2454 (株)オールアバウト 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 | 28,590 | 28,950 | 27,950 | 28,600 | 51 | 286 |
| 2011-12-29 | 27,980 | 28,500 | 27,500 | 28,500 | 38 | 285 |
| 2011-12-28 | 27,530 | 27,600 | 27,500 | 27,500 | 38 | 275 |
| 2011-12-27 | 27,510 | 28,880 | 27,500 | 28,250 | 69 | 282.50 |
| 2011-12-26 | 28,000 | 28,970 | 27,670 | 27,670 | 70 | 276.70 |
| 2011-12-22 | 28,010 | 28,200 | 27,500 | 28,000 | 96 | 280 |
| 2011-12-21 | 28,720 | 29,400 | 28,000 | 28,000 | 137 | 280 |
| 2011-12-20 | 29,200 | 29,440 | 28,440 | 28,440 | 239 | 284.40 |
| 2011-12-19 | 32,850 | 34,500 | 29,500 | 29,500 | 1,132 | 295 |
| 2011-12-16 | 34,950 | 34,950 | 34,450 | 34,950 | 580 | 349.50 |
| 2011-12-15 | 30,400 | 30,400 | 28,070 | 29,920 | 16 | 299.20 |
| 2011-12-14 | 27,500 | 30,800 | 27,500 | 30,000 | 35 | 300 |
| 2011-12-13 | 27,000 | 28,600 | 26,640 | 28,600 | 29 | 286 |
| 2011-12-12 | 27,500 | 28,000 | 27,210 | 27,210 | 8 | 272.10 |
| 2011-12-09 | 27,250 | 27,250 | 27,000 | 27,000 | 4 | 270 |
| 2011-12-08 | 28,600 | 28,600 | 27,800 | 27,800 | 15 | 278 |
| 2011-12-07 | 28,050 | 29,750 | 28,050 | 29,750 | 5 | 297.50 |
| 2011-12-06 | 29,000 | 29,500 | 28,050 | 28,050 | 11 | 280.50 |
| 2011-12-05 | 27,000 | 29,400 | 27,000 | 29,400 | 11 | 294 |
| 2011-12-02 | 28,900 | 28,900 | 28,000 | 28,000 | 2 | 280 |
| 2011-12-01 | 26,750 | 29,000 | 26,750 | 28,900 | 97 | 289 |
| 2011-11-30 | 26,000 | 28,100 | 25,600 | 28,100 | 40 | 281 |
| 2011-11-28 | 24,000 | 26,700 | 24,000 | 26,500 | 108 | 265 |
| 2011-11-25 | 24,020 | 24,100 | 24,010 | 24,010 | 36 | 240.10 |
| 2011-11-24 | 24,250 | 24,250 | 24,020 | 24,020 | 14 | 240.20 |
| 2011-11-22 | 25,500 | 25,500 | 24,600 | 24,700 | 38 | 247 |
| 2011-11-21 | 25,100 | 25,100 | 25,010 | 25,010 | 12 | 250.10 |
| 2011-11-18 | 25,100 | 25,100 | 25,100 | 25,100 | 2 | 251 |
| 2011-11-17 | 25,100 | 25,500 | 25,100 | 25,500 | 9 | 255 |
| 2011-11-16 | 25,510 | 25,510 | 25,500 | 25,500 | 17 | 255 |
| 2011-11-15 | 25,510 | 25,510 | 25,510 | 25,510 | 2 | 255.10 |
| 2011-11-14 | 26,000 | 26,000 | 25,510 | 25,510 | 5 | 255.10 |
| 2011-11-11 | 26,000 | 26,000 | 25,600 | 25,600 | 4 | 256 |
| 2011-11-10 | 26,000 | 26,000 | 25,510 | 26,000 | 15 | 260 |
| 2011-11-09 | 25,700 | 27,500 | 25,620 | 27,000 | 21 | 270 |
| 2011-11-08 | 27,000 | 27,000 | 26,000 | 26,000 | 9 | 260 |
| 2011-11-07 | 25,620 | 25,620 | 25,620 | 25,620 | 1 | 256.20 |
| 2011-11-04 | 26,000 | 26,000 | 26,000 | 26,000 | 16 | 260 |
| 2011-11-02 | 26,000 | 26,000 | 25,510 | 26,000 | 8 | 260 |
| 2011-11-01 | 26,410 | 26,410 | 26,000 | 26,000 | 17 | 260 |
