2784 アルフレッサ 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 | 3,210 | 3,245 | 3,205 | 3,245 | 105,600 | 811.25 |
| 2011-12-29 | 3,195 | 3,215 | 3,150 | 3,210 | 90,600 | 802.50 |
| 2011-12-28 | 3,155 | 3,190 | 3,155 | 3,185 | 79,600 | 796.25 |
| 2011-12-27 | 3,130 | 3,160 | 3,115 | 3,140 | 70,500 | 785 |
| 2011-12-26 | 3,190 | 3,195 | 3,130 | 3,145 | 47,100 | 786.25 |
| 2011-12-22 | 3,135 | 3,165 | 3,135 | 3,145 | 92,900 | 786.25 |
| 2011-12-21 | 3,130 | 3,135 | 3,095 | 3,135 | 67,400 | 783.75 |
| 2011-12-20 | 3,100 | 3,100 | 3,050 | 3,095 | 73,600 | 773.75 |
| 2011-12-19 | 3,150 | 3,165 | 3,100 | 3,110 | 94,200 | 777.50 |
| 2011-12-16 | 3,120 | 3,165 | 3,110 | 3,145 | 154,100 | 786.25 |
| 2011-12-15 | 3,120 | 3,140 | 3,075 | 3,085 | 121,400 | 771.25 |
| 2011-12-14 | 3,080 | 3,145 | 3,080 | 3,125 | 168,700 | 781.25 |
| 2011-12-13 | 3,070 | 3,085 | 3,020 | 3,075 | 146,500 | 768.75 |
| 2011-12-12 | 3,060 | 3,110 | 3,050 | 3,090 | 217,000 | 772.50 |
| 2011-12-09 | 2,974 | 3,040 | 2,974 | 3,030 | 175,100 | 757.50 |
| 2011-12-08 | 3,000 | 3,035 | 2,982 | 3,005 | 75,100 | 751.25 |
| 2011-12-07 | 2,952 | 3,010 | 2,940 | 3,000 | 151,400 | 750 |
| 2011-12-06 | 2,934 | 2,977 | 2,926 | 2,934 | 114,600 | 733.50 |
| 2011-12-05 | 2,919 | 2,949 | 2,902 | 2,938 | 108,900 | 734.50 |
| 2011-12-02 | 2,880 | 2,913 | 2,855 | 2,892 | 131,600 | 723 |
| 2011-12-01 | 2,920 | 2,920 | 2,819 | 2,830 | 120,800 | 707.50 |
| 2011-11-30 | 2,768 | 2,861 | 2,756 | 2,820 | 176,300 | 705 |
| 2011-11-29 | 2,758 | 2,788 | 2,628 | 2,768 | 183,300 | 692 |
| 2011-11-28 | 2,818 | 2,846 | 2,804 | 2,808 | 71,600 | 702 |
| 2011-11-25 | 2,806 | 2,856 | 2,806 | 2,818 | 121,500 | 704.50 |
| 2011-11-24 | 2,740 | 2,829 | 2,740 | 2,804 | 148,600 | 701 |
| 2011-11-22 | 2,845 | 2,920 | 2,769 | 2,811 | 171,900 | 702.75 |
| 2011-11-21 | 2,867 | 2,895 | 2,838 | 2,872 | 56,600 | 718 |
| 2011-11-18 | 2,849 | 2,877 | 2,801 | 2,867 | 133,400 | 716.75 |
| 2011-11-17 | 2,869 | 2,890 | 2,840 | 2,882 | 126,900 | 720.50 |
| 2011-11-16 | 2,904 | 2,904 | 2,860 | 2,873 | 59,700 | 718.25 |
| 2011-11-15 | 2,922 | 2,961 | 2,901 | 2,910 | 99,200 | 727.50 |
| 2011-11-14 | 2,916 | 2,927 | 2,902 | 2,910 | 71,100 | 727.50 |
| 2011-11-11 | 2,918 | 2,952 | 2,907 | 2,925 | 74,000 | 731.25 |
