2782 (株)セリア 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 | 423,500 | 430,000 | 417,000 | 427,000 | 87 | 427 |
| 2011-12-29 | 422,500 | 428,000 | 422,500 | 423,500 | 40 | 423.50 |
| 2011-12-28 | 423,500 | 432,000 | 422,500 | 426,000 | 133 | 426 |
| 2011-12-27 | 433,500 | 433,500 | 422,500 | 422,500 | 87 | 422.50 |
| 2011-12-26 | 440,000 | 442,000 | 432,500 | 432,500 | 151 | 432.50 |
| 2011-12-22 | 412,000 | 422,000 | 412,000 | 419,000 | 77 | 419 |
| 2011-12-21 | 434,500 | 434,500 | 411,000 | 412,500 | 201 | 412.50 |
| 2011-12-20 | 440,000 | 442,000 | 434,500 | 434,500 | 103 | 434.50 |
| 2011-12-19 | 440,000 | 443,000 | 439,500 | 443,000 | 76 | 443 |
| 2011-12-16 | 447,500 | 447,500 | 438,500 | 439,000 | 83 | 439 |
| 2011-12-15 | 440,000 | 443,500 | 438,000 | 442,500 | 113 | 442.50 |
| 2011-12-14 | 441,000 | 441,000 | 433,500 | 437,000 | 97 | 437 |
| 2011-12-13 | 437,000 | 442,500 | 433,000 | 441,000 | 25 | 441 |
| 2011-12-12 | 435,000 | 454,500 | 435,000 | 443,500 | 205 | 443.50 |
| 2011-12-09 | 437,500 | 438,000 | 430,500 | 434,500 | 150 | 434.50 |
| 2011-12-08 | 435,000 | 440,000 | 431,500 | 439,500 | 144 | 439.50 |
| 2011-12-07 | 435,500 | 440,000 | 435,500 | 436,500 | 142 | 436.50 |
| 2011-12-06 | 441,500 | 444,000 | 437,000 | 440,500 | 102 | 440.50 |
| 2011-12-05 | 441,500 | 443,000 | 437,500 | 440,000 | 111 | 440 |
| 2011-12-02 | 440,000 | 444,000 | 439,000 | 440,000 | 36 | 440 |
| 2011-12-01 | 443,000 | 445,000 | 434,000 | 444,500 | 97 | 444.50 |
| 2011-11-30 | 444,000 | 449,500 | 438,000 | 443,000 | 117 | 443 |
| 2011-11-29 | 439,500 | 442,000 | 432,500 | 439,000 | 201 | 439 |
| 2011-11-28 | 430,000 | 450,000 | 420,000 | 428,000 | 474 | 428 |
| 2011-11-25 | 422,000 | 427,000 | 417,500 | 417,500 | 86 | 417.50 |
| 2011-11-24 | 425,000 | 431,500 | 412,000 | 430,500 | 189 | 430.50 |
| 2011-11-22 | 410,000 | 429,500 | 406,500 | 429,500 | 187 | 429.50 |
| 2011-11-21 | 400,000 | 426,000 | 400,000 | 421,000 | 498 | 421 |
| 2011-11-18 | 365,000 | 402,000 | 363,000 | 397,000 | 518 | 397 |
| 2011-11-17 | 390,000 | 390,500 | 370,000 | 370,500 | 444 | 370.50 |
| 2011-11-16 | 393,000 | 399,000 | 387,000 | 390,500 | 254 | 390.50 |
| 2011-11-15 | 408,000 | 408,000 | 401,000 | 403,000 | 112 | 403 |
| 2011-11-14 | 410,500 | 413,000 | 405,000 | 408,000 | 70 | 408 |
| 2011-11-11 | 408,500 | 414,000 | 395,000 | 409,000 | 282 | 409 |
