2698 (株)キャンドゥ 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 | 82,500 | 83,300 | 82,500 | 83,300 | 119 | 833 |
| 2011-12-29 | 83,300 | 83,300 | 82,800 | 83,300 | 46 | 833 |
| 2011-12-28 | 83,300 | 83,300 | 82,900 | 83,000 | 40 | 830 |
| 2011-12-27 | 83,500 | 83,600 | 82,600 | 82,900 | 134 | 829 |
| 2011-12-26 | 83,900 | 83,900 | 83,100 | 83,100 | 84 | 831 |
| 2011-12-22 | 83,400 | 84,500 | 83,400 | 83,900 | 90 | 839 |
| 2011-12-21 | 84,500 | 84,500 | 84,000 | 84,400 | 141 | 844 |
| 2011-12-20 | 82,200 | 84,300 | 82,200 | 84,300 | 172 | 843 |
| 2011-12-19 | 82,600 | 82,600 | 81,500 | 82,400 | 190 | 824 |
| 2011-12-16 | 83,600 | 83,800 | 83,000 | 83,000 | 105 | 830 |
| 2011-12-15 | 84,500 | 84,500 | 83,500 | 83,500 | 127 | 835 |
| 2011-12-14 | 84,500 | 84,700 | 84,500 | 84,500 | 69 | 845 |
| 2011-12-13 | 84,500 | 85,000 | 84,300 | 84,700 | 163 | 847 |
| 2011-12-12 | 84,800 | 84,800 | 84,300 | 84,700 | 170 | 847 |
| 2011-12-09 | 84,100 | 84,800 | 84,100 | 84,700 | 231 | 847 |
| 2011-12-08 | 84,300 | 85,000 | 84,100 | 85,000 | 177 | 850 |
| 2011-12-07 | 84,100 | 84,700 | 84,000 | 84,400 | 145 | 844 |
| 2011-12-06 | 84,200 | 84,700 | 84,000 | 84,300 | 295 | 843 |
| 2011-12-05 | 83,600 | 84,500 | 83,600 | 84,100 | 150 | 841 |
| 2011-12-02 | 84,000 | 85,500 | 83,600 | 83,700 | 337 | 837 |
| 2011-12-01 | 84,600 | 84,700 | 83,900 | 84,000 | 274 | 840 |
| 2011-11-30 | 83,900 | 84,600 | 83,700 | 84,600 | 401 | 846 |
| 2011-11-29 | 83,500 | 84,000 | 83,300 | 83,600 | 318 | 836 |
| 2011-11-28 | 84,100 | 85,000 | 83,400 | 83,900 | 1,387 | 839 |
| 2011-11-25 | 86,300 | 86,800 | 86,100 | 86,800 | 1,047 | 868 |
| 2011-11-24 | 86,000 | 86,300 | 85,700 | 85,900 | 726 | 859 |
| 2011-11-22 | 85,700 | 86,400 | 85,700 | 86,200 | 653 | 862 |
| 2011-11-21 | 85,500 | 86,800 | 85,500 | 86,000 | 451 | 860 |
| 2011-11-18 | 86,100 | 86,800 | 85,800 | 85,900 | 323 | 859 |
| 2011-11-17 | 85,900 | 86,800 | 85,800 | 86,500 | 453 | 865 |
| 2011-11-16 | 85,800 | 86,000 | 85,700 | 85,700 | 315 | 857 |
| 2011-11-15 | 85,700 | 85,900 | 85,500 | 85,700 | 212 | 857 |
| 2011-11-14 | 85,300 | 85,700 | 85,200 | 85,600 | 193 | 856 |
| 2011-11-11 | 85,700 | 85,700 | 85,300 | 85,500 | 232 | 855 |
| 2011-11-10 | 85,300 | 85,700 | 85,300 | 85,600 | 219 | 856 |
| 2011-11-09 | 85,500 | 85,800 | 85,400 | 85,800 | 247 | 858 |
| 2011-11-08 | 85,900 | 86,000 | 85,500 | 85,500 | 250 | 855 |
| 2011-11-07 | 85,500 | 85,900 | 85,500 | 85,900 | 271 | 859 |
| 2011-11-04 | 85,300 | 85,900 | 85,100 | 85,700 | 233 | 857 |
| 2011-11-02 | 85,200 | 85,800 | 85,100 | 85,600 | 199 | 856 |