| 2011-11-10 | 2,928 | 2,965 | 2,903 | 2,920 | 130,900 | 730 |
| 2011-11-09 | 2,970 | 2,990 | 2,935 | 2,969 | 98,400 | 742.25 |
| 2011-11-08 | 2,947 | 2,991 | 2,930 | 2,945 | 91,000 | 736.25 |
| 2011-11-07 | 2,994 | 2,994 | 2,930 | 2,960 | 127,800 | 740 |
| 2011-11-04 | 3,030 | 3,030 | 2,979 | 3,010 | 114,800 | 752.50 |
| 2011-11-02 | 2,900 | 2,947 | 2,870 | 2,930 | 116,800 | 732.50 |
| 2011-11-01 | 2,948 | 2,952 | 2,910 | 2,933 | 103,100 | 733.25 |
| 2011-10-31 | 2,951 | 2,996 | 2,937 | 2,967 | 143,200 | 741.75 |
| 2011-10-28 | 2,999 | 3,015 | 2,944 | 2,951 | 96,200 | 737.75 |
| 2011-10-27 | 2,914 | 2,947 | 2,891 | 2,928 | 99,400 | 732 |
| 2011-10-26 | 2,905 | 2,947 | 2,872 | 2,926 | 80,800 | 731.50 |
| 2011-10-25 | 2,974 | 2,977 | 2,927 | 2,931 | 95,100 | 732.75 |
| 2011-10-24 | 2,945 | 2,989 | 2,945 | 2,973 | 93,800 | 743.25 |
| 2011-10-21 | 2,944 | 2,962 | 2,918 | 2,934 | 107,700 | 733.50 |
| 2011-10-20 | 3,020 | 3,025 | 2,912 | 2,923 | 243,900 | 730.75 |
| 2011-10-19 | 3,040 | 3,060 | 3,025 | 3,035 | 81,300 | 758.75 |
| 2011-10-18 | 3,030 | 3,040 | 2,993 | 3,000 | 78,200 | 750 |
| 2011-10-17 | 3,055 | 3,085 | 3,035 | 3,045 | 79,300 | 761.25 |
| 2011-10-14 | 3,070 | 3,070 | 3,005 | 3,005 | 84,600 | 751.25 |
| 2011-10-13 | 3,175 | 3,175 | 3,115 | 3,115 | 77,500 | 778.75 |
| 2011-10-12 | 3,165 | 3,175 | 3,125 | 3,150 | 83,300 | 787.50 |
| 2011-10-11 | 3,150 | 3,205 | 3,150 | 3,165 | 74,000 | 791.25 |
| 2011-10-07 | 3,150 | 3,180 | 3,135 | 3,150 | 148,800 | 787.50 |
| 2011-10-06 | 3,145 | 3,155 | 3,100 | 3,115 | 81,600 | 778.75 |
| 2011-10-05 | 3,155 | 3,160 | 3,085 | 3,110 | 157,300 | 777.50 |
| 2011-10-04 | 3,180 | 3,180 | 3,130 | 3,160 | 151,900 | 790 |
| 2011-10-03 | 3,185 | 3,220 | 3,140 | 3,190 | 151,100 | 797.50 |
| 2011-09-30 | 3,270 | 3,280 | 3,215 | 3,245 | 174,100 | 811.25 |
| 2011-09-29 | 3,205 | 3,265 | 3,200 | 3,265 | 102,600 | 816.25 |
| 2011-09-28 | 3,130 | 3,225 | 3,110 | 3,195 | 85,400 | 798.75 |
| 2011-09-27 | 3,150 | 3,175 | 3,120 | 3,165 | 98,100 | 791.25 |
| 2011-09-26 | 3,110 | 3,140 | 3,075 | 3,105 | 143,700 | 776.25 |
| 2011-09-22 | 3,110 | 3,135 | 3,060 | 3,090 | 152,300 | 772.50 |
| 2011-09-21 | 3,130 | 3,165 | 3,095 | 3,100 | 114,700 | 775 |
| 2011-09-20 | 3,165 | 3,175 | 3,090 | 3,110 | 67,700 | 777.50 |
| 2011-09-16 | 3,150 | 3,160 | 3,120 | 3,160 | 79,200 | 790 |
