2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 124,200 | 124,200 | 123,000 | 123,900 | 37 | 1,239 |
| 2011-12-29 | 123,400 | 124,500 | 123,000 | 124,500 | 91 | 1,245 |
| 2011-12-28 | 121,200 | 123,800 | 121,100 | 122,400 | 141 | 1,224 |
| 2011-12-27 | 120,100 | 120,300 | 119,500 | 119,500 | 36 | 1,195 |
| 2011-12-26 | 121,000 | 121,900 | 119,500 | 120,500 | 139 | 1,205 |
| 2011-12-22 | 118,400 | 121,800 | 118,400 | 120,800 | 142 | 1,208 |
| 2011-12-21 | 120,200 | 120,200 | 116,700 | 118,000 | 160 | 1,180 |
| 2011-12-20 | 121,000 | 121,800 | 118,800 | 119,000 | 205 | 1,190 |
| 2011-12-19 | 122,500 | 122,800 | 120,700 | 121,000 | 141 | 1,210 |
| 2011-12-16 | 123,600 | 124,500 | 120,700 | 122,400 | 192 | 1,224 |
| 2011-12-15 | 125,900 | 125,900 | 123,300 | 123,300 | 136 | 1,233 |
| 2011-12-14 | 129,400 | 129,400 | 126,100 | 126,900 | 103 | 1,269 |
| 2011-12-13 | 128,500 | 129,100 | 127,400 | 128,800 | 70 | 1,288 |
| 2011-12-12 | 126,400 | 129,700 | 126,400 | 128,500 | 68 | 1,285 |
| 2011-12-09 | 126,800 | 127,100 | 125,000 | 125,800 | 64 | 1,258 |
| 2011-12-08 | 125,100 | 126,000 | 124,200 | 126,000 | 45 | 1,260 |
| 2011-12-07 | 127,500 | 127,500 | 123,500 | 124,600 | 97 | 1,246 |
| 2011-12-06 | 128,900 | 131,000 | 126,700 | 126,700 | 132 | 1,267 |
| 2011-12-05 | 127,000 | 128,600 | 127,000 | 128,600 | 93 | 1,286 |
| 2011-12-02 | 127,400 | 127,400 | 122,700 | 125,900 | 34 | 1,259 |
| 2011-12-01 | 127,000 | 127,500 | 125,000 | 127,400 | 96 | 1,274 |
| 2011-11-30 | 123,000 | 126,900 | 122,000 | 125,500 | 193 | 1,255 |
| 2011-11-29 | 119,100 | 123,100 | 119,100 | 123,100 | 115 | 1,231 |
| 2011-11-28 | 118,700 | 119,400 | 118,000 | 118,300 | 58 | 1,183 |
| 2011-11-25 | 116,000 | 118,300 | 116,000 | 117,900 | 55 | 1,179 |
| 2011-11-24 | 117,500 | 117,800 | 115,500 | 116,000 | 59 | 1,160 |
| 2011-11-22 | 117,000 | 118,000 | 116,000 | 118,000 | 80 | 1,180 |
| 2011-11-21 | 118,000 | 119,800 | 117,000 | 117,000 | 65 | 1,170 |
| 2011-11-18 | 123,200 | 123,200 | 119,100 | 119,100 | 75 | 1,191 |
| 2011-11-17 | 122,000 | 122,300 | 121,000 | 122,100 | 40 | 1,221 |
| 2011-11-16 | 121,100 | 123,000 | 120,000 | 122,000 | 72 | 1,220 |
| 2011-11-15 | 119,000 | 120,400 | 119,000 | 120,400 | 24 | 1,204 |
| 2011-11-14 | 120,100 | 120,100 | 119,100 | 119,100 | 7 | 1,191 |
| 2011-11-11 | 117,000 | 119,500 | 115,200 | 117,200 | 56 | 1,172 |
| 2011-11-10 | 120,000 | 120,000 | 117,000 | 117,000 | 93 | 1,170 |
