2767 円谷フィールズホールディングス(株) 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 | 118,900 | 119,400 | 118,300 | 118,400 | 157 | 592 |
| 2011-12-29 | 121,900 | 121,900 | 118,900 | 119,800 | 275 | 599 |
| 2011-12-28 | 118,600 | 121,800 | 118,600 | 119,100 | 210 | 595.50 |
| 2011-12-27 | 119,600 | 119,600 | 118,600 | 118,600 | 133 | 593 |
| 2011-12-26 | 117,700 | 119,400 | 117,200 | 119,000 | 338 | 595 |
| 2011-12-22 | 116,800 | 118,000 | 116,800 | 117,100 | 204 | 585.50 |
| 2011-12-21 | 117,500 | 117,800 | 117,000 | 117,200 | 218 | 586 |
| 2011-12-20 | 118,900 | 119,500 | 118,300 | 118,400 | 122 | 592 |
| 2011-12-19 | 119,500 | 119,800 | 116,900 | 118,300 | 245 | 591.50 |
| 2011-12-16 | 117,200 | 120,100 | 116,400 | 118,000 | 303 | 590 |
| 2011-12-15 | 119,800 | 120,500 | 119,100 | 119,300 | 321 | 596.50 |
| 2011-12-14 | 117,800 | 118,500 | 117,000 | 117,600 | 187 | 588 |
| 2011-12-13 | 116,400 | 118,400 | 115,900 | 117,500 | 228 | 587.50 |
| 2011-12-12 | 117,200 | 117,400 | 116,200 | 116,500 | 185 | 582.50 |
| 2011-12-09 | 116,500 | 117,000 | 116,100 | 117,000 | 260 | 585 |
| 2011-12-08 | 116,400 | 118,500 | 116,300 | 118,200 | 292 | 591 |
| 2011-12-07 | 115,800 | 116,900 | 114,200 | 115,700 | 539 | 578.50 |
| 2011-12-06 | 116,500 | 117,000 | 113,300 | 115,000 | 590 | 575 |
| 2011-12-05 | 115,000 | 116,600 | 115,000 | 115,800 | 161 | 579 |
| 2011-12-02 | 112,700 | 114,900 | 112,700 | 114,500 | 347 | 572.50 |
| 2011-12-01 | 116,000 | 116,500 | 112,300 | 112,700 | 480 | 563.50 |
| 2011-11-30 | 113,100 | 115,000 | 111,200 | 115,000 | 568 | 575 |
| 2011-11-29 | 117,100 | 117,100 | 112,800 | 114,300 | 701 | 571.50 |
| 2011-11-28 | 120,500 | 120,500 | 114,600 | 115,600 | 649 | 578 |
| 2011-11-25 | 119,500 | 121,300 | 118,900 | 121,300 | 197 | 606.50 |
| 2011-11-24 | 119,000 | 120,700 | 118,700 | 120,600 | 175 | 603 |
| 2011-11-22 | 119,000 | 121,600 | 119,000 | 119,500 | 355 | 597.50 |
| 2011-11-21 | 120,600 | 122,400 | 120,500 | 120,700 | 121 | 603.50 |
| 2011-11-18 | 120,000 | 124,600 | 119,200 | 123,600 | 793 | 618 |
| 2011-11-17 | 119,000 | 120,400 | 116,500 | 119,100 | 1,274 | 595.50 |
| 2011-11-16 | 126,200 | 126,200 | 120,200 | 121,800 | 892 | 609 |
| 2011-11-15 | 127,000 | 127,800 | 126,500 | 126,800 | 538 | 634 |
| 2011-11-14 | 127,700 | 130,500 | 127,200 | 128,200 | 624 | 641 |
| 2011-11-11 | 128,200 | 129,000 | 128,000 | 128,100 | 744 | 640.50 |
