2722 (株)IK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 | 70,000 | 71,500 | 70,000 | 71,500 | 15 | 178.75 |
| 2011-12-29 | 70,000 | 71,000 | 69,000 | 69,000 | 36 | 172.50 |
| 2011-12-28 | 70,000 | 70,500 | 70,000 | 70,500 | 53 | 176.25 |
| 2011-12-27 | 72,100 | 72,100 | 70,900 | 71,300 | 22 | 178.25 |
| 2011-12-26 | 71,700 | 72,600 | 71,500 | 72,500 | 42 | 181.25 |
| 2011-12-22 | 71,600 | 72,000 | 71,200 | 71,200 | 15 | 178 |
| 2011-12-21 | 71,000 | 72,500 | 71,000 | 71,700 | 31 | 179.25 |
| 2011-12-20 | 70,200 | 71,400 | 70,200 | 70,600 | 5 | 176.50 |
| 2011-12-19 | 71,000 | 72,800 | 70,100 | 70,100 | 34 | 175.25 |
| 2011-12-16 | 70,000 | 70,000 | 69,000 | 70,000 | 13 | 175 |
| 2011-12-15 | 70,000 | 70,100 | 68,300 | 68,600 | 32 | 171.50 |
| 2011-12-14 | 71,500 | 72,000 | 70,000 | 71,000 | 31 | 177.50 |
| 2011-12-13 | 70,000 | 71,800 | 68,200 | 69,500 | 43 | 173.75 |
| 2011-12-12 | 64,000 | 71,500 | 64,000 | 68,000 | 161 | 170 |
| 2011-12-09 | 62,400 | 62,500 | 62,400 | 62,500 | 4 | 156.25 |
| 2011-12-08 | 62,000 | 62,700 | 61,200 | 62,600 | 11 | 156.50 |
| 2011-12-07 | 62,100 | 62,600 | 61,000 | 62,000 | 9 | 155 |
| 2011-12-06 | 62,700 | 63,500 | 62,100 | 62,100 | 13 | 155.25 |
| 2011-12-05 | 62,000 | 63,900 | 61,500 | 62,700 | 22 | 156.75 |
| 2011-12-02 | 62,000 | 63,000 | 61,100 | 63,000 | 21 | 157.50 |
| 2011-12-01 | 61,500 | 63,000 | 61,500 | 63,000 | 25 | 157.50 |
| 2011-11-30 | 60,800 | 61,600 | 60,800 | 61,500 | 20 | 153.75 |
| 2011-11-29 | 58,800 | 60,000 | 58,800 | 60,000 | 16 | 150 |
| 2011-11-28 | 59,100 | 59,100 | 58,100 | 58,500 | 4 | 146.25 |
| 2011-11-25 | 58,600 | 58,600 | 58,600 | 58,600 | 6 | 146.50 |
| 2011-11-24 | 58,600 | 58,600 | 58,000 | 58,000 | 9 | 145 |
| 2011-11-22 | 58,800 | 58,800 | 58,200 | 58,200 | 3 | 145.50 |
| 2011-11-18 | 58,300 | 58,300 | 58,300 | 58,300 | 4 | 145.75 |
| 2011-11-17 | 58,100 | 58,300 | 58,100 | 58,300 | 4 | 145.75 |
| 2011-11-16 | 58,300 | 58,300 | 58,300 | 58,300 | 3 | 145.75 |
| 2011-11-15 | 59,000 | 59,000 | 58,200 | 58,300 | 7 | 145.75 |
| 2011-11-14 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 147.50 |
| 2011-11-11 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 145.25 |
| 2011-11-10 | 59,600 | 59,600 | 58,800 | 58,800 | 19 | 147 |
| 2011-11-09 | 59,400 | 59,900 | 59,400 | 59,900 | 8 | 149.75 |
| 2011-11-08 | 59,500 | 59,500 | 59,000 | 59,100 | 5 | 147.75 |
| 2011-11-07 | 59,500 | 59,500 | 58,800 | 59,000 | 3 | 147.50 |
| 2011-11-04 | 59,500 | 59,500 | 59,500 | 59,500 | 5 | 148.75 |
| 2011-11-02 | 58,800 | 58,800 | 58,700 | 58,700 | 3 | 146.75 |
