2437 Shinwa Wise Holdings(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 | 31,050 | 31,050 | 31,050 | 31,050 | 1 | 310.50 |
| 2011-12-29 | 31,100 | 31,100 | 31,100 | 31,100 | 17 | 311 |
| 2011-12-28 | 31,100 | 31,100 | 31,100 | 31,100 | 10 | 311 |
| 2011-12-27 | 30,650 | 31,100 | 30,300 | 31,100 | 19 | 311 |
| 2011-12-26 | 30,450 | 31,200 | 30,450 | 30,650 | 13 | 306.50 |
| 2011-12-22 | 31,050 | 31,050 | 31,000 | 31,000 | 3 | 310 |
| 2011-12-21 | 31,400 | 31,400 | 31,100 | 31,250 | 19 | 312.50 |
| 2011-12-20 | 31,000 | 31,450 | 30,450 | 31,450 | 36 | 314.50 |
| 2011-12-19 | 31,000 | 31,350 | 30,350 | 31,100 | 40 | 311 |
| 2011-12-16 | 32,300 | 32,350 | 30,800 | 31,000 | 46 | 310 |
| 2011-12-15 | 32,550 | 33,600 | 31,800 | 32,300 | 55 | 323 |
| 2011-12-14 | 31,700 | 33,000 | 31,700 | 32,500 | 38 | 325 |
| 2011-12-13 | 31,100 | 31,950 | 31,100 | 31,950 | 28 | 319.50 |
| 2011-12-12 | 31,150 | 31,500 | 30,600 | 31,500 | 103 | 315 |
| 2011-12-09 | 31,450 | 31,500 | 31,150 | 31,150 | 27 | 311.50 |
| 2011-12-08 | 31,400 | 31,400 | 31,100 | 31,150 | 26 | 311.50 |
| 2011-12-07 | 31,300 | 31,850 | 31,050 | 31,100 | 33 | 311 |
| 2011-12-06 | 31,650 | 32,000 | 30,700 | 31,500 | 39 | 315 |
| 2011-12-05 | 31,000 | 31,400 | 30,600 | 31,100 | 18 | 311 |
| 2011-12-02 | 30,600 | 31,300 | 30,500 | 31,250 | 37 | 312.50 |
| 2011-12-01 | 31,000 | 31,200 | 30,050 | 30,500 | 55 | 305 |
| 2011-11-30 | 30,600 | 30,600 | 30,150 | 30,300 | 34 | 303 |
| 2011-11-29 | 30,700 | 31,000 | 30,500 | 30,950 | 29 | 309.50 |
| 2011-11-28 | 30,500 | 30,500 | 30,150 | 30,500 | 25 | 305 |
| 2011-11-25 | 30,500 | 31,000 | 30,300 | 30,300 | 89 | 303 |
| 2011-11-24 | 31,500 | 31,500 | 30,700 | 31,100 | 254 | 311 |
| 2011-11-22 | 35,200 | 36,250 | 33,100 | 34,000 | 550 | 340 |
| 2011-11-21 | 30,150 | 30,300 | 30,000 | 30,300 | 18 | 303 |
| 2011-11-18 | 29,600 | 30,150 | 29,600 | 30,150 | 161 | 301.50 |
| 2011-11-17 | 30,000 | 31,000 | 30,000 | 30,500 | 19 | 305 |
| 2011-11-16 | 30,400 | 30,500 | 30,000 | 30,000 | 16 | 300 |
| 2011-11-15 | 30,200 | 30,950 | 30,200 | 30,300 | 17 | 303 |
| 2011-11-14 | 30,450 | 31,000 | 30,450 | 31,000 | 3 | 310 |
| 2011-11-11 | 30,000 | 30,450 | 30,000 | 30,450 | 2 | 304.50 |
| 2011-11-10 | 29,300 | 29,900 | 29,300 | 29,500 | 34 | 295 |
| 2011-11-09 | 30,400 | 30,500 | 29,800 | 30,100 | 13 | 301 |
| 2011-11-08 | 30,350 | 30,400 | 29,400 | 29,400 | 96 | 294 |
| 2011-11-07 | 31,250 | 31,300 | 30,250 | 30,750 | 100 | 307.50 |
| 2011-11-04 | 30,900 | 32,100 | 30,900 | 31,250 | 58 | 312.50 |
| 2011-11-02 | 31,000 | 31,900 | 30,800 | 31,300 | 44 | 313 |
