2681 (株)ゲオホールディングス 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 | 80,400 | 80,400 | 79,600 | 79,900 | 1,078 | 799 |
| 2011-12-29 | 81,100 | 81,100 | 80,000 | 80,300 | 985 | 803 |
| 2011-12-28 | 80,600 | 81,600 | 80,400 | 80,900 | 1,466 | 809 |
| 2011-12-27 | 78,700 | 79,700 | 78,700 | 79,400 | 1,089 | 794 |
| 2011-12-26 | 81,500 | 81,500 | 78,700 | 79,000 | 2,542 | 790 |
| 2011-12-22 | 80,700 | 81,900 | 79,900 | 81,700 | 2,831 | 817 |
| 2011-12-21 | 78,000 | 79,900 | 77,500 | 79,200 | 2,062 | 792 |
| 2011-12-20 | 76,500 | 77,500 | 76,500 | 77,300 | 2,339 | 773 |
| 2011-12-19 | 78,500 | 80,400 | 76,500 | 77,800 | 3,664 | 778 |
| 2011-12-16 | 79,500 | 79,700 | 78,100 | 78,400 | 2,256 | 784 |
| 2011-12-15 | 79,900 | 80,300 | 79,000 | 79,200 | 2,257 | 792 |
| 2011-12-14 | 81,600 | 82,000 | 79,600 | 80,100 | 3,900 | 801 |
| 2011-12-13 | 82,400 | 82,600 | 81,300 | 81,600 | 1,242 | 816 |
| 2011-12-12 | 81,800 | 82,800 | 81,400 | 82,400 | 1,448 | 824 |
| 2011-12-09 | 80,100 | 81,400 | 79,900 | 81,300 | 1,630 | 813 |
| 2011-12-08 | 80,800 | 81,100 | 80,200 | 80,800 | 1,290 | 808 |
| 2011-12-07 | 81,200 | 81,500 | 80,000 | 80,700 | 2,103 | 807 |
| 2011-12-06 | 82,900 | 82,900 | 81,200 | 81,600 | 1,230 | 816 |
| 2011-12-05 | 82,100 | 83,000 | 82,000 | 82,900 | 1,336 | 829 |
| 2011-12-02 | 82,900 | 83,400 | 82,000 | 82,100 | 1,595 | 821 |
| 2011-12-01 | 83,000 | 83,000 | 81,000 | 82,000 | 1,067 | 820 |
| 2011-11-30 | 82,300 | 82,900 | 81,000 | 82,800 | 1,184 | 828 |
| 2011-11-29 | 80,300 | 83,200 | 80,000 | 83,100 | 2,002 | 831 |
| 2011-11-28 | 79,600 | 80,300 | 79,000 | 79,500 | 937 | 795 |
| 2011-11-25 | 81,000 | 81,100 | 79,300 | 79,600 | 1,207 | 796 |
| 2011-11-24 | 81,900 | 82,000 | 80,900 | 81,200 | 916 | 812 |
| 2011-11-22 | 80,300 | 82,200 | 80,200 | 81,900 | 1,027 | 819 |
| 2011-11-21 | 82,400 | 82,400 | 80,600 | 80,900 | 853 | 809 |
| 2011-11-18 | 80,600 | 81,800 | 80,600 | 81,800 | 783 | 818 |
| 2011-11-17 | 81,100 | 81,800 | 79,600 | 81,400 | 1,340 | 814 |
| 2011-11-16 | 80,600 | 81,900 | 80,500 | 81,400 | 1,280 | 814 |
| 2011-11-15 | 83,600 | 84,000 | 80,700 | 81,400 | 2,309 | 814 |
| 2011-11-14 | 84,000 | 84,900 | 83,600 | 84,200 | 941 | 842 |
| 2011-11-11 | 85,100 | 85,200 | 82,700 | 83,600 | 2,044 | 836 |
| 2011-11-10 | 84,700 | 85,000 | 84,000 | 85,000 | 1,882 | 850 |
