2752 (株)フジオフードグループ本社 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 | 146,500 | 150,300 | 146,500 | 150,300 | 43 | 187.88 |
| 2011-12-29 | 150,000 | 150,400 | 149,500 | 150,400 | 30 | 188 |
| 2011-12-28 | 148,000 | 149,900 | 148,000 | 149,700 | 102 | 187.13 |
| 2011-12-27 | 157,000 | 158,000 | 156,800 | 158,000 | 102 | 197.50 |
| 2011-12-26 | 155,500 | 156,900 | 155,500 | 156,900 | 60 | 196.13 |
| 2011-12-22 | 155,100 | 155,400 | 155,100 | 155,300 | 25 | 194.13 |
| 2011-12-21 | 154,700 | 155,200 | 154,500 | 155,200 | 22 | 194 |
| 2011-12-20 | 154,600 | 155,000 | 154,500 | 155,000 | 29 | 193.75 |
| 2011-12-19 | 154,400 | 154,500 | 154,200 | 154,300 | 10 | 192.88 |
| 2011-12-16 | 153,800 | 154,500 | 153,200 | 154,300 | 41 | 192.88 |
| 2011-12-15 | 153,800 | 153,900 | 153,800 | 153,900 | 13 | 192.38 |
| 2011-12-14 | 153,700 | 153,800 | 153,600 | 153,800 | 16 | 192.25 |
| 2011-12-13 | 153,300 | 153,600 | 153,000 | 153,600 | 17 | 192 |
| 2011-12-12 | 153,200 | 153,400 | 153,000 | 153,000 | 31 | 191.25 |
| 2011-12-09 | 152,600 | 153,000 | 152,600 | 152,700 | 18 | 190.88 |
| 2011-12-08 | 152,700 | 152,900 | 152,600 | 152,700 | 9 | 190.88 |
| 2011-12-07 | 152,700 | 152,900 | 152,500 | 152,700 | 16 | 190.88 |
| 2011-12-06 | 153,200 | 153,400 | 152,500 | 152,500 | 33 | 190.63 |
| 2011-12-05 | 153,000 | 153,500 | 153,000 | 153,100 | 27 | 191.38 |
| 2011-12-02 | 153,100 | 153,300 | 152,800 | 153,100 | 19 | 191.38 |
| 2011-12-01 | 153,000 | 153,100 | 153,000 | 153,100 | 2 | 191.38 |
| 2011-11-30 | 152,900 | 153,000 | 152,800 | 153,000 | 39 | 191.25 |
| 2011-11-29 | 152,900 | 152,900 | 152,000 | 152,600 | 18 | 190.75 |
| 2011-11-28 | 152,300 | 152,300 | 151,800 | 151,800 | 16 | 189.75 |
| 2011-11-25 | 151,400 | 151,500 | 151,000 | 151,500 | 31 | 189.38 |
| 2011-11-24 | 151,600 | 151,600 | 151,300 | 151,300 | 2 | 189.13 |
| 2011-11-22 | 151,300 | 151,600 | 151,200 | 151,600 | 17 | 189.50 |
| 2011-11-21 | 151,500 | 152,300 | 151,400 | 151,400 | 32 | 189.25 |
| 2011-11-18 | 151,600 | 151,600 | 151,200 | 151,600 | 4 | 189.50 |
| 2011-11-17 | 151,300 | 151,600 | 151,000 | 151,600 | 21 | 189.50 |
| 2011-11-16 | 151,000 | 151,400 | 151,000 | 151,400 | 5 | 189.25 |
| 2011-11-15 | 151,200 | 151,400 | 151,000 | 151,400 | 15 | 189.25 |
| 2011-11-14 | 151,400 | 151,600 | 151,200 | 151,200 | 9 | 189 |
| 2011-11-11 | 151,100 | 151,100 | 151,100 | 151,100 | 3 | 188.88 |