| 2011-11-01 | 59,000 | 59,000 | 58,500 | 59,000 | 13 | 147.50 |
| 2011-10-31 | 59,500 | 59,600 | 59,500 | 59,600 | 2 | 149 |
| 2011-10-28 | 59,500 | 59,500 | 58,700 | 59,500 | 3 | 148.75 |
| 2011-10-27 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 145.25 |
| 2011-10-26 | 59,000 | 59,000 | 58,100 | 58,100 | 6 | 145.25 |
| 2011-10-25 | 58,100 | 59,400 | 58,100 | 59,400 | 2 | 148.50 |
| 2011-10-24 | 58,300 | 58,300 | 57,800 | 57,800 | 2 | 144.50 |
| 2011-10-20 | 58,800 | 58,800 | 58,300 | 58,300 | 3 | 145.75 |
| 2011-10-19 | 59,200 | 59,200 | 59,000 | 59,000 | 4 | 147.50 |
| 2011-10-18 | 59,700 | 59,700 | 59,700 | 59,700 | 1 | 149.25 |
| 2011-10-17 | 59,700 | 59,700 | 58,800 | 59,700 | 23 | 149.25 |
| 2011-10-14 | 58,600 | 59,800 | 58,500 | 59,700 | 18 | 149.25 |
| 2011-10-13 | 58,600 | 59,700 | 58,600 | 59,700 | 9 | 149.25 |
| 2011-10-12 | 58,600 | 59,300 | 58,600 | 58,700 | 6 | 146.75 |
| 2011-10-11 | 59,600 | 59,900 | 58,500 | 59,500 | 21 | 148.75 |
| 2011-10-07 | 58,500 | 59,500 | 58,500 | 59,500 | 16 | 148.75 |
| 2011-10-06 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 145.50 |
| 2011-10-05 | 58,100 | 58,200 | 58,100 | 58,200 | 2 | 145.50 |
| 2011-10-04 | 57,200 | 57,500 | 57,000 | 57,000 | 12 | 142.50 |
| 2011-10-03 | 58,000 | 58,600 | 58,000 | 58,600 | 10 | 146.50 |
| 2011-09-30 | 58,500 | 58,500 | 57,900 | 58,000 | 8 | 145 |
| 2011-09-29 | 57,200 | 57,500 | 56,900 | 57,500 | 13 | 143.75 |
| 2011-09-28 | 57,500 | 57,500 | 57,300 | 57,300 | 5 | 143.25 |
| 2011-09-27 | 57,300 | 57,300 | 57,200 | 57,200 | 4 | 143 |
| 2011-09-26 | 58,400 | 58,400 | 57,300 | 57,300 | 6 | 143.25 |
| 2011-09-22 | 58,500 | 58,500 | 57,700 | 57,700 | 9 | 144.25 |
| 2011-09-21 | 58,000 | 58,000 | 57,500 | 57,600 | 3 | 144 |
| 2011-09-20 | 57,400 | 58,000 | 57,400 | 58,000 | 3 | 145 |
| 2011-09-16 | 59,000 | 59,000 | 57,300 | 57,300 | 12 | 143.25 |
| 2011-09-15 | 59,000 | 59,000 | 57,400 | 57,400 | 8 | 143.50 |
| 2011-09-14 | 59,000 | 59,500 | 58,000 | 58,000 | 11 | 145 |
| 2011-09-13 | 60,000 | 60,000 | 59,000 | 59,000 | 4 | 147.50 |
| 2011-09-12 | 60,300 | 61,000 | 58,600 | 59,900 | 63 | 149.75 |
| 2011-09-09 | 58,300 | 58,500 | 57,700 | 58,500 | 16 | 146.25 |
| 2011-09-08 | 58,700 | 58,700 | 57,800 | 58,000 | 7 | 145 |
| 2011-09-07 | 58,000 | 58,400 | 58,000 | 58,100 | 7 | 145.25 |
| 2011-09-06 | 58,100 | 58,700 | 57,600 | 57,600 | 11 | 144 |
| 2011-09-05 | 58,900 | 58,900 | 58,000 | 58,000 | 4 | 145 |
| 2011-09-02 | 57,400 | 58,500 | 57,400 | 58,500 | 16 | 146.25 |
| 2011-09-01 | 57,300 | 57,300 | 57,300 | 57,300 | 3 | 143.25 |
| 2011-08-31 | 58,000 | 58,000 | 57,200 | 57,200 | 6 | 143 |