| 2011-11-10 | 416,000 | 416,000 | 407,000 | 408,500 | 204 | 408.50 |
| 2011-11-09 | 424,000 | 424,000 | 417,500 | 423,500 | 115 | 423.50 |
| 2011-11-08 | 435,000 | 435,000 | 424,000 | 424,000 | 144 | 424 |
| 2011-11-07 | 434,500 | 436,500 | 427,000 | 430,500 | 118 | 430.50 |
| 2011-11-04 | 416,000 | 434,500 | 416,000 | 434,500 | 171 | 434.50 |
| 2011-11-02 | 420,000 | 426,000 | 412,500 | 426,000 | 120 | 426 |
| 2011-11-01 | 428,000 | 434,000 | 421,000 | 427,000 | 118 | 427 |
| 2011-10-31 | 430,000 | 437,000 | 421,500 | 428,000 | 87 | 428 |
| 2011-10-28 | 435,000 | 438,000 | 430,000 | 430,000 | 176 | 430 |
| 2011-10-27 | 439,000 | 442,000 | 430,000 | 437,000 | 389 | 437 |
| 2011-10-26 | 420,500 | 426,000 | 408,000 | 413,000 | 384 | 413 |
| 2011-10-25 | 436,000 | 436,000 | 426,500 | 430,000 | 212 | 430 |
| 2011-10-24 | 440,000 | 447,500 | 434,000 | 436,000 | 256 | 436 |
| 2011-10-21 | 460,500 | 460,500 | 437,000 | 444,500 | 203 | 444.50 |
| 2011-10-20 | 455,000 | 463,000 | 455,000 | 460,500 | 113 | 460.50 |
| 2011-10-19 | 461,500 | 466,000 | 459,000 | 462,000 | 114 | 462 |
| 2011-10-18 | 457,000 | 465,000 | 455,500 | 464,500 | 146 | 464.50 |
| 2011-10-17 | 445,000 | 462,500 | 443,500 | 462,500 | 201 | 462.50 |
| 2011-10-14 | 460,000 | 463,500 | 441,000 | 442,500 | 227 | 442.50 |
| 2011-10-13 | 465,000 | 469,500 | 460,000 | 460,000 | 167 | 460 |
| 2011-10-12 | 462,000 | 464,500 | 457,500 | 459,000 | 98 | 459 |
| 2011-10-11 | 463,500 | 466,000 | 454,000 | 464,000 | 201 | 464 |
| 2011-10-07 | 434,000 | 456,000 | 434,000 | 454,000 | 482 | 454 |
| 2011-10-06 | 421,000 | 434,000 | 421,000 | 427,000 | 256 | 427 |
| 2011-10-05 | 420,000 | 425,000 | 405,500 | 407,000 | 183 | 407 |
| 2011-10-04 | 417,000 | 420,000 | 412,000 | 420,000 | 226 | 420 |
| 2011-10-03 | 431,000 | 444,000 | 410,000 | 431,000 | 433 | 431 |
| 2011-09-30 | 430,000 | 431,000 | 421,500 | 431,000 | 225 | 431 |
| 2011-09-29 | 400,000 | 440,000 | 391,500 | 431,500 | 601 | 431.50 |
| 2011-09-28 | 387,000 | 407,000 | 386,000 | 401,000 | 341 | 401 |
| 2011-09-27 | 390,000 | 391,000 | 380,000 | 380,000 | 199 | 380 |
| 2011-09-26 | 395,500 | 399,500 | 377,000 | 381,000 | 281 | 381 |
| 2011-09-22 | 423,000 | 432,000 | 411,000 | 416,000 | 235 | 416 |
| 2011-09-21 | 439,500 | 440,000 | 424,000 | 425,000 | 128 | 425 |
| 2011-09-20 | 430,000 | 449,000 | 428,000 | 444,500 | 183 | 444.50 |
| 2011-09-16 | 407,500 | 436,500 | 403,000 | 433,000 | 256 | 433 |