| 2011-09-15 | 3,145 | 3,145 | 3,110 | 3,135 | 105,900 | 783.75 |
| 2011-09-14 | 3,130 | 3,145 | 3,100 | 3,110 | 60,900 | 777.50 |
| 2011-09-13 | 3,140 | 3,140 | 3,105 | 3,125 | 82,900 | 781.25 |
| 2011-09-12 | 3,070 | 3,085 | 3,050 | 3,080 | 65,500 | 770 |
| 2011-09-09 | 3,125 | 3,135 | 3,110 | 3,125 | 143,900 | 781.25 |
| 2011-09-08 | 3,105 | 3,140 | 3,085 | 3,110 | 85,500 | 777.50 |
| 2011-09-07 | 3,095 | 3,105 | 3,065 | 3,095 | 177,100 | 773.75 |
| 2011-09-06 | 3,055 | 3,075 | 3,030 | 3,040 | 106,200 | 760 |
| 2011-09-05 | 3,050 | 3,060 | 3,025 | 3,050 | 53,600 | 762.50 |
| 2011-09-02 | 3,025 | 3,065 | 3,010 | 3,045 | 116,400 | 761.25 |
| 2011-09-01 | 3,045 | 3,080 | 3,025 | 3,050 | 166,300 | 762.50 |
| 2011-08-31 | 2,977 | 3,020 | 2,970 | 3,010 | 206,600 | 752.50 |
| 2011-08-30 | 2,977 | 2,978 | 2,956 | 2,964 | 146,100 | 741 |
| 2011-08-29 | 2,999 | 3,000 | 2,939 | 2,958 | 218,800 | 739.50 |
| 2011-08-26 | 3,020 | 3,035 | 2,996 | 3,025 | 96,700 | 756.25 |
| 2011-08-25 | 3,020 | 3,090 | 3,010 | 3,015 | 206,700 | 753.75 |
| 2011-08-24 | 3,035 | 3,050 | 2,980 | 2,998 | 200,600 | 749.50 |
| 2011-08-23 | 2,999 | 3,050 | 2,998 | 3,030 | 183,700 | 757.50 |
| 2011-08-22 | 2,990 | 3,015 | 2,971 | 2,994 | 124,600 | 748.50 |
| 2011-08-19 | 2,965 | 3,055 | 2,938 | 3,005 | 203,200 | 751.25 |
| 2011-08-18 | 2,943 | 2,989 | 2,927 | 2,975 | 108,600 | 743.75 |
| 2011-08-17 | 2,982 | 2,982 | 2,915 | 2,959 | 84,600 | 739.75 |
| 2011-08-16 | 2,995 | 3,010 | 2,951 | 2,982 | 87,900 | 745.50 |
| 2011-08-15 | 3,025 | 3,025 | 2,964 | 2,995 | 69,700 | 748.75 |
| 2011-08-12 | 3,020 | 3,025 | 2,935 | 2,974 | 137,600 | 743.50 |
| 2011-08-11 | 2,920 | 2,981 | 2,920 | 2,978 | 93,300 | 744.50 |
| 2011-08-10 | 2,972 | 2,987 | 2,941 | 2,953 | 148,800 | 738.25 |
| 2011-08-09 | 2,935 | 2,956 | 2,844 | 2,922 | 292,600 | 730.50 |
| 2011-08-08 | 3,030 | 3,050 | 2,989 | 3,005 | 222,700 | 751.25 |
| 2011-08-05 | 3,085 | 3,120 | 3,070 | 3,080 | 129,900 | 770 |
| 2011-08-04 | 3,245 | 3,245 | 3,180 | 3,185 | 110,300 | 796.25 |
| 2011-08-03 | 3,160 | 3,200 | 3,140 | 3,175 | 137,200 | 793.75 |
| 2011-08-02 | 3,165 | 3,240 | 3,140 | 3,230 | 90,800 | 807.50 |
| 2011-08-01 | 3,150 | 3,245 | 3,135 | 3,205 | 122,500 | 801.25 |
| 2011-07-29 | 3,180 | 3,180 | 3,120 | 3,150 | 136,400 | 787.50 |
