2468 (株)フュートレック 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 | 104,600 | 105,400 | 103,700 | 105,400 | 56 | 527 |
| 2011-12-29 | 105,900 | 105,900 | 103,100 | 103,600 | 158 | 518 |
| 2011-12-28 | 106,500 | 108,000 | 104,800 | 106,000 | 77 | 530 |
| 2011-12-27 | 107,000 | 109,000 | 105,000 | 105,000 | 114 | 525 |
| 2011-12-26 | 106,000 | 116,900 | 105,300 | 106,600 | 660 | 533 |
| 2011-12-22 | 105,800 | 108,500 | 105,000 | 105,000 | 101 | 525 |
| 2011-12-21 | 109,400 | 109,400 | 105,800 | 107,700 | 53 | 538.50 |
| 2011-12-20 | 105,000 | 108,500 | 105,000 | 107,500 | 35 | 537.50 |
| 2011-12-19 | 108,000 | 108,200 | 104,800 | 105,500 | 143 | 527.50 |
| 2011-12-16 | 109,900 | 110,500 | 108,100 | 109,000 | 68 | 545 |
| 2011-12-15 | 111,500 | 113,400 | 107,000 | 107,400 | 261 | 537 |
| 2011-12-14 | 115,000 | 116,200 | 113,200 | 113,500 | 150 | 567.50 |
| 2011-12-13 | 115,000 | 117,000 | 114,700 | 116,500 | 87 | 582.50 |
| 2011-12-12 | 116,100 | 117,000 | 114,600 | 117,000 | 121 | 585 |
| 2011-12-09 | 114,200 | 116,000 | 112,200 | 115,900 | 114 | 579.50 |
| 2011-12-08 | 111,700 | 114,000 | 111,700 | 114,000 | 59 | 570 |
| 2011-12-07 | 112,500 | 115,000 | 111,000 | 113,900 | 159 | 569.50 |
| 2011-12-06 | 115,300 | 115,300 | 112,100 | 112,700 | 219 | 563.50 |
| 2011-12-05 | 116,200 | 117,700 | 111,600 | 117,200 | 308 | 586 |
| 2011-12-02 | 115,700 | 118,100 | 114,800 | 116,000 | 189 | 580 |
| 2011-12-01 | 123,000 | 123,900 | 116,500 | 117,500 | 348 | 587.50 |
| 2011-11-30 | 113,600 | 123,900 | 113,000 | 120,700 | 795 | 603.50 |
| 2011-11-29 | 118,000 | 118,700 | 115,600 | 117,700 | 283 | 588.50 |
| 2011-11-28 | 118,000 | 118,800 | 113,100 | 118,600 | 511 | 593 |
| 2011-11-25 | 116,300 | 118,000 | 113,000 | 117,200 | 436 | 586 |
| 2011-11-24 | 102,000 | 114,100 | 102,000 | 113,300 | 284 | 566.50 |
| 2011-11-22 | 99,800 | 104,800 | 98,300 | 103,200 | 262 | 516 |
| 2011-11-21 | 105,000 | 105,500 | 100,500 | 100,800 | 309 | 504 |
| 2011-11-18 | 103,500 | 106,900 | 102,500 | 105,700 | 314 | 528.50 |
| 2011-11-17 | 102,000 | 106,600 | 101,800 | 106,000 | 424 | 530 |
| 2011-11-16 | 112,500 | 113,800 | 104,000 | 104,500 | 614 | 522.50 |
| 2011-11-15 | 120,000 | 120,000 | 111,200 | 112,100 | 421 | 560.50 |
| 2011-11-14 | 117,700 | 119,500 | 115,600 | 117,000 | 257 | 585 |
| 2011-11-11 | 112,900 | 114,900 | 112,700 | 114,000 | 177 | 570 |
