2489 (株)アドウェイズ 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 | 167,000 | 172,100 | 167,000 | 169,200 | 768 | 338.40 |
| 2011-12-29 | 169,000 | 170,000 | 164,100 | 168,900 | 810 | 337.80 |
| 2011-12-28 | 167,300 | 173,000 | 165,600 | 169,400 | 965 | 338.80 |
| 2011-12-27 | 161,300 | 170,500 | 160,900 | 168,300 | 1,617 | 336.60 |
| 2011-12-26 | 163,000 | 164,100 | 157,000 | 162,300 | 1,050 | 324.60 |
| 2011-12-22 | 154,700 | 163,200 | 153,000 | 161,600 | 1,934 | 323.20 |
| 2011-12-21 | 153,600 | 154,800 | 148,100 | 151,100 | 447 | 302.20 |
| 2011-12-20 | 151,000 | 153,800 | 148,700 | 153,500 | 466 | 307 |
| 2011-12-19 | 156,000 | 157,500 | 146,800 | 152,000 | 591 | 304 |
| 2011-12-16 | 155,000 | 159,600 | 150,100 | 154,100 | 1,340 | 308.20 |
| 2011-12-15 | 150,000 | 160,500 | 149,000 | 154,100 | 2,593 | 308.20 |
| 2011-12-14 | 152,800 | 154,800 | 142,000 | 151,200 | 2,086 | 302.40 |
| 2011-12-13 | 141,500 | 151,000 | 139,800 | 149,800 | 3,018 | 299.60 |
| 2011-12-12 | 134,000 | 143,000 | 133,600 | 142,000 | 1,442 | 284 |
| 2011-12-09 | 132,000 | 133,800 | 131,100 | 132,600 | 181 | 265.20 |
| 2011-12-08 | 135,900 | 135,900 | 131,900 | 132,500 | 345 | 265 |
| 2011-12-07 | 135,100 | 137,900 | 134,000 | 134,100 | 434 | 268.20 |
| 2011-12-06 | 137,800 | 142,000 | 133,500 | 135,900 | 813 | 271.80 |
| 2011-12-05 | 131,400 | 137,600 | 131,200 | 136,700 | 764 | 273.40 |
| 2011-12-02 | 128,700 | 131,400 | 128,000 | 131,000 | 348 | 262 |
| 2011-12-01 | 130,400 | 133,000 | 127,300 | 127,800 | 478 | 255.60 |
| 2011-11-30 | 130,000 | 130,000 | 127,000 | 128,600 | 778 | 257.20 |
| 2011-11-29 | 136,100 | 137,600 | 130,000 | 132,700 | 746 | 265.40 |
| 2011-11-28 | 139,600 | 140,800 | 137,400 | 138,800 | 143 | 277.60 |
| 2011-11-25 | 138,500 | 139,600 | 134,500 | 139,600 | 343 | 279.20 |
| 2011-11-24 | 139,700 | 142,700 | 137,000 | 139,300 | 425 | 278.60 |
| 2011-11-22 | 139,100 | 143,800 | 136,400 | 142,700 | 268 | 285.40 |
| 2011-11-21 | 147,000 | 147,500 | 141,300 | 142,100 | 633 | 284.20 |
| 2011-11-18 | 143,700 | 145,000 | 141,000 | 144,900 | 541 | 289.80 |
| 2011-11-17 | 140,500 | 144,000 | 137,800 | 143,300 | 886 | 286.60 |
| 2011-11-16 | 133,900 | 140,500 | 133,800 | 140,500 | 1,010 | 281 |
| 2011-11-15 | 125,800 | 135,000 | 125,800 | 133,800 | 937 | 267.60 |
| 2011-11-14 | 132,500 | 134,000 | 125,000 | 128,700 | 1,034 | 257.40 |