| 2011-09-15 | 415,500 | 425,000 | 400,500 | 402,000 | 265 | 402 |
| 2011-09-14 | 450,000 | 455,500 | 403,000 | 414,500 | 604 | 414.50 |
| 2011-09-13 | 466,500 | 470,000 | 445,500 | 446,000 | 415 | 446 |
| 2011-09-12 | 461,000 | 469,000 | 456,000 | 466,500 | 107 | 466.50 |
| 2011-09-09 | 469,000 | 469,000 | 463,000 | 466,000 | 106 | 466 |
| 2011-09-08 | 464,500 | 476,500 | 464,000 | 469,000 | 245 | 469 |
| 2011-09-07 | 451,500 | 466,000 | 446,000 | 463,500 | 191 | 463.50 |
| 2011-09-06 | 457,500 | 457,500 | 448,500 | 451,500 | 127 | 451.50 |
| 2011-09-05 | 450,000 | 465,000 | 445,000 | 460,000 | 186 | 460 |
| 2011-09-02 | 460,500 | 468,500 | 455,000 | 456,500 | 177 | 456.50 |
| 2011-09-01 | 477,000 | 480,000 | 463,000 | 464,000 | 225 | 464 |
| 2011-08-31 | 483,500 | 483,500 | 469,000 | 480,500 | 311 | 480.50 |
| 2011-08-30 | 484,500 | 488,000 | 463,000 | 484,000 | 593 | 484 |
| 2011-08-29 | 455,000 | 488,500 | 454,500 | 484,500 | 727 | 484.50 |
| 2011-08-26 | 418,000 | 451,000 | 415,500 | 451,000 | 320 | 451 |
| 2011-08-25 | 427,000 | 439,000 | 411,000 | 425,000 | 385 | 425 |
| 2011-08-24 | 449,000 | 450,000 | 425,000 | 427,000 | 264 | 427 |
| 2011-08-23 | 444,000 | 445,000 | 422,000 | 440,000 | 350 | 440 |
| 2011-08-22 | 463,000 | 480,500 | 440,000 | 440,000 | 370 | 440 |
| 2011-08-19 | 478,500 | 485,000 | 460,500 | 468,500 | 520 | 468.50 |
| 2011-08-18 | 469,000 | 492,000 | 465,000 | 486,500 | 1,020 | 486.50 |
| 2011-08-17 | 465,000 | 480,000 | 455,000 | 455,000 | 731 | 455 |
| 2011-08-16 | 427,000 | 478,500 | 414,000 | 472,000 | 1,132 | 472 |
| 2011-08-15 | 391,000 | 420,000 | 386,500 | 415,000 | 494 | 415 |
| 2011-08-12 | 401,500 | 403,500 | 384,500 | 393,500 | 205 | 393.50 |
| 2011-08-11 | 390,000 | 405,000 | 389,000 | 395,000 | 234 | 395 |
| 2011-08-10 | 419,500 | 425,000 | 400,000 | 401,000 | 234 | 401 |
| 2011-08-09 | 403,000 | 412,000 | 380,500 | 403,500 | 755 | 403.50 |
| 2011-08-08 | 410,000 | 445,000 | 404,000 | 416,500 | 1,255 | 416.50 |
| 2011-08-05 | 370,000 | 423,000 | 360,000 | 412,000 | 1,212 | 412 |
| 2011-08-04 | 363,000 | 403,000 | 358,000 | 397,500 | 1,508 | 397.50 |
| 2011-08-03 | 338,000 | 341,000 | 328,500 | 335,000 | 168 | 335 |
| 2011-08-02 | 345,500 | 349,500 | 340,000 | 341,500 | 194 | 341.50 |
| 2011-08-01 | 351,500 | 352,500 | 340,000 | 352,500 | 222 | 352.50 |
| 2011-07-29 | 345,000 | 352,500 | 338,000 | 352,500 | 142 | 352.50 |