| 2011-08-30 | 56,900 | 58,000 | 56,900 | 57,100 | 7 | 142.75 |
| 2011-08-29 | 56,500 | 57,000 | 56,100 | 57,000 | 18 | 142.50 |
| 2011-08-26 | 57,200 | 57,200 | 56,800 | 56,800 | 12 | 142 |
| 2011-08-25 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 143 |
| 2011-08-24 | 57,400 | 57,400 | 57,200 | 57,200 | 18 | 143 |
| 2011-08-23 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 145.75 |
| 2011-08-22 | 57,500 | 57,500 | 57,300 | 57,400 | 5 | 143.50 |
| 2011-08-19 | 58,500 | 58,500 | 58,200 | 58,400 | 7 | 146 |
| 2011-08-18 | 59,800 | 60,000 | 59,700 | 60,000 | 8 | 150 |
| 2011-08-17 | 57,800 | 58,500 | 57,800 | 58,000 | 5 | 145 |
| 2011-08-16 | 57,900 | 59,800 | 57,900 | 59,800 | 5 | 149.50 |
| 2011-08-12 | 56,100 | 59,200 | 56,100 | 56,600 | 9 | 141.50 |
| 2011-08-11 | 56,000 | 56,000 | 56,000 | 56,000 | 16 | 140 |
| 2011-08-10 | 59,300 | 59,300 | 56,500 | 56,500 | 26 | 141.25 |
| 2011-08-09 | 57,900 | 57,900 | 56,000 | 57,500 | 22 | 143.75 |
| 2011-08-08 | 57,600 | 58,700 | 57,600 | 58,700 | 39 | 146.75 |
| 2011-08-05 | 58,100 | 58,100 | 57,600 | 58,000 | 14 | 145 |
| 2011-08-04 | 60,000 | 60,000 | 59,000 | 59,200 | 6 | 148 |
| 2011-08-03 | 59,900 | 60,000 | 59,000 | 60,000 | 3 | 150 |
| 2011-08-02 | 60,000 | 60,500 | 60,000 | 60,000 | 11 | 150 |
| 2011-08-01 | 59,500 | 59,700 | 58,100 | 59,700 | 10 | 149.25 |
| 2011-07-29 | 58,000 | 60,000 | 58,000 | 60,000 | 37 | 150 |
| 2011-07-28 | 59,300 | 59,300 | 58,800 | 58,800 | 15 | 147 |
| 2011-07-27 | 61,100 | 61,100 | 58,200 | 59,000 | 58 | 147.50 |
| 2011-07-26 | 60,600 | 61,900 | 60,600 | 61,000 | 10 | 152.50 |
| 2011-07-25 | 61,600 | 61,800 | 61,000 | 61,000 | 8 | 152.50 |
| 2011-07-22 | 61,400 | 61,400 | 60,300 | 61,400 | 14 | 153.50 |
| 2011-07-21 | 60,200 | 61,000 | 60,200 | 61,000 | 3 | 152.50 |
| 2011-07-20 | 61,000 | 61,300 | 60,000 | 60,000 | 25 | 150 |
| 2011-07-19 | 61,800 | 62,000 | 61,000 | 61,000 | 12 | 152.50 |
| 2011-07-15 | 62,000 | 62,100 | 60,100 | 61,400 | 45 | 153.50 |
| 2011-07-14 | 63,000 | 63,200 | 61,800 | 61,800 | 37 | 154.50 |
| 2011-07-13 | 63,700 | 63,800 | 61,900 | 62,000 | 80 | 155 |
| 2011-07-12 | 67,200 | 67,200 | 62,000 | 64,400 | 99 | 161 |
| 2011-07-11 | 62,800 | 64,000 | 61,000 | 62,200 | 42 | 155.50 |
| 2011-07-08 | 62,800 | 62,900 | 61,800 | 61,800 | 16 | 154.50 |
| 2011-07-07 | 61,600 | 61,700 | 61,600 | 61,700 | 3 | 154.25 |
| 2011-07-06 | 60,400 | 60,800 | 60,100 | 60,200 | 14 | 150.50 |
| 2011-07-05 | 62,600 | 62,700 | 59,100 | 60,100 | 31 | 150.25 |
| 2011-07-04 | 59,700 | 64,800 | 59,700 | 64,400 | 41 | 161 |
| 2011-07-01 | 60,000 | 61,700 | 59,200 | 59,200 | 17 | 148 |