| 2011-07-28 | 3,175 | 3,220 | 3,155 | 3,180 | 111,000 | 795 |
| 2011-07-27 | 3,220 | 3,225 | 3,165 | 3,190 | 93,700 | 797.50 |
| 2011-07-26 | 3,215 | 3,280 | 3,210 | 3,245 | 97,600 | 811.25 |
| 2011-07-25 | 3,235 | 3,255 | 3,225 | 3,235 | 57,100 | 808.75 |
| 2011-07-22 | 3,235 | 3,245 | 3,210 | 3,235 | 79,300 | 808.75 |
| 2011-07-21 | 3,245 | 3,245 | 3,195 | 3,200 | 88,200 | 800 |
| 2011-07-20 | 3,240 | 3,260 | 3,230 | 3,250 | 79,000 | 812.50 |
| 2011-07-19 | 3,245 | 3,260 | 3,210 | 3,210 | 122,200 | 802.50 |
| 2011-07-15 | 3,255 | 3,290 | 3,235 | 3,240 | 103,600 | 810 |
| 2011-07-14 | 3,245 | 3,295 | 3,245 | 3,250 | 96,900 | 812.50 |
| 2011-07-13 | 3,230 | 3,295 | 3,220 | 3,275 | 98,300 | 818.75 |
| 2011-07-12 | 3,205 | 3,245 | 3,180 | 3,245 | 113,200 | 811.25 |
| 2011-07-11 | 3,200 | 3,260 | 3,200 | 3,240 | 185,900 | 810 |
| 2011-07-08 | 3,205 | 3,205 | 3,180 | 3,190 | 94,500 | 797.50 |
| 2011-07-07 | 3,185 | 3,205 | 3,175 | 3,190 | 75,400 | 797.50 |
| 2011-07-06 | 3,135 | 3,180 | 3,115 | 3,180 | 112,200 | 795 |
| 2011-07-05 | 3,170 | 3,170 | 3,125 | 3,130 | 101,800 | 782.50 |
| 2011-07-04 | 3,135 | 3,165 | 3,125 | 3,165 | 81,200 | 791.25 |
| 2011-07-01 | 3,140 | 3,155 | 3,090 | 3,105 | 106,000 | 776.25 |
| 2011-06-30 | 3,095 | 3,125 | 3,060 | 3,120 | 139,000 | 780 |
| 2011-06-29 | 3,035 | 3,070 | 3,025 | 3,070 | 91,500 | 767.50 |
| 2011-06-28 | 2,986 | 3,030 | 2,961 | 3,005 | 145,000 | 751.25 |
| 2011-06-27 | 3,045 | 3,050 | 2,988 | 2,997 | 136,200 | 749.25 |
| 2011-06-24 | 3,040 | 3,065 | 3,035 | 3,045 | 92,700 | 761.25 |
| 2011-06-23 | 3,005 | 3,060 | 2,989 | 3,035 | 158,200 | 758.75 |
| 2011-06-22 | 2,980 | 3,035 | 2,980 | 3,025 | 120,500 | 756.25 |
| 2011-06-21 | 2,981 | 2,981 | 2,930 | 2,979 | 101,500 | 744.75 |
| 2011-06-20 | 2,937 | 2,982 | 2,933 | 2,975 | 99,300 | 743.75 |
| 2011-06-17 | 2,915 | 2,936 | 2,894 | 2,919 | 175,900 | 729.75 |
| 2011-06-16 | 2,955 | 2,965 | 2,923 | 2,930 | 94,600 | 732.50 |
| 2011-06-15 | 2,998 | 2,998 | 2,943 | 2,967 | 126,000 | 741.75 |
| 2011-06-14 | 2,954 | 3,015 | 2,950 | 2,997 | 83,500 | 749.25 |
| 2011-06-13 | 2,986 | 2,998 | 2,941 | 2,967 | 95,700 | 741.75 |
| 2011-06-10 | 2,970 | 3,020 | 2,966 | 2,987 | 229,600 | 746.75 |
| 2011-06-09 | 2,938 | 2,940 | 2,902 | 2,922 | 163,700 | 730.50 |