| 2011-11-01 | 85,800 | 86,200 | 85,600 | 85,800 | 313 | 858 |
| 2011-10-31 | 85,400 | 86,400 | 85,400 | 85,800 | 399 | 858 |
| 2011-10-28 | 84,500 | 85,000 | 84,400 | 85,000 | 458 | 850 |
| 2011-10-27 | 84,100 | 84,500 | 83,900 | 84,400 | 266 | 844 |
| 2011-10-26 | 83,800 | 84,000 | 83,500 | 83,800 | 158 | 838 |
| 2011-10-25 | 84,300 | 84,300 | 83,900 | 83,900 | 135 | 839 |
| 2011-10-24 | 84,000 | 84,300 | 83,800 | 84,300 | 140 | 843 |
| 2011-10-21 | 84,100 | 84,300 | 84,000 | 84,000 | 129 | 840 |
| 2011-10-20 | 84,400 | 84,400 | 83,800 | 83,900 | 166 | 839 |
| 2011-10-19 | 84,200 | 84,400 | 84,000 | 84,400 | 102 | 844 |
| 2011-10-18 | 83,600 | 84,200 | 83,600 | 83,800 | 168 | 838 |
| 2011-10-17 | 83,500 | 84,000 | 83,200 | 83,600 | 195 | 836 |
| 2011-10-14 | 84,200 | 84,400 | 82,900 | 82,900 | 270 | 829 |
| 2011-10-13 | 84,200 | 84,300 | 83,900 | 84,000 | 285 | 840 |
| 2011-10-12 | 83,600 | 83,900 | 83,400 | 83,900 | 202 | 839 |
| 2011-10-11 | 82,700 | 83,500 | 82,500 | 83,200 | 254 | 832 |
| 2011-10-07 | 82,300 | 82,800 | 82,100 | 82,500 | 264 | 825 |
| 2011-10-06 | 81,500 | 82,200 | 81,500 | 82,200 | 194 | 822 |
| 2011-10-05 | 81,500 | 81,500 | 80,800 | 81,400 | 193 | 814 |
| 2011-10-04 | 81,700 | 81,900 | 81,300 | 81,500 | 165 | 815 |
| 2011-10-03 | 81,800 | 81,900 | 81,400 | 81,800 | 166 | 818 |
| 2011-09-30 | 81,900 | 82,000 | 80,900 | 81,800 | 398 | 818 |
| 2011-09-29 | 79,900 | 82,800 | 79,200 | 82,100 | 621 | 821 |
| 2011-09-28 | 78,700 | 79,800 | 78,600 | 79,800 | 278 | 798 |
| 2011-09-27 | 78,000 | 78,600 | 77,700 | 78,600 | 163 | 786 |
| 2011-09-26 | 78,400 | 78,500 | 77,000 | 77,400 | 202 | 774 |
| 2011-09-22 | 79,000 | 79,000 | 78,300 | 78,600 | 129 | 786 |
| 2011-09-21 | 78,800 | 79,000 | 78,700 | 78,900 | 169 | 789 |
| 2011-09-20 | 78,700 | 78,900 | 78,700 | 78,700 | 106 | 787 |
| 2011-09-16 | 78,800 | 78,800 | 78,300 | 78,800 | 151 | 788 |
| 2011-09-15 | 78,600 | 78,900 | 78,100 | 78,700 | 152 | 787 |
| 2011-09-14 | 78,500 | 78,800 | 78,300 | 78,600 | 125 | 786 |
| 2011-09-13 | 78,100 | 78,600 | 78,100 | 78,500 | 139 | 785 |
| 2011-09-12 | 78,000 | 78,100 | 77,600 | 78,100 | 109 | 781 |
| 2011-09-09 | 78,400 | 78,800 | 78,100 | 78,400 | 383 | 784 |
| 2011-09-08 | 77,700 | 78,000 | 77,500 | 78,000 | 191 | 780 |
| 2011-09-07 | 77,400 | 77,600 | 77,200 | 77,600 | 132 | 776 |
| 2011-09-06 | 77,600 | 77,700 | 77,400 | 77,600 | 120 | 776 |
| 2011-09-05 | 77,700 | 77,700 | 77,400 | 77,600 | 115 | 776 |
| 2011-09-02 | 77,300 | 77,700 | 77,000 | 77,700 | 273 | 777 |
| 2011-09-01 | 77,000 | 77,200 | 77,000 | 77,200 | 119 | 772 |