| 2011-11-10 | 115,000 | 117,000 | 113,300 | 114,900 | 320 | 574.50 |
| 2011-11-09 | 117,500 | 124,800 | 117,500 | 120,900 | 333 | 604.50 |
| 2011-11-08 | 124,400 | 124,500 | 118,600 | 118,900 | 422 | 594.50 |
| 2011-11-07 | 126,200 | 128,500 | 123,700 | 124,200 | 426 | 621 |
| 2011-11-04 | 119,600 | 124,500 | 119,100 | 124,000 | 248 | 620 |
| 2011-11-02 | 118,300 | 118,600 | 116,500 | 116,600 | 230 | 583 |
| 2011-11-01 | 125,500 | 125,500 | 118,500 | 121,000 | 398 | 605 |
| 2011-10-31 | 126,300 | 128,900 | 125,700 | 126,500 | 335 | 632.50 |
| 2011-10-28 | 126,900 | 127,500 | 124,100 | 125,500 | 382 | 627.50 |
| 2011-10-27 | 124,000 | 125,500 | 122,400 | 125,400 | 243 | 627 |
| 2011-10-26 | 121,600 | 123,900 | 121,000 | 122,100 | 192 | 610.50 |
| 2011-10-25 | 123,800 | 126,000 | 119,100 | 124,500 | 421 | 622.50 |
| 2011-10-24 | 131,700 | 133,900 | 120,900 | 124,600 | 1,659 | 623 |
| 2011-10-21 | 109,500 | 111,900 | 107,700 | 107,700 | 113 | 538.50 |
| 2011-10-20 | 117,000 | 117,000 | 106,500 | 108,100 | 155 | 540.50 |
| 2011-10-19 | 119,500 | 121,200 | 114,000 | 116,800 | 151 | 584 |
| 2011-10-18 | 120,100 | 127,200 | 118,000 | 118,200 | 408 | 591 |
| 2011-10-17 | 126,400 | 126,400 | 121,400 | 121,400 | 311 | 607 |
| 2011-10-14 | 122,000 | 128,500 | 121,100 | 125,800 | 502 | 629 |
| 2011-10-13 | 119,500 | 121,000 | 119,000 | 120,200 | 88 | 601 |
| 2011-10-12 | 119,900 | 119,900 | 115,000 | 117,300 | 120 | 586.50 |
| 2011-10-11 | 125,000 | 125,000 | 119,900 | 121,000 | 263 | 605 |
| 2011-10-07 | 117,600 | 123,500 | 117,600 | 119,900 | 244 | 599.50 |
| 2011-10-06 | 124,700 | 124,700 | 115,600 | 118,600 | 449 | 593 |
| 2011-10-05 | 102,000 | 129,800 | 101,700 | 117,900 | 748 | 589.50 |
| 2011-10-04 | 99,100 | 100,000 | 96,000 | 100,000 | 152 | 500 |
| 2011-10-03 | 102,400 | 102,600 | 99,000 | 102,400 | 184 | 512 |
| 2011-09-30 | 97,000 | 101,200 | 95,700 | 100,100 | 229 | 500.50 |
| 2011-09-29 | 91,500 | 97,500 | 91,000 | 96,800 | 130 | 484 |
| 2011-09-28 | 92,400 | 94,900 | 91,000 | 92,800 | 170 | 464 |
| 2011-09-27 | 92,000 | 98,500 | 90,400 | 93,900 | 152 | 469.50 |
| 2011-09-26 | 88,800 | 91,500 | 87,800 | 89,400 | 295 | 447 |
| 2011-09-22 | 92,500 | 92,500 | 89,600 | 90,300 | 121 | 451.50 |
| 2011-09-21 | 92,500 | 94,500 | 92,000 | 94,000 | 40 | 470 |
| 2011-09-20 | 92,000 | 93,700 | 90,100 | 92,600 | 62 | 463 |
| 2011-09-16 | 89,500 | 93,000 | 89,500 | 92,100 | 45 | 460.50 |