| 2011-11-10 | 129,000 | 130,200 | 128,900 | 130,000 | 708 | 650 |
| 2011-11-09 | 129,800 | 133,700 | 129,800 | 131,600 | 700 | 658 |
| 2011-11-08 | 133,000 | 133,500 | 129,000 | 129,500 | 1,513 | 647.50 |
| 2011-11-07 | 137,000 | 139,400 | 134,000 | 134,000 | 361 | 670 |
| 2011-11-04 | 129,000 | 143,100 | 127,000 | 140,000 | 1,855 | 700 |
| 2011-11-02 | 131,500 | 134,000 | 130,800 | 133,500 | 525 | 667.50 |
| 2011-11-01 | 130,100 | 131,000 | 129,900 | 129,900 | 151 | 649.50 |
| 2011-10-31 | 131,200 | 131,900 | 130,100 | 131,000 | 178 | 655 |
| 2011-10-28 | 130,300 | 131,400 | 130,000 | 130,900 | 188 | 654.50 |
| 2011-10-27 | 130,100 | 130,900 | 129,500 | 130,000 | 132 | 650 |
| 2011-10-26 | 129,500 | 131,000 | 129,000 | 130,100 | 169 | 650.50 |
| 2011-10-25 | 132,500 | 132,800 | 130,000 | 130,100 | 286 | 650.50 |
| 2011-10-24 | 133,500 | 134,000 | 132,200 | 133,000 | 117 | 665 |
| 2011-10-21 | 133,000 | 133,800 | 132,000 | 132,200 | 104 | 661 |
| 2011-10-20 | 133,100 | 134,400 | 132,600 | 132,700 | 189 | 663.50 |
| 2011-10-19 | 136,900 | 136,900 | 134,100 | 135,300 | 294 | 676.50 |
| 2011-10-18 | 135,000 | 136,800 | 133,200 | 135,900 | 216 | 679.50 |
| 2011-10-17 | 133,800 | 135,500 | 133,800 | 135,100 | 123 | 675.50 |
| 2011-10-14 | 136,000 | 136,000 | 133,300 | 134,100 | 222 | 670.50 |
| 2011-10-13 | 134,400 | 135,600 | 132,500 | 135,600 | 127 | 678 |
| 2011-10-12 | 133,600 | 135,400 | 132,200 | 132,200 | 182 | 661 |
| 2011-10-11 | 133,800 | 134,000 | 132,100 | 132,100 | 99 | 660.50 |
| 2011-10-07 | 133,000 | 134,000 | 131,100 | 132,100 | 148 | 660.50 |
| 2011-10-06 | 133,000 | 133,400 | 130,900 | 132,100 | 163 | 660.50 |
| 2011-10-05 | 136,300 | 137,700 | 130,600 | 131,100 | 470 | 655.50 |
| 2011-10-04 | 136,100 | 139,300 | 136,100 | 139,300 | 400 | 696.50 |
| 2011-10-03 | 138,900 | 139,900 | 135,900 | 139,800 | 543 | 699 |
| 2011-09-30 | 135,300 | 140,000 | 135,200 | 139,000 | 1,235 | 695 |
| 2011-09-29 | 129,200 | 134,000 | 129,100 | 134,000 | 312 | 670 |
| 2011-09-28 | 128,000 | 130,700 | 128,000 | 130,700 | 186 | 653.50 |
| 2011-09-27 | 131,100 | 133,500 | 131,100 | 132,000 | 166 | 660 |
| 2011-09-26 | 132,000 | 134,000 | 129,300 | 130,000 | 279 | 650 |
| 2011-09-22 | 135,100 | 135,100 | 132,300 | 133,900 | 325 | 669.50 |
| 2011-09-21 | 135,700 | 137,200 | 135,600 | 136,100 | 255 | 680.50 |
| 2011-09-20 | 133,800 | 137,100 | 133,800 | 136,700 | 182 | 683.50 |
| 2011-09-16 | 135,200 | 136,800 | 135,000 | 135,700 | 392 | 678.50 |
