2762 (株)SANKO MARKETING FOODS 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 | 81,700 | 82,300 | 81,600 | 81,800 | 90 | 818 |
| 2011-12-29 | 82,100 | 82,700 | 81,900 | 82,300 | 103 | 823 |
| 2011-12-28 | 82,300 | 83,800 | 82,300 | 82,400 | 555 | 824 |
| 2011-12-27 | 85,000 | 85,100 | 84,500 | 84,600 | 363 | 846 |
| 2011-12-26 | 86,400 | 86,500 | 85,100 | 85,800 | 306 | 858 |
| 2011-12-22 | 86,600 | 86,900 | 86,100 | 86,500 | 120 | 865 |
| 2011-12-21 | 87,000 | 87,500 | 86,500 | 87,200 | 184 | 872 |
| 2011-12-20 | 87,000 | 87,500 | 86,700 | 87,500 | 138 | 875 |
| 2011-12-19 | 88,500 | 88,500 | 87,200 | 88,000 | 300 | 880 |
| 2011-12-16 | 88,500 | 88,600 | 87,200 | 88,400 | 147 | 884 |
| 2011-12-15 | 89,000 | 89,100 | 87,900 | 88,800 | 227 | 888 |
| 2011-12-14 | 86,700 | 89,400 | 86,600 | 88,900 | 502 | 889 |
| 2011-12-13 | 86,700 | 86,900 | 86,100 | 86,700 | 100 | 867 |
| 2011-12-12 | 85,600 | 87,000 | 85,600 | 86,600 | 193 | 866 |
| 2011-12-09 | 84,800 | 85,600 | 84,600 | 85,600 | 119 | 856 |
| 2011-12-08 | 86,400 | 86,400 | 84,800 | 85,800 | 111 | 858 |
| 2011-12-07 | 86,500 | 86,700 | 85,900 | 86,400 | 103 | 864 |
| 2011-12-06 | 87,300 | 87,300 | 86,100 | 86,700 | 123 | 867 |
| 2011-12-05 | 85,900 | 87,300 | 85,900 | 87,300 | 217 | 873 |
| 2011-12-02 | 85,500 | 85,900 | 85,300 | 85,900 | 47 | 859 |
| 2011-12-01 | 85,500 | 85,900 | 85,100 | 85,800 | 96 | 858 |
| 2011-11-30 | 85,300 | 85,400 | 84,800 | 85,400 | 71 | 854 |
| 2011-11-29 | 84,500 | 85,500 | 84,000 | 85,000 | 152 | 850 |
| 2011-11-28 | 83,300 | 84,200 | 83,300 | 84,200 | 86 | 842 |
| 2011-11-25 | 83,000 | 83,500 | 82,800 | 83,300 | 62 | 833 |
| 2011-11-24 | 83,000 | 83,500 | 83,000 | 83,000 | 42 | 830 |
| 2011-11-22 | 83,200 | 83,900 | 83,100 | 83,500 | 65 | 835 |
| 2011-11-21 | 83,500 | 84,000 | 83,000 | 83,700 | 75 | 837 |
| 2011-11-18 | 82,800 | 83,500 | 82,300 | 83,500 | 65 | 835 |
| 2011-11-17 | 83,300 | 83,500 | 82,700 | 83,300 | 58 | 833 |
| 2011-11-16 | 84,500 | 84,700 | 83,500 | 84,000 | 73 | 840 |
| 2011-11-15 | 83,300 | 84,800 | 83,200 | 84,700 | 197 | 847 |
| 2011-11-14 | 81,800 | 83,500 | 81,800 | 83,300 | 168 | 833 |
| 2011-11-11 | 81,700 | 81,900 | 81,200 | 81,900 | 97 | 819 |
| 2011-11-10 | 81,200 | 81,500 | 80,200 | 81,200 | 98 | 812 |
| 2011-11-09 | 81,500 | 82,000 | 81,300 | 81,600 | 82 | 816 |
| 2011-11-08 | 82,000 | 82,000 | 81,200 | 81,800 | 86 | 818 |
| 2011-11-07 | 80,800 | 81,800 | 80,800 | 81,800 | 136 | 818 |
| 2011-11-04 | 80,500 | 80,800 | 80,400 | 80,800 | 101 | 808 |
| 2011-11-02 | 79,700 | 80,300 | 79,500 | 80,300 | 122 | 803 |