| 2011-11-10 | 151,500 | 152,000 | 151,100 | 151,100 | 6 | 188.88 |
| 2011-11-09 | 152,300 | 152,300 | 151,800 | 151,800 | 8 | 189.75 |
| 2011-11-08 | 152,400 | 152,400 | 152,200 | 152,300 | 7 | 190.38 |
| 2011-11-07 | 152,400 | 152,400 | 152,200 | 152,400 | 12 | 190.50 |
| 2011-11-04 | 151,900 | 152,300 | 151,900 | 152,300 | 8 | 190.38 |
| 2011-11-02 | 152,000 | 152,000 | 151,500 | 151,500 | 10 | 189.38 |
| 2011-11-01 | 151,500 | 151,900 | 151,000 | 151,900 | 16 | 189.88 |
| 2011-10-31 | 151,500 | 151,500 | 151,000 | 151,500 | 52 | 189.38 |
| 2011-10-28 | 150,500 | 151,000 | 150,200 | 151,000 | 18 | 188.75 |
| 2011-10-27 | 151,900 | 151,900 | 150,000 | 150,000 | 12 | 187.50 |
| 2011-10-26 | 150,000 | 150,000 | 149,600 | 150,000 | 16 | 187.50 |
| 2011-10-25 | 150,000 | 150,200 | 149,800 | 150,200 | 25 | 187.75 |
| 2011-10-24 | 150,000 | 150,000 | 149,700 | 150,000 | 11 | 187.50 |
| 2011-10-21 | 149,600 | 150,000 | 149,600 | 150,000 | 10 | 187.50 |
| 2011-10-20 | 149,500 | 149,900 | 149,400 | 149,900 | 7 | 187.38 |
| 2011-10-19 | 150,000 | 150,000 | 149,500 | 149,500 | 12 | 186.88 |
| 2011-10-18 | 148,600 | 149,000 | 148,600 | 148,900 | 9 | 186.13 |
| 2011-10-17 | 149,200 | 149,400 | 148,600 | 148,600 | 8 | 185.75 |
| 2011-10-14 | 149,000 | 149,000 | 148,900 | 148,900 | 7 | 186.13 |
| 2011-10-13 | 148,500 | 148,800 | 148,100 | 148,100 | 4 | 185.13 |
| 2011-10-12 | 147,900 | 148,200 | 147,800 | 148,200 | 11 | 185.25 |
| 2011-10-11 | 147,700 | 147,900 | 147,700 | 147,800 | 9 | 184.75 |
| 2011-10-07 | 147,400 | 147,400 | 147,400 | 147,400 | 5 | 184.25 |
| 2011-10-06 | 147,200 | 147,500 | 147,200 | 147,500 | 5 | 184.38 |
| 2011-10-05 | 147,900 | 147,900 | 147,500 | 147,500 | 7 | 184.38 |
| 2011-10-03 | 148,000 | 148,000 | 147,500 | 147,500 | 4 | 184.38 |
| 2011-09-30 | 147,800 | 148,000 | 147,800 | 148,000 | 36 | 185 |
| 2011-09-29 | 147,500 | 147,500 | 145,600 | 147,400 | 20 | 184.25 |
| 2011-09-28 | 147,000 | 147,000 | 145,000 | 145,100 | 14 | 181.38 |
| 2011-09-27 | 145,100 | 145,500 | 144,800 | 144,800 | 13 | 181 |
| 2011-09-26 | 147,000 | 147,000 | 145,000 | 145,000 | 16 | 181.25 |
| 2011-09-22 | 147,500 | 147,500 | 147,200 | 147,200 | 8 | 184 |
| 2011-09-21 | 145,300 | 146,000 | 145,200 | 145,500 | 30 | 181.88 |
| 2011-09-20 | 145,600 | 147,800 | 145,600 | 147,800 | 10 | 184.75 |
| 2011-09-16 | 147,000 | 147,000 | 145,200 | 147,000 | 9 | 183.75 |