| 2011-11-11 | 137,000 | 137,000 | 128,100 | 132,900 | 1,041 | 265.80 |
| 2011-11-10 | 124,400 | 139,900 | 124,200 | 139,900 | 686 | 279.80 |
| 2011-11-09 | 137,500 | 138,600 | 133,000 | 135,100 | 473 | 270.20 |
| 2011-11-08 | 138,600 | 139,900 | 137,600 | 138,900 | 321 | 277.80 |
| 2011-11-07 | 141,000 | 141,000 | 138,100 | 138,200 | 390 | 276.40 |
| 2011-11-04 | 138,900 | 141,000 | 135,600 | 140,500 | 617 | 281 |
| 2011-11-02 | 136,600 | 139,500 | 133,600 | 136,900 | 1,097 | 273.80 |
| 2011-11-01 | 145,200 | 146,500 | 138,000 | 142,000 | 872 | 284 |
| 2011-10-31 | 148,000 | 148,100 | 145,500 | 146,300 | 455 | 292.60 |
| 2011-10-28 | 144,000 | 149,000 | 142,900 | 148,000 | 980 | 296 |
| 2011-10-27 | 142,000 | 143,000 | 138,100 | 143,000 | 179 | 286 |
| 2011-10-26 | 137,000 | 142,900 | 136,300 | 142,400 | 304 | 284.80 |
| 2011-10-25 | 139,500 | 140,000 | 135,500 | 136,500 | 318 | 273 |
| 2011-10-24 | 138,000 | 140,200 | 135,100 | 136,500 | 556 | 273 |
| 2011-10-21 | 144,500 | 144,800 | 138,500 | 138,800 | 482 | 277.60 |
| 2011-10-20 | 142,000 | 142,000 | 136,900 | 138,500 | 408 | 277 |
| 2011-10-19 | 145,400 | 145,400 | 139,900 | 140,900 | 451 | 281.80 |
| 2011-10-18 | 137,000 | 145,300 | 136,000 | 144,100 | 1,073 | 288.20 |
| 2011-10-17 | 143,700 | 143,700 | 139,400 | 139,500 | 711 | 279 |
| 2011-10-14 | 144,000 | 144,500 | 140,500 | 142,700 | 659 | 285.40 |
| 2011-10-13 | 139,100 | 143,900 | 139,100 | 143,500 | 1,211 | 287 |
| 2011-10-12 | 135,200 | 139,000 | 131,700 | 136,700 | 673 | 273.40 |
| 2011-10-11 | 139,400 | 140,000 | 136,000 | 136,500 | 609 | 273 |
| 2011-10-07 | 134,100 | 137,800 | 134,100 | 135,500 | 356 | 271 |
| 2011-10-06 | 134,800 | 136,900 | 131,200 | 135,500 | 543 | 271 |
| 2011-10-05 | 137,000 | 140,800 | 129,500 | 133,000 | 1,300 | 266 |
| 2011-10-04 | 127,000 | 136,000 | 126,100 | 135,000 | 1,829 | 270 |
| 2011-10-03 | 122,800 | 127,400 | 122,500 | 127,000 | 662 | 254 |
| 2011-09-30 | 120,000 | 122,900 | 116,000 | 122,800 | 752 | 245.60 |
| 2011-09-29 | 115,000 | 122,600 | 110,200 | 120,000 | 532 | 240 |
| 2011-09-28 | 118,500 | 118,500 | 113,100 | 115,100 | 338 | 230.20 |
| 2011-09-27 | 113,000 | 116,700 | 110,000 | 113,600 | 928 | 227.20 |
| 2011-09-26 | 117,000 | 117,300 | 105,000 | 109,400 | 1,249 | 218.80 |
| 2011-09-22 | 120,100 | 123,300 | 116,900 | 118,300 | 1,308 | 236.60 |