| 2011-11-01 | 79,800 | 80,000 | 79,500 | 80,000 | 48 | 800 |
| 2011-10-31 | 79,500 | 79,900 | 79,300 | 79,400 | 52 | 794 |
| 2011-10-28 | 78,600 | 79,200 | 78,600 | 79,100 | 57 | 791 |
| 2011-10-27 | 78,600 | 79,200 | 78,400 | 78,800 | 72 | 788 |
| 2011-10-26 | 79,800 | 79,900 | 79,000 | 79,300 | 44 | 793 |
| 2011-10-25 | 80,000 | 80,000 | 79,600 | 79,800 | 64 | 798 |
| 2011-10-24 | 79,900 | 80,000 | 79,600 | 79,900 | 86 | 799 |
| 2011-10-21 | 79,500 | 79,700 | 79,300 | 79,700 | 55 | 797 |
| 2011-10-20 | 79,200 | 79,400 | 78,700 | 79,100 | 61 | 791 |
| 2011-10-19 | 79,100 | 79,700 | 79,100 | 79,200 | 80 | 792 |
| 2011-10-18 | 79,900 | 79,900 | 79,100 | 79,100 | 68 | 791 |
| 2011-10-17 | 79,200 | 79,800 | 79,000 | 79,800 | 199 | 798 |
| 2011-10-14 | 78,500 | 78,600 | 78,300 | 78,400 | 42 | 784 |
| 2011-10-13 | 77,800 | 78,500 | 77,800 | 78,500 | 84 | 785 |
| 2011-10-12 | 77,600 | 77,700 | 77,400 | 77,700 | 42 | 777 |
| 2011-10-11 | 77,600 | 77,700 | 77,200 | 77,500 | 50 | 775 |
| 2011-10-07 | 77,000 | 77,500 | 77,000 | 77,400 | 16 | 774 |
| 2011-10-06 | 76,700 | 77,100 | 76,700 | 77,000 | 30 | 770 |
| 2011-10-05 | 77,100 | 77,200 | 77,000 | 77,200 | 40 | 772 |
| 2011-10-04 | 77,300 | 77,500 | 77,100 | 77,200 | 44 | 772 |
| 2011-10-03 | 77,000 | 77,300 | 76,100 | 77,300 | 60 | 773 |
| 2011-09-30 | 76,000 | 76,600 | 76,000 | 76,600 | 54 | 766 |
| 2011-09-29 | 75,900 | 76,200 | 75,700 | 76,200 | 18 | 762 |
| 2011-09-28 | 74,800 | 75,900 | 74,800 | 75,900 | 50 | 759 |
| 2011-09-27 | 74,600 | 75,000 | 74,600 | 74,700 | 45 | 747 |
| 2011-09-26 | 75,000 | 75,500 | 74,500 | 74,500 | 66 | 745 |
| 2011-09-22 | 74,900 | 75,300 | 74,800 | 75,200 | 22 | 752 |
| 2011-09-21 | 75,300 | 75,300 | 74,800 | 75,300 | 43 | 753 |
| 2011-09-20 | 75,300 | 75,400 | 74,900 | 74,900 | 16 | 749 |
| 2011-09-16 | 74,600 | 75,800 | 74,600 | 75,300 | 28 | 753 |
| 2011-09-15 | 75,700 | 76,100 | 74,200 | 74,200 | 139 | 742 |
| 2011-09-14 | 76,000 | 76,300 | 75,500 | 75,600 | 47 | 756 |
| 2011-09-13 | 75,000 | 76,000 | 75,000 | 75,900 | 143 | 759 |
| 2011-09-12 | 75,000 | 75,000 | 74,800 | 75,000 | 35 | 750 |
| 2011-09-09 | 74,900 | 75,100 | 74,800 | 74,800 | 22 | 748 |
| 2011-09-08 | 75,300 | 75,400 | 74,800 | 74,800 | 58 | 748 |
| 2011-09-07 | 74,800 | 75,200 | 74,800 | 75,200 | 21 | 752 |
| 2011-09-06 | 75,200 | 75,200 | 74,700 | 74,700 | 48 | 747 |
| 2011-09-05 | 75,000 | 75,200 | 74,700 | 75,200 | 52 | 752 |
| 2011-09-02 | 75,000 | 75,300 | 74,900 | 75,100 | 22 | 751 |
| 2011-09-01 | 75,000 | 75,200 | 75,000 | 75,200 | 19 | 752 |