| 2011-11-09 | 120,000 | 120,800 | 119,800 | 120,700 | 65 | 1,207 |
| 2011-11-08 | 120,000 | 121,600 | 120,000 | 120,100 | 42 | 1,201 |
| 2011-11-07 | 121,500 | 121,500 | 118,600 | 119,800 | 215 | 1,198 |
| 2011-11-04 | 121,400 | 123,200 | 120,800 | 121,500 | 401 | 1,215 |
| 2011-11-02 | 126,000 | 126,500 | 120,100 | 120,600 | 385 | 1,206 |
| 2011-11-01 | 127,100 | 128,200 | 125,800 | 126,500 | 66 | 1,265 |
| 2011-10-31 | 129,100 | 129,500 | 126,500 | 126,800 | 128 | 1,268 |
| 2011-10-28 | 129,200 | 131,200 | 128,600 | 129,100 | 47 | 1,291 |
| 2011-10-27 | 127,500 | 130,100 | 126,300 | 128,500 | 88 | 1,285 |
| 2011-10-26 | 132,400 | 132,400 | 126,200 | 127,100 | 202 | 1,271 |
| 2011-10-25 | 135,100 | 135,100 | 132,500 | 132,500 | 30 | 1,325 |
| 2011-10-24 | 133,700 | 135,000 | 132,500 | 135,000 | 59 | 1,350 |
| 2011-10-21 | 136,000 | 136,000 | 133,500 | 133,700 | 66 | 1,337 |
| 2011-10-20 | 139,500 | 139,500 | 136,000 | 136,300 | 70 | 1,363 |
| 2011-10-19 | 136,200 | 138,800 | 135,300 | 137,400 | 91 | 1,374 |
| 2011-10-18 | 135,800 | 137,700 | 135,000 | 135,100 | 103 | 1,351 |
| 2011-10-17 | 138,800 | 138,900 | 135,800 | 137,000 | 128 | 1,370 |
| 2011-10-14 | 140,600 | 140,700 | 134,500 | 136,000 | 309 | 1,360 |
| 2011-10-13 | 144,500 | 144,500 | 138,000 | 140,500 | 221 | 1,405 |
| 2011-10-12 | 146,800 | 146,800 | 143,000 | 144,200 | 121 | 1,442 |
| 2011-10-11 | 141,800 | 147,100 | 141,600 | 147,100 | 115 | 1,471 |
| 2011-10-07 | 139,500 | 143,000 | 138,500 | 141,000 | 75 | 1,410 |
| 2011-10-06 | 140,000 | 141,000 | 136,000 | 138,500 | 103 | 1,385 |
| 2011-10-05 | 140,000 | 141,000 | 137,200 | 140,000 | 55 | 1,400 |
| 2011-10-04 | 138,500 | 142,000 | 138,400 | 140,100 | 72 | 1,401 |
| 2011-10-03 | 148,000 | 148,000 | 145,000 | 145,200 | 33 | 1,452 |
| 2011-09-30 | 147,700 | 154,900 | 146,500 | 152,400 | 135 | 1,524 |
| 2011-09-29 | 139,800 | 143,000 | 135,400 | 142,000 | 114 | 1,420 |
| 2011-09-28 | 140,400 | 144,500 | 140,000 | 140,000 | 45 | 1,400 |
| 2011-09-27 | 288,900 | 288,900 | 278,900 | 279,700 | 48 | 1,398.50 |
| 2011-09-26 | 288,500 | 288,900 | 278,000 | 288,900 | 34 | 1,444.50 |
| 2011-09-22 | 295,000 | 295,000 | 289,000 | 289,000 | 25 | 1,445 |
| 2011-09-21 | 298,000 | 298,000 | 295,000 | 295,000 | 10 | 1,475 |
| 2011-09-20 | 299,000 | 299,000 | 294,500 | 298,000 | 17 | 1,490 |
| 2011-09-16 | 292,200 | 297,700 | 292,200 | 294,500 | 30 | 1,472.50 |