| 2011-11-01 | 32,200 | 32,200 | 32,000 | 32,000 | 5 | 320 |
| 2011-10-31 | 31,500 | 31,500 | 31,500 | 31,500 | 5 | 315 |
| 2011-10-28 | 31,100 | 32,000 | 31,100 | 31,150 | 9 | 311.50 |
| 2011-10-27 | 31,500 | 32,000 | 30,900 | 32,000 | 23 | 320 |
| 2011-10-26 | 30,200 | 31,650 | 30,150 | 31,650 | 28 | 316.50 |
| 2011-10-25 | 31,800 | 31,800 | 31,200 | 31,200 | 56 | 312 |
| 2011-10-24 | 33,800 | 34,000 | 32,500 | 32,500 | 22 | 325 |
| 2011-10-21 | 30,900 | 33,900 | 30,900 | 33,900 | 54 | 339 |
| 2011-10-20 | 31,500 | 31,850 | 31,200 | 31,650 | 23 | 316.50 |
| 2011-10-19 | 32,000 | 32,000 | 31,500 | 31,500 | 16 | 315 |
| 2011-10-18 | 33,000 | 33,000 | 32,300 | 32,300 | 6 | 323 |
| 2011-10-17 | 33,850 | 33,850 | 32,700 | 32,900 | 38 | 329 |
| 2011-10-14 | 34,050 | 35,000 | 32,400 | 33,350 | 221 | 333.50 |
| 2011-10-13 | 32,000 | 35,450 | 32,000 | 35,450 | 75 | 354.50 |
| 2011-10-12 | 31,300 | 32,700 | 31,000 | 32,650 | 31 | 326.50 |
| 2011-10-11 | 30,900 | 31,800 | 30,900 | 31,600 | 60 | 316 |
| 2011-10-07 | 30,200 | 30,900 | 30,000 | 30,300 | 21 | 303 |
| 2011-10-06 | 30,000 | 30,500 | 30,000 | 30,500 | 17 | 305 |
| 2011-10-04 | 28,800 | 29,520 | 28,520 | 29,520 | 7 | 295.20 |
| 2011-10-03 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2011-09-30 | 30,000 | 30,100 | 30,000 | 30,000 | 10 | 300 |
| 2011-09-29 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 298 |
| 2011-09-28 | 29,010 | 29,510 | 29,010 | 29,100 | 18 | 291 |
| 2011-09-27 | 29,010 | 29,700 | 28,900 | 29,700 | 45 | 297 |
| 2011-09-26 | 31,000 | 33,000 | 27,400 | 28,790 | 102 | 287.90 |
| 2011-09-22 | 30,100 | 32,600 | 30,100 | 32,400 | 24 | 324 |
| 2011-09-21 | 30,300 | 31,200 | 30,300 | 30,700 | 13 | 307 |
| 2011-09-20 | 32,600 | 32,600 | 30,100 | 31,000 | 31 | 310 |
| 2011-09-16 | 31,500 | 33,000 | 31,500 | 32,350 | 38 | 323.50 |
| 2011-09-15 | 32,000 | 32,000 | 31,200 | 31,500 | 17 | 315 |
| 2011-09-14 | 33,550 | 33,550 | 30,050 | 31,800 | 66 | 318 |
| 2011-09-13 | 34,350 | 34,350 | 34,350 | 34,350 | 1 | 343.50 |
| 2011-09-12 | 33,650 | 33,650 | 33,650 | 33,650 | 2 | 336.50 |
| 2011-09-09 | 33,700 | 34,900 | 33,650 | 34,900 | 24 | 349 |
| 2011-09-08 | 34,000 | 34,400 | 34,000 | 34,400 | 15 | 344 |
| 2011-09-07 | 33,150 | 33,850 | 33,150 | 33,650 | 14 | 336.50 |
| 2011-09-06 | 35,350 | 35,350 | 33,600 | 33,600 | 10 | 336 |
| 2011-09-05 | 34,000 | 34,150 | 34,000 | 34,100 | 8 | 341 |
| 2011-09-02 | 34,300 | 35,500 | 34,300 | 35,300 | 8 | 353 |
| 2011-09-01 | 35,000 | 35,000 | 33,000 | 34,000 | 58 | 340 |
| 2011-08-31 | 35,000 | 35,100 | 35,000 | 35,000 | 10 | 350 |