| 2011-09-15 | 91,000 | 92,500 | 90,000 | 90,000 | 106 | 450 |
| 2011-09-14 | 93,400 | 93,400 | 89,500 | 89,500 | 120 | 447.50 |
| 2011-09-13 | 91,700 | 93,700 | 91,700 | 93,400 | 61 | 467 |
| 2011-09-12 | 94,000 | 94,000 | 91,200 | 91,400 | 92 | 457 |
| 2011-09-09 | 95,400 | 96,800 | 95,300 | 95,300 | 43 | 476.50 |
| 2011-09-08 | 96,900 | 99,800 | 96,000 | 96,200 | 86 | 481 |
| 2011-09-07 | 95,400 | 97,500 | 95,400 | 96,100 | 33 | 480.50 |
| 2011-09-06 | 99,000 | 99,000 | 95,000 | 95,200 | 157 | 476 |
| 2011-09-05 | 98,200 | 100,500 | 98,200 | 99,000 | 44 | 495 |
| 2011-09-02 | 98,000 | 100,000 | 98,000 | 98,300 | 79 | 491.50 |
| 2011-09-01 | 100,100 | 102,200 | 100,100 | 100,800 | 76 | 504 |
| 2011-08-31 | 100,500 | 105,000 | 100,500 | 101,200 | 51 | 506 |
| 2011-08-30 | 103,100 | 105,000 | 101,900 | 102,000 | 115 | 510 |
| 2011-08-29 | 100,000 | 102,200 | 97,800 | 102,200 | 118 | 511 |
| 2011-08-26 | 97,200 | 100,200 | 97,000 | 100,000 | 59 | 500 |
| 2011-08-25 | 95,000 | 99,400 | 95,000 | 97,300 | 77 | 486.50 |
| 2011-08-24 | 100,500 | 100,500 | 95,500 | 95,500 | 55 | 477.50 |
| 2011-08-23 | 95,700 | 98,500 | 95,700 | 97,500 | 39 | 487.50 |
| 2011-08-22 | 96,900 | 98,500 | 95,900 | 95,900 | 105 | 479.50 |
| 2011-08-19 | 101,000 | 102,700 | 98,400 | 98,400 | 164 | 492 |
| 2011-08-18 | 104,000 | 104,500 | 103,000 | 103,000 | 57 | 515 |
| 2011-08-17 | 103,900 | 103,900 | 102,900 | 103,300 | 41 | 516.50 |
| 2011-08-16 | 104,000 | 107,000 | 103,900 | 103,900 | 140 | 519.50 |
| 2011-08-15 | 104,800 | 104,800 | 101,800 | 104,500 | 46 | 522.50 |
| 2011-08-12 | 102,300 | 103,900 | 100,500 | 101,800 | 103 | 509 |
| 2011-08-11 | 98,000 | 101,700 | 98,000 | 101,600 | 205 | 508 |
| 2011-08-10 | 100,600 | 103,500 | 100,000 | 100,500 | 177 | 502.50 |
| 2011-08-09 | 91,800 | 99,900 | 86,000 | 96,100 | 745 | 480.50 |
| 2011-08-08 | 106,600 | 115,000 | 105,300 | 105,300 | 205 | 526.50 |
| 2011-08-05 | 105,000 | 112,000 | 105,000 | 109,600 | 332 | 548 |
| 2011-08-04 | 116,500 | 118,000 | 115,000 | 115,700 | 71 | 578.50 |
| 2011-08-03 | 116,700 | 116,800 | 113,500 | 114,600 | 107 | 573 |
| 2011-08-02 | 120,500 | 120,500 | 116,000 | 117,200 | 92 | 586 |
| 2011-08-01 | 112,500 | 120,000 | 112,500 | 119,000 | 201 | 595 |
| 2011-07-29 | 116,000 | 116,000 | 111,800 | 111,900 | 213 | 559.50 |
| 2011-07-28 | 121,500 | 121,500 | 115,800 | 117,500 | 210 | 587.50 |