| 2011-09-15 | 291,500 | 296,900 | 291,500 | 292,100 | 19 | 1,460.50 |
| 2011-09-14 | 300,000 | 300,000 | 288,700 | 288,700 | 41 | 1,443.50 |
| 2011-09-13 | 303,000 | 303,000 | 296,600 | 300,000 | 84 | 1,500 |
| 2011-09-12 | 305,000 | 305,000 | 302,000 | 302,000 | 25 | 1,510 |
| 2011-09-09 | 312,500 | 314,000 | 304,000 | 307,000 | 52 | 1,535 |
| 2011-09-08 | 310,000 | 315,000 | 308,000 | 312,500 | 19 | 1,562.50 |
| 2011-09-07 | 314,000 | 314,000 | 307,000 | 310,000 | 19 | 1,550 |
| 2011-09-06 | 321,500 | 321,500 | 306,500 | 311,500 | 71 | 1,557.50 |
| 2011-09-05 | 323,500 | 323,500 | 318,000 | 320,000 | 26 | 1,600 |
| 2011-09-02 | 320,000 | 321,500 | 318,000 | 319,500 | 21 | 1,597.50 |
| 2011-09-01 | 319,500 | 319,500 | 318,000 | 318,500 | 28 | 1,592.50 |
| 2011-08-31 | 320,000 | 323,000 | 316,000 | 319,500 | 33 | 1,597.50 |
| 2011-08-30 | 319,000 | 327,000 | 314,000 | 315,000 | 73 | 1,575 |
| 2011-08-29 | 318,000 | 318,000 | 314,000 | 314,000 | 19 | 1,570 |
| 2011-08-26 | 309,500 | 313,000 | 306,000 | 313,000 | 16 | 1,565 |
| 2011-08-25 | 311,500 | 311,500 | 304,000 | 304,500 | 44 | 1,522.50 |
| 2011-08-24 | 317,500 | 319,000 | 307,000 | 312,000 | 63 | 1,560 |
| 2011-08-23 | 329,000 | 329,500 | 312,000 | 317,500 | 140 | 1,587.50 |
| 2011-08-22 | 311,000 | 311,500 | 300,000 | 300,000 | 50 | 1,500 |
| 2011-08-19 | 320,000 | 320,000 | 311,000 | 311,000 | 27 | 1,555 |
| 2011-08-18 | 315,000 | 328,500 | 315,000 | 323,000 | 77 | 1,615 |
| 2011-08-17 | 315,000 | 318,000 | 310,500 | 315,500 | 47 | 1,577.50 |
| 2011-08-16 | 320,000 | 321,000 | 313,500 | 315,000 | 40 | 1,575 |
| 2011-08-15 | 321,500 | 325,000 | 314,000 | 319,000 | 48 | 1,595 |
| 2011-08-12 | 322,000 | 331,000 | 318,000 | 320,000 | 53 | 1,600 |
| 2011-08-11 | 319,000 | 319,000 | 310,000 | 317,000 | 39 | 1,585 |
| 2011-08-10 | 331,500 | 332,500 | 316,000 | 319,000 | 60 | 1,595 |
| 2011-08-09 | 309,000 | 325,500 | 295,000 | 324,500 | 130 | 1,622.50 |
| 2011-08-08 | 332,000 | 345,000 | 323,000 | 323,000 | 47 | 1,615 |
| 2011-08-05 | 328,000 | 353,000 | 320,000 | 346,000 | 144 | 1,730 |
| 2011-08-04 | 353,500 | 365,500 | 347,500 | 349,000 | 263 | 1,745 |
| 2011-08-03 | 351,500 | 359,000 | 348,000 | 352,000 | 135 | 1,760 |
| 2011-08-02 | 349,500 | 358,000 | 349,000 | 357,500 | 169 | 1,787.50 |
| 2011-08-01 | 336,000 | 348,000 | 336,000 | 344,500 | 63 | 1,722.50 |
| 2011-07-29 | 340,000 | 340,000 | 333,000 | 336,000 | 54 | 1,680 |
