3041 (株)ビューティカダンホールディングス 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 | 38,100 | 38,200 | 37,850 | 38,200 | 8 | 191 |
| 2011-12-29 | 37,750 | 38,100 | 37,750 | 37,850 | 19 | 189.25 |
| 2011-12-28 | 38,000 | 39,150 | 37,800 | 37,900 | 12 | 189.50 |
| 2011-12-27 | 37,800 | 38,000 | 37,800 | 38,000 | 30 | 190 |
| 2011-12-26 | 38,050 | 38,450 | 37,900 | 37,900 | 43 | 189.50 |
| 2011-12-22 | 38,050 | 38,050 | 38,050 | 38,050 | 3 | 190.25 |
| 2011-12-21 | 38,400 | 38,400 | 37,600 | 38,100 | 18 | 190.50 |
| 2011-12-20 | 38,450 | 38,450 | 38,450 | 38,450 | 3 | 192.25 |
| 2011-12-19 | 38,150 | 38,500 | 38,000 | 38,500 | 13 | 192.50 |
| 2011-12-16 | 39,250 | 39,250 | 38,500 | 38,500 | 19 | 192.50 |
| 2011-12-15 | 38,750 | 39,400 | 38,750 | 39,400 | 8 | 197 |
| 2011-12-13 | 38,400 | 38,650 | 37,600 | 38,050 | 13 | 190.25 |
| 2011-12-12 | 39,250 | 39,250 | 38,500 | 38,500 | 13 | 192.50 |
| 2011-12-09 | 38,600 | 38,900 | 37,800 | 38,900 | 21 | 194.50 |
| 2011-12-08 | 38,650 | 38,700 | 38,300 | 38,700 | 15 | 193.50 |
| 2011-12-07 | 38,550 | 38,700 | 38,500 | 38,500 | 10 | 192.50 |
| 2011-12-06 | 38,600 | 39,000 | 38,600 | 39,000 | 2 | 195 |
| 2011-12-05 | 39,150 | 39,150 | 39,050 | 39,050 | 15 | 195.25 |
| 2011-12-02 | 38,000 | 39,000 | 38,000 | 39,000 | 9 | 195 |
| 2011-12-01 | 38,700 | 38,800 | 37,650 | 37,650 | 64 | 188.25 |
| 2011-11-30 | 38,850 | 39,000 | 38,100 | 38,750 | 20 | 193.75 |
| 2011-11-29 | 39,600 | 39,800 | 37,800 | 38,850 | 80 | 194.25 |
| 2011-11-28 | 38,750 | 40,000 | 38,750 | 40,000 | 19 | 200 |
| 2011-11-25 | 39,000 | 39,000 | 38,550 | 38,800 | 19 | 194 |
| 2011-11-24 | 39,500 | 39,500 | 38,200 | 39,250 | 29 | 196.25 |
| 2011-11-22 | 38,550 | 39,750 | 38,550 | 39,750 | 22 | 198.75 |
| 2011-11-21 | 39,400 | 39,400 | 38,700 | 38,700 | 4 | 193.50 |
| 2011-11-18 | 39,400 | 39,700 | 39,400 | 39,500 | 17 | 197.50 |
| 2011-11-17 | 39,700 | 39,700 | 39,400 | 39,400 | 15 | 197 |
| 2011-11-16 | 39,750 | 40,000 | 39,100 | 39,800 | 31 | 199 |
| 2011-11-15 | 39,450 | 40,000 | 39,450 | 39,750 | 19 | 198.75 |
| 2011-11-14 | 39,000 | 39,800 | 39,000 | 39,450 | 19 | 197.25 |
| 2011-11-11 | 39,000 | 39,500 | 39,000 | 39,000 | 17 | 195 |
| 2011-11-10 | 38,350 | 39,000 | 38,300 | 39,000 | 23 | 195 |
| 2011-11-09 | 38,300 | 38,800 | 38,300 | 38,800 | 25 | 194 |
| 2011-11-08 | 38,250 | 38,300 | 38,250 | 38,250 | 22 | 191.25 |
| 2011-11-07 | 37,000 | 38,100 | 37,000 | 37,600 | 173 | 188 |
| 2011-11-04 | 39,450 | 39,500 | 39,100 | 39,100 | 7 | 195.50 |
| 2011-11-02 | 39,650 | 40,250 | 39,650 | 40,250 | 4 | 201.25 |
| 2011-11-01 | 40,450 | 40,450 | 40,100 | 40,100 | 54 | 200.50 |