| 2011-11-09 | 84,100 | 85,600 | 84,100 | 85,600 | 1,991 | 856 |
| 2011-11-08 | 84,600 | 86,200 | 83,000 | 84,100 | 3,241 | 841 |
| 2011-11-07 | 83,300 | 84,200 | 81,400 | 84,000 | 2,952 | 840 |
| 2011-11-04 | 81,600 | 83,400 | 81,600 | 83,000 | 4,599 | 830 |
| 2011-11-02 | 81,000 | 81,200 | 79,900 | 81,100 | 3,050 | 811 |
| 2011-11-01 | 79,900 | 81,700 | 79,300 | 81,400 | 2,940 | 814 |
| 2011-10-31 | 79,600 | 80,400 | 79,100 | 79,700 | 3,566 | 797 |
| 2011-10-28 | 82,700 | 82,800 | 78,000 | 79,300 | 5,394 | 793 |
| 2011-10-27 | 77,800 | 79,700 | 77,600 | 79,700 | 4,209 | 797 |
| 2011-10-26 | 76,900 | 77,400 | 75,900 | 77,000 | 2,809 | 770 |
| 2011-10-25 | 76,200 | 77,700 | 75,900 | 77,300 | 2,416 | 773 |
| 2011-10-24 | 75,600 | 76,400 | 75,600 | 76,100 | 2,104 | 761 |
| 2011-10-21 | 76,100 | 77,200 | 75,000 | 75,600 | 3,928 | 756 |
| 2011-10-20 | 75,000 | 76,500 | 75,000 | 76,500 | 2,324 | 765 |
| 2011-10-19 | 74,600 | 76,500 | 73,500 | 75,900 | 4,697 | 759 |
| 2011-10-18 | 75,900 | 75,900 | 74,400 | 74,400 | 4,478 | 744 |
| 2011-10-17 | 76,800 | 76,900 | 75,400 | 76,200 | 5,478 | 762 |
| 2011-10-14 | 73,400 | 77,600 | 73,400 | 74,100 | 11,795 | 741 |
| 2011-10-13 | 77,300 | 77,500 | 72,200 | 73,300 | 15,716 | 733 |
| 2011-10-12 | 81,100 | 81,800 | 77,400 | 78,300 | 8,718 | 783 |
| 2011-10-11 | 88,800 | 88,900 | 80,000 | 80,800 | 6,214 | 808 |
| 2011-10-07 | 89,800 | 90,100 | 89,000 | 89,100 | 840 | 891 |
| 2011-10-06 | 88,200 | 89,800 | 88,200 | 89,200 | 754 | 892 |
| 2011-10-05 | 91,100 | 91,200 | 87,800 | 88,000 | 1,449 | 880 |
| 2011-10-04 | 92,500 | 92,900 | 91,100 | 91,600 | 930 | 916 |
| 2011-10-03 | 93,000 | 93,500 | 91,900 | 92,900 | 1,197 | 929 |
| 2011-09-30 | 92,500 | 93,100 | 91,100 | 93,000 | 1,890 | 930 |
| 2011-09-29 | 92,400 | 92,700 | 89,900 | 92,500 | 1,128 | 925 |
| 2011-09-28 | 90,500 | 91,800 | 90,200 | 91,700 | 1,393 | 917 |
| 2011-09-27 | 90,700 | 91,600 | 90,500 | 91,600 | 1,533 | 916 |
| 2011-09-26 | 91,700 | 91,700 | 89,700 | 90,000 | 1,117 | 900 |
| 2011-09-22 | 91,100 | 91,800 | 90,300 | 91,200 | 1,058 | 912 |
| 2011-09-21 | 91,100 | 91,100 | 90,200 | 90,600 | 450 | 906 |
| 2011-09-20 | 90,000 | 91,000 | 89,700 | 90,900 | 678 | 909 |
| 2011-09-16 | 91,200 | 91,500 | 89,700 | 90,400 | 2,557 | 904 |
| 2011-09-15 | 93,100 | 93,100 | 90,400 | 91,300 | 1,505 | 913 |
