2461 (株)ファンコミュニケーションズ 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 | 92,504 | 92,800 | 91,504 | 92,400 | 83 | 115.50 |
| 2011-12-29 | 92,104 | 92,800 | 90,600 | 92,504 | 154 | 115.63 |
| 2011-12-28 | 92,104 | 94,904 | 92,000 | 93,000 | 142 | 116.25 |
| 2011-12-27 | 95,904 | 95,904 | 94,400 | 95,000 | 143 | 118.75 |
| 2011-12-26 | 98,800 | 98,800 | 96,000 | 96,200 | 110 | 120.25 |
| 2011-12-22 | 98,800 | 99,704 | 97,400 | 97,400 | 58 | 121.75 |
| 2011-12-21 | 100,000 | 100,000 | 98,504 | 99,704 | 55 | 124.63 |
| 2011-12-20 | 97,504 | 99,904 | 96,504 | 99,504 | 106 | 124.38 |
| 2011-12-19 | 97,504 | 99,704 | 94,000 | 97,504 | 299 | 121.88 |
| 2011-12-16 | 98,200 | 98,200 | 96,000 | 97,000 | 207 | 121.25 |
| 2011-12-15 | 102,000 | 102,000 | 98,200 | 98,304 | 257 | 122.88 |
| 2011-12-14 | 104,104 | 105,000 | 101,800 | 102,504 | 303 | 128.13 |
| 2011-12-13 | 100,400 | 107,000 | 99,800 | 102,200 | 825 | 127.75 |
| 2011-12-12 | 99,504 | 103,000 | 98,600 | 100,400 | 435 | 125.50 |
| 2011-12-09 | 97,000 | 98,704 | 96,304 | 98,000 | 165 | 122.50 |
| 2011-12-08 | 96,104 | 99,000 | 95,504 | 98,000 | 210 | 122.50 |
| 2011-12-07 | 97,000 | 97,000 | 94,504 | 95,904 | 206 | 119.88 |
| 2011-12-06 | 97,704 | 99,504 | 96,504 | 97,000 | 196 | 121.25 |
| 2011-12-05 | 98,000 | 98,504 | 96,400 | 97,304 | 335 | 121.63 |
| 2011-12-02 | 94,104 | 98,000 | 93,904 | 96,504 | 291 | 120.63 |
| 2011-12-01 | 93,504 | 95,200 | 93,304 | 94,400 | 257 | 118 |
| 2011-11-30 | 95,200 | 95,200 | 92,000 | 92,704 | 216 | 115.88 |
| 2011-11-29 | 97,200 | 97,704 | 93,800 | 94,904 | 171 | 118.63 |
| 2011-11-28 | 95,200 | 97,000 | 94,800 | 95,904 | 107 | 119.88 |
| 2011-11-25 | 93,000 | 97,704 | 93,000 | 96,304 | 160 | 120.38 |
| 2011-11-24 | 96,600 | 96,704 | 92,800 | 93,800 | 166 | 117.25 |
| 2011-11-22 | 99,000 | 99,504 | 98,400 | 98,504 | 102 | 123.13 |
| 2011-11-21 | 102,904 | 102,904 | 100,200 | 100,200 | 19 | 125.25 |
| 2011-11-18 | 105,000 | 105,000 | 101,400 | 102,904 | 59 | 128.63 |
| 2011-11-17 | 102,704 | 104,000 | 101,600 | 103,304 | 36 | 129.13 |
| 2011-11-16 | 102,600 | 103,000 | 100,904 | 100,904 | 28 | 126.13 |
| 2011-11-15 | 104,304 | 104,600 | 100,304 | 102,600 | 122 | 128.25 |
| 2011-11-14 | 106,600 | 106,704 | 104,000 | 104,400 | 67 | 130.50 |
| 2011-11-11 | 102,400 | 108,400 | 102,400 | 105,800 | 227 | 132.25 |
| 2011-11-10 | 100,504 | 100,800 | 99,104 | 99,504 | 113 | 124.38 |