| 2011-07-28 | 337,000 | 344,000 | 334,000 | 339,000 | 139 | 1,695 |
| 2011-07-27 | 353,500 | 354,000 | 340,500 | 344,000 | 157 | 1,720 |
| 2011-07-26 | 352,000 | 359,000 | 346,000 | 357,500 | 116 | 1,787.50 |
| 2011-07-25 | 355,500 | 360,000 | 351,000 | 352,000 | 204 | 1,760 |
| 2011-07-22 | 338,000 | 360,000 | 334,500 | 359,000 | 379 | 1,795 |
| 2011-07-21 | 329,000 | 337,500 | 326,500 | 327,000 | 66 | 1,635 |
| 2011-07-20 | 337,500 | 338,000 | 326,000 | 330,000 | 66 | 1,650 |
| 2011-07-19 | 335,000 | 338,500 | 327,000 | 335,000 | 131 | 1,675 |
| 2011-07-15 | 314,500 | 326,000 | 313,500 | 325,000 | 91 | 1,625 |
| 2011-07-14 | 316,000 | 316,000 | 313,000 | 313,000 | 12 | 1,565 |
| 2011-07-13 | 310,000 | 313,000 | 309,000 | 312,000 | 48 | 1,560 |
| 2011-07-12 | 316,000 | 316,000 | 310,000 | 311,000 | 31 | 1,555 |
| 2011-07-11 | 318,500 | 318,500 | 314,500 | 316,500 | 35 | 1,582.50 |
| 2011-07-08 | 322,000 | 326,000 | 319,000 | 320,000 | 131 | 1,600 |
| 2011-07-07 | 312,000 | 320,500 | 311,500 | 319,000 | 153 | 1,595 |
| 2011-07-06 | 315,500 | 317,500 | 304,500 | 308,000 | 231 | 1,540 |
| 2011-07-05 | 302,500 | 303,000 | 298,100 | 298,100 | 78 | 1,490.50 |
| 2011-07-04 | 305,000 | 309,500 | 302,000 | 302,500 | 28 | 1,512.50 |
| 2011-07-01 | 302,500 | 310,000 | 302,500 | 304,000 | 53 | 1,520 |
| 2011-06-30 | 299,500 | 304,500 | 299,300 | 301,000 | 23 | 1,505 |
| 2011-06-29 | 299,300 | 300,000 | 297,400 | 299,300 | 44 | 1,496.50 |
| 2011-06-28 | 300,000 | 300,000 | 297,000 | 297,100 | 56 | 1,485.50 |
| 2011-06-27 | 297,000 | 302,000 | 297,000 | 299,800 | 28 | 1,499 |
| 2011-06-24 | 299,500 | 302,000 | 296,500 | 296,800 | 47 | 1,484 |
| 2011-06-23 | 300,000 | 301,000 | 297,000 | 299,000 | 47 | 1,495 |
| 2011-06-22 | 302,000 | 303,000 | 299,100 | 299,500 | 36 | 1,497.50 |
| 2011-06-21 | 315,000 | 315,000 | 301,500 | 301,500 | 29 | 1,507.50 |
| 2011-06-20 | 305,000 | 309,000 | 305,000 | 305,500 | 38 | 1,527.50 |
| 2011-06-17 | 300,000 | 300,000 | 297,000 | 298,500 | 17 | 1,492.50 |
| 2011-06-16 | 300,000 | 300,000 | 297,400 | 300,000 | 29 | 1,500 |
| 2011-06-15 | 299,700 | 303,000 | 297,000 | 302,000 | 40 | 1,510 |
| 2011-06-14 | 294,000 | 300,000 | 291,500 | 296,500 | 55 | 1,482.50 |
| 2011-06-13 | 292,000 | 295,000 | 292,000 | 295,000 | 70 | 1,475 |
| 2011-06-10 | 294,200 | 296,100 | 291,300 | 291,900 | 45 | 1,459.50 |
| 2011-06-09 | 295,000 | 297,000 | 293,500 | 296,800 | 27 | 1,484 |