| 2011-06-08 | 2,884 | 2,937 | 2,882 | 2,937 | 172,400 | 734.25 |
| 2011-06-07 | 2,847 | 2,887 | 2,838 | 2,882 | 158,800 | 720.50 |
| 2011-06-06 | 2,871 | 2,902 | 2,835 | 2,853 | 108,400 | 713.25 |
| 2011-06-03 | 2,899 | 2,919 | 2,856 | 2,868 | 114,800 | 717 |
| 2011-06-02 | 2,903 | 2,909 | 2,876 | 2,890 | 134,800 | 722.50 |
| 2011-06-01 | 2,940 | 2,944 | 2,901 | 2,933 | 165,500 | 733.25 |
| 2011-05-31 | 2,899 | 2,940 | 2,883 | 2,931 | 197,600 | 732.75 |
| 2011-05-30 | 2,871 | 2,910 | 2,851 | 2,892 | 103,500 | 723 |
| 2011-05-27 | 2,918 | 2,927 | 2,858 | 2,866 | 166,900 | 716.50 |
| 2011-05-26 | 2,908 | 2,940 | 2,903 | 2,928 | 101,000 | 732 |
| 2011-05-25 | 2,912 | 2,942 | 2,887 | 2,907 | 141,300 | 726.75 |
| 2011-05-24 | 2,872 | 2,909 | 2,861 | 2,908 | 164,200 | 727 |
| 2011-05-23 | 2,867 | 2,887 | 2,842 | 2,872 | 139,100 | 718 |
| 2011-05-20 | 2,913 | 2,928 | 2,862 | 2,893 | 79,200 | 723.25 |
| 2011-05-19 | 2,899 | 2,921 | 2,885 | 2,912 | 119,500 | 728 |
| 2011-05-18 | 2,854 | 2,906 | 2,849 | 2,898 | 159,200 | 724.50 |
| 2011-05-17 | 2,880 | 2,893 | 2,848 | 2,860 | 158,400 | 715 |
| 2011-05-16 | 2,855 | 2,883 | 2,819 | 2,860 | 199,800 | 715 |
| 2011-05-13 | 2,881 | 2,883 | 2,819 | 2,855 | 262,200 | 713.75 |
| 2011-05-12 | 2,841 | 2,885 | 2,821 | 2,855 | 311,700 | 713.75 |
| 2011-05-11 | 2,817 | 2,817 | 2,723 | 2,794 | 447,100 | 698.50 |
| 2011-05-10 | 2,892 | 2,902 | 2,808 | 2,816 | 289,900 | 704 |
| 2011-05-09 | 2,933 | 2,963 | 2,886 | 2,907 | 221,500 | 726.75 |
| 2011-05-06 | 2,897 | 2,932 | 2,855 | 2,907 | 273,400 | 726.75 |
| 2011-05-02 | 2,850 | 2,925 | 2,850 | 2,896 | 227,700 | 724 |
| 2011-04-28 | 2,860 | 2,902 | 2,816 | 2,847 | 337,600 | 711.75 |
| 2011-04-27 | 2,892 | 2,908 | 2,855 | 2,860 | 156,100 | 715 |
| 2011-04-26 | 2,871 | 2,902 | 2,871 | 2,893 | 99,000 | 723.25 |
| 2011-04-25 | 2,914 | 2,937 | 2,891 | 2,900 | 100,800 | 725 |
| 2011-04-22 | 2,906 | 2,929 | 2,884 | 2,906 | 96,100 | 726.50 |
| 2011-04-21 | 2,926 | 2,948 | 2,879 | 2,937 | 148,000 | 734.25 |
| 2011-04-20 | 2,942 | 2,996 | 2,916 | 2,925 | 173,800 | 731.25 |
| 2011-04-19 | 2,948 | 2,979 | 2,921 | 2,942 | 82,000 | 735.50 |
| 2011-04-18 | 2,968 | 3,045 | 2,956 | 2,963 | 98,600 | 740.75 |
| 2011-04-15 | 2,994 | 2,994 | 2,950 | 2,968 | 61,000 | 742 |