| 2011-09-15 | 134,300 | 135,800 | 132,500 | 135,200 | 228 | 676 |
| 2011-09-14 | 133,400 | 134,800 | 131,100 | 132,700 | 303 | 663.50 |
| 2011-09-13 | 135,500 | 137,000 | 134,000 | 134,100 | 334 | 670.50 |
| 2011-09-12 | 136,600 | 137,500 | 134,300 | 135,100 | 208 | 675.50 |
| 2011-09-09 | 134,700 | 138,500 | 134,700 | 136,600 | 173 | 683 |
| 2011-09-08 | 139,200 | 139,200 | 136,900 | 137,700 | 177 | 688.50 |
| 2011-09-07 | 138,100 | 140,000 | 136,100 | 139,100 | 329 | 695.50 |
| 2011-09-06 | 142,900 | 143,000 | 136,800 | 138,900 | 560 | 694.50 |
| 2011-09-05 | 140,000 | 141,900 | 137,600 | 140,800 | 580 | 704 |
| 2011-09-02 | 141,100 | 142,400 | 137,600 | 140,400 | 521 | 702 |
| 2011-09-01 | 138,800 | 142,900 | 138,500 | 141,500 | 835 | 707.50 |
| 2011-08-31 | 133,200 | 141,800 | 132,100 | 140,200 | 654 | 701 |
| 2011-08-30 | 130,700 | 133,000 | 130,700 | 133,000 | 272 | 665 |
| 2011-08-29 | 130,100 | 131,600 | 129,700 | 131,400 | 195 | 657 |
| 2011-08-26 | 129,800 | 132,400 | 129,800 | 130,900 | 110 | 654.50 |
| 2011-08-25 | 130,000 | 132,300 | 129,500 | 129,800 | 325 | 649 |
| 2011-08-24 | 133,000 | 134,000 | 129,300 | 129,400 | 189 | 647 |
| 2011-08-23 | 133,000 | 134,400 | 130,000 | 132,900 | 299 | 664.50 |
| 2011-08-22 | 130,700 | 133,300 | 130,700 | 132,800 | 110 | 664 |
| 2011-08-19 | 132,100 | 133,800 | 131,700 | 131,700 | 240 | 658.50 |
| 2011-08-18 | 136,600 | 137,900 | 133,600 | 135,500 | 250 | 677.50 |
| 2011-08-17 | 139,400 | 139,600 | 136,500 | 136,600 | 217 | 683 |
| 2011-08-16 | 140,000 | 140,700 | 137,300 | 140,000 | 307 | 700 |
| 2011-08-15 | 143,800 | 143,900 | 138,800 | 140,200 | 304 | 701 |
| 2011-08-12 | 142,000 | 148,000 | 139,200 | 143,800 | 1,530 | 719 |
| 2011-08-11 | 127,100 | 142,700 | 126,100 | 142,400 | 1,158 | 712 |
| 2011-08-10 | 127,600 | 128,600 | 126,700 | 127,500 | 441 | 637.50 |
| 2011-08-09 | 125,000 | 126,800 | 123,500 | 126,000 | 627 | 630 |
| 2011-08-08 | 133,100 | 134,500 | 130,200 | 130,600 | 461 | 653 |
| 2011-08-05 | 128,500 | 140,000 | 128,000 | 138,800 | 1,211 | 694 |
| 2011-08-04 | 138,500 | 139,300 | 137,500 | 137,500 | 594 | 687.50 |
| 2011-08-03 | 141,300 | 141,300 | 139,200 | 141,000 | 465 | 705 |
| 2011-08-02 | 139,800 | 143,000 | 138,600 | 142,100 | 878 | 710.50 |
| 2011-08-01 | 137,700 | 138,900 | 137,700 | 138,500 | 216 | 692.50 |
| 2011-07-29 | 138,100 | 139,000 | 137,300 | 137,600 | 387 | 688 |