| 2011-06-08 | 291,200 | 295,000 | 290,300 | 292,600 | 50 | 1,463 |
| 2011-06-07 | 290,000 | 291,800 | 287,500 | 289,500 | 135 | 1,447.50 |
| 2011-06-06 | 309,500 | 310,000 | 303,000 | 303,000 | 30 | 1,515 |
| 2011-06-03 | 310,000 | 315,000 | 309,000 | 314,000 | 31 | 1,570 |
| 2011-06-02 | 310,000 | 310,000 | 309,000 | 310,000 | 10 | 1,550 |
| 2011-06-01 | 315,000 | 315,000 | 310,000 | 313,500 | 17 | 1,567.50 |
| 2011-05-31 | 317,500 | 318,000 | 310,000 | 317,500 | 38 | 1,587.50 |
| 2011-05-30 | 310,000 | 316,000 | 306,000 | 310,500 | 50 | 1,552.50 |
| 2011-05-27 | 317,000 | 318,000 | 307,000 | 311,000 | 99 | 1,555 |
| 2011-05-26 | 336,000 | 338,000 | 317,000 | 320,000 | 79 | 1,600 |
| 2011-05-25 | 341,500 | 349,000 | 336,000 | 342,500 | 70 | 1,712.50 |
| 2011-05-24 | 335,500 | 338,500 | 332,000 | 338,500 | 16 | 1,692.50 |
| 2011-05-23 | 335,000 | 335,000 | 327,000 | 331,500 | 50 | 1,657.50 |
| 2011-05-20 | 330,000 | 334,500 | 321,500 | 333,500 | 51 | 1,667.50 |
| 2011-05-19 | 325,000 | 331,000 | 325,000 | 328,000 | 27 | 1,640 |
| 2011-05-18 | 315,000 | 329,500 | 312,000 | 314,000 | 81 | 1,570 |
| 2011-05-17 | 305,000 | 318,000 | 305,000 | 317,000 | 20 | 1,585 |
| 2011-05-16 | 317,500 | 319,000 | 311,000 | 318,500 | 25 | 1,592.50 |
| 2011-05-13 | 330,000 | 330,000 | 308,000 | 308,500 | 58 | 1,542.50 |
| 2011-05-12 | 340,000 | 340,000 | 326,000 | 327,000 | 55 | 1,635 |
| 2011-05-11 | 343,000 | 343,000 | 340,000 | 340,000 | 30 | 1,700 |
| 2011-05-10 | 350,000 | 353,000 | 344,000 | 344,000 | 24 | 1,720 |
| 2011-05-09 | 350,000 | 350,000 | 346,000 | 348,500 | 12 | 1,742.50 |
| 2011-05-06 | 355,000 | 355,000 | 345,000 | 350,000 | 17 | 1,750 |
| 2011-05-02 | 359,500 | 359,500 | 347,500 | 356,000 | 7 | 1,780 |
| 2011-04-28 | 350,500 | 360,000 | 350,500 | 359,500 | 32 | 1,797.50 |
| 2011-04-27 | 353,000 | 353,000 | 343,000 | 344,500 | 13 | 1,722.50 |
| 2011-04-26 | 345,000 | 345,000 | 341,500 | 341,500 | 6 | 1,707.50 |
| 2011-04-25 | 347,500 | 348,500 | 345,500 | 345,500 | 13 | 1,727.50 |
| 2011-04-22 | 348,000 | 348,000 | 346,500 | 347,000 | 6 | 1,735 |
| 2011-04-21 | 354,000 | 360,000 | 354,000 | 360,000 | 100 | 1,800 |
| 2011-04-20 | 357,000 | 357,000 | 350,000 | 354,000 | 12 | 1,770 |
| 2011-04-19 | 340,000 | 343,000 | 335,000 | 339,000 | 17 | 1,695 |
| 2011-04-18 | 357,000 | 357,000 | 341,000 | 341,000 | 31 | 1,705 |
| 2011-04-15 | 340,000 | 360,000 | 335,000 | 360,000 | 36 | 1,800 |