| 2011-10-31 | 40,150 | 40,350 | 40,150 | 40,350 | 11 | 201.75 |
| 2011-10-28 | 39,700 | 40,000 | 39,700 | 40,000 | 8 | 200 |
| 2011-10-27 | 39,400 | 40,000 | 39,400 | 39,950 | 17 | 199.75 |
| 2011-10-26 | 39,300 | 39,950 | 39,300 | 39,950 | 12 | 199.75 |
| 2011-10-25 | 39,650 | 39,650 | 39,400 | 39,400 | 10 | 197 |
| 2011-10-24 | 40,000 | 40,000 | 39,700 | 39,700 | 14 | 198.50 |
| 2011-10-21 | 40,000 | 40,400 | 40,000 | 40,400 | 25 | 202 |
| 2011-10-20 | 40,000 | 40,400 | 40,000 | 40,000 | 24 | 200 |
| 2011-10-19 | 40,400 | 40,400 | 40,000 | 40,000 | 18 | 200 |
| 2011-10-18 | 40,100 | 40,450 | 40,000 | 40,400 | 18 | 202 |
| 2011-10-17 | 40,350 | 40,500 | 40,100 | 40,100 | 53 | 200.50 |
| 2011-10-14 | 40,100 | 40,500 | 40,100 | 40,150 | 27 | 200.75 |
| 2011-10-13 | 39,700 | 40,500 | 39,700 | 40,000 | 83 | 200 |
| 2011-10-12 | 39,700 | 39,750 | 39,250 | 39,750 | 40 | 198.75 |
| 2011-10-11 | 39,050 | 39,700 | 39,000 | 39,700 | 31 | 198.50 |
| 2011-10-07 | 39,050 | 39,550 | 38,650 | 39,050 | 24 | 195.25 |
| 2011-10-06 | 38,600 | 39,050 | 38,550 | 39,050 | 8 | 195.25 |
| 2011-10-05 | 39,000 | 39,000 | 38,600 | 38,600 | 4 | 193 |
| 2011-10-04 | 38,600 | 39,000 | 38,600 | 39,000 | 9 | 195 |
| 2011-10-03 | 40,000 | 40,000 | 38,550 | 38,550 | 22 | 192.75 |
| 2011-09-30 | 39,250 | 39,250 | 38,500 | 38,500 | 5 | 192.50 |
| 2011-09-29 | 38,200 | 38,900 | 38,200 | 38,200 | 19 | 191 |
| 2011-09-28 | 39,100 | 39,100 | 38,500 | 38,600 | 11 | 193 |
| 2011-09-27 | 39,500 | 39,500 | 39,100 | 39,100 | 16 | 195.50 |
| 2011-09-26 | 38,200 | 39,800 | 38,150 | 39,300 | 72 | 196.50 |
| 2011-09-22 | 41,200 | 41,200 | 40,050 | 40,300 | 54 | 201.50 |
| 2011-09-21 | 40,500 | 41,350 | 40,300 | 41,200 | 70 | 206 |
| 2011-09-20 | 42,850 | 42,850 | 40,000 | 40,100 | 251 | 200.50 |
| 2011-09-16 | 37,300 | 37,950 | 37,300 | 37,950 | 5 | 189.75 |
| 2011-09-15 | 36,900 | 36,900 | 36,900 | 36,900 | 2 | 184.50 |
| 2011-09-14 | 37,150 | 37,150 | 36,200 | 36,900 | 14 | 184.50 |
| 2011-09-13 | 37,200 | 37,700 | 37,200 | 37,700 | 4 | 188.50 |
| 2011-09-12 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 186 |
| 2011-09-09 | 37,700 | 37,700 | 37,700 | 37,700 | 1 | 188.50 |
| 2011-09-08 | 37,900 | 37,900 | 37,000 | 37,000 | 161 | 185 |
| 2011-09-07 | 37,000 | 37,200 | 36,300 | 36,300 | 125 | 181.50 |
| 2011-09-06 | 37,000 | 37,450 | 37,000 | 37,000 | 4 | 185 |
| 2011-09-05 | 37,000 | 37,450 | 37,000 | 37,100 | 6 | 185.50 |
| 2011-09-02 | 37,700 | 38,050 | 37,700 | 38,050 | 87 | 190.25 |
| 2011-09-01 | 37,300 | 37,500 | 37,300 | 37,450 | 21 | 187.25 |
| 2011-08-31 | 37,600 | 37,600 | 37,450 | 37,450 | 6 | 187.25 |