| 2011-09-14 | 93,900 | 94,100 | 91,800 | 92,100 | 1,413 | 921 |
| 2011-09-13 | 92,700 | 93,900 | 92,100 | 93,700 | 968 | 937 |
| 2011-09-12 | 93,800 | 93,800 | 91,700 | 92,100 | 1,849 | 921 |
| 2011-09-09 | 94,400 | 95,300 | 94,100 | 94,400 | 2,009 | 944 |
| 2011-09-08 | 94,200 | 95,800 | 94,000 | 94,500 | 2,485 | 945 |
| 2011-09-07 | 94,800 | 95,400 | 93,800 | 94,200 | 1,426 | 942 |
| 2011-09-06 | 95,200 | 95,400 | 93,800 | 94,500 | 1,746 | 945 |
| 2011-09-05 | 97,000 | 97,200 | 95,300 | 96,000 | 1,195 | 960 |
| 2011-09-02 | 96,600 | 97,200 | 95,600 | 97,000 | 968 | 970 |
| 2011-09-01 | 98,400 | 98,400 | 96,300 | 96,600 | 2,026 | 966 |
| 2011-08-31 | 96,100 | 99,100 | 95,900 | 99,100 | 2,112 | 991 |
| 2011-08-30 | 96,000 | 96,400 | 95,000 | 95,500 | 1,171 | 955 |
| 2011-08-29 | 96,500 | 97,100 | 95,200 | 95,900 | 1,291 | 959 |
| 2011-08-26 | 96,300 | 97,500 | 96,100 | 96,500 | 962 | 965 |
| 2011-08-25 | 96,700 | 97,800 | 95,600 | 96,300 | 1,149 | 963 |
| 2011-08-24 | 95,800 | 97,900 | 94,500 | 95,500 | 2,609 | 955 |
| 2011-08-23 | 97,500 | 97,500 | 94,500 | 94,900 | 1,587 | 949 |
| 2011-08-22 | 98,500 | 98,900 | 96,000 | 96,400 | 1,313 | 964 |
| 2011-08-19 | 96,700 | 99,000 | 96,700 | 98,500 | 928 | 985 |
| 2011-08-18 | 99,400 | 99,700 | 97,600 | 98,100 | 2,406 | 981 |
| 2011-08-17 | 99,300 | 100,500 | 99,200 | 99,400 | 1,398 | 994 |
| 2011-08-16 | 100,400 | 100,500 | 99,200 | 100,100 | 2,393 | 1,001 |
| 2011-08-15 | 100,500 | 101,100 | 99,800 | 101,000 | 1,472 | 1,010 |
| 2011-08-12 | 100,800 | 101,000 | 100,100 | 100,400 | 1,274 | 1,004 |
| 2011-08-11 | 97,000 | 99,800 | 97,000 | 99,800 | 1,116 | 998 |
| 2011-08-10 | 99,000 | 99,400 | 97,500 | 98,900 | 1,426 | 989 |
| 2011-08-09 | 97,700 | 97,700 | 94,200 | 97,400 | 2,710 | 974 |
| 2011-08-08 | 100,000 | 100,000 | 98,500 | 99,700 | 3,140 | 997 |
| 2011-08-05 | 100,000 | 100,800 | 99,400 | 100,100 | 2,983 | 1,001 |
| 2011-08-04 | 101,200 | 103,000 | 100,500 | 102,800 | 2,020 | 1,028 |
| 2011-08-03 | 103,000 | 103,000 | 100,700 | 101,200 | 2,614 | 1,012 |
| 2011-08-02 | 101,300 | 103,900 | 100,400 | 103,700 | 2,427 | 1,037 |
| 2011-08-01 | 100,000 | 101,600 | 99,900 | 101,200 | 1,946 | 1,012 |
| 2011-07-29 | 99,000 | 100,400 | 99,000 | 99,900 | 1,072 | 999 |
| 2011-07-28 | 99,500 | 99,600 | 98,800 | 99,500 | 1,242 | 995 |