| 2011-04-14 | 340,000 | 343,000 | 335,000 | 336,000 | 28 | 1,680 |
| 2011-04-13 | 340,500 | 342,500 | 340,000 | 340,000 | 35 | 1,700 |
| 2011-04-12 | 343,000 | 343,000 | 340,000 | 340,000 | 24 | 1,700 |
| 2011-04-11 | 360,000 | 360,000 | 341,000 | 343,000 | 106 | 1,715 |
| 2011-04-08 | 336,000 | 361,000 | 330,000 | 361,000 | 223 | 1,805 |
| 2011-04-07 | 329,500 | 357,500 | 320,500 | 337,500 | 155 | 1,687.50 |
| 2011-04-06 | 320,000 | 331,500 | 320,000 | 329,500 | 246 | 1,647.50 |
| 2011-04-05 | 283,500 | 332,000 | 283,500 | 316,000 | 539 | 1,580 |
| 2011-04-04 | 282,200 | 285,000 | 280,300 | 281,800 | 28 | 1,409 |
| 2011-04-01 | 280,000 | 283,800 | 278,200 | 279,500 | 61 | 1,397.50 |
| 2011-03-31 | 283,100 | 283,500 | 280,000 | 280,200 | 16 | 1,401 |
| 2011-03-30 | 276,000 | 281,000 | 275,000 | 281,000 | 31 | 1,405 |
| 2011-03-29 | 282,900 | 282,900 | 279,000 | 279,000 | 18 | 1,395 |
| 2011-03-28 | 288,000 | 293,000 | 281,800 | 282,900 | 12 | 1,414.50 |
| 2011-03-25 | 290,200 | 294,500 | 281,000 | 288,000 | 62 | 1,440 |
| 2011-03-24 | 300,000 | 309,000 | 293,000 | 293,500 | 58 | 1,467.50 |
| 2011-03-23 | 295,300 | 301,000 | 287,000 | 299,500 | 63 | 1,497.50 |
| 2011-03-22 | 300,000 | 310,000 | 293,000 | 295,300 | 98 | 1,476.50 |
| 2011-03-18 | 268,000 | 276,000 | 262,000 | 267,300 | 127 | 1,336.50 |
| 2011-03-17 | 253,900 | 258,000 | 247,000 | 258,000 | 121 | 1,290 |
| 2011-03-16 | 244,000 | 260,000 | 239,000 | 239,000 | 130 | 1,195 |
| 2011-03-15 | 260,000 | 260,000 | 232,000 | 232,000 | 68 | 1,160 |
| 2011-03-14 | 302,000 | 317,000 | 302,000 | 302,000 | 109 | 1,510 |
| 2011-03-11 | 373,000 | 379,000 | 365,500 | 379,000 | 80 | 1,895 |
| 2011-03-10 | 374,000 | 374,000 | 365,000 | 373,500 | 24 | 1,867.50 |
| 2011-03-09 | 355,000 | 372,000 | 355,000 | 372,000 | 32 | 1,860 |
| 2011-03-08 | 360,000 | 360,000 | 356,000 | 357,000 | 8 | 1,785 |
| 2011-03-07 | 362,500 | 362,500 | 360,000 | 360,000 | 15 | 1,800 |
| 2011-03-04 | 370,000 | 374,000 | 368,000 | 370,000 | 14 | 1,850 |
| 2011-03-03 | 373,000 | 374,000 | 372,000 | 373,000 | 19 | 1,865 |
| 2011-03-02 | 360,000 | 374,000 | 352,000 | 374,000 | 70 | 1,870 |
| 2011-03-01 | 359,000 | 360,500 | 354,000 | 360,500 | 10 | 1,802.50 |
| 2011-02-28 | 351,000 | 358,000 | 341,000 | 358,000 | 40 | 1,790 |
| 2011-02-25 | 334,000 | 341,000 | 331,000 | 340,000 | 67 | 1,700 |
| 2011-02-24 | 360,000 | 360,000 | 338,000 | 341,000 | 89 | 1,705 |