| 2011-08-31 | 75,200 | 75,200 | 74,700 | 74,900 | 19 | 749 |
| 2011-08-30 | 75,300 | 75,500 | 74,600 | 74,600 | 27 | 746 |
| 2011-08-29 | 74,600 | 74,800 | 74,500 | 74,500 | 36 | 745 |
| 2011-08-26 | 74,600 | 74,600 | 74,200 | 74,400 | 31 | 744 |
| 2011-08-25 | 74,300 | 74,400 | 74,000 | 74,400 | 30 | 744 |
| 2011-08-24 | 74,300 | 74,400 | 74,100 | 74,200 | 29 | 742 |
| 2011-08-23 | 75,100 | 75,100 | 74,000 | 74,600 | 55 | 746 |
| 2011-08-22 | 75,700 | 75,700 | 75,100 | 75,100 | 28 | 751 |
| 2011-08-19 | 75,000 | 75,400 | 74,900 | 75,000 | 37 | 750 |
| 2011-08-18 | 75,700 | 75,800 | 75,100 | 75,200 | 21 | 752 |
| 2011-08-17 | 76,000 | 76,000 | 75,800 | 75,800 | 9 | 758 |
| 2011-08-16 | 75,600 | 75,900 | 75,400 | 75,900 | 11 | 759 |
| 2011-08-15 | 75,600 | 75,600 | 75,100 | 75,600 | 32 | 756 |
| 2011-08-12 | 75,100 | 75,100 | 74,300 | 74,800 | 12 | 748 |
| 2011-08-11 | 73,600 | 75,000 | 73,600 | 74,100 | 35 | 741 |
| 2011-08-10 | 75,500 | 75,500 | 74,000 | 75,100 | 35 | 751 |
| 2011-08-09 | 72,000 | 73,300 | 70,600 | 73,000 | 115 | 730 |
| 2011-08-08 | 75,100 | 75,400 | 73,500 | 73,500 | 78 | 735 |
| 2011-08-05 | 75,500 | 75,700 | 75,000 | 75,400 | 104 | 754 |
| 2011-08-04 | 75,800 | 76,400 | 75,800 | 75,900 | 48 | 759 |
| 2011-08-03 | 76,100 | 76,600 | 75,900 | 76,400 | 58 | 764 |
| 2011-08-02 | 76,100 | 76,600 | 76,000 | 76,000 | 54 | 760 |
| 2011-08-01 | 76,100 | 76,300 | 76,100 | 76,100 | 42 | 761 |
| 2011-07-29 | 76,500 | 76,500 | 76,100 | 76,200 | 38 | 762 |
| 2011-07-28 | 76,600 | 76,600 | 76,200 | 76,200 | 31 | 762 |
| 2011-07-27 | 76,500 | 76,600 | 76,400 | 76,500 | 14 | 765 |
| 2011-07-26 | 76,700 | 76,700 | 76,200 | 76,600 | 36 | 766 |
| 2011-07-25 | 76,500 | 76,700 | 76,200 | 76,700 | 40 | 767 |
| 2011-07-22 | 76,100 | 76,500 | 76,100 | 76,300 | 41 | 763 |
| 2011-07-21 | 76,600 | 76,600 | 76,200 | 76,400 | 32 | 764 |
| 2011-07-20 | 76,500 | 76,700 | 76,200 | 76,600 | 27 | 766 |
| 2011-07-19 | 76,200 | 76,500 | 76,000 | 76,400 | 40 | 764 |
| 2011-07-15 | 76,000 | 76,500 | 75,900 | 76,500 | 29 | 765 |
| 2011-07-14 | 75,900 | 76,300 | 75,900 | 76,000 | 103 | 760 |
| 2011-07-13 | 76,800 | 76,800 | 76,500 | 76,500 | 29 | 765 |
| 2011-07-12 | 76,800 | 76,800 | 76,600 | 76,700 | 40 | 767 |
| 2011-07-11 | 76,800 | 76,800 | 76,500 | 76,600 | 48 | 766 |
| 2011-07-08 | 75,900 | 76,500 | 75,900 | 76,500 | 44 | 765 |
| 2011-07-07 | 75,900 | 76,000 | 75,900 | 76,000 | 53 | 760 |
| 2011-07-06 | 76,100 | 76,400 | 75,900 | 75,900 | 55 | 759 |
| 2011-07-05 | 76,500 | 76,500 | 76,000 | 76,100 | 51 | 761 |