| 2011-07-28 | 143,000 | 143,000 | 138,500 | 139,200 | 343 | 696 |
| 2011-07-27 | 138,100 | 139,300 | 138,000 | 138,700 | 589 | 693.50 |
| 2011-07-26 | 138,300 | 139,000 | 138,100 | 138,100 | 309 | 690.50 |
| 2011-07-25 | 139,400 | 139,800 | 138,100 | 139,200 | 292 | 696 |
| 2011-07-22 | 140,500 | 140,800 | 138,500 | 138,600 | 319 | 693 |
| 2011-07-21 | 138,600 | 140,000 | 138,600 | 139,300 | 395 | 696.50 |
| 2011-07-20 | 139,000 | 139,200 | 137,900 | 138,000 | 251 | 690 |
| 2011-07-19 | 138,200 | 139,200 | 137,000 | 138,000 | 360 | 690 |
| 2011-07-15 | 138,700 | 139,400 | 137,700 | 138,000 | 353 | 690 |
| 2011-07-14 | 137,400 | 138,900 | 137,400 | 138,000 | 449 | 690 |
| 2011-07-13 | 135,900 | 137,800 | 135,900 | 137,300 | 260 | 686.50 |
| 2011-07-12 | 137,800 | 138,000 | 135,900 | 137,000 | 304 | 685 |
| 2011-07-11 | 136,600 | 139,500 | 136,500 | 138,600 | 520 | 693 |
| 2011-07-08 | 138,100 | 139,800 | 137,200 | 138,000 | 547 | 690 |
| 2011-07-07 | 137,900 | 138,300 | 137,100 | 138,200 | 271 | 691 |
| 2011-07-06 | 137,700 | 138,200 | 136,500 | 137,600 | 323 | 688 |
| 2011-07-05 | 137,300 | 137,700 | 135,500 | 137,500 | 374 | 687.50 |
| 2011-07-04 | 135,900 | 137,400 | 135,200 | 136,800 | 610 | 684 |
| 2011-07-01 | 134,500 | 136,000 | 134,500 | 135,800 | 480 | 679 |
| 2011-06-30 | 130,600 | 133,900 | 130,500 | 133,900 | 462 | 669.50 |
| 2011-06-29 | 130,000 | 130,900 | 129,400 | 129,500 | 493 | 647.50 |
| 2011-06-28 | 129,800 | 130,000 | 128,000 | 129,700 | 301 | 648.50 |
| 2011-06-27 | 130,000 | 130,900 | 128,800 | 129,000 | 398 | 645 |
| 2011-06-24 | 129,100 | 130,700 | 128,100 | 129,800 | 560 | 649 |
| 2011-06-23 | 132,100 | 132,600 | 129,000 | 130,700 | 645 | 653.50 |
| 2011-06-22 | 132,800 | 135,500 | 131,000 | 131,700 | 412 | 658.50 |
| 2011-06-21 | 131,300 | 134,000 | 131,300 | 133,400 | 256 | 667 |
| 2011-06-20 | 135,200 | 136,800 | 133,700 | 133,700 | 384 | 668.50 |
| 2011-06-17 | 132,900 | 133,100 | 129,500 | 132,500 | 381 | 662.50 |
| 2011-06-16 | 133,000 | 134,200 | 133,000 | 133,400 | 203 | 667 |
| 2011-06-15 | 133,000 | 134,500 | 133,000 | 134,200 | 326 | 671 |
| 2011-06-14 | 132,000 | 135,000 | 131,500 | 132,000 | 543 | 660 |
| 2011-06-13 | 137,800 | 137,800 | 134,300 | 136,900 | 399 | 684.50 |
| 2011-06-10 | 139,000 | 139,300 | 135,200 | 137,500 | 533 | 687.50 |
| 2011-06-09 | 141,200 | 141,800 | 137,000 | 139,700 | 297 | 698.50 |