| 2011-06-30 | 59,600 | 60,000 | 59,600 | 60,000 | 12 | 150 |
| 2011-06-29 | 58,900 | 59,000 | 58,900 | 58,900 | 15 | 147.25 |
| 2011-06-28 | 58,800 | 58,800 | 57,800 | 57,800 | 8 | 144.50 |
| 2011-06-27 | 57,800 | 58,200 | 57,800 | 58,000 | 9 | 145 |
| 2011-06-24 | 59,000 | 59,000 | 58,000 | 58,000 | 12 | 145 |
| 2011-06-23 | 59,000 | 59,000 | 59,000 | 59,000 | 6 | 147.50 |
| 2011-06-22 | 58,300 | 59,000 | 57,800 | 59,000 | 7 | 147.50 |
| 2011-06-21 | 58,800 | 58,800 | 57,700 | 57,700 | 5 | 144.25 |
| 2011-06-20 | 59,400 | 59,400 | 59,000 | 59,200 | 9 | 148 |
| 2011-06-17 | 59,300 | 59,300 | 59,000 | 59,000 | 5 | 147.50 |
| 2011-06-16 | 59,800 | 59,900 | 59,200 | 59,900 | 19 | 149.75 |
| 2011-06-15 | 59,500 | 59,500 | 59,500 | 59,500 | 3 | 148.75 |
| 2011-06-14 | 59,200 | 60,100 | 59,200 | 59,700 | 33 | 149.25 |
| 2011-06-13 | 60,100 | 60,100 | 59,100 | 59,200 | 21 | 148 |
| 2011-06-10 | 61,800 | 61,800 | 60,200 | 60,200 | 21 | 150.50 |
| 2011-06-09 | 61,100 | 61,600 | 60,500 | 60,500 | 6 | 151.25 |
| 2011-06-08 | 61,500 | 61,500 | 60,400 | 61,000 | 15 | 152.50 |
| 2011-06-07 | 60,300 | 62,000 | 60,300 | 61,800 | 8 | 154.50 |
| 2011-06-06 | 60,300 | 60,600 | 60,300 | 60,400 | 15 | 151 |
| 2011-06-03 | 62,400 | 62,400 | 62,000 | 62,100 | 19 | 155.25 |
| 2011-06-02 | 62,000 | 63,500 | 62,000 | 62,800 | 19 | 157 |
| 2011-06-01 | 62,900 | 65,000 | 62,900 | 63,500 | 40 | 158.75 |
| 2011-05-31 | 62,600 | 63,200 | 62,300 | 62,600 | 50 | 156.50 |
| 2011-05-30 | 65,400 | 65,400 | 62,600 | 63,500 | 80 | 158.75 |
| 2011-05-27 | 63,000 | 66,500 | 63,000 | 65,400 | 304 | 163.50 |
| 2011-05-26 | 75,600 | 75,800 | 74,200 | 75,800 | 64 | 189.50 |
| 2011-05-25 | 73,000 | 76,800 | 73,000 | 74,100 | 91 | 185.25 |
| 2011-05-24 | 73,500 | 73,800 | 72,600 | 72,900 | 54 | 182.25 |
| 2011-05-23 | 74,400 | 74,600 | 73,800 | 74,000 | 34 | 185 |
| 2011-05-20 | 74,600 | 74,600 | 74,000 | 74,400 | 19 | 186 |
| 2011-05-19 | 75,300 | 75,300 | 72,800 | 74,500 | 24 | 186.25 |
| 2011-05-18 | 76,400 | 76,500 | 70,200 | 75,300 | 115 | 188.25 |
| 2011-05-17 | 75,000 | 82,500 | 74,500 | 75,700 | 87 | 189.25 |
| 2011-05-16 | 75,700 | 76,000 | 74,100 | 74,500 | 41 | 186.25 |
| 2011-05-13 | 78,000 | 78,700 | 73,900 | 77,000 | 103 | 192.50 |
| 2011-05-12 | 76,000 | 78,000 | 76,000 | 77,300 | 76 | 193.25 |
| 2011-05-11 | 76,000 | 76,100 | 75,600 | 76,000 | 29 | 190 |
| 2011-05-10 | 75,600 | 76,000 | 75,500 | 75,600 | 35 | 189 |
| 2011-05-09 | 75,600 | 75,600 | 75,100 | 75,600 | 26 | 189 |
| 2011-05-06 | 74,600 | 75,700 | 73,900 | 74,500 | 59 | 186.25 |