| 2011-09-15 | 146,800 | 146,800 | 146,200 | 146,200 | 6 | 182.75 |
| 2011-09-14 | 146,400 | 146,900 | 146,300 | 146,300 | 6 | 182.88 |
| 2011-09-13 | 146,600 | 146,600 | 146,400 | 146,400 | 3 | 183 |
| 2011-09-12 | 146,500 | 146,900 | 146,500 | 146,700 | 5 | 183.38 |
| 2011-09-09 | 146,400 | 146,600 | 146,400 | 146,500 | 3 | 183.13 |
| 2011-09-08 | 147,000 | 147,000 | 146,500 | 146,500 | 3 | 183.13 |
| 2011-09-07 | 146,900 | 147,000 | 146,400 | 146,400 | 4 | 183 |
| 2011-09-06 | 147,000 | 147,000 | 146,300 | 146,300 | 5 | 182.88 |
| 2011-09-05 | 147,200 | 147,200 | 146,200 | 146,200 | 12 | 182.75 |
| 2011-09-02 | 147,800 | 147,800 | 147,800 | 147,800 | 2 | 184.75 |
| 2011-09-01 | 146,300 | 146,300 | 146,200 | 146,200 | 3 | 182.75 |
| 2011-08-31 | 147,600 | 147,600 | 146,300 | 146,300 | 33 | 182.88 |
| 2011-08-30 | 146,800 | 146,800 | 146,700 | 146,700 | 7 | 183.38 |
| 2011-08-29 | 146,300 | 146,300 | 144,500 | 144,500 | 13 | 180.63 |
| 2011-08-26 | 143,900 | 143,900 | 143,200 | 143,300 | 10 | 179.13 |
| 2011-08-25 | 145,500 | 145,500 | 142,400 | 142,400 | 12 | 178 |
| 2011-08-24 | 144,000 | 144,900 | 143,500 | 144,900 | 11 | 181.13 |
| 2011-08-23 | 145,000 | 145,000 | 143,100 | 143,100 | 3 | 178.88 |
| 2011-08-22 | 145,500 | 145,500 | 145,500 | 145,500 | 3 | 181.88 |
| 2011-08-19 | 143,400 | 143,500 | 142,900 | 143,500 | 9 | 179.38 |
| 2011-08-18 | 143,400 | 143,500 | 143,400 | 143,500 | 3 | 179.38 |
| 2011-08-17 | 143,400 | 145,800 | 143,200 | 143,200 | 10 | 179 |
| 2011-08-16 | 144,400 | 144,400 | 143,300 | 143,300 | 3 | 179.13 |
| 2011-08-15 | 146,400 | 146,400 | 143,400 | 143,400 | 6 | 179.25 |
| 2011-08-12 | 144,000 | 147,300 | 144,000 | 145,000 | 13 | 181.25 |
| 2011-08-11 | 142,500 | 148,000 | 142,500 | 148,000 | 4 | 185 |
| 2011-08-10 | 142,500 | 142,500 | 142,500 | 142,500 | 3 | 178.13 |
| 2011-08-09 | 140,000 | 142,900 | 135,000 | 142,500 | 20 | 178.13 |
| 2011-08-08 | 144,000 | 144,100 | 144,000 | 144,000 | 6 | 180 |
| 2011-08-05 | 145,100 | 147,200 | 145,000 | 145,100 | 20 | 181.38 |
| 2011-08-03 | 147,500 | 147,500 | 147,300 | 147,300 | 3 | 184.13 |
| 2011-08-02 | 146,000 | 146,000 | 145,200 | 145,600 | 11 | 182 |
| 2011-08-01 | 149,000 | 149,000 | 146,000 | 146,200 | 4 | 182.75 |
| 2011-07-29 | 149,000 | 149,000 | 146,000 | 146,000 | 37 | 182.50 |
| 2011-07-28 | 149,700 | 149,700 | 148,200 | 149,000 | 13 | 186.25 |