| 2011-11-09 | 103,000 | 105,304 | 102,600 | 103,104 | 47 | 128.88 |
| 2011-11-08 | 104,704 | 104,704 | 103,200 | 103,904 | 48 | 129.88 |
| 2011-11-07 | 104,504 | 104,704 | 103,000 | 104,704 | 20 | 130.88 |
| 2011-11-04 | 104,800 | 104,800 | 100,704 | 104,704 | 104 | 130.88 |
| 2011-11-02 | 102,504 | 104,504 | 101,000 | 102,800 | 105 | 128.50 |
| 2011-11-01 | 106,000 | 106,000 | 104,104 | 104,504 | 85 | 130.63 |
| 2011-10-31 | 107,104 | 107,104 | 105,504 | 106,704 | 152 | 133.38 |
| 2011-10-28 | 110,000 | 111,104 | 108,304 | 108,304 | 52 | 135.38 |
| 2011-10-27 | 108,600 | 108,600 | 106,304 | 107,504 | 68 | 134.38 |
| 2011-10-26 | 106,504 | 108,600 | 106,504 | 108,104 | 51 | 135.13 |
| 2011-10-25 | 106,304 | 108,000 | 106,200 | 107,704 | 88 | 134.63 |
| 2011-10-24 | 107,000 | 109,000 | 103,704 | 106,000 | 316 | 132.50 |
| 2011-10-21 | 108,000 | 109,000 | 107,400 | 108,704 | 101 | 135.88 |
| 2011-10-20 | 112,104 | 114,000 | 108,600 | 109,904 | 109 | 137.38 |
| 2011-10-19 | 113,104 | 114,600 | 113,104 | 114,200 | 56 | 142.75 |
| 2011-10-18 | 115,504 | 115,800 | 112,800 | 113,104 | 133 | 141.38 |
| 2011-10-17 | 121,000 | 122,904 | 118,504 | 118,504 | 309 | 148.13 |
| 2011-10-14 | 115,600 | 119,704 | 115,600 | 118,504 | 191 | 148.13 |
| 2011-10-13 | 112,200 | 115,000 | 111,200 | 115,000 | 50 | 143.75 |
| 2011-10-12 | 110,000 | 113,504 | 110,000 | 113,504 | 32 | 141.88 |
| 2011-10-11 | 112,000 | 112,000 | 109,000 | 111,504 | 36 | 139.38 |
| 2011-10-07 | 109,104 | 110,000 | 109,000 | 110,000 | 13 | 137.50 |
| 2011-10-06 | 109,000 | 109,000 | 107,000 | 108,704 | 12 | 135.88 |
| 2011-10-05 | 107,904 | 108,600 | 107,000 | 107,000 | 37 | 133.75 |
| 2011-10-04 | 110,000 | 110,000 | 106,000 | 109,600 | 31 | 137 |
| 2011-10-03 | 110,000 | 112,400 | 110,000 | 111,600 | 26 | 139.50 |
| 2011-09-30 | 113,800 | 114,400 | 110,504 | 112,000 | 55 | 140 |
| 2011-09-29 | 107,104 | 113,304 | 104,104 | 112,504 | 95 | 140.63 |
| 2011-09-28 | 105,000 | 110,000 | 105,000 | 105,104 | 80 | 131.38 |
| 2011-09-27 | 106,200 | 106,304 | 103,000 | 103,504 | 75 | 129.38 |
| 2011-09-26 | 109,504 | 113,904 | 103,704 | 106,000 | 56 | 132.50 |
| 2011-09-22 | 109,000 | 112,000 | 109,000 | 112,000 | 80 | 140 |
| 2011-09-21 | 115,000 | 116,504 | 111,800 | 111,800 | 213 | 139.75 |
| 2011-09-20 | 117,000 | 118,800 | 115,800 | 118,800 | 53 | 148.50 |
| 2011-09-16 | 119,800 | 120,000 | 118,000 | 119,704 | 62 | 149.63 |
| 2011-09-15 | 117,504 | 118,704 | 117,400 | 118,704 | 51 | 148.38 |