| 2011-08-30 | 35,000 | 35,500 | 34,700 | 35,500 | 15 | 355 |
| 2011-08-29 | 35,300 | 35,300 | 34,050 | 34,550 | 23 | 345.50 |
| 2011-08-26 | 35,000 | 35,750 | 35,000 | 35,000 | 11 | 350 |
| 2011-08-25 | 35,000 | 35,000 | 35,000 | 35,000 | 12 | 350 |
| 2011-08-24 | 34,600 | 34,950 | 34,600 | 34,700 | 48 | 347 |
| 2011-08-23 | 35,550 | 36,850 | 35,550 | 36,000 | 11 | 360 |
| 2011-08-22 | 36,350 | 36,900 | 35,100 | 35,550 | 21 | 355.50 |
| 2011-08-19 | 35,550 | 36,950 | 35,550 | 36,850 | 5 | 368.50 |
| 2011-08-18 | 36,850 | 36,850 | 35,800 | 36,250 | 10 | 362.50 |
| 2011-08-17 | 36,700 | 37,500 | 35,500 | 37,500 | 32 | 375 |
| 2011-08-16 | 34,900 | 36,500 | 34,900 | 36,000 | 10 | 360 |
| 2011-08-15 | 34,900 | 34,900 | 34,900 | 34,900 | 8 | 349 |
| 2011-08-12 | 36,000 | 36,000 | 34,200 | 34,800 | 25 | 348 |
| 2011-08-11 | 33,350 | 34,750 | 31,950 | 34,750 | 35 | 347.50 |
| 2011-08-10 | 33,500 | 35,650 | 33,000 | 34,600 | 63 | 346 |
| 2011-08-09 | 32,050 | 33,300 | 29,000 | 33,300 | 166 | 333 |
| 2011-08-08 | 34,000 | 36,400 | 34,000 | 34,000 | 50 | 340 |
| 2011-08-05 | 36,000 | 36,500 | 35,000 | 35,200 | 72 | 352 |
| 2011-08-04 | 37,350 | 37,350 | 36,900 | 36,950 | 21 | 369.50 |
| 2011-08-03 | 37,600 | 37,600 | 35,600 | 37,350 | 50 | 373.50 |
| 2011-08-02 | 38,000 | 38,000 | 37,650 | 37,650 | 18 | 376.50 |
| 2011-08-01 | 37,800 | 38,700 | 37,600 | 38,000 | 27 | 380 |
| 2011-07-29 | 38,000 | 38,000 | 37,800 | 37,800 | 20 | 378 |
| 2011-07-28 | 38,500 | 38,500 | 38,050 | 38,050 | 43 | 380.50 |
| 2011-07-27 | 38,650 | 39,000 | 38,600 | 38,800 | 24 | 388 |
| 2011-07-26 | 39,000 | 39,000 | 38,550 | 38,800 | 45 | 388 |
| 2011-07-25 | 38,600 | 39,900 | 38,600 | 39,800 | 23 | 398 |
| 2011-07-22 | 39,000 | 40,000 | 38,100 | 38,600 | 106 | 386 |
| 2011-07-21 | 39,700 | 39,750 | 38,650 | 39,000 | 47 | 390 |
| 2011-07-20 | 40,100 | 40,450 | 38,750 | 39,500 | 121 | 395 |
| 2011-07-19 | 39,100 | 39,350 | 38,100 | 38,750 | 47 | 387.50 |
| 2011-07-15 | 38,400 | 40,450 | 38,000 | 40,450 | 101 | 404.50 |
| 2011-07-14 | 39,600 | 39,600 | 38,000 | 38,000 | 136 | 380 |
| 2011-07-13 | 39,750 | 39,750 | 37,250 | 38,900 | 524 | 389 |
| 2011-07-12 | 42,300 | 46,000 | 40,100 | 40,650 | 504 | 406.50 |
| 2011-07-11 | 41,000 | 42,400 | 40,250 | 40,700 | 75 | 407 |
| 2011-07-08 | 40,300 | 41,400 | 39,300 | 41,000 | 74 | 410 |
| 2011-07-07 | 39,650 | 41,000 | 39,600 | 39,600 | 47 | 396 |
| 2011-07-06 | 39,150 | 40,000 | 39,100 | 39,600 | 26 | 396 |
| 2011-07-05 | 40,450 | 40,450 | 38,700 | 39,300 | 53 | 393 |
| 2011-07-04 | 39,800 | 40,300 | 39,100 | 39,550 | 47 | 395.50 |