| 2011-07-27 | 149,600 | 149,600 | 148,100 | 148,100 | 8 | 185.13 |
| 2011-07-26 | 148,100 | 149,000 | 148,000 | 148,500 | 14 | 185.63 |
| 2011-07-25 | 149,700 | 149,800 | 148,600 | 148,600 | 12 | 185.75 |
| 2011-07-22 | 148,500 | 149,800 | 148,100 | 148,500 | 7 | 185.63 |
| 2011-07-21 | 149,000 | 149,000 | 148,400 | 148,500 | 5 | 185.63 |
| 2011-07-20 | 149,000 | 149,000 | 147,000 | 148,900 | 9 | 186.13 |
| 2011-07-19 | 149,000 | 149,000 | 147,000 | 147,000 | 5 | 183.75 |
| 2011-07-15 | 147,900 | 149,000 | 147,500 | 149,000 | 8 | 186.25 |
| 2011-07-14 | 147,800 | 148,000 | 146,500 | 148,000 | 14 | 185 |
| 2011-07-13 | 146,100 | 146,500 | 146,100 | 146,500 | 2 | 183.13 |
| 2011-07-12 | 145,600 | 145,700 | 145,600 | 145,700 | 2 | 182.13 |
| 2011-07-11 | 147,000 | 147,000 | 145,700 | 145,700 | 5 | 182.13 |
| 2011-07-08 | 145,500 | 147,000 | 145,200 | 147,000 | 19 | 183.75 |
| 2011-07-07 | 145,800 | 146,000 | 145,000 | 145,000 | 7 | 181.25 |
| 2011-07-06 | 144,900 | 144,900 | 144,800 | 144,800 | 3 | 181 |
| 2011-07-05 | 145,000 | 145,000 | 144,600 | 144,700 | 19 | 180.88 |
| 2011-07-04 | 144,900 | 145,500 | 144,900 | 145,500 | 9 | 181.88 |
| 2011-07-01 | 144,800 | 145,900 | 144,800 | 145,000 | 17 | 181.25 |
| 2011-06-30 | 144,800 | 145,900 | 144,800 | 145,200 | 30 | 181.50 |
| 2011-06-29 | 145,000 | 145,700 | 145,000 | 145,700 | 14 | 182.13 |
| 2011-06-28 | 144,500 | 144,800 | 143,400 | 144,300 | 74 | 180.38 |
| 2011-06-27 | 152,900 | 153,900 | 152,000 | 153,200 | 87 | 191.50 |
| 2011-06-24 | 151,000 | 151,500 | 151,000 | 151,500 | 33 | 189.38 |
| 2011-06-23 | 151,500 | 151,500 | 151,100 | 151,500 | 23 | 189.38 |
| 2011-06-22 | 151,300 | 151,400 | 151,300 | 151,400 | 16 | 189.25 |
| 2011-06-21 | 151,000 | 151,200 | 150,800 | 151,200 | 15 | 189 |
| 2011-06-20 | 150,900 | 151,000 | 150,600 | 151,000 | 18 | 188.75 |
| 2011-06-17 | 151,300 | 151,300 | 150,200 | 150,200 | 14 | 187.75 |
| 2011-06-16 | 151,000 | 151,300 | 150,300 | 151,300 | 30 | 189.13 |
| 2011-06-15 | 150,300 | 151,100 | 150,300 | 151,100 | 14 | 188.88 |
| 2011-06-14 | 150,700 | 151,000 | 150,000 | 151,000 | 10 | 188.75 |
| 2011-06-13 | 151,200 | 151,200 | 150,900 | 150,900 | 8 | 188.63 |
| 2011-06-10 | 150,400 | 150,900 | 150,400 | 150,800 | 11 | 188.50 |
| 2011-06-09 | 150,800 | 151,000 | 150,400 | 150,400 | 11 | 188 |