| 2011-07-28 | 337,000 | 351,500 | 337,000 | 351,500 | 161 | 351.50 |
| 2011-07-27 | 351,000 | 354,000 | 343,000 | 345,000 | 195 | 345 |
| 2011-07-26 | 356,500 | 357,000 | 348,000 | 356,000 | 154 | 356 |
| 2011-07-25 | 355,500 | 359,000 | 334,000 | 359,000 | 171 | 359 |
| 2011-07-22 | 360,000 | 360,000 | 349,000 | 356,500 | 101 | 356.50 |
| 2011-07-21 | 344,000 | 359,500 | 344,000 | 357,000 | 213 | 357 |
| 2011-07-20 | 344,500 | 354,500 | 335,500 | 351,000 | 180 | 351 |
| 2011-07-19 | 328,000 | 345,500 | 328,000 | 345,000 | 149 | 345 |
| 2011-07-15 | 332,000 | 335,000 | 311,000 | 327,000 | 325 | 327 |
| 2011-07-14 | 346,000 | 364,500 | 337,000 | 339,000 | 396 | 339 |
| 2011-07-13 | 329,000 | 346,500 | 328,000 | 344,000 | 332 | 344 |
| 2011-07-12 | 322,000 | 329,500 | 317,500 | 329,500 | 132 | 329.50 |
| 2011-07-11 | 316,000 | 322,000 | 316,000 | 320,000 | 132 | 320 |
| 2011-07-08 | 309,000 | 323,500 | 307,500 | 322,500 | 360 | 322.50 |
| 2011-07-07 | 299,900 | 308,000 | 299,500 | 303,500 | 183 | 303.50 |
| 2011-07-06 | 294,300 | 299,900 | 292,500 | 299,900 | 82 | 299.90 |
| 2011-07-05 | 298,100 | 303,500 | 298,100 | 299,300 | 141 | 299.30 |
| 2011-07-04 | 296,600 | 297,900 | 292,000 | 297,000 | 153 | 297 |
| 2011-07-01 | 298,000 | 301,000 | 297,100 | 298,100 | 278 | 298.10 |
| 2011-06-30 | 296,100 | 299,100 | 296,100 | 299,000 | 106 | 299 |
| 2011-06-29 | 300,000 | 300,000 | 284,000 | 299,300 | 242 | 299.30 |
| 2011-06-28 | 285,000 | 299,500 | 285,000 | 299,500 | 197 | 299.50 |
| 2011-06-27 | 286,900 | 288,000 | 284,500 | 287,000 | 122 | 287 |
| 2011-06-24 | 287,800 | 287,800 | 281,300 | 286,900 | 99 | 286.90 |
| 2011-06-23 | 276,000 | 288,000 | 274,000 | 287,800 | 172 | 287.80 |
| 2011-06-22 | 277,800 | 277,800 | 271,100 | 272,900 | 110 | 272.90 |
| 2011-06-21 | 270,100 | 271,500 | 266,800 | 267,900 | 123 | 267.90 |
| 2011-06-20 | 280,000 | 282,000 | 270,000 | 276,500 | 176 | 276.50 |
| 2011-06-17 | 261,000 | 278,500 | 261,000 | 277,000 | 300 | 277 |
| 2011-06-16 | 256,000 | 260,500 | 255,000 | 260,000 | 146 | 260 |
| 2011-06-15 | 257,500 | 258,000 | 255,000 | 258,000 | 25 | 258 |
| 2011-06-14 | 261,100 | 261,100 | 258,000 | 258,000 | 110 | 258 |
| 2011-06-13 | 261,000 | 262,000 | 257,500 | 260,000 | 45 | 260 |
| 2011-06-10 | 266,000 | 266,000 | 255,000 | 256,000 | 94 | 256 |
| 2011-06-09 | 270,000 | 270,000 | 256,800 | 266,000 | 382 | 266 |