| 2011-02-23 | 361,000 | 361,000 | 355,000 | 355,000 | 36 | 1,775 |
| 2011-02-22 | 375,000 | 375,000 | 363,000 | 363,500 | 39 | 1,817.50 |
| 2011-02-21 | 375,000 | 376,000 | 371,500 | 375,000 | 45 | 1,875 |
| 2011-02-18 | 363,000 | 370,000 | 358,500 | 370,000 | 45 | 1,850 |
| 2011-02-17 | 363,000 | 364,000 | 357,000 | 363,000 | 25 | 1,815 |
| 2011-02-16 | 358,000 | 363,000 | 356,000 | 356,000 | 18 | 1,780 |
| 2011-02-15 | 365,000 | 365,000 | 355,000 | 365,000 | 24 | 1,825 |
| 2011-02-14 | 362,000 | 365,000 | 355,000 | 365,000 | 22 | 1,825 |
| 2011-02-10 | 360,000 | 360,000 | 353,000 | 355,000 | 23 | 1,775 |
| 2011-02-09 | 360,000 | 360,000 | 353,000 | 360,000 | 23 | 1,800 |
| 2011-02-08 | 365,000 | 370,000 | 365,000 | 365,000 | 59 | 1,825 |
| 2011-02-07 | 358,000 | 360,000 | 356,000 | 360,000 | 46 | 1,800 |
| 2011-02-04 | 354,000 | 360,000 | 352,000 | 360,000 | 21 | 1,800 |
| 2011-02-03 | 364,000 | 364,000 | 364,000 | 364,000 | 3 | 1,820 |
| 2011-02-02 | 369,500 | 369,500 | 358,500 | 359,000 | 13 | 1,795 |
| 2011-02-01 | 356,500 | 362,000 | 355,000 | 360,000 | 42 | 1,800 |
| 2011-01-31 | 340,000 | 353,000 | 338,000 | 350,500 | 42 | 1,752.50 |
| 2011-01-28 | 346,000 | 346,000 | 340,000 | 340,000 | 27 | 1,700 |
| 2011-01-27 | 348,000 | 349,500 | 345,000 | 345,000 | 65 | 1,725 |
| 2011-01-26 | 354,000 | 357,000 | 350,000 | 350,000 | 58 | 1,750 |
| 2011-01-25 | 356,000 | 371,500 | 351,000 | 361,000 | 40 | 1,805 |
| 2011-01-24 | 342,500 | 370,000 | 340,000 | 370,000 | 166 | 1,850 |
| 2011-01-21 | 358,500 | 358,500 | 334,500 | 345,000 | 81 | 1,725 |
| 2011-01-20 | 378,000 | 378,000 | 358,000 | 358,000 | 44 | 1,790 |
| 2011-01-19 | 383,000 | 383,000 | 372,000 | 372,000 | 42 | 1,860 |
| 2011-01-18 | 367,000 | 390,500 | 367,000 | 385,000 | 139 | 1,925 |
| 2011-01-17 | 351,000 | 368,000 | 341,000 | 367,000 | 157 | 1,835 |
| 2011-01-14 | 373,000 | 377,000 | 360,000 | 365,000 | 214 | 1,825 |
| 2011-01-13 | 356,000 | 386,000 | 356,000 | 366,000 | 509 | 1,830 |
| 2011-01-12 | 323,000 | 341,000 | 317,000 | 336,000 | 204 | 1,680 |
| 2011-01-11 | 322,000 | 329,500 | 316,000 | 316,000 | 334 | 1,580 |
| 2011-01-07 | 315,000 | 316,000 | 312,500 | 316,000 | 225 | 1,580 |
| 2011-01-06 | 309,500 | 312,000 | 306,500 | 310,000 | 177 | 1,550 |
| 2011-01-05 | 305,000 | 311,500 | 305,000 | 309,500 | 69 | 1,547.50 |
| 2011-01-04 | 299,000 | 308,000 | 294,900 | 305,000 | 100 | 1,525 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
