3042 (株)セキュアヴェイル 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 | 28,140 | 28,480 | 27,800 | 28,100 | 103 | 140.50 |
| 2011-12-29 | 28,300 | 29,500 | 28,100 | 28,340 | 128 | 141.70 |
| 2011-12-28 | 28,010 | 29,970 | 28,010 | 28,400 | 138 | 142 |
| 2011-12-27 | 29,000 | 29,000 | 28,000 | 28,010 | 107 | 140.05 |
| 2011-12-26 | 29,000 | 29,350 | 28,900 | 29,000 | 93 | 145 |
| 2011-12-22 | 29,400 | 29,500 | 28,700 | 28,810 | 146 | 144.05 |
| 2011-12-21 | 30,100 | 30,500 | 28,500 | 29,100 | 431 | 145.50 |
| 2011-12-20 | 30,150 | 30,500 | 29,850 | 30,100 | 64 | 150.50 |
| 2011-12-19 | 30,400 | 31,000 | 29,800 | 30,150 | 208 | 150.75 |
| 2011-12-16 | 32,550 | 32,600 | 30,200 | 31,350 | 243 | 156.75 |
| 2011-12-15 | 34,000 | 35,200 | 32,500 | 32,550 | 392 | 162.75 |
| 2011-12-14 | 33,100 | 34,850 | 32,250 | 34,000 | 740 | 170 |
| 2011-12-13 | 31,150 | 34,750 | 30,050 | 32,750 | 1,097 | 163.75 |
| 2011-12-12 | 31,250 | 32,750 | 30,600 | 31,150 | 417 | 155.75 |
| 2011-12-09 | 30,200 | 30,500 | 29,250 | 30,500 | 145 | 152.50 |
| 2011-12-08 | 30,250 | 31,700 | 29,620 | 30,400 | 387 | 152 |
| 2011-12-07 | 30,500 | 31,450 | 30,100 | 30,300 | 254 | 151.50 |
| 2011-12-06 | 31,200 | 31,400 | 30,150 | 30,350 | 317 | 151.75 |
| 2011-12-05 | 29,500 | 34,200 | 29,300 | 31,800 | 939 | 159 |
| 2011-12-02 | 29,700 | 30,000 | 29,250 | 29,480 | 103 | 147.40 |
| 2011-12-01 | 29,650 | 30,250 | 29,180 | 29,200 | 98 | 146 |
| 2011-11-30 | 29,010 | 29,560 | 28,930 | 29,350 | 141 | 146.75 |
| 2011-11-29 | 30,100 | 31,400 | 29,570 | 30,000 | 293 | 150 |
| 2011-11-28 | 27,910 | 31,150 | 27,230 | 28,920 | 344 | 144.60 |
| 2011-11-25 | 28,350 | 29,300 | 27,900 | 27,910 | 368 | 139.55 |
| 2011-11-24 | 30,000 | 30,000 | 28,350 | 29,300 | 173 | 146.50 |
| 2011-11-22 | 30,600 | 31,200 | 30,200 | 30,650 | 143 | 153.25 |
| 2011-11-21 | 32,300 | 32,300 | 31,100 | 31,200 | 121 | 156 |
| 2011-11-18 | 34,200 | 34,200 | 31,600 | 32,300 | 332 | 161.50 |
| 2011-11-17 | 31,000 | 35,600 | 31,000 | 33,900 | 1,468 | 169.50 |
| 2011-11-16 | 32,100 | 32,500 | 31,500 | 31,500 | 186 | 157.50 |
| 2011-11-15 | 32,500 | 33,900 | 31,000 | 32,900 | 243 | 164.50 |
| 2011-11-14 | 32,300 | 33,550 | 31,800 | 32,500 | 363 | 162.50 |
| 2011-11-11 | 33,550 | 33,550 | 30,700 | 31,600 | 280 | 158 |