| 2011-05-02 | 75,000 | 75,000 | 74,300 | 74,600 | 25 | 186.50 |
| 2011-04-28 | 75,000 | 75,400 | 73,800 | 74,900 | 25 | 187.25 |
| 2011-04-27 | 73,100 | 74,400 | 73,100 | 74,400 | 24 | 186 |
| 2011-04-26 | 71,100 | 73,000 | 71,100 | 72,500 | 34 | 181.25 |
| 2011-04-25 | 71,500 | 73,000 | 71,200 | 71,300 | 28 | 178.25 |
| 2011-04-22 | 70,500 | 70,900 | 70,400 | 70,900 | 10 | 177.25 |
| 2011-04-21 | 69,100 | 70,500 | 69,000 | 70,000 | 19 | 175 |
| 2011-04-20 | 69,200 | 69,500 | 69,000 | 69,100 | 23 | 172.75 |
| 2011-04-19 | 69,000 | 69,500 | 68,400 | 68,600 | 17 | 171.50 |
| 2011-04-18 | 69,300 | 69,300 | 68,700 | 68,800 | 9 | 172 |
| 2011-04-15 | 68,500 | 68,700 | 68,000 | 68,700 | 9 | 171.75 |
| 2011-04-14 | 67,900 | 68,500 | 67,900 | 68,400 | 11 | 171 |
| 2011-04-13 | 67,500 | 68,800 | 67,500 | 68,700 | 19 | 171.75 |
| 2011-04-12 | 68,000 | 68,500 | 67,700 | 68,000 | 18 | 170 |
| 2011-04-11 | 69,300 | 69,300 | 68,400 | 68,500 | 28 | 171.25 |
| 2011-04-08 | 66,500 | 67,700 | 66,000 | 67,400 | 26 | 168.50 |
| 2011-04-07 | 68,800 | 68,800 | 67,000 | 68,200 | 17 | 170.50 |
| 2011-04-06 | 69,200 | 69,200 | 67,600 | 68,400 | 22 | 171 |
| 2011-04-05 | 70,300 | 72,000 | 69,000 | 70,000 | 32 | 175 |
| 2011-04-04 | 68,000 | 71,200 | 68,000 | 69,800 | 51 | 174.50 |
| 2011-04-01 | 65,900 | 66,500 | 65,900 | 66,500 | 18 | 166.25 |
| 2011-03-31 | 65,300 | 65,600 | 64,800 | 65,000 | 48 | 162.50 |
| 2011-03-30 | 62,500 | 64,500 | 62,500 | 64,500 | 59 | 161.25 |
| 2011-03-29 | 62,000 | 62,500 | 61,300 | 62,500 | 45 | 156.25 |
| 2011-03-28 | 61,700 | 62,800 | 61,200 | 61,500 | 29 | 153.75 |
| 2011-03-25 | 62,900 | 63,000 | 61,300 | 61,800 | 11 | 154.50 |
| 2011-03-24 | 62,300 | 62,900 | 62,000 | 62,000 | 8 | 155 |
| 2011-03-23 | 63,500 | 63,800 | 61,000 | 63,000 | 18 | 157.50 |
| 2011-03-22 | 63,500 | 63,900 | 61,200 | 63,000 | 29 | 157.50 |
| 2011-03-18 | 57,000 | 58,000 | 56,500 | 57,500 | 32 | 143.75 |
| 2011-03-17 | 50,700 | 54,900 | 50,700 | 54,600 | 27 | 136.50 |
| 2011-03-16 | 47,600 | 55,700 | 47,600 | 55,700 | 80 | 139.25 |
| 2011-03-15 | 58,000 | 58,000 | 51,000 | 51,000 | 48 | 127.50 |
| 2011-03-14 | 59,700 | 66,000 | 59,700 | 61,000 | 65 | 152.50 |
| 2011-03-11 | 74,500 | 74,700 | 72,800 | 74,700 | 16 | 186.75 |
| 2011-03-10 | 75,800 | 75,800 | 73,200 | 75,600 | 50 | 189 |
| 2011-03-09 | 72,400 | 76,400 | 72,400 | 76,000 | 79 | 190 |
| 2011-03-08 | 72,000 | 72,000 | 71,800 | 71,800 | 7 | 179.50 |
| 2011-03-07 | 71,100 | 72,000 | 71,000 | 72,000 | 19 | 180 |
| 2011-03-04 | 70,500 | 70,700 | 70,400 | 70,600 | 12 | 176.50 |
| 2011-03-03 | 70,300 | 70,800 | 70,200 | 70,300 | 6 | 175.75 |
