2484 (株)出前館 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 | 39,400 | 40,800 | 39,400 | 40,800 | 26 | 51 |
| 2011-12-29 | 40,000 | 40,000 | 39,000 | 39,300 | 39 | 49.13 |
| 2011-12-28 | 40,000 | 40,000 | 39,400 | 39,550 | 69 | 49.44 |
| 2011-12-27 | 39,850 | 40,400 | 39,350 | 40,400 | 84 | 50.50 |
| 2011-12-26 | 39,950 | 40,000 | 39,850 | 39,850 | 40 | 49.81 |
| 2011-12-22 | 40,200 | 40,200 | 40,050 | 40,150 | 39 | 50.19 |
| 2011-12-21 | 40,950 | 40,950 | 40,150 | 40,150 | 38 | 50.19 |
| 2011-12-20 | 40,950 | 40,950 | 39,850 | 40,900 | 9 | 51.13 |
| 2011-12-19 | 40,200 | 40,750 | 39,900 | 40,750 | 44 | 50.94 |
| 2011-12-16 | 40,800 | 40,800 | 40,150 | 40,150 | 7 | 50.19 |
| 2011-12-15 | 41,000 | 41,100 | 40,150 | 40,150 | 34 | 50.19 |
| 2011-12-14 | 40,350 | 41,100 | 40,350 | 40,600 | 24 | 50.75 |
| 2011-12-13 | 40,200 | 40,200 | 40,200 | 40,200 | 2 | 50.25 |
| 2011-12-12 | 40,450 | 40,450 | 40,050 | 40,050 | 5 | 50.06 |
| 2011-12-09 | 39,900 | 40,500 | 39,800 | 40,150 | 20 | 50.19 |
| 2011-12-08 | 41,100 | 41,100 | 40,100 | 40,100 | 19 | 50.13 |
| 2011-12-07 | 40,000 | 40,850 | 40,000 | 40,850 | 7 | 51.06 |
| 2011-12-06 | 40,100 | 40,750 | 39,800 | 40,500 | 9 | 50.63 |
| 2011-12-05 | 40,500 | 40,700 | 39,800 | 40,050 | 17 | 50.06 |
| 2011-12-02 | 40,500 | 40,500 | 40,500 | 40,500 | 2 | 50.63 |
| 2011-12-01 | 41,200 | 41,200 | 40,000 | 40,500 | 13 | 50.63 |
| 2011-11-30 | 41,000 | 41,000 | 39,400 | 40,500 | 15 | 50.63 |
| 2011-11-29 | 39,700 | 40,500 | 39,000 | 40,500 | 11 | 50.63 |
| 2011-11-28 | 38,850 | 39,650 | 38,850 | 39,100 | 10 | 48.88 |
| 2011-11-25 | 38,650 | 40,850 | 38,600 | 39,550 | 25 | 49.44 |
| 2011-11-24 | 39,500 | 39,500 | 38,200 | 38,600 | 33 | 48.25 |
| 2011-11-22 | 39,600 | 39,700 | 39,550 | 39,550 | 8 | 49.44 |
| 2011-11-21 | 39,900 | 39,900 | 39,500 | 39,500 | 11 | 49.38 |
| 2011-11-18 | 39,800 | 39,800 | 39,500 | 39,500 | 6 | 49.38 |
| 2011-11-17 | 40,600 | 40,650 | 39,300 | 40,400 | 15 | 50.50 |
| 2011-11-16 | 41,500 | 42,000 | 40,250 | 40,300 | 24 | 50.38 |
| 2011-11-15 | 41,950 | 42,000 | 41,600 | 42,000 | 12 | 52.50 |
| 2011-11-14 | 41,950 | 43,000 | 41,750 | 42,000 | 57 | 52.50 |
| 2011-11-11 | 39,300 | 43,800 | 39,300 | 43,100 | 148 | 53.88 |