| 2011-11-10 | 30,000 | 34,750 | 30,000 | 32,350 | 555 | 161.75 |
| 2011-11-09 | 33,400 | 34,000 | 32,950 | 33,500 | 193 | 167.50 |
| 2011-11-08 | 36,250 | 36,250 | 33,400 | 34,100 | 430 | 170.50 |
| 2011-11-07 | 36,700 | 37,900 | 36,300 | 37,000 | 415 | 185 |
| 2011-11-04 | 37,700 | 38,200 | 36,900 | 38,000 | 196 | 190 |
| 2011-11-02 | 37,700 | 38,350 | 36,150 | 37,000 | 421 | 185 |
| 2011-11-01 | 39,500 | 39,600 | 37,550 | 37,550 | 705 | 187.75 |
| 2011-10-31 | 40,000 | 42,500 | 39,400 | 40,000 | 1,733 | 200 |
| 2011-10-28 | 39,350 | 40,900 | 38,050 | 38,800 | 1,342 | 194 |
| 2011-10-27 | 43,800 | 44,500 | 41,100 | 41,450 | 1,918 | 207.25 |
| 2011-10-26 | 38,950 | 44,550 | 38,950 | 42,400 | 5,543 | 212 |
| 2011-10-25 | 39,350 | 39,700 | 37,500 | 37,550 | 627 | 187.75 |
| 2011-10-24 | 36,550 | 38,650 | 35,800 | 38,500 | 749 | 192.50 |
| 2011-10-21 | 37,200 | 38,000 | 35,850 | 36,250 | 489 | 181.25 |
| 2011-10-20 | 38,000 | 40,600 | 36,000 | 36,550 | 1,291 | 182.75 |
| 2011-10-19 | 40,000 | 43,050 | 37,000 | 37,650 | 2,310 | 188.25 |
| 2011-10-18 | 35,950 | 43,000 | 35,050 | 40,150 | 2,266 | 200.75 |
| 2011-10-17 | 37,500 | 37,500 | 36,100 | 36,300 | 864 | 181.50 |
| 2011-10-14 | 41,000 | 41,850 | 37,200 | 37,500 | 1,189 | 187.50 |
| 2011-10-13 | 40,400 | 44,450 | 40,050 | 40,300 | 3,175 | 201.50 |
| 2011-10-12 | 37,000 | 44,950 | 36,900 | 41,100 | 6,904 | 205.50 |
| 2011-10-11 | 33,800 | 38,850 | 33,200 | 37,950 | 2,683 | 189.75 |
| 2011-10-07 | 34,800 | 34,800 | 32,550 | 32,700 | 350 | 163.50 |
| 2011-10-06 | 32,000 | 35,950 | 31,800 | 32,700 | 982 | 163.50 |
| 2011-10-05 | 34,150 | 34,700 | 31,050 | 31,050 | 480 | 155.25 |
| 2011-10-04 | 31,200 | 33,150 | 31,200 | 32,000 | 360 | 160 |
| 2011-10-03 | 35,300 | 35,850 | 32,800 | 33,250 | 348 | 166.25 |
| 2011-09-30 | 36,100 | 36,750 | 35,000 | 35,250 | 483 | 176.25 |
| 2011-09-29 | 35,600 | 38,400 | 33,950 | 38,200 | 778 | 191 |
| 2011-09-28 | 37,700 | 37,700 | 34,250 | 35,600 | 671 | 178 |
| 2011-09-27 | 38,200 | 38,700 | 35,550 | 37,500 | 457 | 187.50 |
| 2011-09-26 | 40,050 | 40,600 | 36,850 | 36,900 | 761 | 184.50 |
| 2011-09-22 | 41,350 | 41,900 | 38,250 | 38,250 | 1,050 | 191.25 |
| 2011-09-21 | 43,600 | 44,600 | 42,050 | 42,050 | 1,108 | 210.25 |