| 2011-07-27 | 100,000 | 100,500 | 99,500 | 99,900 | 1,703 | 999 |
| 2011-07-26 | 100,000 | 100,700 | 99,800 | 100,000 | 1,412 | 1,000 |
| 2011-07-25 | 101,000 | 101,000 | 99,000 | 100,100 | 3,132 | 1,001 |
| 2011-07-22 | 101,100 | 102,400 | 100,100 | 101,200 | 4,347 | 1,012 |
| 2011-07-21 | 104,100 | 104,600 | 101,800 | 102,000 | 1,572 | 1,020 |
| 2011-07-20 | 104,200 | 104,800 | 103,900 | 104,300 | 1,049 | 1,043 |
| 2011-07-19 | 104,900 | 105,500 | 103,600 | 104,200 | 1,140 | 1,042 |
| 2011-07-15 | 105,700 | 105,800 | 103,600 | 105,600 | 1,283 | 1,056 |
| 2011-07-14 | 100,200 | 107,100 | 100,100 | 105,300 | 4,246 | 1,053 |
| 2011-07-13 | 99,900 | 100,400 | 99,900 | 100,000 | 896 | 1,000 |
| 2011-07-12 | 101,000 | 101,100 | 100,000 | 100,300 | 1,393 | 1,003 |
| 2011-07-11 | 100,100 | 101,800 | 100,100 | 101,500 | 1,892 | 1,015 |
| 2011-07-08 | 100,100 | 100,400 | 99,900 | 100,200 | 1,661 | 1,002 |
| 2011-07-07 | 99,500 | 100,200 | 99,400 | 99,900 | 693 | 999 |
| 2011-07-06 | 99,800 | 100,300 | 99,600 | 100,100 | 1,095 | 1,001 |
| 2011-07-05 | 99,800 | 100,600 | 99,700 | 100,400 | 1,744 | 1,004 |
| 2011-07-04 | 100,400 | 100,600 | 99,300 | 99,700 | 1,982 | 997 |
| 2011-07-01 | 100,100 | 100,800 | 100,100 | 100,200 | 1,863 | 1,002 |
| 2011-06-30 | 100,800 | 100,800 | 99,500 | 100,000 | 2,739 | 1,000 |
| 2011-06-29 | 100,900 | 100,900 | 100,500 | 100,700 | 1,204 | 1,007 |
| 2011-06-28 | 100,100 | 101,800 | 99,800 | 100,000 | 1,339 | 1,000 |
| 2011-06-27 | 100,100 | 100,500 | 99,600 | 100,100 | 1,124 | 1,001 |
| 2011-06-24 | 99,900 | 100,400 | 99,100 | 100,100 | 958 | 1,001 |
| 2011-06-23 | 99,300 | 100,700 | 98,900 | 99,800 | 1,066 | 998 |
| 2011-06-22 | 100,100 | 100,400 | 99,000 | 99,800 | 1,925 | 998 |
| 2011-06-21 | 100,000 | 101,200 | 99,900 | 100,000 | 1,083 | 1,000 |
| 2011-06-20 | 98,700 | 101,000 | 98,700 | 100,200 | 1,081 | 1,002 |
| 2011-06-17 | 98,100 | 99,800 | 98,100 | 98,600 | 971 | 986 |
| 2011-06-16 | 99,000 | 99,600 | 98,600 | 98,800 | 1,601 | 988 |
| 2011-06-15 | 100,600 | 101,100 | 99,400 | 100,100 | 2,063 | 1,001 |
| 2011-06-14 | 101,500 | 101,800 | 100,500 | 101,100 | 1,275 | 1,011 |
| 2011-06-13 | 104,300 | 104,400 | 100,500 | 102,000 | 2,352 | 1,020 |
| 2011-06-10 | 101,200 | 101,500 | 98,700 | 99,900 | 3,434 | 999 |
| 2011-06-09 | 102,300 | 102,300 | 100,400 | 101,100 | 3,832 | 1,011 |