| 2011-11-10 | 39,200 | 39,200 | 38,700 | 39,200 | 27 | 49 |
| 2011-11-09 | 38,750 | 39,500 | 38,700 | 39,200 | 24 | 49 |
| 2011-11-08 | 38,800 | 38,800 | 38,700 | 38,700 | 13 | 48.38 |
| 2011-11-07 | 39,200 | 39,200 | 39,000 | 39,000 | 3 | 48.75 |
| 2011-11-04 | 38,950 | 39,500 | 38,950 | 39,000 | 4 | 48.75 |
| 2011-11-02 | 39,800 | 39,800 | 39,000 | 39,000 | 10 | 48.75 |
| 2011-11-01 | 39,900 | 39,900 | 39,100 | 39,100 | 5 | 48.88 |
| 2011-10-31 | 38,800 | 40,050 | 38,800 | 39,300 | 14 | 49.13 |
| 2011-10-28 | 40,200 | 40,950 | 39,500 | 40,000 | 83 | 50 |
| 2011-10-27 | 39,000 | 39,500 | 39,000 | 39,500 | 7 | 49.38 |
| 2011-10-26 | 39,050 | 39,050 | 38,150 | 38,500 | 35 | 48.13 |
| 2011-10-25 | 39,900 | 39,900 | 39,150 | 39,150 | 7 | 48.94 |
| 2011-10-24 | 39,900 | 39,900 | 39,900 | 39,900 | 9 | 49.88 |
| 2011-10-21 | 38,550 | 39,250 | 38,000 | 39,250 | 22 | 49.06 |
| 2011-10-20 | 39,000 | 39,000 | 38,500 | 39,000 | 34 | 48.75 |
| 2011-10-19 | 40,000 | 40,050 | 39,150 | 39,250 | 23 | 49.06 |
| 2011-10-18 | 40,000 | 40,000 | 40,000 | 40,000 | 8 | 50 |
| 2011-10-17 | 40,300 | 40,400 | 38,700 | 40,000 | 51 | 50 |
| 2011-10-14 | 41,500 | 41,500 | 40,100 | 40,850 | 29 | 51.06 |
| 2011-10-13 | 41,000 | 41,800 | 41,000 | 41,800 | 29 | 52.25 |
| 2011-10-12 | 39,800 | 39,800 | 39,800 | 39,800 | 2 | 49.75 |
| 2011-10-11 | 40,100 | 40,150 | 39,500 | 39,800 | 30 | 49.75 |
| 2011-10-07 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 49.75 |
| 2011-10-05 | 38,500 | 38,500 | 38,000 | 38,150 | 21 | 47.69 |
| 2011-10-04 | 39,050 | 39,050 | 38,250 | 38,600 | 24 | 48.25 |
| 2011-10-03 | 39,400 | 39,500 | 39,400 | 39,500 | 15 | 49.38 |
| 2011-09-30 | 40,000 | 40,000 | 39,900 | 39,900 | 4 | 49.88 |
| 2011-09-29 | 39,300 | 40,250 | 39,300 | 40,250 | 18 | 50.31 |
| 2011-09-28 | 40,050 | 40,600 | 39,200 | 39,600 | 52 | 49.50 |
| 2011-09-27 | 40,000 | 40,150 | 40,000 | 40,100 | 66 | 50.13 |
| 2011-09-26 | 39,500 | 41,000 | 39,500 | 40,000 | 40 | 50 |
| 2011-09-22 | 41,300 | 41,300 | 40,200 | 40,200 | 34 | 50.25 |
| 2011-09-20 | 41,950 | 42,000 | 41,500 | 42,000 | 28 | 52.50 |
| 2011-09-16 | 41,000 | 41,900 | 41,000 | 41,500 | 13 | 51.88 |
| 2011-09-15 | 42,000 | 42,000 | 40,000 | 40,150 | 40 | 50.19 |
| 2011-09-14 | 42,050 | 42,050 | 41,300 | 41,300 | 35 | 51.63 |