| 2011-06-08 | 151,100 | 151,100 | 150,900 | 151,100 | 8 | 188.88 |
| 2011-06-07 | 150,600 | 151,100 | 150,600 | 151,100 | 17 | 188.88 |
| 2011-06-06 | 151,000 | 151,200 | 150,900 | 151,200 | 14 | 189 |
| 2011-06-03 | 150,800 | 151,000 | 150,700 | 151,000 | 8 | 188.75 |
| 2011-06-02 | 150,500 | 150,900 | 150,500 | 150,800 | 11 | 188.50 |
| 2011-06-01 | 150,800 | 150,800 | 150,500 | 150,500 | 7 | 188.13 |
| 2011-05-31 | 150,500 | 150,500 | 149,600 | 149,600 | 38 | 187 |
| 2011-05-30 | 150,000 | 150,000 | 149,600 | 150,000 | 19 | 187.50 |
| 2011-05-27 | 149,900 | 149,900 | 149,800 | 149,900 | 5 | 187.38 |
| 2011-05-26 | 147,900 | 149,500 | 147,900 | 149,500 | 13 | 186.88 |
| 2011-05-25 | 148,000 | 148,000 | 147,600 | 147,600 | 16 | 184.50 |
| 2011-05-24 | 148,400 | 148,400 | 147,600 | 147,600 | 12 | 184.50 |
| 2011-05-23 | 149,000 | 149,000 | 147,700 | 147,700 | 4 | 184.63 |
| 2011-05-20 | 143,700 | 148,700 | 143,700 | 147,600 | 60 | 184.50 |
| 2011-05-19 | 150,000 | 150,000 | 149,500 | 149,500 | 11 | 186.88 |
| 2011-05-18 | 149,400 | 149,500 | 148,700 | 149,500 | 5 | 186.88 |
| 2011-05-17 | 149,000 | 150,000 | 148,800 | 150,000 | 8 | 187.50 |
| 2011-05-16 | 150,000 | 150,000 | 148,500 | 148,500 | 5 | 185.63 |
| 2011-05-13 | 151,000 | 151,000 | 149,500 | 149,500 | 20 | 186.88 |
| 2011-05-12 | 150,000 | 150,000 | 149,700 | 150,000 | 11 | 187.50 |
| 2011-05-11 | 150,500 | 150,500 | 149,900 | 149,900 | 17 | 187.38 |
| 2011-05-10 | 150,400 | 150,400 | 149,500 | 149,500 | 3 | 186.88 |
| 2011-05-09 | 149,000 | 149,300 | 148,500 | 148,500 | 11 | 185.63 |
| 2011-05-06 | 149,100 | 150,500 | 148,200 | 148,400 | 15 | 185.50 |
| 2011-05-02 | 150,100 | 150,100 | 149,000 | 150,100 | 9 | 187.63 |
| 2011-04-28 | 151,500 | 151,500 | 148,000 | 149,900 | 69 | 187.38 |
| 2011-04-27 | 148,800 | 149,100 | 148,600 | 149,100 | 20 | 186.38 |
| 2011-04-26 | 148,500 | 149,000 | 148,000 | 148,800 | 20 | 186 |
| 2011-04-25 | 145,500 | 147,800 | 145,500 | 147,800 | 23 | 184.75 |
| 2011-04-22 | 143,900 | 144,900 | 143,900 | 144,900 | 8 | 181.13 |
| 2011-04-21 | 144,000 | 144,200 | 144,000 | 144,200 | 7 | 180.25 |
| 2011-04-20 | 143,900 | 143,900 | 143,000 | 143,000 | 9 | 178.75 |
| 2011-04-19 | 142,100 | 142,100 | 142,100 | 142,100 | 2 | 177.63 |
| 2011-04-18 | 141,300 | 144,400 | 141,300 | 144,400 | 6 | 180.50 |
| 2011-04-15 | 142,000 | 142,000 | 141,300 | 141,300 | 15 | 176.63 |