| 2011-06-08 | 104,200 | 104,200 | 102,300 | 102,900 | 2,525 | 1,029 |
| 2011-06-07 | 104,500 | 105,900 | 103,800 | 104,100 | 1,937 | 1,041 |
| 2011-06-06 | 106,300 | 106,300 | 103,800 | 105,300 | 2,201 | 1,053 |
| 2011-06-03 | 106,400 | 107,500 | 104,600 | 106,200 | 2,568 | 1,062 |
| 2011-06-02 | 100,100 | 108,000 | 100,000 | 106,600 | 3,182 | 1,066 |
| 2011-06-01 | 102,100 | 103,100 | 100,500 | 102,600 | 2,788 | 1,026 |
| 2011-05-31 | 102,700 | 104,600 | 101,300 | 102,800 | 1,816 | 1,028 |
| 2011-05-30 | 99,200 | 104,500 | 99,000 | 104,200 | 3,357 | 1,042 |
| 2011-05-27 | 96,800 | 98,500 | 96,800 | 98,100 | 2,062 | 981 |
| 2011-05-26 | 95,800 | 96,700 | 94,000 | 96,400 | 2,326 | 964 |
| 2011-05-25 | 98,000 | 98,400 | 94,200 | 95,000 | 2,551 | 950 |
| 2011-05-24 | 94,700 | 97,000 | 94,400 | 96,900 | 3,238 | 969 |
| 2011-05-23 | 93,500 | 95,800 | 93,100 | 94,900 | 1,750 | 949 |
| 2011-05-20 | 91,800 | 93,200 | 91,800 | 92,800 | 678 | 928 |
| 2011-05-19 | 92,700 | 92,900 | 91,600 | 91,800 | 1,057 | 918 |
| 2011-05-18 | 92,900 | 93,000 | 92,200 | 92,700 | 747 | 927 |
| 2011-05-17 | 92,300 | 92,700 | 91,700 | 92,500 | 620 | 925 |
| 2011-05-16 | 91,900 | 92,800 | 91,700 | 92,000 | 490 | 920 |
| 2011-05-13 | 92,600 | 92,900 | 91,600 | 92,900 | 603 | 929 |
| 2011-05-12 | 92,300 | 92,600 | 92,000 | 92,100 | 462 | 921 |
| 2011-05-11 | 93,000 | 93,100 | 92,300 | 93,000 | 586 | 930 |
| 2011-05-10 | 94,100 | 94,200 | 92,500 | 92,900 | 958 | 929 |
| 2011-05-09 | 94,700 | 94,700 | 93,300 | 94,100 | 819 | 941 |
| 2011-05-06 | 93,500 | 94,700 | 93,500 | 94,500 | 603 | 945 |
| 2011-05-02 | 93,800 | 94,600 | 93,200 | 94,400 | 719 | 944 |
| 2011-04-28 | 92,800 | 93,600 | 92,200 | 93,600 | 859 | 936 |
| 2011-04-27 | 92,400 | 93,700 | 91,900 | 92,700 | 784 | 927 |
| 2011-04-26 | 92,500 | 92,900 | 91,800 | 92,400 | 462 | 924 |
| 2011-04-25 | 94,100 | 94,300 | 92,700 | 93,000 | 449 | 930 |
| 2011-04-22 | 92,400 | 93,800 | 92,000 | 92,600 | 455 | 926 |
| 2011-04-21 | 94,300 | 94,300 | 92,300 | 93,000 | 451 | 930 |
| 2011-04-20 | 93,700 | 94,000 | 93,100 | 93,600 | 347 | 936 |
| 2011-04-19 | 92,300 | 92,900 | 91,100 | 92,500 | 613 | 925 |
| 2011-04-18 | 92,600 | 94,300 | 91,900 | 93,400 | 652 | 934 |
| 2011-04-15 | 94,800 | 95,600 | 93,300 | 93,300 | 464 | 933 |
| 2011-04-14 | 94,000 | 95,100 | 93,800 | 94,800 | 561 | 948 |
