275 | 4,310 | 4,255 | 4,270 | 60,280 | 427 |
| 2011-07-04 | 4,345 | 4,360 | 4,265 | 4,285 | 65,560 | 428.50 |
| 2011-07-01 | 4,290 | 4,360 | 4,260 | 4,275 | 64,850 | 427.50 |
| 2011-06-30 | 4,230 | 4,280 | 4,210 | 4,280 | 72,060 | 428 |
| 2011-06-29 | 4,145 | 4,200 | 4,130 | 4,200 | 75,060 | 420 |
| 2011-06-28 | 4,080 | 4,140 | 4,045 | 4,105 | 66,230 | 410.50 |
| 2011-06-27 | 4,105 | 4,115 | 4,045 | 4,050 | 64,940 | 405 |
| 2011-06-24 | 4,095 | 4,135 | 4,085 | 4,125 | 91,270 | 412.50 |
| 2011-06-23 | 4,090 | 4,125 | 4,035 | 4,085 | 122,300 | 408.50 |
| 2011-06-22 | 3,995 | 4,090 | 3,975 | 4,080 | 86,560 | 408 |
| 2011-06-21 | 3,920 | 3,995 | 3,890 | 3,990 | 73,200 | 399 |
| 2011-06-20 | 3,860 | 3,925 | 3,860 | 3,890 | 43,020 | 389 |
| 2011-06-17 | 3,955 | 3,960 | 3,850 | 3,870 | 62,750 | 387 |
| 2011-06-16 | 3,985 | 3,995 | 3,920 | 3,930 | 67,550 | 393 |
| 2011-06-15 | 4,060 | 4,085 | 4,020 | 4,035 | 49,670 | 403.50 |
| 2011-06-14 | 4,000 | 4,095 | 4,000 | 4,055 | 42,830 | 405.50 |
| 2011-06-13 | 4,035 | 4,075 | 4,010 | 4,030 | 47,410 | 403 |
| 2011-06-10 | 4,065 | 4,160 | 4,040 | 4,095 | 101,850 | 409.50 |
| 2011-06-09 | 4,035 | 4,080 | 3,995 | 4,075 | 81,320 | 407.50 |
| 2011-06-08 | 4,040 | 4,090 | 3,995 | 4,035 | 90,810 | 403.50 |
| 2011-06-07 | 4,000 | 4,050 | 3,985 | 4,025 | 38,480 | 402.50 |
| 2011-06-06 | 4,065 | 4,080 | 4,005 | 4,020 | 52,430 | 402 |
| 2011-06-03 | 4,075 | 4,145 | 4,020 | 4,025 | 69,150 | 402.50 |
| 2011-06-02 | 4,080 | 4,145 | 4,045 | 4,115 | 73,520 | 411.50 |
| 2011-06-01 | 4,180 | 4,210 | 4,100 | 4,195 | 87,530 | 419.50 |
| 2011-05-31 | 4,080 | 4,165 | 4,075 | 4,165 | 67,570 | 416.50 |
| 2011-05-30 | 4,050 | 4,090 | 4,015 | 4,075 | 37,610 | 407.50 |
| 2011-05-27 | 4,080 | 4,100 | 4,035 | 4,060 | 37,030 | 406 |
| 2011-05-26 | 4,025 | 4,110 | 4,020 | 4,075 | 80,620 | 407.50 |
| 2011-05-25 | 4,020 | 4,045 | 3,980 | 3,985 | 60,590 | 398.50 |
| 2011-05-24 | 4,055 | 4,065 | 4,020 | 4,020 | 54,140 | 402 |
| 2011-05-23 | 4,110 | 4,110 | 4,040 | 4,050 | 35,170 | 405 |
| 2011-05-20 | 4,105 | 4,135 | 4,080 | 4,110 | 55,410 | 411 |
| 2011-05-19 | 4,125 | 4,170 | 4,080 | 4,105 | 56,340 | 410.50 |
| 2011-05-18 | 4,065 | 4,175 | 4,055 | 4,125 | 57,760 | 412.50 |
| 2011-05-17 | 4,080 | 4,120 | 4,050 | 4,095 | 74,210 | 409.50 |
| 2011-05-16 | 4,150 | 4,195 | 4,075 | 4,075 | 66,720 | 407.50 |
| 2011-05-13 | 4,200 | 4,280 | 4,160 | 4,220 | 154,410 | 422 |
| 2011-05-12 | 4,090 | 4,175 | 4,040 | 4,105 | 76,520 | 410.50 |
| 2011-05-11 | 4,200 | 4,210 | 4,155 | 4,160 | 68,150 | 416 |
| 2011-05-10 | 4,210 | 4,215 | 4,135 | 4,170 | 30,720 | 417 |
| 2011-05-09 | 4,240 | 4,240 | 4,150 | 4,170 | 44,530 | 417 |