| 2011-09-13 | 41,300 | 41,400 | 41,300 | 41,350 | 8 | 51.69 |
| 2011-09-12 | 41,800 | 42,000 | 41,750 | 42,000 | 25 | 52.50 |
| 2011-09-09 | 42,500 | 43,400 | 42,500 | 43,400 | 46 | 54.25 |
| 2011-09-08 | 42,000 | 42,500 | 42,000 | 42,500 | 29 | 53.13 |
| 2011-09-07 | 41,500 | 41,950 | 41,300 | 41,950 | 14 | 52.44 |
| 2011-09-06 | 41,950 | 41,950 | 40,900 | 41,300 | 43 | 51.63 |
| 2011-09-05 | 42,500 | 42,500 | 41,100 | 41,950 | 40 | 52.44 |
| 2011-09-02 | 42,500 | 42,600 | 42,200 | 42,600 | 53 | 53.25 |
| 2011-09-01 | 43,800 | 44,500 | 42,800 | 42,800 | 72 | 53.50 |
| 2011-08-31 | 43,400 | 43,900 | 43,400 | 43,850 | 16 | 54.81 |
| 2011-08-30 | 42,900 | 43,000 | 42,300 | 42,950 | 29 | 53.69 |
| 2011-08-29 | 41,800 | 42,650 | 41,800 | 42,200 | 162 | 52.75 |
| 2011-08-26 | 43,600 | 45,000 | 43,600 | 43,800 | 479 | 54.75 |
| 2011-08-25 | 44,100 | 45,000 | 43,600 | 44,850 | 57 | 56.06 |
| 2011-08-24 | 45,600 | 45,900 | 42,900 | 44,800 | 60 | 56 |
| 2011-08-23 | 45,000 | 45,050 | 44,800 | 44,800 | 10 | 56 |
| 2011-08-22 | 46,000 | 46,000 | 45,000 | 45,000 | 59 | 56.25 |
| 2011-08-19 | 45,800 | 46,800 | 45,800 | 46,500 | 30 | 58.13 |
| 2011-08-18 | 46,600 | 47,050 | 45,700 | 47,000 | 65 | 58.75 |
| 2011-08-17 | 45,900 | 47,000 | 45,350 | 47,000 | 69 | 58.75 |
| 2011-08-16 | 45,500 | 45,800 | 44,500 | 45,800 | 88 | 57.25 |
| 2011-08-15 | 43,750 | 45,250 | 43,750 | 45,000 | 111 | 56.25 |
| 2011-08-12 | 42,750 | 44,500 | 42,750 | 44,450 | 113 | 55.56 |
| 2011-08-11 | 43,300 | 45,300 | 43,300 | 44,100 | 47 | 55.13 |
| 2011-08-10 | 45,950 | 46,100 | 44,850 | 45,500 | 73 | 56.88 |
| 2011-08-09 | 43,150 | 44,000 | 42,050 | 43,950 | 77 | 54.94 |
| 2011-08-08 | 44,900 | 45,700 | 43,200 | 44,950 | 214 | 56.19 |
| 2011-08-05 | 41,850 | 45,000 | 41,850 | 45,000 | 241 | 56.25 |
| 2011-08-04 | 43,150 | 45,800 | 43,150 | 45,350 | 155 | 56.69 |
| 2011-08-03 | 41,950 | 43,750 | 41,800 | 43,150 | 128 | 53.94 |
| 2011-08-02 | 41,200 | 43,150 | 41,200 | 43,150 | 109 | 53.94 |
| 2011-08-01 | 41,000 | 41,200 | 40,800 | 41,200 | 19 | 51.50 |
| 2011-07-29 | 41,050 | 41,600 | 41,050 | 41,100 | 45 | 51.38 |
| 2011-07-28 | 41,500 | 41,800 | 40,950 | 41,000 | 73 | 51.25 |