| 2011-09-14 | 118,400 | 120,400 | 116,904 | 117,400 | 103 | 146.75 |
| 2011-09-13 | 119,800 | 120,104 | 118,600 | 120,000 | 63 | 150 |
| 2011-09-12 | 121,504 | 121,504 | 119,904 | 120,000 | 18 | 150 |
| 2011-09-09 | 121,704 | 123,504 | 121,704 | 122,000 | 63 | 152.50 |
| 2011-09-08 | 122,000 | 125,000 | 122,000 | 124,704 | 115 | 155.88 |
| 2011-09-07 | 119,504 | 122,400 | 119,504 | 122,104 | 77 | 152.63 |
| 2011-09-06 | 119,504 | 120,904 | 118,904 | 119,400 | 56 | 149.25 |
| 2011-09-05 | 122,104 | 123,000 | 119,504 | 120,600 | 45 | 150.75 |
| 2011-09-02 | 124,104 | 124,104 | 122,104 | 122,104 | 50 | 152.63 |
| 2011-09-01 | 126,000 | 126,704 | 124,504 | 125,104 | 87 | 156.38 |
| 2011-08-31 | 125,704 | 126,000 | 123,504 | 126,000 | 38 | 157.50 |
| 2011-08-30 | 125,304 | 126,800 | 124,104 | 124,200 | 54 | 155.25 |
| 2011-08-29 | 123,400 | 125,800 | 122,600 | 125,000 | 48 | 156.25 |
| 2011-08-26 | 121,504 | 123,504 | 120,600 | 123,504 | 51 | 154.38 |
| 2011-08-25 | 120,504 | 122,800 | 120,504 | 120,600 | 32 | 150.75 |
| 2011-08-24 | 123,904 | 123,904 | 120,504 | 120,704 | 52 | 150.88 |
| 2011-08-23 | 118,504 | 122,304 | 118,104 | 122,304 | 134 | 152.88 |
| 2011-08-22 | 121,400 | 123,904 | 119,000 | 119,000 | 135 | 148.75 |
| 2011-08-19 | 123,400 | 125,400 | 122,000 | 122,704 | 85 | 153.38 |
| 2011-08-18 | 124,600 | 128,000 | 121,504 | 127,904 | 329 | 159.88 |
| 2011-08-17 | 124,600 | 124,600 | 123,104 | 124,200 | 97 | 155.25 |
| 2011-08-16 | 128,504 | 128,504 | 124,000 | 124,200 | 232 | 155.25 |
| 2011-08-15 | 127,000 | 129,000 | 127,000 | 128,504 | 97 | 160.63 |
| 2011-08-12 | 129,104 | 129,104 | 124,304 | 125,000 | 80 | 156.25 |
| 2011-08-11 | 117,200 | 124,904 | 117,200 | 124,304 | 139 | 155.38 |
| 2011-08-10 | 128,904 | 130,904 | 124,304 | 124,904 | 405 | 156.13 |
| 2011-08-09 | 122,704 | 127,904 | 115,000 | 127,904 | 224 | 159.88 |
| 2011-08-08 | 130,104 | 131,000 | 125,104 | 125,200 | 109 | 156.50 |
| 2011-08-05 | 130,200 | 134,800 | 129,400 | 131,504 | 394 | 164.38 |
| 2011-08-04 | 140,000 | 141,504 | 137,104 | 138,304 | 339 | 172.88 |
| 2011-08-03 | 138,904 | 139,200 | 137,400 | 137,800 | 72 | 172.25 |
| 2011-08-02 | 142,304 | 142,304 | 139,000 | 140,600 | 183 | 175.75 |
| 2011-08-01 | 138,600 | 142,800 | 138,000 | 142,704 | 204 | 178.38 |
| 2011-07-29 | 139,400 | 140,000 | 137,104 | 139,904 | 259 | 174.88 |
| 2011-07-28 | 138,000 | 140,400 | 137,104 | 139,400 | 181 | 174.25 |