| 2011-06-08 | 239,900 | 257,100 | 239,900 | 253,200 | 480 | 253.20 |
| 2011-06-07 | 229,100 | 236,000 | 226,600 | 236,000 | 59 | 236 |
| 2011-06-06 | 232,000 | 233,000 | 227,100 | 227,500 | 55 | 227.50 |
| 2011-06-03 | 237,800 | 237,800 | 230,100 | 230,100 | 68 | 230.10 |
| 2011-06-02 | 230,500 | 237,800 | 230,500 | 237,800 | 34 | 237.80 |
| 2011-06-01 | 234,700 | 241,000 | 227,000 | 239,700 | 170 | 239.70 |
| 2011-05-31 | 233,500 | 233,500 | 228,200 | 232,000 | 32 | 232 |
| 2011-05-30 | 236,000 | 239,000 | 230,100 | 233,000 | 74 | 233 |
| 2011-05-27 | 223,900 | 235,000 | 223,000 | 231,000 | 150 | 231 |
| 2011-05-26 | 223,000 | 223,000 | 219,000 | 222,900 | 37 | 222.90 |
| 2011-05-25 | 217,700 | 225,000 | 215,500 | 223,000 | 75 | 223 |
| 2011-05-24 | 213,200 | 217,700 | 213,100 | 217,700 | 25 | 217.70 |
| 2011-05-23 | 219,800 | 219,800 | 211,700 | 216,800 | 51 | 216.80 |
| 2011-05-20 | 218,200 | 219,600 | 216,200 | 218,900 | 66 | 218.90 |
| 2011-05-19 | 215,000 | 217,900 | 211,000 | 217,900 | 114 | 217.90 |
| 2011-05-18 | 208,000 | 213,700 | 207,300 | 210,000 | 120 | 210 |
| 2011-05-17 | 210,000 | 212,000 | 205,500 | 205,600 | 130 | 205.60 |
| 2011-05-16 | 219,000 | 219,000 | 210,700 | 212,800 | 78 | 212.80 |
| 2011-05-13 | 220,000 | 223,000 | 217,000 | 218,000 | 144 | 218 |
| 2011-05-12 | 217,800 | 222,800 | 217,000 | 219,000 | 60 | 219 |
| 2011-05-11 | 216,600 | 220,000 | 216,000 | 217,800 | 200 | 217.80 |
| 2011-05-10 | 205,000 | 214,900 | 204,700 | 212,800 | 291 | 212.80 |
| 2011-05-09 | 205,300 | 209,700 | 203,600 | 203,600 | 234 | 203.60 |
| 2011-05-06 | 200,100 | 200,100 | 198,000 | 199,000 | 42 | 199 |
| 2011-05-02 | 199,200 | 201,000 | 199,200 | 200,500 | 15 | 200.50 |
| 2011-04-28 | 197,100 | 198,500 | 197,100 | 197,800 | 32 | 197.80 |
| 2011-04-27 | 197,400 | 198,000 | 196,100 | 197,500 | 60 | 197.50 |
| 2011-04-26 | 200,300 | 200,300 | 197,300 | 197,600 | 31 | 197.60 |
| 2011-04-25 | 200,000 | 202,500 | 200,000 | 201,800 | 17 | 201.80 |
| 2011-04-22 | 200,800 | 201,000 | 199,500 | 200,000 | 41 | 200 |
| 2011-04-21 | 202,500 | 202,500 | 200,300 | 200,700 | 52 | 200.70 |
| 2011-04-20 | 203,500 | 205,000 | 201,300 | 202,800 | 66 | 202.80 |
| 2011-04-19 | 205,900 | 205,900 | 202,100 | 203,500 | 54 | 203.50 |
| 2011-04-18 | 208,000 | 208,400 | 206,000 | 207,000 | 30 | 207 |
| 2011-04-15 | 204,300 | 208,600 | 202,300 | 208,400 | 165 | 208.40 |