| 2011-04-14 | 141,300 | 142,000 | 141,000 | 142,000 | 8 | 177.50 |
| 2011-04-13 | 141,500 | 142,900 | 141,500 | 142,000 | 91 | 177.50 |
| 2011-04-12 | 142,500 | 142,500 | 141,500 | 141,500 | 8 | 176.88 |
| 2011-04-11 | 142,500 | 142,500 | 142,500 | 142,500 | 1 | 178.13 |
| 2011-04-08 | 140,900 | 142,800 | 140,400 | 142,500 | 10 | 178.13 |
| 2011-04-07 | 141,500 | 143,400 | 141,400 | 143,400 | 9 | 179.25 |
| 2011-04-06 | 141,100 | 141,100 | 140,800 | 141,100 | 8 | 176.38 |
| 2011-04-05 | 144,000 | 144,000 | 141,100 | 141,100 | 14 | 176.38 |
| 2011-04-04 | 142,700 | 143,900 | 142,700 | 143,900 | 10 | 179.88 |
| 2011-04-01 | 141,100 | 142,700 | 141,100 | 142,700 | 5 | 178.38 |
| 2011-03-31 | 140,700 | 141,500 | 140,600 | 140,600 | 38 | 175.75 |
| 2011-03-30 | 141,200 | 141,500 | 140,300 | 141,500 | 28 | 176.88 |
| 2011-03-29 | 140,000 | 141,300 | 138,500 | 139,000 | 11 | 173.75 |
| 2011-03-28 | 137,900 | 138,000 | 136,100 | 138,000 | 21 | 172.50 |
| 2011-03-25 | 136,100 | 136,900 | 136,100 | 136,900 | 13 | 171.13 |
| 2011-03-24 | 136,000 | 137,300 | 135,700 | 135,900 | 10 | 169.88 |
| 2011-03-23 | 137,000 | 137,000 | 135,800 | 136,000 | 7 | 170 |
| 2011-03-22 | 137,900 | 137,900 | 134,400 | 135,100 | 17 | 168.88 |
| 2011-03-18 | 131,900 | 131,900 | 126,000 | 131,800 | 35 | 164.75 |
| 2011-03-17 | 128,000 | 133,300 | 126,000 | 127,500 | 32 | 159.38 |
| 2011-03-16 | 120,000 | 134,000 | 120,000 | 128,000 | 30 | 160 |
| 2011-03-15 | 135,000 | 135,000 | 118,000 | 120,000 | 71 | 150 |
| 2011-03-14 | 130,000 | 134,000 | 120,100 | 130,600 | 51 | 163.25 |
| 2011-03-11 | 143,100 | 143,100 | 143,000 | 143,100 | 17 | 178.88 |
| 2011-03-10 | 143,800 | 144,000 | 143,400 | 143,400 | 7 | 179.25 |
| 2011-03-09 | 143,600 | 144,100 | 143,600 | 143,600 | 10 | 179.50 |
| 2011-03-08 | 143,000 | 144,800 | 143,000 | 144,800 | 2 | 181 |
| 2011-03-07 | 144,600 | 144,600 | 143,000 | 143,000 | 5 | 178.75 |
| 2011-03-03 | 144,600 | 144,600 | 143,000 | 144,600 | 5 | 180.75 |
| 2011-03-02 | 144,400 | 144,400 | 144,000 | 144,000 | 3 | 180 |
| 2011-03-01 | 142,800 | 144,700 | 142,800 | 144,700 | 3 | 180.88 |
| 2011-02-28 | 145,600 | 145,700 | 142,700 | 142,700 | 38 | 178.38 |
| 2011-02-25 | 143,700 | 143,700 | 141,800 | 143,600 | 22 | 179.50 |
| 2011-02-24 | 142,000 | 142,000 | 141,100 | 141,200 | 11 | 176.50 |
| 2011-02-23 | 141,100 | 141,300 | 141,100 | 141,300 | 5 | 176.63 |