| 2011-05-06 | 4,200 | 4,215 | 4,125 | 4,215 | 47,260 | 421.50 |
| 2011-05-02 | 4,235 | 4,265 | 4,205 | 4,220 | 39,610 | 422 |
| 2011-04-28 | 4,120 | 4,210 | 4,100 | 4,210 | 86,140 | 421 |
| 2011-04-27 | 4,150 | 4,150 | 4,060 | 4,065 | 66,140 | 406.50 |
| 2011-04-26 | 4,155 | 4,175 | 4,060 | 4,095 | 67,430 | 409.50 |
| 2011-04-25 | 4,135 | 4,205 | 4,100 | 4,145 | 57,720 | 414.50 |
| 2011-04-22 | 4,100 | 4,175 | 4,080 | 4,135 | 39,020 | 413.50 |
| 2011-04-21 | 4,180 | 4,180 | 4,115 | 4,125 | 52,270 | 412.50 |
| 2011-04-20 | 4,145 | 4,175 | 4,105 | 4,135 | 66,940 | 413.50 |
| 2011-04-19 | 4,150 | 4,205 | 4,110 | 4,130 | 98,120 | 413 |
| 2011-04-18 | 4,185 | 4,220 | 4,175 | 4,180 | 45,720 | 418 |
| 2011-04-15 | 4,185 | 4,220 | 4,165 | 4,185 | 32,040 | 418.50 |
| 2011-04-14 | 4,120 | 4,240 | 4,120 | 4,225 | 66,110 | 422.50 |
| 2011-04-13 | 4,160 | 4,200 | 4,140 | 4,185 | 58,250 | 418.50 |
| 2011-04-12 | 4,185 | 4,195 | 4,110 | 4,130 | 120,150 | 413 |
| 2011-04-11 | 4,285 | 4,325 | 4,270 | 4,295 | 45,530 | 429.50 |
| 2011-04-08 | 4,200 | 4,305 | 4,145 | 4,260 | 85,490 | 426 |
| 2011-04-07 | 4,295 | 4,310 | 4,210 | 4,235 | 90,460 | 423.50 |
| 2011-04-06 | 4,310 | 4,310 | 4,200 | 4,225 | 73,660 | 422.50 |
| 2011-04-05 | 4,270 | 4,295 | 4,210 | 4,255 | 83,240 | 425.50 |
| 2011-04-04 | 4,300 | 4,345 | 4,275 | 4,285 | 84,250 | 428.50 |
| 2011-04-01 | 4,395 | 4,440 | 4,305 | 4,305 | 75,220 | 430.50 |
| 2011-03-31 | 4,400 | 4,400 | 4,285 | 4,390 | 110,060 | 439 |
| 2011-03-30 | 4,285 | 4,415 | 4,230 | 4,405 | 76,710 | 440.50 |
| 2011-03-29 | 4,280 | 4,370 | 4,225 | 4,280 | 183,190 | 428 |
| 2011-03-28 | 4,380 | 4,405 | 4,325 | 4,365 | 94,120 | 436.50 |
| 2011-03-25 | 4,645 | 4,655 | 4,365 | 4,390 | 193,040 | 439 |
| 2011-03-24 | 4,560 | 4,655 | 4,515 | 4,530 | 66,060 | 453 |
| 2011-03-23 | 4,720 | 4,780 | 4,555 | 4,585 | 85,470 | 458.50 |
| 2011-03-22 | 4,550 | 4,780 | 4,535 | 4,765 | 176,100 | 476.50 |
| 2011-03-18 | 4,360 | 4,535 | 4,360 | 4,445 | 163,950 | 444.50 |
| 2011-03-17 | 4,125 | 4,405 | 4,070 | 4,320 | 178,330 | 432 |
| 2011-03-16 | 4,280 | 4,465 | 4,085 | 4,330 | 193,170 | 433 |
| 2011-03-15 | 4,275 | 4,275 | 3,855 | 4,000 | 167,760 | 400 |
| 2011-03-14 | 4,645 | 4,820 | 4,510 | 4,555 | 126,320 | 455.50 |
| 2011-03-11 | 5,050 | 5,060 | 4,965 | 4,995 | 169,390 | 499.50 |
| 2011-03-10 | 5,200 | 5,210 | 5,070 | 5,100 | 106,780 | 510 |
| 2011-03-09 | 5,250 | 5,290 | 5,220 | 5,240 | 81,420 | 524 |
| 2011-03-08 | 5,260 | 5,320 | 5,200 | 5,240 | 110,040 | 524 |
| 2011-03-07 | 5,310 | 5,330 | 5,240 | 5,270 | 122,720 | 527 |
| 2011-03-04 | 5,390 | 5,460 | 5,380 | 5,400 | 116,480 | 540 |