| 2011-07-27 | 141,000 | 141,704 | 137,504 | 138,504 | 197 | 173.13 |
| 2011-07-26 | 139,904 | 141,000 | 139,504 | 141,000 | 269 | 176.25 |
| 2011-07-25 | 140,000 | 142,504 | 137,000 | 138,504 | 631 | 173.13 |
| 2011-07-22 | 136,600 | 140,000 | 136,504 | 139,800 | 228 | 174.75 |
| 2011-07-21 | 139,904 | 139,904 | 136,000 | 136,000 | 230 | 170 |
| 2011-07-20 | 139,000 | 139,400 | 137,000 | 139,400 | 347 | 174.25 |
| 2011-07-19 | 139,400 | 139,504 | 136,200 | 137,800 | 265 | 172.25 |
| 2011-07-15 | 137,000 | 140,704 | 136,000 | 139,504 | 621 | 174.38 |
| 2011-07-14 | 135,504 | 136,704 | 134,000 | 136,000 | 248 | 170 |
| 2011-07-13 | 134,800 | 136,600 | 134,000 | 135,504 | 479 | 169.38 |
| 2011-07-12 | 136,000 | 136,000 | 130,904 | 133,504 | 203 | 166.88 |
| 2011-07-11 | 135,000 | 137,000 | 134,800 | 137,000 | 130 | 171.25 |
| 2011-07-08 | 136,704 | 137,000 | 134,200 | 135,000 | 262 | 168.75 |
| 2011-07-07 | 132,000 | 133,704 | 131,200 | 132,800 | 184 | 166 |
| 2011-07-06 | 131,600 | 133,904 | 131,000 | 132,000 | 383 | 165 |
| 2011-07-05 | 129,000 | 131,904 | 129,000 | 130,104 | 246 | 162.63 |
| 2011-07-04 | 128,904 | 131,600 | 127,904 | 128,704 | 333 | 160.88 |
| 2011-07-01 | 127,104 | 127,504 | 126,000 | 126,400 | 71 | 158 |
| 2011-06-30 | 128,000 | 129,000 | 124,600 | 127,400 | 252 | 159.25 |
| 2011-06-29 | 126,304 | 129,600 | 125,504 | 129,600 | 220 | 162 |
| 2011-06-28 | 127,000 | 127,504 | 124,304 | 124,504 | 140 | 155.63 |
| 2011-06-27 | 125,304 | 126,200 | 125,304 | 125,904 | 40 | 157.38 |
| 2011-06-24 | 128,000 | 128,000 | 124,104 | 125,200 | 135 | 156.50 |
| 2011-06-23 | 127,104 | 129,000 | 124,600 | 128,000 | 135 | 160 |
| 2011-06-22 | 130,400 | 131,904 | 127,704 | 127,904 | 107 | 159.88 |
| 2011-06-21 | 123,904 | 128,104 | 123,904 | 128,104 | 170 | 160.13 |
| 2011-06-20 | 130,904 | 130,904 | 123,000 | 123,400 | 313 | 154.25 |
| 2011-06-17 | 133,000 | 133,000 | 127,504 | 127,704 | 431 | 159.63 |
| 2011-06-16 | 139,000 | 139,000 | 133,304 | 133,304 | 266 | 166.63 |
| 2011-06-15 | 138,000 | 139,504 | 134,104 | 139,104 | 241 | 173.88 |
| 2011-06-14 | 139,904 | 139,904 | 136,600 | 138,200 | 304 | 172.75 |
| 2011-06-13 | 135,000 | 140,000 | 135,000 | 138,504 | 580 | 173.13 |
| 2011-06-10 | 137,000 | 138,000 | 133,000 | 134,000 | 213 | 167.50 |
| 2011-06-09 | 136,000 | 137,000 | 134,200 | 135,000 | 475 | 168.75 |
| 2011-06-08 | 130,000 | 137,504 | 129,400 | 137,504 | 1,115 | 171.88 |