| 2011-07-04 | 76,300 | 76,500 | 76,000 | 76,500 | 41 | 765 |
| 2011-07-01 | 76,300 | 76,600 | 76,000 | 76,100 | 56 | 761 |
| 2011-06-30 | 76,000 | 76,600 | 75,900 | 76,100 | 95 | 761 |
| 2011-06-29 | 75,800 | 75,900 | 75,500 | 75,600 | 62 | 756 |
| 2011-06-28 | 75,300 | 76,000 | 75,300 | 75,800 | 290 | 758 |
| 2011-06-27 | 79,300 | 79,500 | 79,200 | 79,400 | 262 | 794 |
| 2011-06-24 | 79,000 | 79,200 | 78,900 | 79,200 | 80 | 792 |
| 2011-06-23 | 79,100 | 79,300 | 78,900 | 78,900 | 126 | 789 |
| 2011-06-22 | 78,900 | 79,300 | 78,800 | 79,100 | 123 | 791 |
| 2011-06-21 | 79,100 | 79,500 | 79,100 | 79,100 | 98 | 791 |
| 2011-06-20 | 79,300 | 79,300 | 78,900 | 79,200 | 51 | 792 |
| 2011-06-17 | 79,000 | 79,500 | 78,500 | 78,600 | 102 | 786 |
| 2011-06-16 | 78,300 | 79,000 | 78,200 | 79,000 | 98 | 790 |
| 2011-06-15 | 78,000 | 78,600 | 77,900 | 78,500 | 102 | 785 |
| 2011-06-14 | 77,800 | 78,200 | 77,600 | 77,700 | 58 | 777 |
| 2011-06-13 | 77,500 | 78,100 | 77,500 | 78,100 | 65 | 781 |
| 2011-06-10 | 77,300 | 77,900 | 77,300 | 77,500 | 32 | 775 |
| 2011-06-09 | 76,800 | 77,600 | 76,600 | 77,600 | 91 | 776 |
| 2011-06-08 | 77,100 | 77,100 | 76,800 | 77,000 | 96 | 770 |
| 2011-06-07 | 77,700 | 78,200 | 76,900 | 77,100 | 107 | 771 |
| 2011-06-06 | 78,500 | 78,600 | 77,500 | 77,900 | 137 | 779 |
| 2011-06-03 | 78,900 | 78,900 | 78,300 | 78,500 | 46 | 785 |
| 2011-06-02 | 78,100 | 78,900 | 78,100 | 78,600 | 58 | 786 |
| 2011-06-01 | 79,200 | 79,200 | 78,400 | 78,500 | 138 | 785 |
| 2011-05-31 | 79,100 | 79,400 | 78,900 | 79,300 | 73 | 793 |
| 2011-05-30 | 79,000 | 79,200 | 78,900 | 79,100 | 55 | 791 |
| 2011-05-27 | 78,400 | 78,900 | 78,300 | 78,900 | 40 | 789 |
| 2011-05-26 | 78,000 | 78,200 | 77,700 | 78,200 | 40 | 782 |
| 2011-05-25 | 77,400 | 77,500 | 77,400 | 77,400 | 25 | 774 |
| 2011-05-24 | 77,500 | 78,000 | 77,300 | 78,000 | 41 | 780 |
| 2011-05-23 | 77,500 | 78,000 | 77,300 | 78,000 | 35 | 780 |
| 2011-05-20 | 77,400 | 78,100 | 77,100 | 77,500 | 27 | 775 |
| 2011-05-19 | 78,000 | 78,000 | 77,500 | 77,500 | 39 | 775 |
| 2011-05-18 | 77,000 | 78,000 | 77,000 | 77,400 | 24 | 774 |
| 2011-05-17 | 77,900 | 77,900 | 76,700 | 76,700 | 38 | 767 |
| 2011-05-16 | 77,500 | 77,500 | 76,500 | 76,500 | 71 | 765 |
| 2011-05-13 | 78,600 | 79,000 | 78,000 | 78,200 | 72 | 782 |
| 2011-05-12 | 79,000 | 79,300 | 78,800 | 79,200 | 53 | 792 |
| 2011-05-11 | 79,000 | 79,100 | 79,000 | 79,000 | 39 | 790 |
| 2011-05-10 | 79,300 | 79,400 | 79,000 | 79,000 | 40 | 790 |
| 2011-05-09 | 79,100 | 79,500 | 79,000 | 79,300 | 111 | 793 |
| 2011-05-06 | 79,100 | 79,100 | 78,800 | 79,100 | 50 | 791 |