| 2011-07-27 | 42,200 | 42,200 | 41,100 | 41,950 | 40 | 52.44 |
| 2011-07-26 | 41,750 | 42,350 | 41,150 | 41,950 | 65 | 52.44 |
| 2011-07-25 | 42,200 | 42,300 | 41,800 | 41,800 | 74 | 52.25 |
| 2011-07-22 | 42,450 | 42,450 | 42,000 | 42,350 | 42 | 52.94 |
| 2011-07-21 | 42,700 | 42,700 | 42,300 | 42,300 | 21 | 52.88 |
| 2011-07-20 | 42,500 | 42,750 | 42,150 | 42,750 | 87 | 53.44 |
| 2011-07-19 | 42,600 | 42,650 | 41,600 | 42,150 | 52 | 52.69 |
| 2011-07-15 | 42,800 | 42,800 | 41,800 | 42,050 | 56 | 52.56 |
| 2011-07-14 | 42,800 | 42,800 | 42,000 | 42,650 | 44 | 53.31 |
| 2011-07-13 | 41,950 | 42,750 | 41,600 | 42,450 | 148 | 53.06 |
| 2011-07-12 | 42,500 | 42,500 | 41,500 | 42,100 | 132 | 52.63 |
| 2011-07-11 | 43,200 | 43,200 | 42,100 | 43,150 | 75 | 53.94 |
| 2011-07-08 | 43,650 | 43,700 | 43,050 | 43,300 | 76 | 54.13 |
| 2011-07-07 | 42,400 | 43,700 | 42,400 | 43,050 | 145 | 53.81 |
| 2011-07-06 | 41,500 | 42,400 | 41,500 | 42,300 | 185 | 52.88 |
| 2011-07-05 | 41,400 | 41,500 | 41,300 | 41,500 | 88 | 51.88 |
| 2011-07-04 | 41,950 | 41,950 | 40,500 | 41,300 | 78 | 51.63 |
| 2011-07-01 | 40,400 | 40,750 | 40,400 | 40,550 | 34 | 50.69 |
| 2011-06-30 | 39,950 | 40,500 | 39,850 | 40,200 | 121 | 50.25 |
| 2011-06-29 | 40,000 | 40,000 | 39,800 | 39,850 | 28 | 49.81 |
| 2011-06-28 | 39,750 | 39,750 | 39,650 | 39,700 | 4 | 49.63 |
| 2011-06-27 | 39,100 | 39,850 | 39,100 | 39,850 | 16 | 49.81 |
| 2011-06-24 | 39,500 | 39,500 | 39,050 | 39,050 | 6 | 48.81 |
| 2011-06-23 | 38,800 | 39,800 | 38,800 | 39,500 | 27 | 49.38 |
| 2011-06-22 | 38,900 | 39,000 | 38,750 | 39,000 | 46 | 48.75 |
| 2011-06-21 | 40,000 | 40,000 | 38,750 | 38,750 | 13 | 48.44 |
| 2011-06-20 | 38,900 | 39,350 | 38,700 | 39,000 | 30 | 48.75 |
| 2011-06-17 | 39,100 | 39,100 | 38,650 | 38,900 | 34 | 48.63 |
| 2011-06-16 | 40,000 | 40,000 | 38,700 | 39,050 | 73 | 48.81 |
| 2011-06-15 | 40,050 | 40,050 | 39,650 | 40,050 | 19 | 50.06 |
| 2011-06-14 | 38,500 | 40,050 | 38,500 | 40,050 | 45 | 50.06 |
| 2011-06-13 | 39,100 | 39,100 | 38,500 | 38,500 | 13 | 48.13 |
| 2011-06-10 | 38,800 | 39,100 | 38,400 | 39,100 | 28 | 48.88 |
| 2011-06-09 | 39,250 | 39,250 | 38,700 | 38,700 | 23 | 48.38 |
| 2011-06-08 | 39,100 | 39,500 | 39,100 | 39,500 | 16 | 49.38 |