| 2011-04-14 | 2,972 | 3,000 | 2,941 | 2,995 | 131,100 | 748.75 |
| 2011-04-13 | 2,966 | 2,986 | 2,914 | 2,972 | 176,300 | 743 |
| 2011-04-12 | 2,954 | 2,990 | 2,932 | 2,974 | 185,100 | 743.50 |
| 2011-04-11 | 2,970 | 3,010 | 2,961 | 3,000 | 184,700 | 750 |
| 2011-04-08 | 3,020 | 3,060 | 2,991 | 3,040 | 144,800 | 760 |
| 2011-04-07 | 3,035 | 3,085 | 3,020 | 3,025 | 144,300 | 756.25 |
| 2011-04-06 | 3,050 | 3,080 | 3,035 | 3,045 | 169,700 | 761.25 |
| 2011-04-05 | 3,125 | 3,125 | 3,045 | 3,070 | 141,100 | 767.50 |
| 2011-04-04 | 3,145 | 3,170 | 3,110 | 3,125 | 87,200 | 781.25 |
| 2011-04-01 | 3,265 | 3,265 | 3,155 | 3,160 | 137,900 | 790 |
| 2011-03-31 | 3,145 | 3,200 | 3,110 | 3,195 | 152,300 | 798.75 |
| 2011-03-30 | 3,050 | 3,105 | 3,020 | 3,105 | 111,500 | 776.25 |
| 2011-03-29 | 3,010 | 3,095 | 3,005 | 3,035 | 201,800 | 758.75 |
| 2011-03-28 | 3,100 | 3,115 | 3,040 | 3,065 | 107,900 | 766.25 |
| 2011-03-25 | 3,145 | 3,175 | 3,075 | 3,090 | 262,200 | 772.50 |
| 2011-03-24 | 3,055 | 3,105 | 3,050 | 3,075 | 174,600 | 768.75 |
| 2011-03-23 | 3,085 | 3,125 | 3,005 | 3,060 | 133,200 | 765 |
| 2011-03-22 | 3,000 | 3,095 | 3,000 | 3,065 | 206,900 | 766.25 |
| 2011-03-18 | 2,879 | 2,990 | 2,879 | 2,950 | 256,500 | 737.50 |
| 2011-03-17 | 2,675 | 2,875 | 2,651 | 2,829 | 270,600 | 707.25 |
| 2011-03-16 | 2,700 | 2,856 | 2,672 | 2,775 | 390,500 | 693.75 |
| 2011-03-15 | 2,860 | 2,860 | 2,445 | 2,570 | 358,200 | 642.50 |
| 2011-03-14 | 2,890 | 3,070 | 2,750 | 2,945 | 229,500 | 736.25 |
| 2011-03-11 | 3,200 | 3,220 | 3,150 | 3,180 | 293,300 | 795 |
| 2011-03-10 | 3,250 | 3,275 | 3,230 | 3,255 | 120,500 | 813.75 |
| 2011-03-09 | 3,225 | 3,275 | 3,225 | 3,240 | 126,000 | 810 |
| 2011-03-08 | 3,245 | 3,265 | 3,220 | 3,230 | 177,800 | 807.50 |
| 2011-03-07 | 3,310 | 3,310 | 3,230 | 3,270 | 256,500 | 817.50 |
| 2011-03-04 | 3,230 | 3,290 | 3,220 | 3,285 | 261,400 | 821.25 |
| 2011-03-03 | 3,150 | 3,210 | 3,145 | 3,210 | 152,800 | 802.50 |
| 2011-03-02 | 3,175 | 3,190 | 3,130 | 3,135 | 173,700 | 783.75 |
| 2011-03-01 | 3,165 | 3,220 | 3,165 | 3,205 | 212,400 | 801.25 |
| 2011-02-28 | 3,210 | 3,225 | 3,150 | 3,165 | 258,800 | 791.25 |
| 2011-02-25 | 3,185 | 3,225 | 3,170 | 3,210 | 179,900 | 802.50 |
| 2011-02-24 | 3,210 | 3,245 | 3,180 | 3,185 | 159,800 | 796.25 |