| 2011-02-22 | 140,600 | 141,100 | 140,600 | 141,100 | 16 | 176.38 |
| 2011-02-21 | 141,800 | 141,800 | 141,000 | 141,000 | 19 | 176.25 |
| 2011-02-18 | 143,000 | 143,000 | 141,900 | 142,000 | 15 | 177.50 |
| 2011-02-17 | 141,500 | 143,900 | 141,500 | 142,000 | 12 | 177.50 |
| 2011-02-16 | 141,600 | 142,800 | 141,600 | 142,000 | 8 | 177.50 |
| 2011-02-15 | 142,800 | 142,800 | 142,800 | 142,800 | 4 | 178.50 |
| 2011-02-14 | 141,400 | 141,500 | 141,000 | 141,500 | 4 | 176.88 |
| 2011-02-10 | 141,000 | 141,500 | 141,000 | 141,000 | 9 | 176.25 |
| 2011-02-09 | 141,500 | 141,500 | 141,000 | 141,000 | 8 | 176.25 |
| 2011-02-08 | 141,400 | 141,700 | 141,400 | 141,400 | 11 | 176.75 |
| 2011-02-07 | 141,400 | 141,800 | 141,300 | 141,300 | 6 | 176.63 |
| 2011-02-04 | 141,400 | 141,700 | 141,400 | 141,400 | 4 | 176.75 |
| 2011-02-03 | 141,500 | 141,800 | 141,400 | 141,400 | 15 | 176.75 |
| 2011-02-02 | 141,500 | 141,800 | 141,500 | 141,500 | 7 | 176.88 |
| 2011-02-01 | 141,500 | 141,700 | 141,300 | 141,300 | 5 | 176.63 |
| 2011-01-31 | 141,400 | 141,500 | 141,400 | 141,500 | 37 | 176.88 |
| 2011-01-28 | 140,700 | 140,700 | 140,600 | 140,700 | 13 | 175.88 |
| 2011-01-27 | 140,000 | 140,600 | 140,000 | 140,600 | 11 | 175.75 |
| 2011-01-26 | 139,600 | 139,700 | 139,600 | 139,700 | 4 | 174.63 |
| 2011-01-25 | 139,500 | 139,500 | 139,500 | 139,500 | 26 | 174.38 |
| 2011-01-24 | 140,200 | 140,900 | 139,900 | 140,900 | 9 | 176.13 |
| 2011-01-21 | 140,000 | 140,400 | 139,500 | 140,400 | 14 | 175.50 |
| 2011-01-20 | 140,500 | 140,500 | 139,800 | 139,800 | 8 | 174.75 |
| 2011-01-19 | 140,000 | 140,000 | 139,500 | 140,000 | 18 | 175 |
| 2011-01-18 | 140,300 | 140,300 | 140,000 | 140,000 | 10 | 175 |
| 2011-01-17 | 140,200 | 140,700 | 140,200 | 140,300 | 9 | 175.38 |
| 2011-01-14 | 140,000 | 140,100 | 139,900 | 140,100 | 13 | 175.13 |
| 2011-01-13 | 139,300 | 139,900 | 139,100 | 139,200 | 19 | 174 |
| 2011-01-12 | 139,300 | 139,800 | 139,100 | 139,200 | 11 | 174 |
| 2011-01-11 | 139,500 | 139,900 | 139,200 | 139,200 | 4 | 174 |
| 2011-01-07 | 140,000 | 140,000 | 139,000 | 139,100 | 19 | 173.88 |
| 2011-01-06 | 139,500 | 140,000 | 139,000 | 140,000 | 22 | 175 |
| 2011-01-05 | 140,300 | 140,300 | 139,100 | 139,500 | 10 | 174.38 |
| 2011-01-04 | 141,400 | 141,400 | 139,700 | 139,700 | 25 | 174.63 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