| 2011-08-30 | 37,500 | 38,000 | 37,450 | 37,450 | 8 | 187.25 |
| 2011-08-29 | 36,600 | 37,250 | 36,600 | 37,250 | 3 | 186.25 |
| 2011-08-26 | 35,800 | 37,500 | 35,750 | 37,500 | 8 | 187.50 |
| 2011-08-25 | 36,750 | 36,750 | 35,850 | 35,900 | 22 | 179.50 |
| 2011-08-24 | 36,950 | 36,950 | 36,000 | 36,500 | 72 | 182.50 |
| 2011-08-23 | 36,300 | 36,900 | 36,100 | 36,900 | 29 | 184.50 |
| 2011-08-22 | 36,600 | 37,200 | 36,600 | 36,850 | 29 | 184.25 |
| 2011-08-19 | 39,350 | 39,350 | 37,000 | 37,500 | 29 | 187.50 |
| 2011-08-18 | 39,600 | 39,600 | 39,350 | 39,350 | 5 | 196.75 |
| 2011-08-17 | 40,000 | 40,000 | 39,500 | 40,000 | 9 | 200 |
| 2011-08-16 | 39,200 | 40,200 | 39,000 | 40,200 | 40 | 201 |
| 2011-08-15 | 39,000 | 39,500 | 38,900 | 39,450 | 47 | 197.25 |
| 2011-08-12 | 38,900 | 38,950 | 38,900 | 38,900 | 7 | 194.50 |
| 2011-08-11 | 37,000 | 38,400 | 37,000 | 38,400 | 12 | 192 |
| 2011-08-10 | 37,600 | 38,700 | 37,600 | 38,700 | 14 | 193.50 |
| 2011-08-09 | 37,400 | 37,500 | 36,500 | 37,500 | 43 | 187.50 |
| 2011-08-08 | 37,400 | 37,500 | 37,400 | 37,500 | 26 | 187.50 |
| 2011-08-05 | 38,000 | 38,400 | 37,300 | 38,100 | 22 | 190.50 |
| 2011-08-04 | 39,100 | 39,800 | 39,100 | 39,800 | 8 | 199 |
| 2011-08-03 | 39,050 | 39,500 | 39,000 | 39,100 | 24 | 195.50 |
| 2011-08-02 | 39,100 | 39,100 | 39,100 | 39,100 | 17 | 195.50 |
| 2011-08-01 | 39,450 | 39,700 | 39,100 | 39,100 | 45 | 195.50 |
| 2011-07-29 | 39,500 | 39,900 | 39,500 | 39,500 | 20 | 197.50 |
| 2011-07-28 | 39,550 | 39,550 | 39,400 | 39,450 | 49 | 197.25 |
| 2011-07-27 | 39,500 | 40,200 | 39,500 | 39,500 | 15 | 197.50 |
| 2011-07-26 | 40,100 | 40,100 | 39,900 | 39,900 | 3 | 199.50 |
| 2011-07-25 | 39,850 | 40,000 | 39,850 | 40,000 | 27 | 200 |
| 2011-07-22 | 39,600 | 39,850 | 39,100 | 39,850 | 18 | 199.25 |
| 2011-07-21 | 39,350 | 39,400 | 39,000 | 39,400 | 36 | 197 |
| 2011-07-20 | 39,300 | 40,200 | 38,800 | 39,550 | 59 | 197.75 |
| 2011-07-19 | 39,950 | 39,950 | 39,100 | 39,200 | 14 | 196 |
| 2011-07-15 | 40,000 | 40,000 | 39,400 | 39,400 | 17 | 197 |
| 2011-07-14 | 40,000 | 40,000 | 39,450 | 39,450 | 12 | 197.25 |
| 2011-07-13 | 39,100 | 40,100 | 39,000 | 40,000 | 56 | 200 |
| 2011-07-12 | 39,500 | 39,500 | 38,600 | 39,250 | 43 | 196.25 |
| 2011-07-11 | 39,850 | 39,900 | 39,100 | 39,300 | 47 | 196.50 |
| 2011-07-08 | 39,250 | 39,750 | 39,250 | 39,750 | 7 | 198.75 |
| 2011-07-07 | 39,850 | 39,850 | 39,150 | 39,200 | 14 | 196 |
| 2011-07-06 | 39,200 | 39,900 | 39,150 | 39,900 | 34 | 199.50 |
| 2011-07-05 | 39,650 | 39,700 | 39,650 | 39,650 | 6 | 198.25 |