| 2011-05-02 | 78,000 | 79,800 | 77,900 | 79,300 | 127 | 793 |
| 2011-04-28 | 77,700 | 78,000 | 77,600 | 77,900 | 57 | 779 |
| 2011-04-27 | 77,800 | 77,900 | 77,600 | 77,600 | 56 | 776 |
| 2011-04-26 | 77,600 | 77,800 | 77,300 | 77,400 | 62 | 774 |
| 2011-04-25 | 76,900 | 77,000 | 76,400 | 76,600 | 41 | 766 |
| 2011-04-22 | 75,500 | 76,000 | 75,400 | 76,000 | 57 | 760 |
| 2011-04-21 | 75,600 | 75,700 | 74,500 | 75,000 | 50 | 750 |
| 2011-04-20 | 74,300 | 74,900 | 74,300 | 74,400 | 77 | 744 |
| 2011-04-19 | 73,800 | 74,400 | 73,700 | 74,300 | 55 | 743 |
| 2011-04-18 | 72,400 | 73,900 | 72,400 | 73,700 | 57 | 737 |
| 2011-04-15 | 72,000 | 72,200 | 71,800 | 72,200 | 23 | 722 |
| 2011-04-14 | 71,800 | 72,000 | 71,800 | 72,000 | 19 | 720 |
| 2011-04-13 | 71,800 | 72,000 | 71,600 | 71,800 | 33 | 718 |
| 2011-04-12 | 72,000 | 72,700 | 71,700 | 71,800 | 56 | 718 |
| 2011-04-11 | 71,300 | 72,000 | 71,300 | 72,000 | 23 | 720 |
| 2011-04-08 | 70,700 | 71,900 | 70,600 | 71,200 | 57 | 712 |
| 2011-04-07 | 71,000 | 71,500 | 70,700 | 71,300 | 38 | 713 |
| 2011-04-06 | 71,600 | 71,900 | 71,000 | 71,000 | 59 | 710 |
| 2011-04-05 | 72,000 | 72,000 | 71,500 | 71,800 | 42 | 718 |
| 2011-04-04 | 72,100 | 72,300 | 72,000 | 72,000 | 83 | 720 |
| 2011-04-01 | 72,000 | 72,100 | 71,500 | 72,000 | 60 | 720 |
| 2011-03-31 | 71,700 | 72,000 | 71,400 | 72,000 | 75 | 720 |
| 2011-03-30 | 71,800 | 72,200 | 70,400 | 71,600 | 89 | 716 |
| 2011-03-29 | 70,000 | 71,500 | 69,900 | 70,500 | 121 | 705 |
| 2011-03-28 | 72,200 | 72,200 | 70,100 | 70,200 | 254 | 702 |
| 2011-03-25 | 71,100 | 71,600 | 70,200 | 70,400 | 137 | 704 |
| 2011-03-24 | 72,200 | 72,700 | 71,100 | 71,100 | 116 | 711 |
| 2011-03-23 | 72,500 | 73,200 | 72,000 | 72,200 | 132 | 722 |
| 2011-03-22 | 71,500 | 73,000 | 71,500 | 72,000 | 215 | 720 |
| 2011-03-18 | 69,000 | 71,100 | 68,100 | 70,200 | 147 | 702 |
| 2011-03-17 | 65,500 | 71,000 | 64,500 | 70,100 | 210 | 701 |
| 2011-03-16 | 59,000 | 68,900 | 59,000 | 65,400 | 404 | 654 |
| 2011-03-15 | 70,000 | 70,000 | 55,300 | 62,000 | 614 | 620 |
| 2011-03-14 | 64,900 | 73,900 | 64,900 | 70,300 | 571 | 703 |
| 2011-03-11 | 79,600 | 79,900 | 79,300 | 79,900 | 96 | 799 |
| 2011-03-10 | 80,000 | 80,300 | 79,700 | 79,700 | 104 | 797 |
| 2011-03-09 | 79,900 | 80,200 | 79,900 | 80,000 | 48 | 800 |
| 2011-03-08 | 80,400 | 80,400 | 79,900 | 79,900 | 42 | 799 |
| 2011-03-07 | 80,000 | 80,100 | 80,000 | 80,000 | 59 | 800 |
| 2011-03-04 | 80,100 | 80,900 | 80,000 | 80,000 | 67 | 800 |
| 2011-03-03 | 80,000 | 80,300 | 79,900 | 80,000 | 63 | 800 |