| 2011-07-27 | 122,100 | 123,300 | 121,600 | 121,800 | 90 | 609 |
| 2011-07-26 | 123,400 | 124,000 | 122,200 | 123,500 | 126 | 617.50 |
| 2011-07-25 | 124,200 | 125,000 | 122,600 | 123,400 | 142 | 617 |
| 2011-07-22 | 128,100 | 128,100 | 124,000 | 124,000 | 229 | 620 |
| 2011-07-21 | 127,000 | 128,500 | 126,100 | 127,000 | 116 | 635 |
| 2011-07-20 | 126,500 | 128,500 | 125,600 | 126,600 | 83 | 633 |
| 2011-07-19 | 128,500 | 128,800 | 124,600 | 125,400 | 137 | 627 |
| 2011-07-15 | 130,000 | 132,800 | 128,600 | 130,100 | 272 | 650.50 |
| 2011-07-14 | 131,500 | 133,300 | 128,500 | 129,500 | 372 | 647.50 |
| 2011-07-13 | 123,000 | 130,900 | 121,700 | 128,500 | 313 | 642.50 |
| 2011-07-12 | 123,900 | 124,600 | 121,500 | 124,600 | 227 | 623 |
| 2011-07-11 | 125,000 | 125,100 | 123,600 | 124,200 | 154 | 621 |
| 2011-07-08 | 125,300 | 126,900 | 125,100 | 125,100 | 126 | 625.50 |
| 2011-07-07 | 125,500 | 127,200 | 124,200 | 125,000 | 148 | 625 |
| 2011-07-06 | 127,100 | 128,900 | 123,000 | 126,000 | 202 | 630 |
| 2011-07-05 | 128,000 | 128,000 | 126,500 | 126,500 | 83 | 632.50 |
| 2011-07-04 | 131,700 | 131,900 | 128,100 | 129,400 | 185 | 647 |
| 2011-07-01 | 123,900 | 130,800 | 123,900 | 130,700 | 162 | 653.50 |
| 2011-06-30 | 124,000 | 125,000 | 123,600 | 123,600 | 57 | 618 |
| 2011-06-29 | 122,100 | 124,500 | 122,100 | 124,000 | 68 | 620 |
| 2011-06-28 | 126,000 | 126,400 | 124,000 | 124,000 | 80 | 620 |
| 2011-06-27 | 125,700 | 128,000 | 124,900 | 125,400 | 149 | 627 |
| 2011-06-24 | 126,000 | 127,700 | 124,100 | 126,800 | 123 | 634 |
| 2011-06-23 | 127,800 | 130,000 | 126,300 | 127,100 | 109 | 635.50 |
| 2011-06-22 | 128,600 | 130,600 | 127,000 | 130,000 | 162 | 650 |
| 2011-06-21 | 124,200 | 128,200 | 122,700 | 126,500 | 237 | 632.50 |
| 2011-06-20 | 125,000 | 126,300 | 121,500 | 121,500 | 266 | 607.50 |
| 2011-06-17 | 131,800 | 133,600 | 125,600 | 126,000 | 408 | 630 |
| 2011-06-16 | 135,700 | 135,700 | 129,000 | 130,000 | 494 | 650 |
| 2011-06-15 | 137,900 | 144,200 | 136,400 | 138,700 | 639 | 693.50 |
| 2011-06-14 | 136,500 | 137,300 | 133,700 | 133,900 | 203 | 669.50 |
| 2011-06-13 | 135,800 | 137,800 | 134,300 | 137,400 | 213 | 687 |
| 2011-06-10 | 137,400 | 140,000 | 135,200 | 138,800 | 378 | 694 |
| 2011-06-09 | 141,100 | 141,500 | 136,300 | 138,800 | 455 | 694 |
| 2011-06-08 | 148,000 | 150,600 | 142,000 | 143,500 | 691 | 717.50 |