| 2011-07-04 | 39,150 | 39,900 | 39,150 | 39,850 | 55 | 199.25 |
| 2011-07-01 | 38,900 | 39,650 | 38,900 | 39,600 | 84 | 198 |
| 2011-06-30 | 39,200 | 39,450 | 39,000 | 39,250 | 29 | 196.25 |
| 2011-06-29 | 39,600 | 39,600 | 39,000 | 39,300 | 82 | 196.50 |
| 2011-06-28 | 40,300 | 41,000 | 39,000 | 40,050 | 194 | 200.25 |
| 2011-06-27 | 43,100 | 43,500 | 42,700 | 43,000 | 195 | 215 |
| 2011-06-24 | 42,700 | 43,300 | 42,400 | 42,700 | 117 | 213.50 |
| 2011-06-23 | 43,250 | 44,000 | 42,600 | 43,000 | 219 | 215 |
| 2011-06-22 | 45,500 | 45,500 | 42,750 | 44,000 | 587 | 220 |
| 2011-06-21 | 38,600 | 39,100 | 37,800 | 39,000 | 83 | 195 |
| 2011-06-20 | 39,500 | 39,500 | 38,000 | 38,000 | 85 | 190 |
| 2011-06-17 | 38,800 | 39,000 | 38,800 | 38,950 | 12 | 194.75 |
| 2011-06-16 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2011-06-15 | 39,100 | 39,900 | 38,600 | 38,900 | 29 | 194.50 |
| 2011-06-14 | 39,500 | 40,100 | 39,500 | 40,000 | 21 | 200 |
| 2011-06-13 | 39,000 | 40,000 | 39,000 | 40,000 | 18 | 200 |
| 2011-06-10 | 39,300 | 39,450 | 39,000 | 39,000 | 38 | 195 |
| 2011-06-09 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 200 |
| 2011-06-08 | 41,000 | 41,000 | 40,000 | 40,000 | 12 | 200 |
| 2011-06-07 | 40,400 | 41,500 | 40,300 | 41,000 | 22 | 205 |
| 2011-06-06 | 41,400 | 41,750 | 40,300 | 40,300 | 41 | 201.50 |
| 2011-06-03 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 200 |
| 2011-06-02 | 40,100 | 40,100 | 38,600 | 39,950 | 49 | 199.75 |
| 2011-06-01 | 40,000 | 40,000 | 40,000 | 40,000 | 62 | 200 |
| 2011-05-31 | 39,450 | 39,800 | 39,450 | 39,700 | 15 | 198.50 |
| 2011-05-30 | 39,000 | 39,400 | 39,000 | 39,400 | 3 | 197 |
| 2011-05-27 | 39,000 | 39,500 | 38,900 | 39,000 | 18 | 195 |
| 2011-05-26 | 38,500 | 39,350 | 38,500 | 39,000 | 12 | 195 |
| 2011-05-25 | 38,300 | 38,400 | 38,200 | 38,200 | 18 | 191 |
| 2011-05-24 | 38,000 | 39,000 | 38,000 | 38,900 | 10 | 194.50 |
| 2011-05-23 | 38,250 | 38,250 | 37,650 | 38,000 | 19 | 190 |
| 2011-05-20 | 38,500 | 38,950 | 38,100 | 38,950 | 21 | 194.75 |
| 2011-05-19 | 39,300 | 39,300 | 38,950 | 38,950 | 3 | 194.75 |
| 2011-05-18 | 38,050 | 38,500 | 38,000 | 38,300 | 23 | 191.50 |
| 2011-05-17 | 38,800 | 39,100 | 38,500 | 38,500 | 29 | 192.50 |
| 2011-05-16 | 39,300 | 39,500 | 39,200 | 39,200 | 15 | 196 |
| 2011-05-13 | 39,300 | 39,400 | 38,500 | 38,500 | 45 | 192.50 |
| 2011-05-12 | 40,700 | 40,700 | 39,000 | 40,000 | 73 | 200 |
| 2011-05-11 | 40,500 | 42,000 | 40,500 | 40,950 | 19 | 204.75 |
| 2011-05-10 | 41,200 | 42,800 | 40,050 | 40,950 | 123 | 204.75 |
| 2011-05-09 | 41,050 | 42,500 | 40,000 | 41,900 | 304 | 209.50 |