| 2011-08-31 | 77,400 | 77,400 | 76,800 | 76,900 | 238 | 769 |
| 2011-08-30 | 76,700 | 77,100 | 76,700 | 77,100 | 186 | 771 |
| 2011-08-29 | 76,500 | 76,600 | 76,300 | 76,600 | 180 | 766 |
| 2011-08-26 | 76,400 | 76,500 | 76,100 | 76,300 | 149 | 763 |
| 2011-08-25 | 76,400 | 76,500 | 76,200 | 76,200 | 106 | 762 |
| 2011-08-24 | 76,200 | 76,500 | 76,000 | 76,100 | 117 | 761 |
| 2011-08-23 | 75,800 | 76,200 | 75,100 | 75,900 | 203 | 759 |
| 2011-08-22 | 75,100 | 75,700 | 75,100 | 75,200 | 89 | 752 |
| 2011-08-19 | 75,500 | 76,000 | 75,500 | 75,600 | 160 | 756 |
| 2011-08-18 | 76,100 | 76,400 | 75,800 | 76,000 | 138 | 760 |
| 2011-08-17 | 76,200 | 76,200 | 75,800 | 75,900 | 74 | 759 |
| 2011-08-16 | 76,000 | 76,400 | 75,800 | 75,900 | 113 | 759 |
| 2011-08-15 | 75,400 | 75,700 | 75,400 | 75,600 | 97 | 756 |
| 2011-08-12 | 75,700 | 75,700 | 74,500 | 75,200 | 123 | 752 |
| 2011-08-11 | 75,000 | 75,500 | 74,400 | 75,500 | 150 | 755 |
| 2011-08-10 | 74,200 | 75,600 | 74,200 | 75,600 | 142 | 756 |
| 2011-08-09 | 73,300 | 73,600 | 72,100 | 73,600 | 323 | 736 |
| 2011-08-08 | 74,400 | 74,500 | 74,000 | 74,100 | 196 | 741 |
| 2011-08-05 | 74,900 | 74,900 | 74,000 | 74,500 | 241 | 745 |
| 2011-08-04 | 75,500 | 76,000 | 75,500 | 75,900 | 89 | 759 |
| 2011-08-03 | 75,600 | 76,000 | 75,100 | 75,700 | 199 | 757 |
| 2011-08-02 | 76,000 | 76,000 | 75,700 | 76,000 | 74 | 760 |
| 2011-08-01 | 76,000 | 76,300 | 75,100 | 76,000 | 226 | 760 |
| 2011-07-29 | 74,800 | 75,700 | 74,600 | 75,300 | 283 | 753 |
| 2011-07-28 | 76,500 | 76,700 | 74,000 | 74,000 | 645 | 740 |
| 2011-07-27 | 76,400 | 76,900 | 75,900 | 76,700 | 307 | 767 |
| 2011-07-26 | 76,800 | 76,900 | 76,100 | 76,300 | 265 | 763 |
| 2011-07-25 | 76,600 | 76,600 | 76,400 | 76,500 | 124 | 765 |
| 2011-07-22 | 76,300 | 76,500 | 76,000 | 76,300 | 160 | 763 |
| 2011-07-21 | 76,000 | 76,000 | 75,600 | 75,900 | 173 | 759 |
| 2011-07-20 | 76,500 | 76,500 | 76,000 | 76,000 | 181 | 760 |
| 2011-07-19 | 76,500 | 76,600 | 76,100 | 76,400 | 164 | 764 |
| 2011-07-15 | 76,500 | 77,700 | 75,400 | 76,200 | 520 | 762 |
| 2011-07-14 | 76,900 | 76,900 | 75,000 | 75,400 | 500 | 754 |
| 2011-07-13 | 74,900 | 79,300 | 74,900 | 76,200 | 1,993 | 762 |
| 2011-07-12 | 75,200 | 75,200 | 74,700 | 75,000 | 111 | 750 |
| 2011-07-11 | 75,300 | 75,500 | 75,100 | 75,400 | 102 | 754 |
| 2011-07-08 | 75,000 | 75,700 | 75,000 | 75,400 | 637 | 754 |
| 2011-07-07 | 74,000 | 74,300 | 73,800 | 74,100 | 111 | 741 |
| 2011-07-06 | 74,300 | 74,300 | 73,800 | 74,200 | 127 | 742 |
| 2011-07-05 | 74,400 | 74,400 | 74,100 | 74,100 | 86 | 741 |
| 2011-07-04 | 73,800 | 74,300 | 73,800 | 74,100 | 211 | 741 |