| 2011-06-08 | 141,900 | 142,000 | 140,500 | 141,300 | 99 | 706.50 |
| 2011-06-07 | 140,500 | 142,500 | 140,500 | 141,500 | 230 | 707.50 |
| 2011-06-06 | 141,200 | 142,300 | 140,500 | 141,600 | 131 | 708 |
| 2011-06-03 | 142,000 | 142,200 | 139,300 | 141,200 | 212 | 706 |
| 2011-06-02 | 141,100 | 143,100 | 140,100 | 141,500 | 426 | 707.50 |
| 2011-06-01 | 137,900 | 142,900 | 137,500 | 142,900 | 462 | 714.50 |
| 2011-05-31 | 139,400 | 140,000 | 137,900 | 138,100 | 234 | 690.50 |
| 2011-05-30 | 143,000 | 143,200 | 136,000 | 138,200 | 478 | 691 |
| 2011-05-27 | 142,000 | 142,900 | 139,500 | 140,200 | 309 | 701 |
| 2011-05-26 | 138,900 | 141,400 | 137,900 | 141,400 | 628 | 707 |
| 2011-05-25 | 137,500 | 141,000 | 137,300 | 140,800 | 652 | 704 |
| 2011-05-24 | 134,800 | 136,800 | 134,800 | 136,600 | 514 | 683 |
| 2011-05-23 | 133,000 | 134,700 | 133,000 | 134,100 | 403 | 670.50 |
| 2011-05-20 | 129,500 | 134,700 | 129,400 | 133,000 | 536 | 665 |
| 2011-05-19 | 129,200 | 130,500 | 128,500 | 129,300 | 175 | 646.50 |
| 2011-05-18 | 127,500 | 129,700 | 127,500 | 128,500 | 396 | 642.50 |
| 2011-05-17 | 127,500 | 128,900 | 126,500 | 128,500 | 354 | 642.50 |
| 2011-05-16 | 129,800 | 129,800 | 127,500 | 127,600 | 369 | 638 |
| 2011-05-13 | 136,000 | 137,500 | 129,200 | 129,800 | 885 | 649 |
| 2011-05-12 | 132,900 | 136,800 | 132,000 | 134,100 | 635 | 670.50 |
| 2011-05-11 | 129,500 | 132,700 | 129,500 | 131,500 | 802 | 657.50 |
| 2011-05-10 | 131,500 | 131,500 | 129,500 | 129,500 | 1,163 | 647.50 |
| 2011-05-09 | 129,300 | 131,500 | 128,000 | 129,500 | 1,009 | 647.50 |
| 2011-05-06 | 126,800 | 128,000 | 125,200 | 127,800 | 385 | 639 |
| 2011-05-02 | 125,900 | 129,000 | 124,600 | 128,400 | 536 | 642 |
| 2011-04-28 | 124,500 | 126,000 | 124,500 | 125,900 | 470 | 629.50 |
| 2011-04-27 | 125,400 | 127,200 | 124,100 | 124,100 | 751 | 620.50 |
| 2011-04-26 | 128,000 | 128,000 | 126,200 | 126,300 | 338 | 631.50 |
| 2011-04-25 | 128,600 | 129,000 | 128,100 | 128,800 | 215 | 644 |
| 2011-04-22 | 128,600 | 129,500 | 128,000 | 129,200 | 198 | 646 |
| 2011-04-21 | 129,200 | 129,500 | 127,500 | 129,100 | 474 | 645.50 |
| 2011-04-20 | 130,000 | 130,000 | 128,500 | 129,100 | 493 | 645.50 |
| 2011-04-19 | 128,100 | 130,000 | 128,100 | 129,300 | 326 | 646.50 |
| 2011-04-18 | 130,200 | 130,500 | 129,000 | 130,000 | 559 | 650 |
| 2011-04-15 | 130,000 | 130,700 | 128,900 | 130,000 | 400 | 650 |
| 2011-04-14 | 130,000 | 130,000 | 127,900 | 129,500 | 660 | 647.50 |