| 2011-09-21 | 127,100 | 129,000 | 123,100 | 123,100 | 547 | 246.20 |
| 2011-09-20 | 126,800 | 129,600 | 125,600 | 129,000 | 563 | 258 |
| 2011-09-16 | 122,500 | 129,800 | 122,200 | 129,800 | 1,333 | 259.60 |
| 2011-09-15 | 126,900 | 127,200 | 116,500 | 120,000 | 866 | 240 |
| 2011-09-14 | 131,000 | 131,900 | 124,500 | 124,500 | 1,273 | 249 |
| 2011-09-13 | 131,300 | 133,500 | 127,600 | 131,300 | 1,630 | 262.60 |
| 2011-09-12 | 122,300 | 133,900 | 121,000 | 127,300 | 2,574 | 254.60 |
| 2011-09-09 | 126,000 | 134,300 | 124,200 | 126,500 | 4,379 | 253 |
| 2011-09-08 | 122,000 | 124,700 | 117,000 | 124,300 | 3,348 | 248.60 |
| 2011-09-07 | 112,000 | 118,600 | 111,000 | 118,000 | 2,553 | 236 |
| 2011-09-06 | 111,200 | 112,500 | 107,000 | 109,500 | 1,580 | 219 |
| 2011-09-05 | 105,800 | 114,100 | 104,200 | 113,000 | 4,600 | 226 |
| 2011-09-02 | 102,500 | 105,900 | 101,000 | 105,800 | 902 | 211.60 |
| 2011-09-01 | 107,000 | 107,100 | 102,000 | 102,500 | 1,192 | 205 |
| 2011-08-31 | 101,500 | 107,000 | 99,300 | 106,900 | 1,726 | 213.80 |
| 2011-08-30 | 98,000 | 102,800 | 98,000 | 100,500 | 812 | 201 |
| 2011-08-29 | 97,100 | 99,000 | 96,000 | 97,600 | 259 | 195.20 |
| 2011-08-26 | 95,800 | 99,000 | 93,200 | 98,000 | 546 | 196 |
| 2011-08-25 | 98,500 | 100,000 | 96,500 | 96,900 | 769 | 193.80 |
| 2011-08-24 | 97,800 | 104,000 | 96,200 | 98,000 | 1,824 | 196 |
| 2011-08-23 | 94,100 | 98,400 | 92,500 | 95,500 | 925 | 191 |
| 2011-08-22 | 102,000 | 102,000 | 93,000 | 94,000 | 1,212 | 188 |
| 2011-08-19 | 102,600 | 108,900 | 98,200 | 102,100 | 2,530 | 204.20 |
| 2011-08-18 | 93,400 | 109,900 | 93,200 | 105,000 | 4,671 | 210 |
| 2011-08-17 | 94,100 | 94,900 | 92,000 | 94,900 | 473 | 189.80 |
| 2011-08-16 | 94,200 | 95,700 | 93,500 | 94,900 | 509 | 189.80 |
| 2011-08-15 | 96,400 | 96,900 | 91,500 | 95,000 | 1,564 | 190 |
| 2011-08-12 | 83,300 | 94,500 | 82,600 | 94,000 | 3,361 | 188 |
| 2011-08-11 | 78,200 | 83,500 | 78,200 | 80,300 | 1,496 | 160.60 |
| 2011-08-10 | 85,100 | 86,600 | 84,000 | 85,700 | 432 | 171.40 |
| 2011-08-09 | 78,500 | 82,100 | 73,000 | 81,700 | 776 | 163.40 |
| 2011-08-08 | 85,000 | 85,100 | 76,300 | 80,000 | 417 | 160 |
| 2011-08-05 | 82,000 | 86,900 | 81,000 | 83,700 | 455 | 167.40 |
| 2011-08-04 | 89,500 | 90,000 | 88,600 | 89,400 | 146 | 178.80 |
| 2011-08-03 | 88,000 | 89,600 | 86,000 | 88,000 | 422 | 176 |