| 2011-04-13 | 93,600 | 95,100 | 92,800 | 94,700 | 796 | 947 |
| 2011-04-12 | 94,800 | 94,900 | 92,500 | 93,800 | 784 | 938 |
| 2011-04-11 | 94,200 | 95,300 | 94,000 | 95,100 | 815 | 951 |
| 2011-04-08 | 90,100 | 94,300 | 90,100 | 93,400 | 984 | 934 |
| 2011-04-07 | 91,100 | 93,100 | 90,900 | 91,100 | 1,126 | 911 |
| 2011-04-06 | 93,000 | 94,800 | 91,700 | 92,300 | 1,257 | 923 |
| 2011-04-05 | 94,600 | 94,700 | 92,500 | 93,000 | 795 | 930 |
| 2011-04-04 | 96,700 | 96,700 | 94,400 | 95,000 | 1,171 | 950 |
| 2011-04-01 | 93,800 | 98,000 | 93,700 | 97,100 | 2,587 | 971 |
| 2011-03-31 | 93,400 | 93,400 | 92,400 | 93,400 | 790 | 934 |
| 2011-03-30 | 92,000 | 93,700 | 90,700 | 93,500 | 1,351 | 935 |
| 2011-03-29 | 87,500 | 93,400 | 86,500 | 92,900 | 3,037 | 929 |
| 2011-03-28 | 92,000 | 93,000 | 88,300 | 89,500 | 3,341 | 895 |
| 2011-03-25 | 97,400 | 97,500 | 90,800 | 91,900 | 3,392 | 919 |
| 2011-03-24 | 94,700 | 97,500 | 93,500 | 96,800 | 3,857 | 968 |
| 2011-03-23 | 92,500 | 93,200 | 90,500 | 93,200 | 2,331 | 932 |
| 2011-03-22 | 90,100 | 92,000 | 89,000 | 91,700 | 2,299 | 917 |
| 2011-03-18 | 84,000 | 86,600 | 83,800 | 85,600 | 2,909 | 856 |
| 2011-03-17 | 82,000 | 86,600 | 81,600 | 85,500 | 2,230 | 855 |
| 2011-03-16 | 78,000 | 88,600 | 77,000 | 84,200 | 2,289 | 842 |
| 2011-03-15 | 88,100 | 90,000 | 76,100 | 79,400 | 2,823 | 794 |
| 2011-03-14 | 86,500 | 94,500 | 86,100 | 91,100 | 3,762 | 911 |
| 2011-03-11 | 100,000 | 100,800 | 99,700 | 100,000 | 2,161 | 1,000 |
| 2011-03-10 | 104,400 | 104,400 | 100,400 | 101,400 | 2,199 | 1,014 |
| 2011-03-09 | 109,300 | 109,300 | 104,300 | 104,400 | 3,280 | 1,044 |
| 2011-03-08 | 108,700 | 110,900 | 108,500 | 109,200 | 2,123 | 1,092 |
| 2011-03-07 | 108,400 | 108,800 | 106,000 | 107,800 | 1,346 | 1,078 |
| 2011-03-04 | 107,600 | 108,500 | 107,000 | 107,700 | 978 | 1,077 |
| 2011-03-03 | 106,000 | 106,800 | 106,000 | 106,500 | 628 | 1,065 |
| 2011-03-02 | 106,700 | 106,700 | 105,700 | 105,700 | 990 | 1,057 |
| 2011-03-01 | 108,000 | 108,700 | 106,400 | 107,300 | 1,849 | 1,073 |
| 2011-02-28 | 106,700 | 108,500 | 105,700 | 108,300 | 1,459 | 1,083 |
| 2011-02-25 | 104,100 | 105,900 | 103,300 | 105,400 | 1,334 | 1,054 |
| 2011-02-24 | 106,400 | 107,700 | 104,200 | 104,700 | 1,590 | 1,047 |
| 2011-02-23 | 108,600 | 109,500 | 106,500 | 107,300 | 2,287 | 1,073 |