| 2011-07-01 | 73,800 | 73,900 | 73,600 | 73,800 | 115 | 738 |
| 2011-06-30 | 73,800 | 73,800 | 73,400 | 73,800 | 124 | 738 |
| 2011-06-29 | 73,700 | 73,800 | 73,500 | 73,800 | 123 | 738 |
| 2011-06-28 | 73,500 | 73,600 | 73,200 | 73,300 | 91 | 733 |
| 2011-06-27 | 73,200 | 73,400 | 73,000 | 73,400 | 143 | 734 |
| 2011-06-24 | 72,800 | 73,000 | 72,700 | 72,900 | 70 | 729 |
| 2011-06-23 | 72,600 | 72,800 | 72,500 | 72,800 | 47 | 728 |
| 2011-06-22 | 72,400 | 72,700 | 72,400 | 72,700 | 80 | 727 |
| 2011-06-21 | 72,300 | 72,600 | 72,000 | 72,300 | 105 | 723 |
| 2011-06-20 | 72,600 | 72,600 | 72,200 | 72,300 | 63 | 723 |
| 2011-06-17 | 72,700 | 72,700 | 72,100 | 72,100 | 100 | 721 |
| 2011-06-16 | 72,600 | 72,700 | 72,400 | 72,500 | 73 | 725 |
| 2011-06-15 | 72,300 | 72,600 | 72,100 | 72,500 | 74 | 725 |
| 2011-06-14 | 72,500 | 72,500 | 72,000 | 72,200 | 83 | 722 |
| 2011-06-13 | 72,000 | 72,300 | 71,700 | 72,000 | 94 | 720 |
| 2011-06-10 | 72,000 | 72,000 | 71,500 | 71,700 | 169 | 717 |
| 2011-06-09 | 71,300 | 71,800 | 71,100 | 71,600 | 61 | 716 |
| 2011-06-08 | 71,000 | 71,600 | 71,000 | 71,500 | 96 | 715 |
| 2011-06-07 | 71,000 | 71,000 | 70,800 | 71,000 | 87 | 710 |
| 2011-06-06 | 71,200 | 71,600 | 71,000 | 71,100 | 196 | 711 |
| 2011-06-03 | 72,000 | 72,200 | 71,300 | 71,300 | 249 | 713 |
| 2011-06-02 | 72,700 | 72,700 | 72,300 | 72,400 | 183 | 724 |
| 2011-06-01 | 72,600 | 72,800 | 72,500 | 72,700 | 266 | 727 |
| 2011-05-31 | 72,700 | 73,000 | 72,600 | 72,800 | 439 | 728 |
| 2011-05-30 | 73,300 | 73,700 | 72,600 | 72,600 | 454 | 726 |
| 2011-05-27 | 73,400 | 73,800 | 72,700 | 73,800 | 1,335 | 738 |
| 2011-05-26 | 75,200 | 75,900 | 75,000 | 75,900 | 1,069 | 759 |
| 2011-05-25 | 75,300 | 75,300 | 75,000 | 75,000 | 935 | 750 |
| 2011-05-24 | 75,400 | 75,500 | 75,400 | 75,400 | 459 | 754 |
| 2011-05-23 | 75,600 | 75,800 | 75,400 | 75,500 | 432 | 755 |
| 2011-05-20 | 75,800 | 75,800 | 75,600 | 75,600 | 189 | 756 |
| 2011-05-19 | 75,700 | 75,800 | 75,400 | 75,600 | 242 | 756 |
| 2011-05-18 | 75,300 | 75,700 | 75,300 | 75,700 | 160 | 757 |
| 2011-05-17 | 75,600 | 75,600 | 75,400 | 75,500 | 191 | 755 |
| 2011-05-16 | 75,700 | 75,800 | 75,400 | 75,700 | 352 | 757 |
| 2011-05-13 | 76,000 | 76,000 | 75,700 | 76,000 | 359 | 760 |
| 2011-05-12 | 76,000 | 76,000 | 75,700 | 75,800 | 235 | 758 |
| 2011-05-11 | 75,500 | 76,000 | 75,400 | 76,000 | 339 | 760 |
| 2011-05-10 | 75,000 | 75,300 | 74,900 | 75,300 | 282 | 753 |
| 2011-05-09 | 74,900 | 75,000 | 74,700 | 74,900 | 196 | 749 |
| 2011-05-06 | 74,700 | 74,900 | 74,700 | 74,700 | 291 | 747 |