| 2011-07-01 | 39,350 | 40,350 | 39,200 | 39,650 | 24 | 396.50 |
| 2011-06-30 | 39,900 | 41,300 | 39,650 | 39,650 | 86 | 396.50 |
| 2011-06-29 | 41,300 | 41,600 | 40,550 | 40,600 | 37 | 406 |
| 2011-06-28 | 42,800 | 42,800 | 40,100 | 41,300 | 192 | 413 |
| 2011-06-27 | 40,900 | 44,800 | 39,800 | 42,800 | 175 | 428 |
| 2011-06-24 | 38,600 | 45,600 | 38,600 | 41,200 | 672 | 412 |
| 2011-06-23 | 39,450 | 39,450 | 38,050 | 38,600 | 103 | 386 |
| 2011-06-22 | 39,000 | 41,000 | 38,500 | 40,850 | 172 | 408.50 |
| 2011-06-21 | 37,650 | 39,250 | 37,300 | 39,000 | 165 | 390 |
| 2011-06-20 | 47,350 | 47,350 | 38,600 | 39,050 | 1,664 | 390.50 |
| 2011-06-17 | 37,000 | 43,150 | 37,000 | 43,150 | 1,897 | 431.50 |
| 2011-06-16 | 35,500 | 36,400 | 35,500 | 36,150 | 235 | 361.50 |
| 2011-06-15 | 36,500 | 37,900 | 36,500 | 37,000 | 129 | 370 |
| 2011-06-14 | 35,600 | 36,700 | 35,500 | 36,500 | 149 | 365 |
| 2011-06-13 | 36,300 | 36,300 | 35,300 | 35,650 | 129 | 356.50 |
| 2011-06-10 | 36,550 | 38,000 | 36,150 | 36,200 | 105 | 362 |
| 2011-06-09 | 37,050 | 38,000 | 36,900 | 36,900 | 116 | 369 |
| 2011-06-08 | 37,700 | 38,000 | 36,400 | 38,000 | 118 | 380 |
| 2011-06-07 | 36,650 | 38,000 | 36,650 | 37,900 | 272 | 379 |
| 2011-06-06 | 40,000 | 40,200 | 37,900 | 38,050 | 222 | 380.50 |
| 2011-06-03 | 41,800 | 41,800 | 39,800 | 40,050 | 195 | 400.50 |
| 2011-06-02 | 40,600 | 40,600 | 39,000 | 39,750 | 277 | 397.50 |
| 2011-06-01 | 42,800 | 43,300 | 40,600 | 41,000 | 225 | 410 |
| 2011-05-31 | 42,550 | 43,800 | 41,750 | 42,500 | 221 | 425 |
| 2011-05-30 | 41,850 | 43,950 | 40,700 | 43,950 | 208 | 439.50 |
| 2011-05-27 | 40,500 | 42,000 | 40,100 | 41,900 | 372 | 419 |
| 2011-05-26 | 41,650 | 43,900 | 41,300 | 41,900 | 427 | 419 |
| 2011-05-25 | 43,150 | 46,000 | 41,550 | 41,550 | 912 | 415.50 |
| 2011-05-24 | 44,950 | 48,800 | 42,150 | 43,200 | 1,541 | 432 |
| 2011-05-23 | 49,800 | 51,500 | 45,100 | 45,200 | 1,443 | 452 |
| 2011-05-20 | 60,000 | 61,400 | 50,200 | 50,400 | 4,755 | 504 |
| 2011-05-19 | 50,000 | 51,400 | 50,000 | 51,400 | 2,419 | 514 |
| 2011-05-18 | 44,400 | 44,400 | 44,400 | 44,400 | 469 | 444 |
| 2011-05-17 | 37,400 | 37,400 | 36,500 | 37,400 | 1,079 | 374 |
| 2011-05-16 | 30,850 | 31,000 | 29,900 | 30,400 | 120 | 304 |
| 2011-05-13 | 32,900 | 33,500 | 31,500 | 32,000 | 75 | 320 |
| 2011-05-12 | 33,200 | 33,200 | 32,550 | 32,800 | 54 | 328 |
| 2011-05-11 | 33,800 | 34,100 | 32,550 | 33,200 | 113 | 332 |
| 2011-05-10 | 34,000 | 35,000 | 33,800 | 34,000 | 127 | 340 |
| 2011-05-09 | 33,650 | 34,800 | 33,650 | 34,200 | 71 | 342 |