| 2011-02-22 | 109,500 | 110,700 | 109,500 | 110,200 | 878 | 1,102 |
| 2011-02-21 | 111,200 | 111,500 | 109,800 | 110,100 | 1,334 | 1,101 |
| 2011-02-18 | 112,500 | 112,800 | 110,800 | 111,200 | 1,217 | 1,112 |
| 2011-02-17 | 114,200 | 117,000 | 112,400 | 113,000 | 2,792 | 1,130 |
| 2011-02-16 | 115,500 | 115,600 | 113,800 | 113,900 | 1,702 | 1,139 |
| 2011-02-15 | 114,800 | 116,900 | 114,500 | 116,100 | 2,069 | 1,161 |
| 2011-02-14 | 110,000 | 114,200 | 110,000 | 114,100 | 2,674 | 1,141 |
| 2011-02-10 | 110,000 | 111,500 | 109,700 | 110,000 | 1,895 | 1,100 |
| 2011-02-09 | 106,200 | 110,800 | 106,100 | 110,000 | 3,557 | 1,100 |
| 2011-02-08 | 100,000 | 106,600 | 100,000 | 106,200 | 3,807 | 1,062 |
| 2011-02-07 | 95,000 | 100,000 | 95,000 | 100,000 | 2,542 | 1,000 |
| 2011-02-04 | 95,800 | 97,000 | 94,600 | 94,600 | 880 | 946 |
| 2011-02-03 | 95,000 | 95,400 | 94,600 | 95,400 | 432 | 954 |
| 2011-02-02 | 95,000 | 95,600 | 94,200 | 95,000 | 754 | 950 |
| 2011-02-01 | 93,900 | 95,200 | 93,500 | 95,000 | 826 | 950 |
| 2011-01-31 | 95,400 | 95,500 | 93,500 | 94,200 | 754 | 942 |
| 2011-01-28 | 98,300 | 98,300 | 95,800 | 95,800 | 1,045 | 958 |
| 2011-01-27 | 96,900 | 98,300 | 96,900 | 97,500 | 685 | 975 |
| 2011-01-26 | 97,000 | 97,600 | 96,600 | 96,900 | 523 | 969 |
| 2011-01-25 | 97,300 | 97,700 | 96,600 | 97,000 | 997 | 970 |
| 2011-01-24 | 95,200 | 96,900 | 95,000 | 96,500 | 742 | 965 |
| 2011-01-21 | 96,500 | 97,000 | 95,000 | 95,300 | 1,679 | 953 |
| 2011-01-20 | 97,100 | 97,600 | 96,300 | 96,900 | 691 | 969 |
| 2011-01-19 | 97,600 | 97,900 | 97,200 | 97,700 | 553 | 977 |
| 2011-01-18 | 98,100 | 98,200 | 97,500 | 97,800 | 897 | 978 |
| 2011-01-17 | 98,000 | 98,400 | 97,200 | 97,700 | 974 | 977 |
| 2011-01-14 | 97,700 | 98,500 | 95,100 | 97,900 | 1,068 | 979 |
| 2011-01-13 | 98,200 | 99,400 | 97,300 | 97,600 | 1,256 | 976 |
| 2011-01-12 | 98,600 | 99,400 | 98,300 | 98,700 | 1,557 | 987 |
| 2011-01-11 | 95,500 | 99,100 | 95,100 | 98,800 | 3,029 | 988 |
| 2011-01-07 | 94,400 | 95,500 | 94,100 | 94,800 | 1,047 | 948 |
| 2011-01-06 | 95,400 | 95,400 | 93,500 | 93,800 | 1,049 | 938 |
| 2011-01-05 | 95,500 | 95,800 | 94,500 | 94,800 | 653 | 948 |
| 2011-01-04 | 93,900 | 95,300 | 93,300 | 94,800 | 966 | 948 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