| 2011-03-02 | 70,400 | 70,400 | 70,000 | 70,300 | 17 | 175.75 |
| 2011-03-01 | 70,600 | 70,600 | 70,300 | 70,300 | 16 | 175.75 |
| 2011-02-28 | 68,000 | 69,900 | 68,000 | 69,900 | 13 | 174.75 |
| 2011-02-25 | 67,000 | 67,000 | 66,500 | 66,800 | 46 | 167 |
| 2011-02-24 | 70,300 | 70,300 | 68,000 | 68,000 | 26 | 170 |
| 2011-02-23 | 70,800 | 70,800 | 68,800 | 70,300 | 15 | 175.75 |
| 2011-02-22 | 70,200 | 71,100 | 70,200 | 71,100 | 18 | 177.75 |
| 2011-02-21 | 70,000 | 71,400 | 69,800 | 70,300 | 40 | 175.75 |
| 2011-02-18 | 73,300 | 73,300 | 71,600 | 71,800 | 52 | 179.50 |
| 2011-02-17 | 72,000 | 74,400 | 72,000 | 73,300 | 78 | 183.25 |
| 2011-02-16 | 66,600 | 71,000 | 66,600 | 70,900 | 45 | 177.25 |
| 2011-02-15 | 65,500 | 66,400 | 65,500 | 66,400 | 15 | 166 |
| 2011-02-14 | 64,500 | 65,500 | 64,500 | 64,700 | 39 | 161.75 |
| 2011-02-10 | 64,100 | 64,100 | 63,800 | 64,100 | 23 | 160.25 |
| 2011-02-09 | 64,600 | 64,600 | 63,200 | 64,600 | 20 | 161.50 |
| 2011-02-08 | 63,600 | 64,700 | 63,500 | 64,700 | 17 | 161.75 |
| 2011-02-07 | 65,500 | 65,500 | 64,000 | 64,000 | 18 | 160 |
| 2011-02-04 | 63,000 | 63,900 | 62,600 | 63,500 | 48 | 158.75 |
| 2011-02-03 | 62,100 | 63,100 | 62,000 | 63,000 | 18 | 157.50 |
| 2011-02-02 | 61,200 | 62,500 | 61,200 | 62,000 | 21 | 155 |
| 2011-02-01 | 60,700 | 61,000 | 60,700 | 61,000 | 2 | 152.50 |
| 2011-01-31 | 60,000 | 60,000 | 59,700 | 60,000 | 8 | 150 |
| 2011-01-28 | 61,000 | 61,000 | 60,000 | 60,000 | 10 | 150 |
| 2011-01-27 | 61,000 | 61,100 | 60,500 | 60,500 | 20 | 151.25 |
| 2011-01-26 | 60,600 | 61,000 | 60,600 | 61,000 | 19 | 152.50 |
| 2011-01-25 | 59,300 | 60,000 | 58,700 | 60,000 | 7 | 150 |
| 2011-01-24 | 58,000 | 58,000 | 57,500 | 58,000 | 17 | 145 |
| 2011-01-21 | 60,500 | 60,500 | 58,100 | 58,100 | 21 | 145.25 |
| 2011-01-20 | 62,500 | 62,600 | 59,900 | 59,900 | 27 | 149.75 |
| 2011-01-19 | 61,400 | 62,500 | 61,000 | 62,500 | 23 | 156.25 |
| 2011-01-18 | 62,900 | 62,900 | 61,200 | 61,200 | 21 | 153 |
| 2011-01-17 | 62,500 | 63,100 | 62,100 | 62,100 | 22 | 155.25 |
| 2011-01-14 | 63,500 | 63,500 | 62,500 | 62,500 | 18 | 156.25 |
| 2011-01-13 | 61,000 | 63,300 | 61,000 | 63,300 | 31 | 158.25 |
| 2011-01-12 | 60,000 | 61,600 | 59,900 | 61,600 | 30 | 154 |
| 2011-01-11 | 59,300 | 60,000 | 59,200 | 60,000 | 39 | 150 |
| 2011-01-07 | 57,400 | 58,400 | 57,400 | 57,500 | 30 | 143.75 |
| 2011-01-06 | 58,000 | 58,000 | 58,000 | 58,000 | 8 | 145 |
| 2011-01-05 | 57,500 | 57,500 | 55,600 | 56,000 | 19 | 140 |
| 2011-01-04 | 58,300 | 58,300 | 57,000 | 57,000 | 9 | 142.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