| 2011-04-13 | 128,200 | 130,000 | 127,200 | 129,900 | 1,057 | 649.50 |
| 2011-04-12 | 135,000 | 135,000 | 129,600 | 131,100 | 488 | 655.50 |
| 2011-04-11 | 135,500 | 136,000 | 132,200 | 135,200 | 897 | 676 |
| 2011-04-08 | 136,000 | 138,500 | 135,100 | 136,200 | 877 | 681 |
| 2011-04-07 | 132,900 | 136,000 | 131,100 | 136,000 | 1,027 | 680 |
| 2011-04-06 | 130,900 | 130,900 | 127,700 | 130,000 | 901 | 650 |
| 2011-04-05 | 139,000 | 139,300 | 132,700 | 133,500 | 402 | 667.50 |
| 2011-04-04 | 140,000 | 141,000 | 139,300 | 139,400 | 788 | 697 |
| 2011-04-01 | 140,000 | 144,000 | 139,100 | 139,400 | 699 | 697 |
| 2011-03-31 | 140,000 | 142,800 | 138,000 | 142,400 | 729 | 712 |
| 2011-03-30 | 138,800 | 139,400 | 135,800 | 139,000 | 595 | 695 |
| 2011-03-29 | 136,500 | 140,000 | 136,500 | 140,000 | 406 | 700 |
| 2011-03-28 | 138,600 | 139,500 | 135,900 | 136,600 | 823 | 683 |
| 2011-03-25 | 132,800 | 139,600 | 132,800 | 138,300 | 1,794 | 691.50 |
| 2011-03-24 | 140,800 | 140,800 | 135,100 | 138,800 | 1,542 | 694 |
| 2011-03-23 | 145,000 | 145,600 | 138,000 | 138,000 | 1,593 | 690 |
| 2011-03-22 | 135,000 | 143,000 | 132,200 | 139,600 | 2,547 | 698 |
| 2011-03-18 | 123,700 | 128,000 | 123,000 | 126,000 | 1,160 | 630 |
| 2011-03-17 | 116,500 | 124,900 | 116,500 | 120,700 | 1,148 | 603.50 |
| 2011-03-16 | 118,000 | 125,000 | 118,000 | 122,500 | 1,975 | 612.50 |
| 2011-03-15 | 129,200 | 129,200 | 106,000 | 118,000 | 2,497 | 590 |
| 2011-03-14 | 115,000 | 139,000 | 115,000 | 136,000 | 5,233 | 680 |
| 2011-03-11 | 154,400 | 158,300 | 154,100 | 155,000 | 1,226 | 775 |
| 2011-03-10 | 157,600 | 159,000 | 154,500 | 159,000 | 1,514 | 795 |
| 2011-03-09 | 157,500 | 159,600 | 156,000 | 156,700 | 895 | 783.50 |
| 2011-03-08 | 153,800 | 156,800 | 153,600 | 155,100 | 591 | 775.50 |
| 2011-03-07 | 156,200 | 157,700 | 153,900 | 154,200 | 837 | 771 |
| 2011-03-04 | 158,300 | 159,700 | 155,800 | 157,700 | 1,177 | 788.50 |
| 2011-03-03 | 150,700 | 157,800 | 150,200 | 155,700 | 1,928 | 778.50 |
| 2011-03-02 | 148,400 | 150,500 | 147,600 | 149,000 | 1,244 | 745 |
| 2011-03-01 | 149,000 | 149,900 | 147,400 | 149,200 | 1,427 | 746 |
| 2011-02-28 | 144,100 | 147,700 | 143,500 | 147,400 | 693 | 737 |
| 2011-02-25 | 143,200 | 145,500 | 142,000 | 143,400 | 1,661 | 717 |
| 2011-02-24 | 148,000 | 149,000 | 145,000 | 146,400 | 1,834 | 732 |
| 2011-02-23 | 148,000 | 152,500 | 146,500 | 149,900 | 2,108 | 749.50 |