| 2011-06-07 | 137,900 | 149,000 | 136,100 | 147,300 | 869 | 736.50 |
| 2011-06-06 | 137,500 | 142,300 | 128,100 | 140,900 | 855 | 704.50 |
| 2011-06-03 | 147,000 | 147,500 | 139,000 | 139,100 | 858 | 695.50 |
| 2011-06-02 | 147,100 | 150,400 | 144,500 | 148,600 | 920 | 743 |
| 2011-06-01 | 152,600 | 159,400 | 149,000 | 152,500 | 2,607 | 762.50 |
| 2011-05-31 | 147,000 | 153,700 | 146,800 | 147,500 | 811 | 737.50 |
| 2011-05-30 | 147,900 | 155,000 | 145,300 | 147,700 | 2,253 | 738.50 |
| 2011-05-27 | 144,300 | 152,500 | 137,200 | 144,000 | 2,593 | 720 |
| 2011-05-26 | 122,500 | 149,500 | 120,100 | 149,500 | 3,243 | 747.50 |
| 2011-05-25 | 131,000 | 131,500 | 119,500 | 119,500 | 548 | 597.50 |
| 2011-05-24 | 120,900 | 133,000 | 117,800 | 130,500 | 1,035 | 652.50 |
| 2011-05-23 | 139,300 | 143,900 | 123,900 | 123,900 | 2,454 | 619.50 |
| 2011-05-20 | 114,700 | 134,100 | 112,100 | 130,300 | 2,080 | 651.50 |
| 2011-05-19 | 107,500 | 117,700 | 107,500 | 117,700 | 625 | 588.50 |
| 2011-05-18 | 103,000 | 108,000 | 102,800 | 106,500 | 110 | 532.50 |
| 2011-05-17 | 101,000 | 104,500 | 101,000 | 103,000 | 96 | 515 |
| 2011-05-16 | 105,000 | 106,000 | 101,100 | 103,000 | 258 | 515 |
| 2011-05-13 | 111,500 | 113,500 | 106,800 | 106,900 | 218 | 534.50 |
| 2011-05-12 | 111,500 | 118,500 | 110,500 | 111,700 | 375 | 558.50 |
| 2011-05-11 | 117,800 | 117,800 | 113,400 | 114,500 | 289 | 572.50 |
| 2011-05-10 | 117,200 | 118,000 | 110,400 | 116,800 | 999 | 584 |
| 2011-05-09 | 132,000 | 132,800 | 126,000 | 126,200 | 453 | 631 |
| 2011-05-06 | 128,700 | 131,000 | 127,200 | 129,900 | 209 | 649.50 |
| 2011-05-02 | 129,800 | 133,000 | 128,300 | 131,700 | 357 | 658.50 |
| 2011-04-28 | 128,000 | 129,600 | 125,900 | 129,000 | 279 | 645 |
| 2011-04-27 | 122,800 | 124,400 | 120,000 | 124,200 | 222 | 621 |
| 2011-04-26 | 128,000 | 128,000 | 123,000 | 124,200 | 233 | 621 |
| 2011-04-25 | 128,800 | 133,100 | 126,400 | 128,000 | 330 | 640 |
| 2011-04-22 | 126,000 | 139,000 | 126,000 | 129,900 | 852 | 649.50 |
| 2011-04-21 | 113,900 | 126,500 | 113,600 | 123,500 | 845 | 617.50 |
| 2011-04-20 | 114,000 | 115,200 | 111,700 | 112,700 | 179 | 563.50 |
| 2011-04-19 | 112,000 | 113,500 | 110,100 | 112,500 | 154 | 562.50 |
| 2011-04-18 | 116,900 | 116,900 | 109,700 | 113,800 | 329 | 569 |
| 2011-04-15 | 116,900 | 117,100 | 114,100 | 115,500 | 121 | 577.50 |
| 2011-04-14 | 116,200 | 116,700 | 114,000 | 116,300 | 143 | 581.50 |