| 2011-06-07 | 39,200 | 39,800 | 38,900 | 39,800 | 26 | 49.75 |
| 2011-06-06 | 39,950 | 39,950 | 39,000 | 39,000 | 64 | 48.75 |
| 2011-06-03 | 39,400 | 39,450 | 39,400 | 39,400 | 12 | 49.25 |
| 2011-06-02 | 39,900 | 39,900 | 39,250 | 39,400 | 20 | 49.25 |
| 2011-06-01 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 50.38 |
| 2011-05-31 | 39,550 | 40,800 | 39,550 | 40,750 | 25 | 50.94 |
| 2011-05-30 | 39,000 | 39,850 | 39,000 | 39,350 | 81 | 49.19 |
| 2011-05-27 | 40,600 | 40,600 | 39,650 | 40,350 | 15 | 50.44 |
| 2011-05-26 | 39,000 | 40,400 | 38,950 | 40,300 | 39 | 50.38 |
| 2011-05-25 | 39,500 | 39,550 | 39,200 | 39,250 | 29 | 49.06 |
| 2011-05-24 | 39,950 | 39,950 | 39,100 | 39,500 | 15 | 49.38 |
| 2011-05-23 | 40,100 | 40,400 | 39,100 | 39,950 | 48 | 49.94 |
| 2011-05-20 | 40,400 | 40,450 | 40,000 | 40,400 | 28 | 50.50 |
| 2011-05-19 | 40,950 | 40,950 | 40,000 | 40,000 | 45 | 50 |
| 2011-05-18 | 40,500 | 41,200 | 39,900 | 40,700 | 46 | 50.88 |
| 2011-05-17 | 39,100 | 41,000 | 39,000 | 41,000 | 84 | 51.25 |
| 2011-05-16 | 41,050 | 41,050 | 40,050 | 40,350 | 51 | 50.44 |
| 2011-05-13 | 42,800 | 42,900 | 41,300 | 41,300 | 70 | 51.63 |
| 2011-05-12 | 44,000 | 44,000 | 43,000 | 43,500 | 92 | 54.38 |
| 2011-05-11 | 44,150 | 44,150 | 43,350 | 43,550 | 32 | 54.44 |
| 2011-05-10 | 44,500 | 44,900 | 43,250 | 44,000 | 45 | 55 |
| 2011-05-09 | 43,700 | 44,750 | 43,200 | 44,500 | 92 | 55.63 |
| 2011-05-06 | 42,800 | 43,500 | 42,250 | 43,500 | 45 | 54.38 |
| 2011-05-02 | 42,500 | 43,500 | 42,300 | 43,400 | 37 | 54.25 |
| 2011-04-28 | 41,700 | 42,300 | 41,700 | 42,300 | 7 | 52.88 |
| 2011-04-27 | 42,000 | 42,700 | 41,300 | 42,000 | 32 | 52.50 |
| 2011-04-26 | 42,700 | 42,700 | 41,800 | 41,950 | 23 | 52.44 |
| 2011-04-25 | 42,100 | 42,500 | 41,800 | 42,000 | 66 | 52.50 |
| 2011-04-22 | 41,750 | 42,300 | 41,650 | 41,800 | 13 | 52.25 |
| 2011-04-21 | 42,000 | 42,200 | 41,950 | 42,000 | 25 | 52.50 |
| 2011-04-20 | 42,450 | 42,450 | 41,500 | 42,400 | 12 | 53 |
| 2011-04-19 | 41,500 | 42,000 | 41,500 | 42,000 | 8 | 52.50 |
| 2011-04-18 | 42,100 | 42,200 | 41,300 | 42,200 | 33 | 52.75 |
| 2011-04-15 | 42,000 | 42,450 | 41,000 | 42,000 | 165 | 52.50 |
| 2011-04-14 | 41,300 | 41,300 | 40,650 | 41,300 | 27 | 51.63 |