| 2011-10-31 | 25,020 | 27,400 | 25,020 | 26,410 | 71 | 264.10 |
| 2011-10-28 | 25,110 | 25,610 | 25,110 | 25,300 | 11 | 253 |
| 2011-10-27 | 25,250 | 25,970 | 25,250 | 25,470 | 7 | 254.70 |
| 2011-10-26 | 25,710 | 25,710 | 25,710 | 25,710 | 18 | 257.10 |
| 2011-10-25 | 25,760 | 25,900 | 25,600 | 25,710 | 17 | 257.10 |
| 2011-10-24 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2011-10-21 | 26,000 | 26,100 | 26,000 | 26,000 | 4 | 260 |
| 2011-10-20 | 25,700 | 26,490 | 25,700 | 26,490 | 15 | 264.90 |
| 2011-10-19 | 25,700 | 25,720 | 25,700 | 25,710 | 13 | 257.10 |
| 2011-10-18 | 25,530 | 25,710 | 25,530 | 25,710 | 10 | 257.10 |
| 2011-10-17 | 26,010 | 26,500 | 26,000 | 26,000 | 25 | 260 |
| 2011-10-14 | 26,010 | 26,020 | 26,010 | 26,010 | 11 | 260.10 |
| 2011-10-13 | 26,030 | 26,900 | 26,010 | 26,300 | 18 | 263 |
| 2011-10-12 | 26,000 | 26,500 | 26,000 | 26,200 | 6 | 262 |
| 2011-10-11 | 26,000 | 26,500 | 26,000 | 26,000 | 30 | 260 |
| 2011-10-07 | 25,260 | 26,000 | 25,260 | 26,000 | 4 | 260 |
| 2011-10-06 | 25,120 | 25,250 | 25,120 | 25,250 | 3 | 252.50 |
| 2011-10-05 | 25,580 | 25,580 | 25,120 | 25,120 | 12 | 251.20 |
| 2011-10-04 | 26,010 | 26,020 | 25,550 | 25,780 | 40 | 257.80 |
| 2011-10-03 | 26,600 | 26,600 | 26,020 | 26,020 | 12 | 260.20 |
| 2011-09-30 | 26,500 | 27,490 | 26,500 | 27,490 | 3 | 274.90 |
| 2011-09-29 | 26,110 | 26,800 | 26,110 | 26,800 | 6 | 268 |
| 2011-09-28 | 26,090 | 26,110 | 26,070 | 26,110 | 6 | 261.10 |
| 2011-09-27 | 26,100 | 26,490 | 26,060 | 26,060 | 42 | 260.60 |
| 2011-09-26 | 26,100 | 26,150 | 26,050 | 26,060 | 17 | 260.60 |
| 2011-09-22 | 27,610 | 27,610 | 26,010 | 26,010 | 54 | 260.10 |
| 2011-09-20 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 279 |
| 2011-09-16 | 27,600 | 28,500 | 27,600 | 28,500 | 3 | 285 |
| 2011-09-15 | 27,470 | 27,980 | 27,310 | 27,980 | 25 | 279.80 |
| 2011-09-14 | 28,100 | 28,100 | 27,310 | 27,750 | 21 | 277.50 |
| 2011-09-13 | 28,200 | 28,200 | 28,100 | 28,200 | 9 | 282 |
| 2011-09-12 | 28,100 | 28,150 | 28,100 | 28,150 | 21 | 281.50 |
| 2011-09-09 | 28,220 | 28,220 | 28,130 | 28,130 | 18 | 281.30 |
| 2011-09-08 | 29,100 | 29,630 | 29,100 | 29,200 | 10 | 292 |
| 2011-09-07 | 28,100 | 28,900 | 28,100 | 28,170 | 34 | 281.70 |
| 2011-09-06 | 28,100 | 28,510 | 28,100 | 28,300 | 5 | 283 |
| 2011-09-05 | 28,010 | 28,500 | 28,010 | 28,500 | 5 | 285 |
| 2011-09-02 | 28,500 | 29,500 | 28,500 | 29,000 | 9 | 290 |
| 2011-09-01 | 29,600 | 29,600 | 28,510 | 28,510 | 9 | 285.10 |
| 2011-08-31 | 29,790 | 29,790 | 29,010 | 29,010 | 8 | 290.10 |