| 2011-05-06 | 34,600 | 34,600 | 32,100 | 33,700 | 114 | 337 |
| 2011-05-02 | 35,000 | 35,050 | 34,600 | 34,600 | 57 | 346 |
| 2011-04-28 | 34,300 | 35,450 | 34,050 | 34,950 | 59 | 349.50 |
| 2011-04-27 | 35,700 | 36,000 | 34,400 | 34,800 | 102 | 348 |
| 2011-04-26 | 35,650 | 36,150 | 35,000 | 35,000 | 157 | 350 |
| 2011-04-25 | 36,100 | 37,050 | 36,100 | 36,900 | 34 | 369 |
| 2011-04-22 | 38,000 | 38,000 | 36,550 | 37,500 | 100 | 375 |
| 2011-04-21 | 39,500 | 39,500 | 37,650 | 38,250 | 33 | 382.50 |
| 2011-04-20 | 37,150 | 41,100 | 37,000 | 38,500 | 128 | 385 |
| 2011-04-19 | 38,000 | 38,000 | 36,700 | 37,850 | 67 | 378.50 |
| 2011-04-18 | 37,900 | 38,500 | 36,850 | 38,500 | 164 | 385 |
| 2011-04-15 | 38,550 | 38,750 | 38,100 | 38,200 | 145 | 382 |
| 2011-04-14 | 39,300 | 39,800 | 38,050 | 39,800 | 199 | 398 |
| 2011-04-13 | 40,700 | 41,800 | 40,000 | 40,000 | 668 | 400 |
| 2011-04-12 | 46,300 | 48,800 | 44,600 | 47,000 | 329 | 470 |
| 2011-04-11 | 40,500 | 46,600 | 40,500 | 46,000 | 111 | 460 |
| 2011-04-08 | 39,450 | 40,800 | 39,250 | 40,150 | 89 | 401.50 |
| 2011-04-07 | 43,000 | 43,200 | 41,000 | 41,500 | 55 | 415 |
| 2011-04-06 | 43,900 | 45,400 | 41,600 | 44,000 | 153 | 440 |
| 2011-04-05 | 39,650 | 46,000 | 37,100 | 46,000 | 284 | 460 |
| 2011-04-04 | 38,900 | 39,700 | 38,500 | 39,000 | 96 | 390 |
| 2011-04-01 | 39,700 | 39,700 | 37,850 | 38,050 | 111 | 380.50 |
| 2011-03-31 | 40,000 | 40,200 | 38,800 | 39,000 | 82 | 390 |
| 2011-03-30 | 40,000 | 43,350 | 38,700 | 39,050 | 81 | 390.50 |
| 2011-03-29 | 38,300 | 39,900 | 37,000 | 39,900 | 87 | 399 |
| 2011-03-28 | 39,000 | 40,400 | 37,300 | 39,000 | 141 | 390 |
| 2011-03-25 | 40,700 | 40,900 | 39,300 | 40,400 | 124 | 404 |
| 2011-03-24 | 43,000 | 43,000 | 39,100 | 40,400 | 230 | 404 |
| 2011-03-23 | 43,100 | 44,000 | 41,100 | 43,100 | 285 | 431 |
| 2011-03-22 | 43,000 | 44,700 | 40,900 | 44,700 | 576 | 447 |
| 2011-03-18 | 31,800 | 38,600 | 31,400 | 37,850 | 1,078 | 378.50 |
| 2011-03-17 | 30,000 | 33,000 | 28,000 | 31,600 | 596 | 316 |
| 2011-03-16 | 33,100 | 35,800 | 31,700 | 33,500 | 1,036 | 335 |
| 2011-03-15 | 38,700 | 38,700 | 38,700 | 38,700 | 36 | 387 |
| 2011-03-14 | 45,700 | 45,700 | 45,700 | 45,700 | 115 | 457 |
| 2011-03-11 | 60,500 | 63,000 | 55,500 | 55,700 | 1,192 | 557 |
| 2011-03-10 | 80,000 | 84,300 | 62,000 | 65,500 | 2,660 | 655 |
| 2011-03-09 | 64,000 | 71,100 | 62,000 | 71,100 | 646 | 711 |
| 2011-03-08 | 61,100 | 64,000 | 59,500 | 61,100 | 160 | 611 |
| 2011-03-07 | 65,500 | 67,500 | 58,600 | 61,000 | 749 | 610 |
| 2011-03-04 | 71,100 | 73,500 | 66,000 | 68,500 | 1,389 | 685 |