| 2011-08-02 | 92,000 | 92,900 | 90,100 | 90,300 | 316 | 180.60 |
| 2011-08-01 | 89,800 | 91,700 | 89,400 | 91,000 | 255 | 182 |
| 2011-07-29 | 90,000 | 91,600 | 88,200 | 89,100 | 334 | 178.20 |
| 2011-07-28 | 92,900 | 93,300 | 90,200 | 90,900 | 482 | 181.80 |
| 2011-07-27 | 94,800 | 94,900 | 93,500 | 94,400 | 302 | 188.80 |
| 2011-07-26 | 92,000 | 95,400 | 92,000 | 94,800 | 538 | 189.60 |
| 2011-07-25 | 93,100 | 94,100 | 92,000 | 92,800 | 415 | 185.60 |
| 2011-07-22 | 95,900 | 96,000 | 91,300 | 92,100 | 1,342 | 184.20 |
| 2011-07-21 | 91,400 | 92,300 | 90,900 | 92,100 | 287 | 184.20 |
| 2011-07-20 | 92,600 | 93,100 | 91,500 | 91,700 | 497 | 183.40 |
| 2011-07-19 | 92,900 | 93,400 | 91,500 | 92,600 | 630 | 185.20 |
| 2011-07-15 | 91,500 | 93,200 | 90,900 | 92,900 | 700 | 185.80 |
| 2011-07-14 | 91,900 | 92,600 | 90,700 | 92,600 | 819 | 185.20 |
| 2011-07-13 | 89,800 | 91,800 | 87,500 | 91,800 | 1,297 | 183.60 |
| 2011-07-12 | 88,000 | 89,300 | 87,300 | 88,900 | 476 | 177.80 |
| 2011-07-11 | 87,700 | 90,400 | 86,800 | 89,400 | 541 | 178.80 |
| 2011-07-08 | 87,800 | 90,000 | 87,000 | 87,900 | 789 | 175.80 |
| 2011-07-07 | 85,900 | 89,400 | 85,000 | 87,900 | 1,546 | 175.80 |
| 2011-07-06 | 84,000 | 85,000 | 83,400 | 85,000 | 165 | 170 |
| 2011-07-05 | 83,500 | 84,900 | 83,000 | 84,600 | 394 | 169.20 |
| 2011-07-04 | 83,800 | 84,400 | 82,000 | 83,500 | 188 | 167 |
| 2011-07-01 | 83,100 | 84,000 | 82,100 | 83,500 | 198 | 167 |
| 2011-06-30 | 84,500 | 85,100 | 83,200 | 83,200 | 219 | 166.40 |
| 2011-06-29 | 86,200 | 86,200 | 84,000 | 85,400 | 200 | 170.80 |
| 2011-06-28 | 84,700 | 86,300 | 84,700 | 85,000 | 119 | 170 |
| 2011-06-27 | 85,300 | 86,700 | 85,100 | 85,700 | 131 | 171.40 |
| 2011-06-24 | 84,200 | 86,200 | 83,000 | 86,200 | 257 | 172.40 |
| 2011-06-23 | 85,700 | 86,000 | 84,000 | 85,700 | 335 | 171.40 |
| 2011-06-22 | 82,500 | 84,800 | 82,500 | 84,500 | 222 | 169 |
| 2011-06-21 | 80,300 | 82,100 | 79,800 | 81,500 | 237 | 163 |
| 2011-06-20 | 82,000 | 82,000 | 80,000 | 80,500 | 234 | 161 |
| 2011-06-17 | 84,000 | 85,300 | 82,000 | 82,200 | 161 | 164.40 |
| 2011-06-16 | 81,400 | 84,300 | 81,100 | 83,800 | 301 | 167.60 |
| 2011-06-15 | 82,700 | 85,100 | 82,200 | 83,000 | 384 | 166 |
| 2011-06-14 | 83,000 | 83,500 | 81,800 | 83,100 | 130 | 166.20 |
| 2011-06-13 | 81,600 | 83,300 | 81,200 | 83,000 | 237 | 166 |