| 2011-08-30 | 28,600 | 28,600 | 28,600 | 28,600 | 6 | 286 |
| 2011-08-29 | 28,550 | 28,600 | 28,500 | 28,600 | 13 | 286 |
| 2011-08-26 | 28,000 | 28,500 | 28,000 | 28,500 | 8 | 285 |
| 2011-08-25 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2011-08-24 | 28,000 | 28,500 | 28,000 | 28,000 | 43 | 280 |
| 2011-08-23 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 280 |
| 2011-08-22 | 28,000 | 28,500 | 27,000 | 28,000 | 38 | 280 |
| 2011-08-19 | 28,500 | 28,500 | 28,200 | 28,200 | 6 | 282 |
| 2011-08-18 | 28,500 | 28,500 | 28,500 | 28,500 | 5 | 285 |
| 2011-08-17 | 29,000 | 29,000 | 28,900 | 28,900 | 10 | 289 |
| 2011-08-16 | 28,700 | 29,000 | 28,550 | 29,000 | 8 | 290 |
| 2011-08-15 | 28,220 | 28,220 | 28,200 | 28,200 | 2 | 282 |
| 2011-08-12 | 28,700 | 28,700 | 28,000 | 28,200 | 33 | 282 |
| 2011-08-11 | 29,500 | 29,650 | 29,500 | 29,650 | 6 | 296.50 |
| 2011-08-10 | 28,990 | 29,600 | 28,990 | 29,500 | 55 | 295 |
| 2011-08-09 | 27,510 | 28,000 | 27,010 | 28,000 | 154 | 280 |
| 2011-08-08 | 28,510 | 28,550 | 28,010 | 28,550 | 72 | 285.50 |
| 2011-08-05 | 29,010 | 29,010 | 28,530 | 29,000 | 61 | 290 |
| 2011-08-04 | 29,520 | 29,600 | 29,520 | 29,530 | 16 | 295.30 |
| 2011-08-03 | 30,000 | 30,000 | 29,510 | 29,520 | 29 | 295.20 |
| 2011-08-02 | 29,830 | 30,150 | 29,800 | 30,150 | 12 | 301.50 |
| 2011-08-01 | 29,750 | 30,250 | 29,750 | 29,790 | 22 | 297.90 |
| 2011-07-29 | 30,150 | 30,700 | 30,000 | 30,000 | 57 | 300 |
| 2011-07-28 | 31,500 | 31,500 | 30,150 | 30,300 | 30 | 303 |
| 2011-07-27 | 31,550 | 31,550 | 30,200 | 30,700 | 22 | 307 |
| 2011-07-26 | 30,150 | 31,900 | 30,150 | 31,600 | 15 | 316 |
| 2011-07-25 | 30,400 | 30,400 | 29,850 | 30,150 | 21 | 301.50 |
| 2011-07-22 | 30,450 | 31,250 | 30,450 | 30,900 | 16 | 309 |
| 2011-07-21 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 310 |
| 2011-07-20 | 31,700 | 31,700 | 30,000 | 30,000 | 16 | 300 |
| 2011-07-19 | 31,100 | 31,150 | 30,800 | 31,000 | 11 | 310 |
| 2011-07-15 | 31,000 | 32,500 | 30,900 | 31,150 | 38 | 311.50 |
| 2011-07-14 | 33,000 | 33,000 | 31,000 | 32,400 | 140 | 324 |
| 2011-07-13 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 330 |
| 2011-07-12 | 33,900 | 34,000 | 33,350 | 33,350 | 45 | 333.50 |
| 2011-07-11 | 33,100 | 34,800 | 32,700 | 34,600 | 67 | 346 |
| 2011-07-08 | 33,300 | 33,500 | 33,300 | 33,500 | 13 | 335 |
| 2011-07-07 | 34,800 | 34,800 | 33,500 | 34,500 | 33 | 345 |
| 2011-07-06 | 32,000 | 34,900 | 31,900 | 34,800 | 191 | 348 |
| 2011-07-05 | 31,350 | 31,900 | 31,350 | 31,900 | 6 | 319 |