| 2011-05-06 | 40,500 | 45,700 | 40,100 | 43,850 | 677 | 219.25 |
| 2011-05-02 | 38,500 | 39,000 | 38,000 | 38,700 | 72 | 193.50 |
| 2011-04-28 | 38,100 | 38,250 | 37,900 | 38,100 | 23 | 190.50 |
| 2011-04-27 | 38,200 | 38,200 | 38,050 | 38,050 | 13 | 190.25 |
| 2011-04-26 | 37,550 | 38,100 | 37,550 | 38,050 | 49 | 190.25 |
| 2011-04-25 | 37,700 | 38,050 | 37,500 | 37,500 | 33 | 187.50 |
| 2011-04-22 | 36,700 | 37,750 | 36,500 | 37,750 | 22 | 188.75 |
| 2011-04-21 | 37,450 | 37,750 | 37,300 | 37,400 | 29 | 187 |
| 2011-04-20 | 36,350 | 36,500 | 36,300 | 36,500 | 12 | 182.50 |
| 2011-04-19 | 37,200 | 37,200 | 36,050 | 36,300 | 16 | 181.50 |
| 2011-04-18 | 37,750 | 37,750 | 37,300 | 37,300 | 5 | 186.50 |
| 2011-04-15 | 36,800 | 37,200 | 36,500 | 37,200 | 25 | 186 |
| 2011-04-14 | 37,400 | 37,400 | 35,200 | 36,800 | 78 | 184 |
| 2011-04-13 | 37,050 | 37,700 | 36,350 | 37,400 | 22 | 187 |
| 2011-04-12 | 38,050 | 38,050 | 36,700 | 36,700 | 71 | 183.50 |
| 2011-04-11 | 36,600 | 37,050 | 36,600 | 36,800 | 25 | 184 |
| 2011-04-08 | 37,100 | 37,850 | 37,000 | 37,850 | 28 | 189.25 |
| 2011-04-07 | 38,700 | 38,800 | 37,800 | 37,800 | 21 | 189 |
| 2011-04-06 | 37,400 | 38,300 | 37,400 | 38,000 | 8 | 190 |
| 2011-04-05 | 38,150 | 38,200 | 37,500 | 37,500 | 26 | 187.50 |
| 2011-04-04 | 38,050 | 38,600 | 38,000 | 38,000 | 26 | 190 |
| 2011-04-01 | 37,100 | 38,250 | 37,100 | 38,000 | 31 | 190 |
| 2011-03-31 | 37,000 | 38,500 | 37,000 | 37,500 | 17 | 187.50 |
| 2011-03-30 | 36,800 | 38,100 | 36,500 | 36,500 | 20 | 182.50 |
| 2011-03-28 | 38,000 | 38,000 | 36,500 | 37,500 | 48 | 187.50 |
| 2011-03-25 | 37,900 | 37,900 | 37,100 | 37,500 | 39 | 187.50 |
| 2011-03-24 | 38,200 | 38,200 | 37,600 | 38,000 | 21 | 190 |
| 2011-03-23 | 38,250 | 38,250 | 37,800 | 37,800 | 52 | 189 |
| 2011-03-22 | 38,400 | 38,650 | 37,000 | 37,550 | 93 | 187.75 |
| 2011-03-18 | 34,700 | 38,150 | 33,900 | 36,000 | 58 | 180 |
| 2011-03-17 | 31,000 | 34,700 | 31,000 | 34,700 | 102 | 173.50 |
| 2011-03-16 | 33,800 | 35,100 | 29,800 | 35,100 | 131 | 175.50 |
| 2011-03-15 | 38,800 | 41,400 | 32,500 | 33,450 | 216 | 167.25 |
| 2011-03-14 | 36,300 | 39,650 | 36,300 | 39,500 | 144 | 197.50 |
| 2011-03-11 | 43,000 | 43,200 | 43,000 | 43,200 | 151 | 216 |
| 2011-03-10 | 44,000 | 44,000 | 43,100 | 44,000 | 38 | 220 |
| 2011-03-09 | 44,200 | 44,450 | 44,200 | 44,450 | 14 | 222.25 |
| 2011-03-08 | 43,200 | 43,500 | 43,200 | 43,500 | 2 | 217.50 |
| 2011-03-07 | 44,300 | 44,300 | 43,000 | 43,150 | 13 | 215.75 |
| 2011-03-04 | 43,150 | 44,300 | 43,150 | 44,300 | 43 | 221.50 |
| 2011-03-03 | 43,800 | 44,200 | 43,800 | 43,800 | 6 | 219 |