| 2011-04-13 | 40,100 | 41,500 | 40,100 | 40,650 | 51 | 50.81 |
| 2011-04-12 | 41,000 | 41,000 | 40,000 | 40,000 | 9 | 50 |
| 2011-04-11 | 40,050 | 40,950 | 40,050 | 40,800 | 18 | 51 |
| 2011-04-08 | 38,900 | 40,500 | 38,800 | 40,500 | 102 | 50.63 |
| 2011-04-07 | 38,850 | 39,500 | 38,750 | 39,500 | 26 | 49.38 |
| 2011-04-06 | 38,900 | 40,000 | 38,750 | 39,800 | 26 | 49.75 |
| 2011-04-05 | 41,000 | 41,000 | 39,800 | 40,000 | 51 | 50 |
| 2011-04-04 | 42,700 | 42,700 | 41,200 | 41,400 | 24 | 51.75 |
| 2011-04-01 | 41,600 | 42,000 | 40,000 | 42,000 | 83 | 52.50 |
| 2011-03-31 | 41,200 | 41,250 | 40,000 | 40,900 | 67 | 51.13 |
| 2011-03-30 | 39,000 | 40,500 | 38,550 | 40,500 | 74 | 50.63 |
| 2011-03-29 | 38,000 | 40,000 | 37,400 | 40,000 | 138 | 50 |
| 2011-03-28 | 40,400 | 40,850 | 39,500 | 39,850 | 72 | 49.81 |
| 2011-03-25 | 41,650 | 43,000 | 40,500 | 41,800 | 78 | 52.25 |
| 2011-03-24 | 42,200 | 43,000 | 41,700 | 42,000 | 92 | 52.50 |
| 2011-03-23 | 44,000 | 44,000 | 42,800 | 43,550 | 28 | 54.44 |
| 2011-03-22 | 44,850 | 45,950 | 43,000 | 44,400 | 179 | 55.50 |
| 2011-03-18 | 40,950 | 42,750 | 40,950 | 42,750 | 110 | 53.44 |
| 2011-03-17 | 37,050 | 38,500 | 35,450 | 37,600 | 115 | 47 |
| 2011-03-16 | 32,600 | 37,750 | 32,000 | 36,350 | 442 | 45.44 |
| 2011-03-15 | 34,700 | 37,000 | 34,000 | 34,000 | 879 | 42.50 |
| 2011-03-14 | 41,000 | 42,000 | 41,000 | 41,000 | 483 | 51.25 |
| 2011-03-11 | 52,300 | 53,300 | 50,400 | 51,000 | 90 | 63.75 |
| 2011-03-10 | 53,900 | 54,500 | 51,700 | 52,700 | 177 | 65.88 |
| 2011-03-09 | 54,800 | 54,800 | 53,800 | 53,800 | 118 | 67.25 |
| 2011-03-08 | 53,600 | 54,600 | 53,600 | 54,600 | 67 | 68.25 |
| 2011-03-07 | 53,200 | 54,300 | 53,100 | 53,600 | 135 | 67 |
| 2011-03-04 | 52,800 | 54,300 | 52,700 | 53,800 | 105 | 67.25 |
| 2011-03-03 | 52,300 | 53,400 | 51,900 | 52,700 | 167 | 65.88 |
| 2011-03-02 | 52,000 | 53,100 | 51,400 | 52,900 | 225 | 66.13 |
| 2011-03-01 | 54,000 | 54,000 | 53,000 | 53,400 | 69 | 66.75 |
| 2011-02-28 | 51,600 | 54,300 | 51,200 | 54,300 | 227 | 67.88 |
| 2011-02-25 | 47,400 | 51,600 | 47,000 | 51,100 | 313 | 63.88 |
| 2011-02-24 | 53,300 | 53,900 | 48,700 | 48,700 | 258 | 60.88 |
| 2011-02-23 | 52,700 | 54,200 | 51,700 | 54,000 | 221 | 67.50 |