| 2011-04-14 | 198,500 | 205,500 | 198,500 | 202,200 | 153 | 202.20 |
| 2011-04-13 | 196,000 | 198,500 | 195,000 | 198,500 | 84 | 198.50 |
| 2011-04-12 | 200,000 | 200,300 | 196,500 | 196,500 | 65 | 196.50 |
| 2011-04-11 | 198,700 | 205,000 | 197,000 | 205,000 | 122 | 205 |
| 2011-04-08 | 195,500 | 195,500 | 190,300 | 191,600 | 57 | 191.60 |
| 2011-04-07 | 196,000 | 196,900 | 190,000 | 195,100 | 65 | 195.10 |
| 2011-04-06 | 195,000 | 198,000 | 185,000 | 194,300 | 65 | 194.30 |
| 2011-04-05 | 196,500 | 199,300 | 195,000 | 195,000 | 56 | 195 |
| 2011-04-04 | 204,400 | 204,400 | 200,100 | 200,100 | 74 | 200.10 |
| 2011-04-01 | 213,600 | 213,600 | 198,500 | 198,500 | 134 | 198.50 |
| 2011-03-31 | 212,900 | 213,900 | 209,900 | 213,300 | 82 | 213.30 |
| 2011-03-30 | 190,000 | 206,000 | 190,000 | 206,000 | 112 | 206 |
| 2011-03-29 | 183,500 | 195,000 | 182,000 | 188,500 | 168 | 188.50 |
| 2011-03-28 | 215,100 | 215,500 | 189,600 | 194,000 | 300 | 194 |
| 2011-03-25 | 217,500 | 227,000 | 215,100 | 222,900 | 181 | 222.90 |
| 2011-03-24 | 213,000 | 224,900 | 212,000 | 224,000 | 152 | 224 |
| 2011-03-23 | 214,000 | 218,000 | 203,100 | 213,300 | 90 | 213.30 |
| 2011-03-22 | 188,400 | 204,900 | 188,000 | 204,500 | 259 | 204.50 |
| 2011-03-18 | 186,900 | 186,900 | 182,600 | 184,400 | 93 | 184.40 |
| 2011-03-17 | 156,800 | 175,900 | 155,000 | 174,900 | 101 | 174.90 |
| 2011-03-16 | 150,000 | 172,000 | 150,000 | 168,800 | 175 | 168.80 |
| 2011-03-15 | 180,000 | 184,000 | 140,000 | 151,000 | 421 | 151 |
| 2011-03-14 | 170,000 | 183,100 | 170,000 | 178,300 | 504 | 178.30 |
| 2011-03-11 | 224,300 | 231,900 | 220,000 | 220,000 | 179 | 220 |
| 2011-03-10 | 240,000 | 244,400 | 233,400 | 234,300 | 489 | 234.30 |
| 2011-03-09 | 220,300 | 231,000 | 220,000 | 230,000 | 93 | 230 |
| 2011-03-08 | 224,000 | 227,000 | 221,200 | 223,900 | 117 | 223.90 |
| 2011-03-07 | 220,000 | 224,800 | 218,100 | 224,700 | 82 | 224.70 |
| 2011-03-04 | 220,000 | 223,500 | 219,000 | 220,000 | 101 | 220 |
| 2011-03-03 | 215,000 | 222,000 | 213,100 | 219,000 | 148 | 219 |
| 2011-03-02 | 211,000 | 220,000 | 206,500 | 215,000 | 158 | 215 |
| 2011-03-01 | 205,000 | 210,000 | 203,000 | 210,000 | 96 | 210 |
| 2011-02-28 | 196,700 | 205,000 | 195,400 | 205,000 | 50 | 205 |
| 2011-02-25 | 195,600 | 196,700 | 195,200 | 196,700 | 17 | 196.70 |
| 2011-02-24 | 197,100 | 198,000 | 195,000 | 196,100 | 80 | 196.10 |