| 2011-05-02 | 74,800 | 75,000 | 74,800 | 74,900 | 377 | 749 |
| 2011-04-28 | 74,900 | 75,000 | 74,700 | 74,900 | 233 | 749 |
| 2011-04-27 | 74,900 | 74,900 | 74,700 | 74,800 | 218 | 748 |
| 2011-04-26 | 74,700 | 74,900 | 74,500 | 74,700 | 278 | 747 |
| 2011-04-25 | 74,300 | 74,800 | 74,300 | 74,600 | 166 | 746 |
| 2011-04-22 | 74,100 | 74,300 | 74,000 | 74,200 | 129 | 742 |
| 2011-04-21 | 73,900 | 74,100 | 73,800 | 74,000 | 123 | 740 |
| 2011-04-20 | 74,000 | 74,000 | 73,700 | 73,800 | 200 | 738 |
| 2011-04-19 | 73,800 | 73,900 | 73,700 | 73,900 | 112 | 739 |
| 2011-04-18 | 74,000 | 74,000 | 73,500 | 73,900 | 225 | 739 |
| 2011-04-15 | 73,800 | 73,900 | 73,700 | 73,800 | 139 | 738 |
| 2011-04-14 | 73,700 | 73,800 | 73,500 | 73,600 | 142 | 736 |
| 2011-04-13 | 73,600 | 73,700 | 73,500 | 73,700 | 114 | 737 |
| 2011-04-12 | 73,600 | 73,700 | 73,400 | 73,500 | 126 | 735 |
| 2011-04-11 | 73,400 | 73,600 | 73,300 | 73,400 | 114 | 734 |
| 2011-04-08 | 73,200 | 73,700 | 73,000 | 73,300 | 200 | 733 |
| 2011-04-07 | 73,900 | 73,900 | 73,100 | 73,200 | 125 | 732 |
| 2011-04-06 | 73,100 | 73,200 | 73,000 | 73,100 | 119 | 731 |
| 2011-04-05 | 73,400 | 73,500 | 73,200 | 73,300 | 149 | 733 |
| 2011-04-04 | 73,900 | 73,900 | 73,500 | 73,700 | 128 | 737 |
| 2011-04-01 | 73,900 | 73,900 | 73,100 | 73,100 | 198 | 731 |
| 2011-03-31 | 73,400 | 73,700 | 73,300 | 73,700 | 204 | 737 |
| 2011-03-30 | 72,400 | 73,000 | 72,000 | 73,000 | 190 | 730 |
| 2011-03-29 | 71,200 | 72,200 | 71,200 | 72,200 | 199 | 722 |
| 2011-03-28 | 71,500 | 72,400 | 71,100 | 71,200 | 189 | 712 |
| 2011-03-25 | 71,000 | 71,400 | 71,000 | 71,100 | 129 | 711 |
| 2011-03-24 | 72,100 | 72,100 | 71,000 | 71,000 | 147 | 710 |
| 2011-03-23 | 72,000 | 72,100 | 71,600 | 71,800 | 130 | 718 |
| 2011-03-22 | 71,400 | 72,300 | 71,000 | 71,600 | 282 | 716 |
| 2011-03-18 | 66,300 | 70,500 | 66,300 | 69,900 | 539 | 699 |
| 2011-03-17 | 65,000 | 66,000 | 64,400 | 66,000 | 510 | 660 |
| 2011-03-16 | 61,000 | 65,500 | 61,000 | 65,500 | 716 | 655 |
| 2011-03-15 | 66,600 | 67,200 | 59,800 | 64,000 | 1,279 | 640 |
| 2011-03-14 | 64,900 | 68,800 | 61,000 | 66,600 | 1,097 | 666 |
| 2011-03-11 | 73,000 | 73,200 | 72,900 | 72,900 | 354 | 729 |
| 2011-03-10 | 73,300 | 73,500 | 73,100 | 73,100 | 171 | 731 |
| 2011-03-09 | 73,300 | 73,600 | 73,200 | 73,200 | 160 | 732 |
| 2011-03-08 | 73,400 | 73,600 | 73,200 | 73,200 | 123 | 732 |
| 2011-03-07 | 73,600 | 73,700 | 73,000 | 73,300 | 224 | 733 |
| 2011-03-04 | 73,000 | 73,400 | 73,000 | 73,200 | 105 | 732 |
| 2011-03-03 | 73,000 | 73,400 | 72,800 | 72,900 | 201 | 729 |