| 2011-02-23 | 3,230 | 3,260 | 3,210 | 3,215 | 170,500 | 803.75 |
| 2011-02-22 | 3,270 | 3,275 | 3,255 | 3,255 | 102,300 | 813.75 |
| 2011-02-21 | 3,290 | 3,300 | 3,275 | 3,280 | 110,300 | 820 |
| 2011-02-18 | 3,290 | 3,295 | 3,270 | 3,290 | 116,300 | 822.50 |
| 2011-02-17 | 3,300 | 3,300 | 3,260 | 3,290 | 165,500 | 822.50 |
| 2011-02-16 | 3,305 | 3,315 | 3,275 | 3,300 | 159,100 | 825 |
| 2011-02-15 | 3,295 | 3,315 | 3,270 | 3,290 | 141,000 | 822.50 |
| 2011-02-14 | 3,325 | 3,325 | 3,265 | 3,285 | 244,700 | 821.25 |
| 2011-02-10 | 3,240 | 3,330 | 3,225 | 3,325 | 311,800 | 831.25 |
| 2011-02-09 | 3,180 | 3,230 | 3,180 | 3,225 | 210,500 | 806.25 |
| 2011-02-08 | 3,200 | 3,200 | 3,160 | 3,175 | 303,200 | 793.75 |
| 2011-02-07 | 3,230 | 3,245 | 3,120 | 3,130 | 505,900 | 782.50 |
| 2011-02-04 | 3,210 | 3,275 | 3,205 | 3,230 | 255,800 | 807.50 |
| 2011-02-03 | 3,195 | 3,200 | 3,135 | 3,180 | 185,000 | 795 |
| 2011-02-02 | 3,220 | 3,260 | 3,175 | 3,185 | 399,200 | 796.25 |
| 2011-02-01 | 3,370 | 3,370 | 3,200 | 3,200 | 460,000 | 800 |
| 2011-01-31 | 3,360 | 3,385 | 3,325 | 3,385 | 203,700 | 846.25 |
| 2011-01-28 | 3,385 | 3,390 | 3,360 | 3,360 | 134,500 | 840 |
| 2011-01-27 | 3,445 | 3,470 | 3,405 | 3,415 | 172,800 | 853.75 |
| 2011-01-26 | 3,480 | 3,490 | 3,450 | 3,455 | 184,500 | 863.75 |
| 2011-01-25 | 3,420 | 3,485 | 3,420 | 3,475 | 159,800 | 868.75 |
| 2011-01-24 | 3,415 | 3,430 | 3,400 | 3,420 | 119,100 | 855 |
| 2011-01-21 | 3,450 | 3,455 | 3,370 | 3,380 | 227,000 | 845 |
| 2011-01-20 | 3,465 | 3,470 | 3,390 | 3,420 | 283,300 | 855 |
| 2011-01-19 | 3,530 | 3,535 | 3,490 | 3,505 | 145,100 | 876.25 |
| 2011-01-18 | 3,525 | 3,535 | 3,500 | 3,500 | 94,200 | 875 |
| 2011-01-17 | 3,535 | 3,535 | 3,500 | 3,500 | 79,200 | 875 |
| 2011-01-14 | 3,530 | 3,545 | 3,500 | 3,505 | 195,200 | 876.25 |
| 2011-01-13 | 3,565 | 3,580 | 3,500 | 3,540 | 186,000 | 885 |
| 2011-01-12 | 3,650 | 3,655 | 3,525 | 3,535 | 308,800 | 883.75 |
| 2011-01-11 | 3,680 | 3,710 | 3,670 | 3,685 | 108,800 | 921.25 |
| 2011-01-07 | 3,695 | 3,700 | 3,660 | 3,665 | 72,400 | 916.25 |
| 2011-01-06 | 3,680 | 3,690 | 3,645 | 3,680 | 131,500 | 920 |
| 2011-01-05 | 3,625 | 3,635 | 3,605 | 3,635 | 94,800 | 908.75 |
| 2011-01-04 | 3,630 | 3,640 | 3,600 | 3,625 | 92,500 | 906.25 |
分割・併合履歴 ： [2014-09-26]1株→4株