| 2011-06-10 | 84,800 | 85,000 | 82,000 | 83,200 | 253 | 166.40 |
| 2011-06-09 | 86,100 | 86,100 | 84,500 | 84,800 | 298 | 169.60 |
| 2011-06-08 | 87,500 | 87,900 | 83,100 | 87,000 | 772 | 174 |
| 2011-06-07 | 87,500 | 88,500 | 85,900 | 88,000 | 577 | 176 |
| 2011-06-06 | 84,600 | 89,200 | 84,600 | 88,700 | 1,358 | 177.40 |
| 2011-06-03 | 86,900 | 87,500 | 84,500 | 85,500 | 603 | 171 |
| 2011-06-02 | 81,100 | 87,900 | 80,500 | 86,300 | 1,411 | 172.60 |
| 2011-06-01 | 84,400 | 84,400 | 82,800 | 82,800 | 517 | 165.60 |
| 2011-05-31 | 85,100 | 85,500 | 82,200 | 83,400 | 888 | 166.80 |
| 2011-05-30 | 79,900 | 84,400 | 79,500 | 83,900 | 1,303 | 167.80 |
| 2011-05-27 | 79,000 | 80,000 | 78,000 | 79,700 | 648 | 159.40 |
| 2011-05-26 | 80,300 | 83,400 | 78,100 | 80,400 | 2,583 | 160.80 |
| 2011-05-25 | 69,500 | 75,900 | 69,500 | 75,900 | 2,143 | 151.80 |
| 2011-05-24 | 68,000 | 69,500 | 68,000 | 68,600 | 126 | 137.20 |
| 2011-05-23 | 69,900 | 69,900 | 67,800 | 68,000 | 200 | 136 |
| 2011-05-20 | 69,900 | 71,000 | 69,400 | 69,900 | 134 | 139.80 |
| 2011-05-19 | 72,900 | 72,900 | 69,800 | 69,900 | 126 | 139.80 |
| 2011-05-18 | 67,700 | 70,600 | 67,300 | 70,500 | 301 | 141 |
| 2011-05-17 | 67,200 | 69,000 | 67,200 | 68,700 | 126 | 137.40 |
| 2011-05-16 | 68,000 | 70,900 | 68,000 | 68,200 | 217 | 136.40 |
| 2011-05-13 | 71,900 | 71,900 | 68,500 | 70,500 | 363 | 141 |
| 2011-05-12 | 70,000 | 71,800 | 70,000 | 70,700 | 302 | 141.40 |
| 2011-05-11 | 73,700 | 73,700 | 70,600 | 71,800 | 507 | 143.60 |
| 2011-05-10 | 76,000 | 76,000 | 67,000 | 72,800 | 1,060 | 145.60 |
| 2011-05-09 | 78,000 | 79,000 | 76,700 | 77,700 | 380 | 155.40 |
| 2011-05-06 | 78,000 | 78,800 | 75,900 | 76,600 | 494 | 153.20 |
| 2011-05-02 | 79,000 | 79,700 | 77,300 | 79,500 | 703 | 159 |
| 2011-04-28 | 74,100 | 76,900 | 73,200 | 76,700 | 1,022 | 153.40 |
| 2011-04-27 | 72,200 | 74,000 | 72,000 | 73,900 | 486 | 147.80 |
| 2011-04-26 | 72,000 | 72,900 | 70,600 | 72,100 | 395 | 144.20 |
| 2011-04-25 | 71,000 | 72,800 | 69,400 | 72,400 | 416 | 144.80 |
| 2011-04-22 | 71,900 | 74,800 | 70,000 | 70,000 | 1,295 | 140 |
| 2011-04-21 | 68,300 | 71,800 | 67,700 | 71,300 | 1,670 | 142.60 |
| 2011-04-20 | 66,900 | 68,600 | 65,200 | 66,800 | 527 | 133.60 |
| 2011-04-19 | 65,000 | 66,200 | 64,700 | 66,200 | 440 | 132.40 |
| 2011-04-18 | 62,900 | 66,000 | 62,900 | 66,000 | 470 | 132 |