| 2011-02-23 | 198,600 | 199,300 | 197,100 | 197,100 | 106 | 197.10 |
| 2011-02-22 | 201,000 | 201,000 | 198,600 | 198,600 | 39 | 198.60 |
| 2011-02-21 | 201,000 | 202,000 | 199,200 | 200,000 | 159 | 200 |
| 2011-02-18 | 199,700 | 208,000 | 199,000 | 200,000 | 153 | 200 |
| 2011-02-17 | 198,800 | 199,000 | 197,100 | 198,800 | 64 | 198.80 |
| 2011-02-16 | 198,000 | 198,000 | 197,300 | 198,000 | 95 | 198 |
| 2011-02-15 | 198,900 | 198,900 | 196,200 | 198,900 | 43 | 198.90 |
| 2011-02-14 | 201,900 | 201,900 | 197,000 | 199,000 | 41 | 199 |
| 2011-02-10 | 199,800 | 199,800 | 195,000 | 198,400 | 58 | 198.40 |
| 2011-02-09 | 197,200 | 206,000 | 194,300 | 202,000 | 104 | 202 |
| 2011-02-08 | 196,900 | 222,000 | 195,000 | 200,900 | 483 | 200.90 |
| 2011-02-07 | 182,000 | 207,800 | 182,000 | 196,200 | 434 | 196.20 |
| 2011-02-04 | 178,000 | 179,500 | 177,000 | 178,000 | 80 | 178 |
| 2011-02-03 | 176,000 | 178,000 | 174,100 | 178,000 | 55 | 178 |
| 2011-02-02 | 176,000 | 176,000 | 172,600 | 175,300 | 75 | 175.30 |
| 2011-02-01 | 169,800 | 175,000 | 169,500 | 175,000 | 60 | 175 |
| 2011-01-31 | 165,000 | 167,000 | 165,000 | 166,500 | 57 | 166.50 |
| 2011-01-28 | 169,900 | 169,900 | 165,200 | 167,000 | 83 | 167 |
| 2011-01-27 | 170,000 | 170,000 | 167,600 | 169,700 | 45 | 169.70 |
| 2011-01-26 | 170,000 | 170,000 | 168,300 | 170,000 | 121 | 170 |
| 2011-01-25 | 169,900 | 170,000 | 168,600 | 170,000 | 37 | 170 |
| 2011-01-24 | 165,000 | 167,000 | 165,000 | 167,000 | 43 | 167 |
| 2011-01-21 | 169,400 | 169,700 | 163,000 | 165,000 | 136 | 165 |
| 2011-01-20 | 169,200 | 169,200 | 163,100 | 167,800 | 45 | 167.80 |
| 2011-01-19 | 171,000 | 171,000 | 167,000 | 169,100 | 58 | 169.10 |
| 2011-01-18 | 165,000 | 172,100 | 164,500 | 171,800 | 86 | 171.80 |
| 2011-01-17 | 167,000 | 167,000 | 164,700 | 164,700 | 26 | 164.70 |
| 2011-01-14 | 166,900 | 167,000 | 166,000 | 167,000 | 39 | 167 |
| 2011-01-13 | 167,000 | 168,900 | 165,100 | 167,000 | 22 | 167 |
| 2011-01-12 | 163,000 | 170,000 | 159,200 | 165,100 | 196 | 165.10 |
| 2011-01-11 | 164,600 | 166,000 | 163,200 | 163,200 | 53 | 163.20 |
| 2011-01-07 | 169,600 | 169,600 | 163,000 | 166,500 | 90 | 166.50 |
| 2011-01-06 | 175,000 | 177,900 | 168,000 | 168,000 | 277 | 168 |
| 2011-01-05 | 163,000 | 179,000 | 162,000 | 171,700 | 391 | 171.70 |
| 2011-01-04 | 160,000 | 163,500 | 155,300 | 160,200 | 184 | 160.20 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