| 2011-09-20 | 48,150 | 50,300 | 44,200 | 44,800 | 4,549 | 224 |
| 2011-09-16 | 44,000 | 44,500 | 43,100 | 43,300 | 620 | 216.50 |
| 2011-09-15 | 46,700 | 47,350 | 42,550 | 44,600 | 1,345 | 223 |
| 2011-09-14 | 50,900 | 51,700 | 45,800 | 46,050 | 2,335 | 230.25 |
| 2011-09-13 | 48,500 | 53,400 | 47,300 | 52,300 | 4,801 | 261.50 |
| 2011-09-12 | 48,250 | 48,750 | 45,500 | 47,450 | 880 | 237.25 |
| 2011-09-09 | 50,000 | 50,500 | 48,250 | 48,250 | 766 | 241.25 |
| 2011-09-08 | 52,700 | 52,700 | 48,450 | 50,000 | 1,209 | 250 |
| 2011-09-07 | 54,000 | 56,200 | 51,700 | 51,700 | 1,642 | 258.50 |
| 2011-09-06 | 55,000 | 57,800 | 50,200 | 51,900 | 3,368 | 259.50 |
| 2011-09-05 | 56,500 | 57,000 | 52,200 | 54,900 | 2,591 | 274.50 |
| 2011-09-02 | 59,800 | 62,900 | 55,400 | 56,400 | 5,942 | 282 |
| 2011-09-01 | 54,600 | 64,300 | 52,600 | 58,100 | 12,195 | 290.50 |
| 2011-08-31 | 51,200 | 55,200 | 48,500 | 55,200 | 6,616 | 276 |
| 2011-08-30 | 49,000 | 52,300 | 47,600 | 48,150 | 3,630 | 240.75 |
| 2011-08-29 | 49,000 | 50,200 | 46,500 | 47,500 | 1,490 | 237.50 |
| 2011-08-26 | 50,300 | 53,500 | 46,700 | 49,000 | 3,681 | 245 |
| 2011-08-25 | 49,250 | 58,600 | 48,000 | 48,450 | 7,190 | 242.25 |
| 2011-08-24 | 47,650 | 52,700 | 46,350 | 50,700 | 8,193 | 253.50 |
| 2011-08-23 | 48,000 | 49,400 | 44,650 | 45,650 | 1,232 | 228.25 |
| 2011-08-22 | 50,500 | 51,500 | 46,350 | 47,000 | 1,910 | 235 |
| 2011-08-19 | 52,400 | 57,000 | 49,900 | 52,500 | 3,456 | 262.50 |
| 2011-08-18 | 55,100 | 58,800 | 50,700 | 51,800 | 2,996 | 259 |
| 2011-08-17 | 59,000 | 62,000 | 53,500 | 56,500 | 4,595 | 282.50 |
| 2011-08-16 | 66,000 | 67,200 | 56,000 | 57,800 | 6,757 | 289 |
| 2011-08-15 | 54,000 | 64,000 | 49,000 | 64,000 | 9,712 | 320 |
| 2011-08-12 | 66,700 | 71,700 | 51,700 | 54,000 | 10,461 | 270 |
| 2011-08-11 | 53,100 | 61,700 | 52,700 | 61,700 | 10,962 | 308.50 |
| 2011-08-10 | 46,050 | 51,700 | 43,450 | 51,700 | 8,850 | 258.50 |
| 2011-08-09 | 47,000 | 50,500 | 40,300 | 44,650 | 6,175 | 223.25 |
| 2011-08-08 | 48,900 | 53,000 | 43,250 | 46,300 | 7,735 | 231.50 |
| 2011-08-05 | 50,600 | 55,100 | 49,600 | 49,600 | 7,924 | 248 |
| 2011-08-04 | 71,000 | 71,000 | 58,600 | 59,600 | 4,935 | 298 |
| 2011-08-03 | 59,000 | 61,000 | 58,000 | 61,000 | 2,219 | 305 |