| 2011-03-02 | 73,600 | 73,800 | 73,000 | 73,000 | 326 | 730 |
| 2011-03-01 | 74,000 | 74,300 | 73,500 | 73,600 | 377 | 736 |
| 2011-02-28 | 73,700 | 73,800 | 73,200 | 73,600 | 218 | 736 |
| 2011-02-25 | 72,500 | 73,500 | 72,500 | 73,100 | 258 | 731 |
| 2011-02-24 | 74,100 | 74,200 | 72,900 | 73,100 | 449 | 731 |
| 2011-02-23 | 74,300 | 74,300 | 73,100 | 73,700 | 493 | 737 |
| 2011-02-22 | 72,300 | 73,400 | 72,300 | 72,800 | 1,511 | 728 |
| 2011-02-21 | 74,800 | 74,800 | 72,000 | 72,100 | 1,243 | 721 |
| 2011-02-18 | 74,300 | 74,500 | 74,100 | 74,300 | 148 | 743 |
| 2011-02-17 | 74,100 | 74,300 | 73,900 | 74,100 | 156 | 741 |
| 2011-02-16 | 74,200 | 74,200 | 73,700 | 73,700 | 210 | 737 |
| 2011-02-15 | 73,600 | 74,300 | 73,600 | 74,000 | 283 | 740 |
| 2011-02-14 | 73,800 | 73,800 | 73,400 | 73,600 | 162 | 736 |
| 2011-02-10 | 73,400 | 73,500 | 73,100 | 73,300 | 133 | 733 |
| 2011-02-09 | 73,400 | 73,500 | 73,000 | 73,100 | 196 | 731 |
| 2011-02-08 | 72,900 | 73,300 | 72,900 | 73,100 | 182 | 731 |
| 2011-02-07 | 72,800 | 72,900 | 72,500 | 72,900 | 185 | 729 |
| 2011-02-04 | 72,900 | 72,900 | 72,000 | 72,500 | 217 | 725 |
| 2011-02-03 | 72,900 | 72,900 | 72,300 | 72,600 | 112 | 726 |
| 2011-02-02 | 72,300 | 72,700 | 72,200 | 72,600 | 196 | 726 |
| 2011-02-01 | 72,100 | 72,600 | 72,000 | 72,300 | 92 | 723 |
| 2011-01-31 | 72,400 | 72,400 | 71,700 | 72,100 | 265 | 721 |
| 2011-01-28 | 72,800 | 72,800 | 72,200 | 72,200 | 279 | 722 |
| 2011-01-27 | 72,400 | 73,000 | 72,200 | 72,400 | 193 | 724 |
| 2011-01-26 | 71,900 | 72,200 | 71,800 | 72,100 | 121 | 721 |
| 2011-01-25 | 71,400 | 72,300 | 71,400 | 71,800 | 164 | 718 |
| 2011-01-24 | 71,600 | 71,700 | 71,300 | 71,400 | 248 | 714 |
| 2011-01-21 | 72,700 | 72,900 | 71,500 | 71,600 | 462 | 716 |
| 2011-01-20 | 73,400 | 73,500 | 72,600 | 72,800 | 465 | 728 |
| 2011-01-19 | 73,800 | 73,800 | 73,500 | 73,600 | 210 | 736 |
| 2011-01-18 | 74,000 | 74,100 | 73,500 | 73,700 | 168 | 737 |
| 2011-01-17 | 74,100 | 74,300 | 73,400 | 74,000 | 371 | 740 |
| 2011-01-14 | 72,800 | 74,500 | 72,500 | 74,000 | 1,178 | 740 |
| 2011-01-13 | 72,000 | 72,100 | 71,500 | 71,900 | 301 | 719 |
| 2011-01-12 | 72,500 | 72,600 | 71,700 | 71,700 | 435 | 717 |
| 2011-01-11 | 71,400 | 72,200 | 71,400 | 72,200 | 311 | 722 |
| 2011-01-07 | 72,900 | 72,900 | 71,200 | 71,400 | 561 | 714 |
| 2011-01-06 | 71,000 | 73,300 | 71,000 | 72,300 | 1,097 | 723 |
| 2011-01-05 | 71,100 | 71,300 | 70,700 | 70,800 | 424 | 708 |
| 2011-01-04 | 70,400 | 70,900 | 70,400 | 70,900 | 251 | 709 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