| 2011-07-04 | 31,000 | 31,900 | 31,000 | 31,850 | 17 | 318.50 |
| 2011-07-01 | 31,050 | 31,500 | 30,900 | 30,900 | 10 | 309 |
| 2011-06-30 | 32,000 | 32,000 | 30,600 | 30,900 | 10 | 309 |
| 2011-06-29 | 30,750 | 31,900 | 30,750 | 31,900 | 20 | 319 |
| 2011-06-28 | 30,750 | 30,750 | 30,750 | 30,750 | 3 | 307.50 |
| 2011-06-27 | 30,750 | 30,900 | 30,750 | 30,750 | 4 | 307.50 |
| 2011-06-23 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 307 |
| 2011-06-22 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 307 |
| 2011-06-20 | 30,500 | 30,600 | 30,500 | 30,600 | 19 | 306 |
| 2011-06-17 | 30,600 | 30,600 | 30,000 | 30,500 | 25 | 305 |
| 2011-06-16 | 29,900 | 30,300 | 29,600 | 29,600 | 26 | 296 |
| 2011-06-15 | 29,700 | 29,700 | 29,700 | 29,700 | 2 | 297 |
| 2011-06-14 | 29,500 | 29,650 | 29,500 | 29,500 | 10 | 295 |
| 2011-06-13 | 30,300 | 30,600 | 29,100 | 29,600 | 76 | 296 |
| 2011-06-10 | 30,200 | 30,500 | 30,200 | 30,300 | 4 | 303 |
| 2011-06-09 | 31,350 | 31,350 | 30,200 | 30,300 | 6 | 303 |
| 2011-06-08 | 30,900 | 30,900 | 30,100 | 30,100 | 2 | 301 |
| 2011-06-07 | 31,850 | 31,850 | 30,900 | 30,900 | 5 | 309 |
| 2011-06-06 | 32,500 | 32,550 | 31,350 | 31,350 | 32 | 313.50 |
| 2011-06-03 | 31,600 | 33,000 | 31,050 | 32,800 | 67 | 328 |
| 2011-06-02 | 31,800 | 31,950 | 30,900 | 30,900 | 26 | 309 |
| 2011-06-01 | 30,500 | 30,800 | 30,500 | 30,800 | 10 | 308 |
| 2011-05-31 | 29,800 | 30,500 | 29,000 | 30,500 | 16 | 305 |
| 2011-05-30 | 30,000 | 30,000 | 29,850 | 29,850 | 8 | 298.50 |
| 2011-05-27 | 30,150 | 30,150 | 29,600 | 29,600 | 26 | 296 |
| 2011-05-26 | 30,100 | 30,150 | 30,100 | 30,150 | 10 | 301.50 |
| 2011-05-25 | 30,300 | 30,300 | 30,100 | 30,100 | 24 | 301 |
| 2011-05-24 | 30,350 | 30,350 | 30,000 | 30,000 | 40 | 300 |
| 2011-05-23 | 32,700 | 32,700 | 30,500 | 30,600 | 15 | 306 |
| 2011-05-20 | 30,500 | 33,400 | 30,000 | 32,000 | 70 | 320 |
| 2011-05-19 | 30,700 | 30,700 | 30,100 | 30,100 | 7 | 301 |
| 2011-05-18 | 29,550 | 30,800 | 29,550 | 30,800 | 29 | 308 |
| 2011-05-17 | 30,100 | 30,950 | 29,000 | 30,950 | 45 | 309.50 |
| 2011-05-16 | 31,950 | 31,950 | 30,100 | 30,100 | 38 | 301 |
| 2011-05-13 | 33,400 | 33,500 | 30,000 | 31,450 | 150 | 314.50 |
| 2011-05-12 | 32,000 | 32,950 | 32,000 | 32,100 | 35 | 321 |
| 2011-05-11 | 33,400 | 33,400 | 33,000 | 33,400 | 15 | 334 |
| 2011-05-10 | 34,400 | 34,400 | 32,650 | 33,000 | 61 | 330 |
| 2011-05-09 | 33,200 | 33,200 | 32,550 | 32,550 | 10 | 325.50 |
| 2011-05-06 | 33,200 | 33,800 | 33,200 | 33,200 | 23 | 332 |
| 2011-05-02 | 33,400 | 33,400 | 32,500 | 33,000 | 15 | 330 |