| 2011-04-13 | 113,500 | 118,000 | 112,200 | 115,700 | 311 | 578.50 |
| 2011-04-12 | 116,500 | 116,500 | 110,000 | 112,000 | 401 | 560 |
| 2011-04-11 | 107,200 | 122,000 | 107,200 | 114,700 | 607 | 573.50 |
| 2011-04-08 | 100,200 | 107,800 | 100,000 | 104,200 | 198 | 521 |
| 2011-04-07 | 100,600 | 102,400 | 100,300 | 101,800 | 83 | 509 |
| 2011-04-06 | 101,000 | 103,700 | 99,900 | 100,700 | 211 | 503.50 |
| 2011-04-05 | 109,000 | 109,000 | 100,100 | 103,000 | 313 | 515 |
| 2011-04-04 | 111,500 | 112,500 | 108,900 | 109,300 | 125 | 546.50 |
| 2011-04-01 | 110,000 | 113,200 | 110,000 | 111,100 | 254 | 555.50 |
| 2011-03-31 | 113,000 | 114,000 | 108,600 | 110,000 | 244 | 550 |
| 2011-03-30 | 107,500 | 112,900 | 105,600 | 110,000 | 458 | 550 |
| 2011-03-29 | 102,300 | 108,900 | 98,800 | 106,800 | 403 | 534 |
| 2011-03-28 | 106,000 | 107,000 | 102,800 | 105,000 | 386 | 525 |
| 2011-03-25 | 115,800 | 117,000 | 109,000 | 110,600 | 653 | 553 |
| 2011-03-24 | 115,500 | 118,100 | 110,300 | 113,600 | 690 | 568 |
| 2011-03-23 | 120,000 | 124,000 | 116,500 | 118,500 | 585 | 592.50 |
| 2011-03-22 | 124,100 | 124,100 | 117,000 | 121,000 | 1,016 | 605 |
| 2011-03-18 | 97,000 | 109,100 | 97,000 | 109,100 | 1,200 | 545.50 |
| 2011-03-17 | 86,100 | 97,600 | 85,000 | 94,100 | 1,108 | 470.50 |
| 2011-03-16 | 83,900 | 94,000 | 78,000 | 92,100 | 2,620 | 460.50 |
| 2011-03-15 | 85,400 | 85,400 | 85,400 | 85,400 | 228 | 427 |
| 2011-03-14 | 115,400 | 115,400 | 115,400 | 115,400 | 831 | 577 |
| 2011-03-11 | 145,500 | 151,000 | 145,400 | 145,400 | 491 | 727 |
| 2011-03-10 | 153,100 | 153,100 | 145,700 | 148,500 | 914 | 742.50 |
| 2011-03-09 | 158,000 | 163,500 | 150,700 | 153,000 | 971 | 765 |
| 2011-03-08 | 163,000 | 172,000 | 156,300 | 160,000 | 1,099 | 800 |
| 2011-03-07 | 168,700 | 168,700 | 157,100 | 160,000 | 1,017 | 800 |
| 2011-03-04 | 172,500 | 177,000 | 162,600 | 168,700 | 1,409 | 843.50 |
| 2011-03-03 | 172,000 | 177,800 | 168,300 | 171,200 | 2,090 | 856 |
| 2011-03-02 | 171,000 | 194,000 | 168,000 | 184,000 | 3,216 | 920 |
| 2011-03-01 | 187,000 | 197,000 | 170,000 | 175,000 | 3,942 | 875 |
| 2011-02-28 | 154,900 | 167,100 | 153,300 | 167,100 | 2,714 | 835.50 |
| 2011-02-25 | 134,000 | 145,600 | 132,400 | 137,100 | 1,803 | 685.50 |
| 2011-02-24 | 145,300 | 152,300 | 130,800 | 131,000 | 1,858 | 655 |
| 2011-02-23 | 156,200 | 167,000 | 150,100 | 152,300 | 2,515 | 761.50 |