| 2011-03-02 | 80,000 | 80,200 | 79,900 | 79,900 | 42 | 799 |
| 2011-03-01 | 80,000 | 80,300 | 80,000 | 80,000 | 52 | 800 |
| 2011-02-28 | 80,400 | 80,400 | 79,900 | 80,000 | 48 | 800 |
| 2011-02-25 | 79,800 | 80,000 | 79,800 | 79,900 | 55 | 799 |
| 2011-02-24 | 80,000 | 80,100 | 79,800 | 79,800 | 62 | 798 |
| 2011-02-23 | 80,000 | 80,400 | 79,800 | 79,900 | 121 | 799 |
| 2011-02-22 | 80,900 | 80,900 | 80,300 | 80,300 | 60 | 803 |
| 2011-02-21 | 80,900 | 80,900 | 80,700 | 80,800 | 51 | 808 |
| 2011-02-18 | 80,200 | 80,700 | 80,200 | 80,500 | 63 | 805 |
| 2011-02-17 | 80,000 | 80,400 | 79,900 | 80,200 | 118 | 802 |
| 2011-02-16 | 79,400 | 79,800 | 79,400 | 79,800 | 71 | 798 |
| 2011-02-15 | 78,900 | 79,500 | 78,900 | 79,200 | 119 | 792 |
| 2011-02-14 | 79,100 | 79,700 | 78,100 | 78,900 | 491 | 789 |
| 2011-02-10 | 81,700 | 81,900 | 80,800 | 81,400 | 227 | 814 |
| 2011-02-09 | 81,700 | 81,800 | 81,600 | 81,800 | 64 | 818 |
| 2011-02-08 | 82,000 | 82,000 | 81,500 | 81,600 | 70 | 816 |
| 2011-02-07 | 82,000 | 82,300 | 81,600 | 81,600 | 83 | 816 |
| 2011-02-04 | 82,000 | 82,100 | 81,900 | 81,900 | 36 | 819 |
| 2011-02-03 | 82,000 | 82,000 | 81,500 | 82,000 | 77 | 820 |
| 2011-02-02 | 82,000 | 82,200 | 82,000 | 82,000 | 71 | 820 |
| 2011-02-01 | 81,700 | 82,000 | 81,700 | 82,000 | 11 | 820 |
| 2011-01-31 | 82,000 | 82,100 | 81,500 | 81,500 | 80 | 815 |
| 2011-01-28 | 82,300 | 82,400 | 82,000 | 82,000 | 70 | 820 |
| 2011-01-27 | 82,100 | 82,300 | 82,000 | 82,300 | 83 | 823 |
| 2011-01-26 | 82,000 | 82,100 | 81,700 | 82,000 | 89 | 820 |
| 2011-01-25 | 81,800 | 82,000 | 81,700 | 82,000 | 42 | 820 |
| 2011-01-24 | 81,500 | 82,000 | 81,300 | 81,800 | 65 | 818 |
| 2011-01-21 | 82,100 | 82,100 | 81,300 | 81,500 | 97 | 815 |
| 2011-01-20 | 81,900 | 82,000 | 81,700 | 81,800 | 73 | 818 |
| 2011-01-19 | 81,800 | 81,900 | 81,500 | 81,900 | 69 | 819 |
| 2011-01-18 | 81,100 | 81,900 | 81,100 | 81,500 | 65 | 815 |
| 2011-01-17 | 81,900 | 82,100 | 81,300 | 81,400 | 111 | 814 |
| 2011-01-14 | 82,000 | 82,600 | 81,600 | 81,600 | 78 | 816 |
| 2011-01-13 | 82,600 | 82,700 | 82,000 | 82,000 | 101 | 820 |
| 2011-01-12 | 82,700 | 82,700 | 82,400 | 82,400 | 67 | 824 |
| 2011-01-11 | 82,100 | 82,600 | 82,100 | 82,400 | 78 | 824 |
| 2011-01-07 | 82,000 | 82,300 | 81,800 | 82,100 | 68 | 821 |
| 2011-01-06 | 82,100 | 82,200 | 81,600 | 81,700 | 84 | 817 |
| 2011-01-05 | 81,800 | 82,100 | 81,600 | 81,700 | 126 | 817 |
| 2011-01-04 | 81,200 | 81,700 | 81,200 | 81,700 | 113 | 817 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