| 2011-06-07 | 127,000 | 129,400 | 125,800 | 129,400 | 123 | 161.75 |
| 2011-06-06 | 125,000 | 129,000 | 125,000 | 126,904 | 141 | 158.63 |
| 2011-06-03 | 129,800 | 131,104 | 126,600 | 126,800 | 252 | 158.50 |
| 2011-06-02 | 129,904 | 131,504 | 127,000 | 129,600 | 322 | 162 |
| 2011-06-01 | 128,000 | 131,904 | 125,504 | 131,504 | 473 | 164.38 |
| 2011-05-31 | 128,000 | 130,504 | 127,104 | 129,000 | 399 | 161.25 |
| 2011-05-30 | 120,904 | 125,000 | 119,000 | 124,304 | 231 | 155.38 |
| 2011-05-27 | 116,504 | 120,904 | 116,504 | 120,904 | 225 | 151.13 |
| 2011-05-26 | 119,000 | 121,904 | 118,504 | 119,104 | 139 | 148.88 |
| 2011-05-25 | 119,000 | 120,504 | 117,504 | 117,504 | 204 | 146.88 |
| 2011-05-24 | 116,104 | 120,000 | 116,104 | 120,000 | 289 | 150 |
| 2011-05-23 | 124,600 | 124,600 | 121,000 | 121,000 | 196 | 151.25 |
| 2011-05-20 | 125,800 | 128,000 | 125,000 | 127,600 | 190 | 159.50 |
| 2011-05-19 | 125,704 | 125,704 | 123,000 | 124,800 | 133 | 156 |
| 2011-05-18 | 118,704 | 124,000 | 117,800 | 124,000 | 402 | 155 |
| 2011-05-17 | 122,000 | 123,904 | 118,400 | 118,704 | 361 | 148.38 |
| 2011-05-16 | 122,000 | 123,504 | 121,600 | 122,504 | 238 | 153.13 |
| 2011-05-13 | 126,800 | 129,704 | 125,000 | 125,200 | 221 | 156.50 |
| 2011-05-12 | 128,504 | 130,000 | 126,504 | 126,504 | 187 | 158.13 |
| 2011-05-11 | 132,000 | 133,200 | 127,104 | 130,904 | 605 | 163.63 |
| 2011-05-10 | 131,000 | 133,504 | 130,904 | 133,200 | 527 | 166.50 |
| 2011-05-09 | 125,504 | 129,704 | 124,704 | 129,504 | 383 | 161.88 |
| 2011-05-06 | 124,104 | 126,504 | 123,000 | 125,000 | 109 | 156.25 |
| 2011-05-02 | 126,000 | 127,000 | 125,000 | 127,000 | 268 | 158.75 |
| 2011-04-28 | 124,200 | 126,000 | 122,904 | 126,000 | 258 | 157.50 |
| 2011-04-27 | 124,400 | 126,000 | 122,504 | 122,704 | 158 | 153.38 |
| 2011-04-26 | 126,000 | 126,104 | 123,504 | 123,800 | 186 | 154.75 |
| 2011-04-25 | 125,000 | 127,000 | 124,504 | 125,000 | 147 | 156.25 |
| 2011-04-22 | 125,600 | 127,000 | 123,904 | 125,000 | 221 | 156.25 |
| 2011-04-21 | 127,000 | 128,304 | 125,000 | 126,000 | 269 | 157.50 |
| 2011-04-20 | 124,200 | 129,000 | 124,200 | 126,304 | 370 | 157.88 |
| 2011-04-19 | 125,000 | 125,904 | 122,800 | 122,904 | 157 | 153.63 |
| 2011-04-18 | 126,800 | 127,304 | 125,000 | 127,304 | 97 | 159.13 |
| 2011-04-15 | 127,800 | 127,800 | 125,400 | 125,504 | 100 | 156.88 |
| 2011-04-14 | 124,800 | 127,800 | 124,304 | 127,504 | 172 | 159.38 |