| 2011-02-22 | 158,000 | 175,900 | 149,100 | 159,900 | 8,031 | 799.50 |
| 2011-02-21 | 146,700 | 146,700 | 146,700 | 146,700 | 499 | 733.50 |
| 2011-02-18 | 113,800 | 117,200 | 112,700 | 116,700 | 232 | 583.50 |
| 2011-02-17 | 115,700 | 115,700 | 113,000 | 113,000 | 124 | 565 |
| 2011-02-16 | 115,400 | 115,900 | 112,200 | 115,900 | 160 | 579.50 |
| 2011-02-15 | 111,500 | 115,700 | 111,300 | 115,500 | 172 | 577.50 |
| 2011-02-14 | 114,000 | 114,000 | 111,500 | 111,600 | 79 | 558 |
| 2011-02-10 | 112,800 | 113,000 | 110,000 | 111,100 | 155 | 555.50 |
| 2011-02-09 | 114,000 | 116,000 | 111,000 | 111,900 | 306 | 559.50 |
| 2011-02-08 | 117,000 | 119,300 | 113,100 | 114,300 | 391 | 571.50 |
| 2011-02-07 | 109,000 | 112,400 | 108,000 | 111,000 | 266 | 555 |
| 2011-02-04 | 105,000 | 108,100 | 105,000 | 108,100 | 99 | 540.50 |
| 2011-02-03 | 107,800 | 108,600 | 104,100 | 106,300 | 94 | 531.50 |
| 2011-02-02 | 107,500 | 108,900 | 106,700 | 107,300 | 89 | 536.50 |
| 2011-02-01 | 104,300 | 106,500 | 104,100 | 106,500 | 72 | 532.50 |
| 2011-01-31 | 103,200 | 105,400 | 103,200 | 104,200 | 133 | 521 |
| 2011-01-28 | 107,200 | 109,500 | 105,000 | 108,000 | 171 | 540 |
| 2011-01-27 | 110,300 | 110,300 | 106,000 | 106,000 | 65 | 530 |
| 2011-01-26 | 111,000 | 111,600 | 107,200 | 108,000 | 89 | 540 |
| 2011-01-25 | 110,000 | 111,800 | 108,100 | 110,000 | 121 | 550 |
| 2011-01-24 | 103,900 | 112,300 | 103,900 | 108,200 | 121 | 541 |
| 2011-01-21 | 112,000 | 112,100 | 101,800 | 103,900 | 522 | 519.50 |
| 2011-01-20 | 114,100 | 115,000 | 111,500 | 111,600 | 224 | 558 |
| 2011-01-19 | 113,200 | 116,300 | 112,000 | 115,200 | 274 | 576 |
| 2011-01-18 | 116,300 | 117,000 | 111,600 | 113,200 | 380 | 566 |
| 2011-01-17 | 121,000 | 121,000 | 116,300 | 116,300 | 181 | 581.50 |
| 2011-01-14 | 124,500 | 124,500 | 115,100 | 119,000 | 602 | 595 |
| 2011-01-13 | 115,500 | 124,400 | 115,500 | 121,500 | 1,053 | 607.50 |
| 2011-01-12 | 110,000 | 114,600 | 107,800 | 114,000 | 503 | 570 |
| 2011-01-11 | 106,100 | 109,000 | 105,400 | 109,000 | 114 | 545 |
| 2011-01-07 | 108,300 | 108,300 | 105,400 | 106,000 | 166 | 530 |
| 2011-01-06 | 108,800 | 111,000 | 107,500 | 108,300 | 155 | 541.50 |
| 2011-01-05 | 109,400 | 110,500 | 108,600 | 108,800 | 92 | 544 |
| 2011-01-04 | 111,700 | 111,700 | 109,000 | 110,400 | 136 | 552 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2009-09-25]1株→2株