| 2011-04-15 | 62,000 | 63,200 | 61,700 | 62,000 | 237 | 124 |
| 2011-04-14 | 62,100 | 62,800 | 61,500 | 62,500 | 137 | 125 |
| 2011-04-13 | 60,700 | 62,100 | 60,200 | 62,000 | 219 | 124 |
| 2011-04-12 | 61,000 | 61,900 | 60,300 | 60,500 | 188 | 121 |
| 2011-04-11 | 62,100 | 63,500 | 61,500 | 62,000 | 206 | 124 |
| 2011-04-08 | 60,500 | 62,800 | 59,200 | 62,800 | 317 | 125.60 |
| 2011-04-07 | 60,700 | 61,900 | 59,400 | 60,400 | 451 | 120.80 |
| 2011-04-06 | 60,900 | 62,000 | 60,100 | 60,600 | 295 | 121.20 |
| 2011-04-05 | 63,500 | 63,600 | 61,000 | 62,100 | 507 | 124.20 |
| 2011-04-04 | 64,800 | 65,800 | 64,000 | 64,200 | 441 | 128.40 |
| 2011-04-01 | 66,500 | 66,500 | 65,500 | 65,800 | 285 | 131.60 |
| 2011-03-31 | 65,600 | 66,800 | 65,600 | 66,700 | 415 | 133.40 |
| 2011-03-30 | 66,900 | 67,000 | 65,400 | 66,200 | 251 | 132.40 |
| 2011-03-29 | 63,300 | 66,700 | 62,800 | 65,900 | 337 | 131.80 |
| 2011-03-28 | 67,000 | 67,500 | 63,700 | 64,300 | 489 | 128.60 |
| 2011-03-25 | 68,000 | 68,600 | 66,100 | 67,500 | 562 | 135 |
| 2011-03-24 | 68,300 | 70,000 | 67,200 | 68,100 | 405 | 136.20 |
| 2011-03-23 | 71,100 | 72,700 | 68,500 | 69,000 | 935 | 138 |
| 2011-03-22 | 72,300 | 72,600 | 69,500 | 71,000 | 1,334 | 142 |
| 2011-03-18 | 60,300 | 66,000 | 60,300 | 64,800 | 1,498 | 129.60 |
| 2011-03-17 | 53,300 | 60,300 | 53,300 | 57,900 | 1,289 | 115.80 |
| 2011-03-16 | 54,500 | 61,700 | 52,000 | 58,300 | 5,963 | 116.60 |
| 2011-03-15 | 57,500 | 57,500 | 57,500 | 57,500 | 243 | 115 |
| 2011-03-14 | 72,500 | 72,500 | 72,500 | 72,500 | 340 | 145 |
| 2011-03-11 | 85,200 | 88,600 | 84,100 | 87,500 | 715 | 175 |
| 2011-03-10 | 88,000 | 88,400 | 84,100 | 85,600 | 763 | 171.20 |
| 2011-03-09 | 91,400 | 91,400 | 87,500 | 88,500 | 952 | 177 |
| 2011-03-08 | 91,400 | 93,200 | 89,500 | 91,300 | 1,607 | 182.60 |
| 2011-03-07 | 88,400 | 91,800 | 87,700 | 91,000 | 2,075 | 182 |
| 2011-03-04 | 87,400 | 87,900 | 86,300 | 87,700 | 997 | 175.40 |
| 2011-03-03 | 88,000 | 88,100 | 86,000 | 86,200 | 888 | 172.40 |
| 2011-03-02 | 86,800 | 89,000 | 86,400 | 87,200 | 1,291 | 174.40 |
| 2011-03-01 | 87,000 | 88,500 | 86,600 | 87,600 | 908 | 175.20 |
| 2011-02-28 | 85,500 | 86,900 | 85,000 | 86,300 | 1,087 | 172.60 |
| 2011-02-25 | 82,700 | 85,500 | 82,600 | 85,000 | 653 | 170 |
| 2011-02-24 | 84,700 | 85,000 | 82,300 | 82,400 | 1,158 | 164.80 |