| 2011-04-13 | 120,104 | 124,704 | 120,104 | 123,800 | 258 | 154.75 |
| 2011-04-12 | 130,504 | 130,504 | 124,600 | 124,800 | 337 | 156 |
| 2011-04-11 | 132,000 | 134,904 | 127,200 | 128,504 | 858 | 160.63 |
| 2011-04-08 | 119,600 | 125,800 | 118,504 | 125,200 | 313 | 156.50 |
| 2011-04-07 | 121,104 | 123,800 | 120,400 | 120,800 | 187 | 151 |
| 2011-04-06 | 126,000 | 127,304 | 120,400 | 120,400 | 526 | 150.50 |
| 2011-04-05 | 129,504 | 132,704 | 124,104 | 124,104 | 638 | 155.13 |
| 2011-04-04 | 126,000 | 132,000 | 126,000 | 129,504 | 727 | 161.88 |
| 2011-04-01 | 118,304 | 130,000 | 118,304 | 124,304 | 1,117 | 155.38 |
| 2011-03-31 | 120,600 | 121,200 | 117,400 | 118,200 | 184 | 147.75 |
| 2011-03-30 | 117,504 | 119,504 | 117,000 | 119,104 | 355 | 148.88 |
| 2011-03-29 | 110,000 | 116,200 | 110,000 | 116,000 | 308 | 145 |
| 2011-03-28 | 118,000 | 118,000 | 112,704 | 113,304 | 478 | 141.63 |
| 2011-03-25 | 116,000 | 121,800 | 116,000 | 118,704 | 712 | 148.38 |
| 2011-03-24 | 116,000 | 118,800 | 115,704 | 116,704 | 697 | 145.88 |
| 2011-03-23 | 115,504 | 118,800 | 111,000 | 117,504 | 1,027 | 146.88 |
| 2011-03-22 | 112,400 | 119,000 | 110,504 | 114,000 | 1,022 | 142.50 |
| 2011-03-18 | 97,800 | 107,000 | 97,000 | 107,000 | 1,527 | 133.75 |
| 2011-03-17 | 82,504 | 96,000 | 82,504 | 93,104 | 1,313 | 116.38 |
| 2011-03-16 | 86,400 | 94,000 | 81,704 | 90,000 | 1,735 | 112.50 |
| 2011-03-15 | 85,400 | 86,904 | 82,400 | 82,400 | 1,983 | 103 |
| 2011-03-14 | 112,400 | 118,400 | 112,400 | 112,400 | 901 | 140.50 |
| 2011-03-11 | 139,000 | 146,000 | 137,000 | 142,400 | 578 | 178 |
| 2011-03-10 | 146,000 | 146,504 | 137,000 | 142,504 | 694 | 178.13 |
| 2011-03-09 | 149,200 | 150,000 | 139,104 | 145,504 | 1,488 | 181.88 |
| 2011-03-08 | 142,504 | 152,800 | 142,104 | 149,200 | 3,354 | 186.50 |
| 2011-03-07 | 138,000 | 142,000 | 135,400 | 140,800 | 2,106 | 176 |
| 2011-03-04 | 132,504 | 134,904 | 131,000 | 134,800 | 777 | 168.50 |
| 2011-03-03 | 125,200 | 132,504 | 124,704 | 128,504 | 720 | 160.63 |
| 2011-03-02 | 125,000 | 127,000 | 123,304 | 124,304 | 496 | 155.38 |
| 2011-03-01 | 127,504 | 132,504 | 126,800 | 128,904 | 1,282 | 161.13 |
| 2011-02-28 | 123,800 | 127,904 | 122,600 | 126,000 | 397 | 157.50 |
| 2011-02-25 | 122,200 | 124,304 | 119,104 | 124,304 | 259 | 155.38 |
| 2011-02-24 | 124,000 | 124,000 | 117,304 | 119,600 | 628 | 149.50 |
| 2011-02-23 | 120,000 | 126,400 | 119,104 | 124,704 | 648 | 155.88 |