| 2011-04-28 | 33,500 | 33,900 | 33,100 | 33,400 | 46 | 334 |
| 2011-04-27 | 33,200 | 34,450 | 33,200 | 34,000 | 51 | 340 |
| 2011-04-26 | 35,250 | 37,500 | 33,200 | 35,000 | 160 | 350 |
| 2011-04-25 | 33,000 | 34,600 | 33,000 | 34,500 | 26 | 345 |
| 2011-04-22 | 32,050 | 33,900 | 32,000 | 33,000 | 84 | 330 |
| 2011-04-21 | 31,850 | 33,000 | 31,850 | 32,550 | 55 | 325.50 |
| 2011-04-20 | 31,550 | 32,500 | 31,550 | 31,750 | 60 | 317.50 |
| 2011-04-19 | 32,700 | 32,700 | 31,550 | 32,450 | 24 | 324.50 |
| 2011-04-18 | 32,800 | 32,900 | 31,550 | 32,000 | 27 | 320 |
| 2011-04-15 | 32,300 | 32,500 | 31,500 | 31,550 | 26 | 315.50 |
| 2011-04-14 | 31,000 | 32,000 | 31,000 | 31,000 | 19 | 310 |
| 2011-04-13 | 30,700 | 32,000 | 30,700 | 31,000 | 22 | 310 |
| 2011-04-12 | 31,000 | 31,000 | 30,000 | 30,700 | 16 | 307 |
| 2011-04-11 | 31,150 | 31,250 | 31,150 | 31,250 | 12 | 312.50 |
| 2011-04-08 | 31,200 | 32,500 | 31,200 | 31,950 | 13 | 319.50 |
| 2011-04-07 | 32,000 | 32,500 | 32,000 | 32,500 | 14 | 325 |
| 2011-04-06 | 30,800 | 31,400 | 30,200 | 31,400 | 39 | 314 |
| 2011-04-05 | 32,000 | 32,100 | 31,000 | 31,000 | 64 | 310 |
| 2011-04-04 | 32,250 | 32,800 | 32,250 | 32,500 | 10 | 325 |
| 2011-04-01 | 33,000 | 33,300 | 32,250 | 32,700 | 49 | 327 |
| 2011-03-31 | 32,400 | 33,300 | 31,850 | 32,600 | 36 | 326 |
| 2011-03-30 | 32,500 | 32,500 | 31,000 | 31,000 | 50 | 310 |
| 2011-03-29 | 31,650 | 32,150 | 31,250 | 31,500 | 64 | 315 |
| 2011-03-28 | 33,400 | 33,500 | 30,000 | 32,150 | 94 | 321.50 |
| 2011-03-25 | 34,200 | 35,000 | 31,100 | 31,100 | 221 | 311 |
| 2011-03-24 | 36,000 | 36,000 | 33,700 | 33,850 | 160 | 338.50 |
| 2011-03-23 | 35,800 | 37,700 | 35,300 | 35,600 | 92 | 356 |
| 2011-03-22 | 37,500 | 39,000 | 35,300 | 37,500 | 290 | 375 |
| 2011-03-18 | 30,200 | 35,000 | 30,200 | 35,000 | 156 | 350 |
| 2011-03-17 | 27,000 | 31,000 | 26,500 | 30,500 | 352 | 305 |
| 2011-03-16 | 28,900 | 32,500 | 28,000 | 30,500 | 649 | 305 |
| 2011-03-15 | 32,400 | 32,400 | 32,400 | 32,400 | 24 | 324 |
| 2011-03-14 | 39,400 | 39,400 | 39,400 | 39,400 | 32 | 394 |
| 2011-03-11 | 46,500 | 48,450 | 46,300 | 46,400 | 125 | 464 |
| 2011-03-10 | 51,100 | 52,500 | 46,050 | 48,750 | 700 | 487.50 |
| 2011-03-09 | 52,000 | 53,100 | 52,000 | 53,100 | 345 | 531 |
| 2011-03-08 | 48,400 | 49,000 | 45,600 | 46,050 | 385 | 460.50 |
| 2011-03-07 | 56,000 | 56,400 | 48,700 | 49,800 | 1,482 | 498 |
| 2011-03-04 | 53,000 | 53,000 | 53,000 | 53,000 | 725 | 530 |
| 2011-03-03 | 39,500 | 46,000 | 39,500 | 46,000 | 245 | 460 |