| 2011-02-22 | 54,000 | 55,000 | 52,600 | 53,700 | 275 | 67.13 |
| 2011-02-21 | 56,200 | 56,200 | 54,200 | 54,700 | 208 | 68.38 |
| 2011-02-18 | 53,200 | 56,400 | 53,000 | 55,900 | 900 | 69.88 |
| 2011-02-17 | 53,000 | 53,300 | 52,500 | 53,300 | 138 | 66.63 |
| 2011-02-16 | 54,200 | 54,200 | 52,000 | 53,300 | 318 | 66.63 |
| 2011-02-15 | 52,800 | 54,600 | 52,700 | 53,600 | 279 | 67 |
| 2011-02-14 | 53,000 | 53,000 | 51,600 | 52,200 | 102 | 65.25 |
| 2011-02-10 | 51,000 | 52,300 | 50,900 | 52,300 | 169 | 65.38 |
| 2011-02-09 | 51,800 | 52,000 | 51,000 | 51,700 | 179 | 64.63 |
| 2011-02-08 | 51,700 | 51,800 | 51,000 | 51,000 | 276 | 63.75 |
| 2011-02-07 | 54,100 | 54,400 | 50,700 | 51,400 | 898 | 64.25 |
| 2011-02-04 | 52,200 | 61,500 | 52,200 | 54,900 | 2,215 | 68.63 |
| 2011-02-03 | 52,900 | 52,900 | 50,900 | 51,500 | 170 | 64.38 |
| 2011-02-02 | 51,200 | 53,000 | 50,100 | 53,000 | 162 | 66.25 |
| 2011-02-01 | 49,000 | 51,000 | 48,950 | 51,000 | 161 | 63.75 |
| 2011-01-31 | 50,500 | 51,400 | 49,900 | 50,500 | 166 | 63.13 |
| 2011-01-28 | 50,300 | 50,900 | 49,050 | 50,900 | 79 | 63.63 |
| 2011-01-27 | 48,500 | 51,500 | 48,500 | 49,800 | 146 | 62.25 |
| 2011-01-26 | 47,500 | 48,300 | 47,000 | 48,300 | 83 | 60.38 |
| 2011-01-25 | 47,950 | 48,700 | 46,350 | 47,150 | 148 | 58.94 |
| 2011-01-24 | 44,200 | 47,000 | 44,200 | 46,900 | 225 | 58.63 |
| 2011-01-21 | 45,900 | 45,900 | 44,100 | 44,450 | 253 | 55.56 |
| 2011-01-20 | 46,300 | 46,300 | 45,600 | 45,900 | 104 | 57.38 |
| 2011-01-19 | 46,100 | 46,300 | 46,000 | 46,300 | 61 | 57.88 |
| 2011-01-18 | 46,150 | 46,900 | 46,000 | 46,250 | 137 | 57.81 |
| 2011-01-17 | 46,000 | 46,500 | 45,400 | 46,150 | 197 | 57.69 |
| 2011-01-14 | 45,100 | 46,600 | 44,650 | 45,400 | 206 | 56.75 |
| 2011-01-13 | 44,600 | 45,550 | 44,000 | 45,500 | 255 | 56.88 |
| 2011-01-12 | 42,800 | 44,800 | 42,800 | 44,600 | 642 | 55.75 |
| 2011-01-11 | 44,000 | 44,300 | 42,250 | 42,800 | 936 | 53.50 |
| 2011-01-07 | 44,000 | 44,550 | 44,000 | 44,500 | 285 | 55.63 |
| 2011-01-06 | 44,150 | 44,600 | 44,000 | 44,100 | 284 | 55.13 |
| 2011-01-05 | 44,950 | 44,950 | 44,100 | 44,400 | 100 | 55.50 |
| 2011-01-04 | 44,000 | 44,500 | 44,000 | 44,450 | 197 | 55.56 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