| 2011-02-22 | 131,000 | 131,704 | 124,104 | 125,000 | 748 | 156.25 |
| 2011-02-21 | 124,000 | 131,504 | 123,104 | 131,504 | 1,044 | 164.38 |
| 2011-02-18 | 122,200 | 122,200 | 118,600 | 122,000 | 178 | 152.50 |
| 2011-02-17 | 123,904 | 124,000 | 120,000 | 121,000 | 308 | 151.25 |
| 2011-02-16 | 123,000 | 124,000 | 121,504 | 123,104 | 455 | 153.88 |
| 2011-02-15 | 120,000 | 120,800 | 118,600 | 119,504 | 305 | 149.38 |
| 2011-02-14 | 116,504 | 121,000 | 114,400 | 121,000 | 358 | 151.25 |
| 2011-02-10 | 112,200 | 116,304 | 112,200 | 116,304 | 204 | 145.38 |
| 2011-02-09 | 118,400 | 119,400 | 115,000 | 115,800 | 520 | 144.75 |
| 2011-02-08 | 117,800 | 121,504 | 115,000 | 121,504 | 779 | 151.88 |
| 2011-02-07 | 113,000 | 117,400 | 113,000 | 117,400 | 432 | 146.75 |
| 2011-02-04 | 112,000 | 112,800 | 111,304 | 111,800 | 50 | 139.75 |
| 2011-02-03 | 112,200 | 113,704 | 111,800 | 112,000 | 150 | 140 |
| 2011-02-02 | 112,504 | 115,000 | 111,000 | 113,504 | 455 | 141.88 |
| 2011-02-01 | 109,104 | 112,400 | 108,600 | 112,304 | 181 | 140.38 |
| 2011-01-31 | 105,000 | 111,600 | 105,000 | 108,704 | 308 | 135.88 |
| 2011-01-28 | 112,800 | 113,000 | 110,000 | 112,304 | 170 | 140.38 |
| 2011-01-27 | 114,704 | 115,000 | 111,504 | 112,800 | 203 | 141 |
| 2011-01-26 | 112,304 | 114,104 | 111,904 | 113,800 | 276 | 142.25 |
| 2011-01-25 | 111,704 | 114,000 | 111,000 | 113,600 | 336 | 142 |
| 2011-01-24 | 108,800 | 110,000 | 107,704 | 108,704 | 240 | 135.88 |
| 2011-01-21 | 113,904 | 114,904 | 104,504 | 109,904 | 507 | 137.38 |
| 2011-01-20 | 118,904 | 118,904 | 112,104 | 113,904 | 507 | 142.38 |
| 2011-01-19 | 121,200 | 121,800 | 118,304 | 119,800 | 509 | 149.75 |
| 2011-01-18 | 119,000 | 122,304 | 116,600 | 120,000 | 973 | 150 |
| 2011-01-17 | 118,000 | 122,904 | 115,504 | 117,000 | 691 | 146.25 |
| 2011-01-14 | 111,904 | 119,800 | 110,704 | 117,000 | 974 | 146.25 |
| 2011-01-13 | 108,000 | 111,000 | 107,104 | 111,000 | 213 | 138.75 |
| 2011-01-12 | 109,000 | 109,800 | 106,200 | 107,504 | 258 | 134.38 |
| 2011-01-11 | 107,800 | 108,600 | 105,504 | 107,904 | 221 | 134.88 |
| 2011-01-07 | 109,104 | 109,400 | 107,600 | 108,600 | 197 | 135.75 |
| 2011-01-06 | 105,504 | 108,000 | 105,104 | 108,000 | 211 | 135 |
| 2011-01-05 | 105,200 | 105,800 | 104,704 | 104,704 | 99 | 130.88 |
| 2011-01-04 | 104,504 | 104,704 | 103,200 | 104,704 | 110 | 130.88 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