| 2011-02-23 | 85,000 | 87,000 | 84,300 | 84,700 | 1,560 | 169.40 |
| 2011-02-22 | 88,500 | 88,500 | 86,000 | 86,200 | 1,882 | 172.40 |
| 2011-02-21 | 86,100 | 88,300 | 86,100 | 87,800 | 1,158 | 175.60 |
| 2011-02-18 | 87,300 | 87,800 | 85,500 | 86,100 | 1,704 | 172.20 |
| 2011-02-17 | 89,200 | 89,800 | 86,600 | 87,600 | 4,148 | 175.20 |
| 2011-02-16 | 81,900 | 83,000 | 81,500 | 82,300 | 884 | 164.60 |
| 2011-02-15 | 84,300 | 84,400 | 82,000 | 82,100 | 1,713 | 164.20 |
| 2011-02-14 | 83,500 | 84,300 | 82,800 | 83,200 | 1,123 | 166.40 |
| 2011-02-10 | 83,800 | 84,400 | 82,200 | 82,800 | 2,480 | 165.60 |
| 2011-02-09 | 87,800 | 88,000 | 85,000 | 86,200 | 1,792 | 172.40 |
| 2011-02-08 | 89,000 | 89,800 | 86,600 | 88,500 | 3,445 | 177 |
| 2011-02-07 | 92,200 | 94,400 | 91,200 | 93,500 | 1,766 | 187 |
| 2011-02-04 | 88,400 | 91,000 | 88,200 | 90,200 | 1,058 | 180.40 |
| 2011-02-03 | 88,000 | 89,800 | 87,000 | 88,400 | 1,903 | 176.80 |
| 2011-02-02 | 91,000 | 91,900 | 90,500 | 91,000 | 1,172 | 182 |
| 2011-02-01 | 85,900 | 89,300 | 85,900 | 89,300 | 1,019 | 178.60 |
| 2011-01-31 | 85,100 | 87,800 | 84,600 | 85,900 | 952 | 171.80 |
| 2011-01-28 | 86,300 | 88,100 | 84,300 | 87,500 | 1,278 | 175 |
| 2011-01-27 | 88,700 | 88,700 | 83,500 | 85,900 | 2,850 | 171.80 |
| 2011-01-26 | 89,600 | 90,600 | 88,500 | 89,300 | 1,035 | 178.60 |
| 2011-01-25 | 90,900 | 92,500 | 89,000 | 90,700 | 1,395 | 181.40 |
| 2011-01-24 | 88,700 | 90,400 | 87,800 | 89,400 | 1,126 | 178.80 |
| 2011-01-21 | 94,700 | 95,900 | 88,100 | 89,800 | 2,277 | 179.60 |
| 2011-01-20 | 100,000 | 100,000 | 95,900 | 96,000 | 1,604 | 192 |
| 2011-01-19 | 103,300 | 103,800 | 98,300 | 100,500 | 3,514 | 201 |
| 2011-01-18 | 98,000 | 103,500 | 96,500 | 102,300 | 4,234 | 204.60 |
| 2011-01-17 | 97,700 | 99,200 | 94,600 | 95,500 | 1,921 | 191 |
| 2011-01-14 | 93,800 | 97,700 | 93,000 | 95,700 | 2,301 | 191.40 |
| 2011-01-13 | 93,100 | 94,000 | 92,200 | 92,300 | 997 | 184.60 |
| 2011-01-12 | 94,200 | 94,700 | 92,500 | 93,100 | 618 | 186.20 |
| 2011-01-11 | 92,500 | 94,000 | 92,200 | 93,200 | 730 | 186.40 |
| 2011-01-07 | 93,100 | 93,500 | 91,600 | 92,000 | 1,117 | 184 |
| 2011-01-06 | 95,500 | 95,700 | 93,600 | 94,000 | 635 | 188 |
| 2011-01-05 | 94,300 | 96,100 | 93,400 | 95,200 | 694 | 190.40 |
| 2011-01-04 | 94,200 | 94,500 | 92,300 | 92,800 | 553 | 185.60 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