| 2011-03-02 | 39,800 | 40,000 | 39,000 | 39,000 | 52 | 390 |
| 2011-03-01 | 41,000 | 41,000 | 40,000 | 40,000 | 31 | 400 |
| 2011-02-28 | 40,100 | 40,450 | 39,100 | 40,450 | 20 | 404.50 |
| 2011-02-25 | 39,550 | 40,100 | 39,000 | 40,100 | 63 | 401 |
| 2011-02-24 | 40,300 | 40,300 | 39,900 | 39,900 | 19 | 399 |
| 2011-02-23 | 40,000 | 41,950 | 40,000 | 41,000 | 30 | 410 |
| 2011-02-22 | 41,000 | 41,000 | 40,000 | 40,700 | 46 | 407 |
| 2011-02-21 | 40,400 | 41,600 | 39,900 | 41,350 | 136 | 413.50 |
| 2011-02-18 | 40,500 | 41,800 | 39,900 | 41,800 | 32 | 418 |
| 2011-02-17 | 41,000 | 41,200 | 38,100 | 41,200 | 61 | 412 |
| 2011-02-16 | 42,050 | 42,050 | 41,000 | 41,000 | 47 | 410 |
| 2011-02-15 | 42,600 | 42,900 | 42,400 | 42,400 | 41 | 424 |
| 2011-02-14 | 42,200 | 42,800 | 41,000 | 42,500 | 56 | 425 |
| 2011-02-10 | 42,500 | 42,500 | 41,500 | 42,200 | 28 | 422 |
| 2011-02-09 | 43,300 | 43,900 | 40,300 | 42,500 | 51 | 425 |
| 2011-02-08 | 44,000 | 44,000 | 42,000 | 42,300 | 51 | 423 |
| 2011-02-07 | 41,950 | 43,800 | 41,950 | 43,500 | 76 | 435 |
| 2011-02-04 | 40,000 | 41,300 | 40,000 | 41,300 | 20 | 413 |
| 2011-02-03 | 40,200 | 40,250 | 40,000 | 40,100 | 52 | 401 |
| 2011-02-02 | 39,500 | 41,800 | 39,500 | 41,500 | 28 | 415 |
| 2011-02-01 | 39,000 | 40,100 | 39,000 | 40,100 | 33 | 401 |
| 2011-01-31 | 40,300 | 40,900 | 39,000 | 39,100 | 79 | 391 |
| 2011-01-28 | 42,300 | 42,300 | 40,000 | 41,000 | 68 | 410 |
| 2011-01-27 | 43,650 | 43,700 | 41,800 | 43,000 | 29 | 430 |
| 2011-01-26 | 42,900 | 43,400 | 42,900 | 43,100 | 15 | 431 |
| 2011-01-25 | 40,000 | 42,900 | 40,000 | 42,900 | 90 | 429 |
| 2011-01-24 | 42,900 | 42,900 | 40,050 | 40,500 | 52 | 405 |
| 2011-01-21 | 43,500 | 43,500 | 40,000 | 42,900 | 80 | 429 |
| 2011-01-20 | 46,000 | 46,950 | 43,000 | 44,900 | 72 | 449 |
| 2011-01-19 | 47,200 | 47,500 | 45,200 | 46,100 | 52 | 461 |
| 2011-01-18 | 48,800 | 48,950 | 46,400 | 46,400 | 47 | 464 |
| 2011-01-17 | 47,000 | 48,950 | 47,000 | 48,000 | 57 | 480 |
| 2011-01-14 | 47,300 | 47,600 | 46,250 | 47,000 | 17 | 470 |
| 2011-01-13 | 46,500 | 47,300 | 45,000 | 47,300 | 94 | 473 |
| 2011-01-12 | 46,550 | 47,000 | 45,900 | 46,450 | 45 | 464.50 |
| 2011-01-11 | 46,600 | 47,750 | 46,000 | 47,000 | 131 | 470 |
| 2011-01-07 | 49,500 | 49,500 | 47,000 | 47,850 | 71 | 478.50 |
| 2011-01-06 | 47,900 | 49,100 | 47,000 | 48,650 | 66 | 486.50 |
| 2011-01-05 | 49,000 | 49,000 | 46,500 | 47,900 | 109 | 479 |
| 2011-01-04 | 47,000 | 48,500 | 47,000 | 48,450 | 119 | 484.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