| 2011-03-02 | 43,000 | 43,200 | 42,800 | 43,100 | 29 | 215.50 |
| 2011-03-01 | 44,300 | 44,400 | 43,500 | 44,400 | 38 | 222 |
| 2011-02-28 | 43,200 | 44,200 | 43,200 | 44,200 | 15 | 221 |
| 2011-02-25 | 42,500 | 43,000 | 42,500 | 43,000 | 22 | 215 |
| 2011-02-24 | 42,800 | 43,000 | 42,800 | 42,800 | 26 | 214 |
| 2011-02-23 | 43,550 | 43,550 | 43,500 | 43,500 | 44 | 217.50 |
| 2011-02-22 | 43,600 | 44,750 | 43,600 | 43,600 | 29 | 218 |
| 2011-02-21 | 43,900 | 44,650 | 43,900 | 44,600 | 30 | 223 |
| 2011-02-18 | 43,500 | 44,000 | 43,500 | 43,800 | 4 | 219 |
| 2011-02-17 | 44,000 | 44,500 | 43,450 | 43,500 | 41 | 217.50 |
| 2011-02-16 | 43,800 | 44,500 | 43,000 | 44,500 | 101 | 222.50 |
| 2011-02-15 | 44,600 | 45,000 | 44,300 | 44,500 | 31 | 222.50 |
| 2011-02-14 | 44,800 | 44,900 | 43,900 | 44,000 | 56 | 220 |
| 2011-02-10 | 45,200 | 45,200 | 44,400 | 45,000 | 42 | 225 |
| 2011-02-09 | 43,500 | 46,100 | 42,400 | 45,900 | 184 | 229.50 |
| 2011-02-08 | 45,400 | 46,200 | 43,800 | 44,000 | 190 | 220 |
| 2011-02-07 | 42,150 | 44,200 | 42,000 | 44,000 | 64 | 220 |
| 2011-02-04 | 42,800 | 43,000 | 41,000 | 41,500 | 69 | 207.50 |
| 2011-02-03 | 41,900 | 42,950 | 41,850 | 42,500 | 44 | 212.50 |
| 2011-02-02 | 42,000 | 42,000 | 41,300 | 41,800 | 55 | 209 |
| 2011-02-01 | 42,000 | 42,000 | 42,000 | 42,000 | 25 | 210 |
| 2011-01-31 | 41,900 | 41,900 | 41,100 | 41,650 | 37 | 208.25 |
| 2011-01-28 | 42,000 | 42,600 | 41,500 | 42,600 | 69 | 213 |
| 2011-01-27 | 41,400 | 41,800 | 41,400 | 41,600 | 9 | 208 |
| 2011-01-26 | 42,500 | 42,500 | 40,000 | 41,400 | 191 | 207 |
| 2011-01-25 | 42,300 | 42,600 | 42,000 | 42,500 | 10 | 212.50 |
| 2011-01-24 | 42,200 | 42,200 | 41,500 | 42,200 | 23 | 211 |
| 2011-01-21 | 41,500 | 42,200 | 40,800 | 41,150 | 82 | 205.75 |
| 2011-01-20 | 43,650 | 44,700 | 41,300 | 41,300 | 286 | 206.50 |
| 2011-01-19 | 44,000 | 44,450 | 44,000 | 44,350 | 35 | 221.75 |
| 2011-01-18 | 43,000 | 44,800 | 42,500 | 42,500 | 57 | 212.50 |
| 2011-01-17 | 44,800 | 45,000 | 43,500 | 43,500 | 88 | 217.50 |
| 2011-01-14 | 43,900 | 44,750 | 39,550 | 44,750 | 356 | 223.75 |
| 2011-01-13 | 43,750 | 45,000 | 43,500 | 44,200 | 197 | 221 |
| 2011-01-12 | 39,900 | 43,700 | 39,900 | 42,350 | 180 | 211.75 |
| 2011-01-11 | 39,150 | 39,900 | 39,000 | 39,900 | 41 | 199.50 |
| 2011-01-07 | 39,800 | 39,900 | 39,100 | 39,100 | 38 | 195.50 |
| 2011-01-06 | 39,000 | 39,600 | 38,800 | 39,600 | 20 | 198 |
| 2011-01-05 | 39,800 | 40,100 | 38,500 | 39,000 | 34 | 195 |
| 2011-01-04 | 37,200 | 40,000 | 37,200 | 40,000 | 122 | 200 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