| 2011-03-03 | 56,400 | 64,400 | 56,400 | 64,400 | 1,207 | 644 |
| 2011-03-02 | 51,500 | 56,000 | 49,000 | 54,400 | 453 | 544 |
| 2011-03-01 | 51,100 | 53,400 | 48,400 | 52,000 | 469 | 520 |
| 2011-02-28 | 51,400 | 61,000 | 48,300 | 49,500 | 1,937 | 495 |
| 2011-02-25 | 51,300 | 52,400 | 46,000 | 52,400 | 1,959 | 524 |
| 2011-02-24 | 38,000 | 45,400 | 36,000 | 45,400 | 1,314 | 454 |
| 2011-02-23 | 34,650 | 38,600 | 34,650 | 38,400 | 839 | 384 |
| 2011-02-22 | 33,300 | 34,300 | 33,000 | 34,000 | 229 | 340 |
| 2011-02-21 | 32,500 | 33,300 | 32,000 | 33,000 | 91 | 330 |
| 2011-02-18 | 31,300 | 32,700 | 31,200 | 32,500 | 103 | 325 |
| 2011-02-17 | 33,200 | 36,200 | 31,400 | 31,400 | 334 | 314 |
| 2011-02-16 | 32,000 | 33,000 | 31,500 | 32,800 | 105 | 328 |
| 2011-02-15 | 31,000 | 32,500 | 31,000 | 31,300 | 163 | 313 |
| 2011-02-14 | 30,000 | 31,000 | 29,600 | 30,100 | 17 | 301 |
| 2011-02-10 | 29,800 | 31,000 | 29,100 | 31,000 | 54 | 310 |
| 2011-02-09 | 30,000 | 30,500 | 29,800 | 30,200 | 16 | 302 |
| 2011-02-07 | 30,200 | 31,000 | 30,000 | 30,000 | 54 | 300 |
| 2011-02-04 | 29,500 | 30,600 | 29,500 | 30,600 | 62 | 306 |
| 2011-02-03 | 30,100 | 30,200 | 29,400 | 30,200 | 22 | 302 |
| 2011-02-02 | 30,000 | 30,400 | 30,000 | 30,000 | 13 | 300 |
| 2011-02-01 | 31,000 | 31,000 | 30,100 | 30,900 | 16 | 309 |
| 2011-01-31 | 28,270 | 31,000 | 28,270 | 31,000 | 101 | 310 |
| 2011-01-28 | 29,310 | 29,770 | 28,500 | 29,770 | 44 | 297.70 |
| 2011-01-27 | 29,500 | 30,000 | 29,300 | 30,000 | 28 | 300 |
| 2011-01-26 | 30,200 | 30,550 | 30,200 | 30,550 | 49 | 305.50 |
| 2011-01-25 | 29,700 | 30,950 | 29,700 | 30,250 | 64 | 302.50 |
| 2011-01-24 | 28,500 | 29,700 | 28,300 | 29,700 | 38 | 297 |
| 2011-01-21 | 29,470 | 29,470 | 28,000 | 28,000 | 19 | 280 |
| 2011-01-20 | 28,920 | 29,480 | 28,610 | 28,700 | 37 | 287 |
| 2011-01-19 | 29,400 | 29,480 | 28,970 | 28,970 | 18 | 289.70 |
| 2011-01-18 | 29,200 | 29,500 | 28,900 | 29,400 | 45 | 294 |
| 2011-01-17 | 30,000 | 32,200 | 29,950 | 30,000 | 249 | 300 |
| 2011-01-14 | 29,200 | 29,990 | 29,200 | 29,520 | 24 | 295.20 |
| 2011-01-13 | 29,450 | 30,000 | 29,170 | 29,990 | 29 | 299.90 |
| 2011-01-12 | 29,500 | 29,950 | 28,900 | 29,950 | 83 | 299.50 |
| 2011-01-11 | 31,000 | 32,000 | 30,000 | 30,000 | 112 | 300 |
| 2011-01-07 | 29,300 | 30,000 | 28,800 | 30,000 | 51 | 300 |
| 2011-01-06 | 30,600 | 31,000 | 27,750 | 29,800 | 205 | 298 |
| 2011-01-05 | 30,200 | 30,500 | 30,200 | 30,500 | 17 | 305 |
| 2011-01-04 | 31,000 | 31,000 | 30,000 | 30,900 | 40 | 309 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