| 2011-03-03 | 5,300 | 5,390 | 5,300 | 5,390 | 103,820 | 539 |
| 2011-03-02 | 5,380 | 5,410 | 5,290 | 5,310 | 111,650 | 531 |
| 2011-03-01 | 5,270 | 5,500 | 5,250 | 5,420 | 284,200 | 542 |
| 2011-02-28 | 5,080 | 5,200 | 5,060 | 5,180 | 60,820 | 518 |
| 2011-02-25 | 5,110 | 5,110 | 5,040 | 5,090 | 99,980 | 509 |
| 2011-02-24 | 5,060 | 5,110 | 5,050 | 5,060 | 150,820 | 506 |
| 2011-02-23 | 5,090 | 5,120 | 5,030 | 5,050 | 137,090 | 505 |
| 2011-02-22 | 5,100 | 5,110 | 5,040 | 5,110 | 87,400 | 511 |
| 2011-02-21 | 5,120 | 5,170 | 5,080 | 5,150 | 96,570 | 515 |
| 2011-02-18 | 5,110 | 5,160 | 5,060 | 5,150 | 73,700 | 515 |
| 2011-02-17 | 5,100 | 5,120 | 5,050 | 5,110 | 140,100 | 511 |
| 2011-02-16 | 5,130 | 5,150 | 5,090 | 5,100 | 84,950 | 510 |
| 2011-02-15 | 5,150 | 5,150 | 5,080 | 5,120 | 103,620 | 512 |
| 2011-02-14 | 5,110 | 5,140 | 5,060 | 5,110 | 118,370 | 511 |
| 2011-02-10 | 5,070 | 5,120 | 5,020 | 5,100 | 147,820 | 510 |
| 2011-02-09 | 5,030 | 5,100 | 5,020 | 5,100 | 191,240 | 510 |
| 2011-02-08 | 4,950 | 5,090 | 4,925 | 5,060 | 352,210 | 506 |
| 2011-02-07 | 4,800 | 4,925 | 4,795 | 4,820 | 282,560 | 482 |
| 2011-02-04 | 4,800 | 4,820 | 4,765 | 4,795 | 55,650 | 479.50 |
| 2011-02-03 | 4,710 | 4,760 | 4,690 | 4,760 | 35,230 | 476 |
| 2011-02-02 | 4,750 | 4,805 | 4,725 | 4,750 | 55,620 | 475 |
| 2011-02-01 | 4,695 | 4,735 | 4,685 | 4,705 | 53,340 | 470.50 |
| 2011-01-31 | 4,640 | 4,690 | 4,610 | 4,690 | 58,690 | 469 |
| 2011-01-28 | 4,745 | 4,745 | 4,675 | 4,695 | 40,750 | 469.50 |
| 2011-01-27 | 4,780 | 4,820 | 4,755 | 4,765 | 60,280 | 476.50 |
| 2011-01-26 | 4,750 | 4,785 | 4,720 | 4,760 | 57,580 | 476 |
| 2011-01-25 | 4,735 | 4,815 | 4,720 | 4,790 | 94,040 | 479 |
| 2011-01-24 | 4,740 | 4,740 | 4,685 | 4,735 | 45,490 | 473.50 |
| 2011-01-21 | 4,830 | 4,830 | 4,685 | 4,710 | 105,200 | 471 |
| 2011-01-20 | 4,800 | 4,825 | 4,785 | 4,815 | 138,040 | 481.50 |
| 2011-01-19 | 4,805 | 4,835 | 4,780 | 4,810 | 47,460 | 481 |
| 2011-01-18 | 4,765 | 4,805 | 4,745 | 4,770 | 46,770 | 477 |
| 2011-01-17 | 4,775 | 4,820 | 4,750 | 4,775 | 34,770 | 477.50 |
| 2011-01-14 | 4,885 | 4,910 | 4,765 | 4,775 | 100,400 | 477.50 |
| 2011-01-13 | 4,845 | 4,955 | 4,830 | 4,950 | 98,260 | 495 |
| 2011-01-12 | 4,900 | 4,955 | 4,825 | 4,840 | 113,430 | 484 |
| 2011-01-11 | 4,790 | 4,840 | 4,775 | 4,835 | 68,010 | 483.50 |
| 2011-01-07 | 4,775 | 4,810 | 4,760 | 4,780 | 56,470 | 478 |
| 2011-01-06 | 4,730 | 4,755 | 4,695 | 4,755 | 65,260 | 475.50 |
| 2011-01-05 | 4,725 | 4,725 | 4,660 | 4,725 | 51,080 | 472.50 |
| 2011-01-04 | 4,725 | 4,760 | 4,675 | 4,720 | 59,800 | 472 |
分割・併合履歴 ： [2013-09-26]1株→10株