| 2011-02-22 | 149,000 | 149,700 | 146,000 | 148,300 | 2,002 | 741.50 |
| 2011-02-21 | 144,900 | 149,800 | 144,900 | 148,800 | 1,730 | 744 |
| 2011-02-18 | 144,000 | 144,100 | 142,100 | 142,500 | 2,141 | 712.50 |
| 2011-02-17 | 143,000 | 143,500 | 138,800 | 141,000 | 1,615 | 705 |
| 2011-02-16 | 141,400 | 144,100 | 140,200 | 142,200 | 1,784 | 711 |
| 2011-02-15 | 140,000 | 141,900 | 138,700 | 141,100 | 1,684 | 705.50 |
| 2011-02-14 | 135,500 | 141,500 | 135,500 | 139,600 | 3,033 | 698 |
| 2011-02-10 | 132,400 | 134,200 | 132,100 | 133,000 | 2,133 | 665 |
| 2011-02-09 | 130,300 | 131,000 | 129,800 | 130,500 | 871 | 652.50 |
| 2011-02-08 | 129,600 | 131,500 | 129,100 | 130,900 | 1,257 | 654.50 |
| 2011-02-07 | 129,000 | 130,000 | 129,000 | 129,600 | 1,588 | 648 |
| 2011-02-04 | 132,000 | 133,000 | 128,800 | 130,000 | 2,326 | 650 |
| 2011-02-03 | 134,100 | 136,400 | 134,100 | 135,000 | 1,534 | 675 |
| 2011-02-02 | 130,400 | 134,300 | 130,400 | 133,000 | 865 | 665 |
| 2011-02-01 | 129,500 | 130,100 | 128,600 | 129,500 | 857 | 647.50 |
| 2011-01-31 | 128,500 | 128,900 | 127,300 | 128,000 | 1,147 | 640 |
| 2011-01-28 | 133,000 | 133,000 | 131,300 | 132,000 | 651 | 660 |
| 2011-01-27 | 133,400 | 134,300 | 132,900 | 133,400 | 555 | 667 |
| 2011-01-26 | 134,100 | 134,100 | 132,600 | 132,800 | 299 | 664 |
| 2011-01-25 | 132,000 | 134,400 | 131,500 | 134,100 | 553 | 670.50 |
| 2011-01-24 | 129,500 | 133,000 | 129,500 | 131,500 | 681 | 657.50 |
| 2011-01-21 | 134,900 | 135,300 | 127,600 | 128,000 | 1,505 | 640 |
| 2011-01-20 | 137,400 | 138,400 | 134,000 | 134,100 | 979 | 670.50 |
| 2011-01-19 | 137,500 | 140,200 | 135,700 | 138,500 | 1,274 | 692.50 |
| 2011-01-18 | 137,000 | 137,000 | 134,000 | 136,500 | 756 | 682.50 |
| 2011-01-17 | 131,800 | 136,900 | 130,800 | 136,000 | 1,474 | 680 |
| 2011-01-14 | 131,600 | 131,600 | 129,500 | 130,400 | 669 | 652 |
| 2011-01-13 | 132,000 | 132,500 | 130,300 | 131,200 | 702 | 656 |
| 2011-01-12 | 128,500 | 132,000 | 128,500 | 131,900 | 1,300 | 659.50 |
| 2011-01-11 | 128,000 | 130,900 | 127,900 | 128,400 | 943 | 642 |
| 2011-01-07 | 130,000 | 130,400 | 128,000 | 128,000 | 887 | 640 |
| 2011-01-06 | 130,800 | 131,400 | 129,300 | 130,100 | 815 | 650.50 |
| 2011-01-05 | 131,800 | 131,800 | 127,400 | 129,700 | 900 | 648.50 |
| 2011-01-04 | 133,400 | 134,300 | 130,200 | 130,200 | 1,895 | 651 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