| 2011-08-02 | 49,600 | 51,000 | 48,200 | 51,000 | 2,201 | 255 |
| 2011-08-01 | 44,000 | 44,000 | 43,100 | 44,000 | 1,287 | 220 |
| 2011-07-29 | 33,500 | 37,000 | 32,350 | 37,000 | 8,943 | 185 |
| 2011-07-28 | 26,820 | 33,300 | 26,200 | 30,000 | 4,605 | 150 |
| 2011-07-27 | 25,320 | 28,320 | 24,100 | 28,320 | 2,871 | 141.60 |
| 2011-07-26 | 24,250 | 24,250 | 23,310 | 23,320 | 254 | 116.60 |
| 2011-07-25 | 24,980 | 24,980 | 23,500 | 24,120 | 223 | 120.60 |
| 2011-07-22 | 25,880 | 25,880 | 24,520 | 25,000 | 173 | 125 |
| 2011-07-21 | 26,050 | 26,060 | 24,030 | 24,510 | 604 | 122.55 |
| 2011-07-20 | 30,000 | 31,000 | 25,800 | 26,000 | 4,174 | 130 |
| 2011-07-19 | 26,700 | 28,500 | 26,500 | 28,500 | 2,178 | 142.50 |
| 2011-07-15 | 22,300 | 27,200 | 22,200 | 23,500 | 2,503 | 117.50 |
| 2011-07-14 | 22,400 | 22,880 | 22,200 | 22,200 | 153 | 111 |
| 2011-07-13 | 22,780 | 23,100 | 22,120 | 22,900 | 189 | 114.50 |
| 2011-07-12 | 22,780 | 22,780 | 22,030 | 22,280 | 311 | 111.40 |
| 2011-07-11 | 23,700 | 24,600 | 22,650 | 23,280 | 313 | 116.40 |
| 2011-07-08 | 23,200 | 24,400 | 23,200 | 23,880 | 244 | 119.40 |
| 2011-07-07 | 24,010 | 24,730 | 23,650 | 23,660 | 288 | 118.30 |
| 2011-07-06 | 25,400 | 26,350 | 23,550 | 24,770 | 464 | 123.85 |
| 2011-07-05 | 26,810 | 26,900 | 24,020 | 24,500 | 607 | 122.50 |
| 2011-07-04 | 31,000 | 31,000 | 25,550 | 25,810 | 1,008 | 129.05 |
| 2011-07-01 | 28,000 | 32,400 | 27,600 | 29,800 | 2,794 | 149 |
| 2011-06-30 | 29,880 | 34,400 | 27,500 | 27,500 | 6,707 | 137.50 |
| 2011-06-29 | 26,880 | 29,380 | 25,200 | 29,380 | 1,596 | 146.90 |
| 2011-06-28 | 24,890 | 26,290 | 23,420 | 24,380 | 1,182 | 121.90 |
| 2011-06-27 | 28,500 | 28,500 | 25,660 | 27,650 | 3,195 | 138.25 |
| 2011-06-24 | 19,100 | 23,500 | 18,000 | 23,500 | 1,418 | 117.50 |
| 2011-06-23 | 25,000 | 26,000 | 18,600 | 19,500 | 2,499 | 97.50 |
| 2011-06-22 | 21,240 | 21,240 | 21,240 | 21,240 | 183 | 106.20 |
| 2011-06-21 | 15,500 | 17,240 | 15,500 | 17,240 | 218 | 86.20 |
| 2011-06-20 | 14,800 | 14,800 | 13,640 | 14,240 | 15 | 71.20 |
| 2011-06-17 | 14,000 | 14,900 | 13,900 | 14,210 | 39 | 71.05 |
| 2011-06-16 | 13,110 | 15,300 | 13,110 | 13,510 | 202 | 67.55 |
| 2011-06-15 | 13,900 | 14,030 | 13,500 | 13,800 | 127 | 69 |
| 2011-06-14 | 15,300 | 16,800 | 13,890 | 14,500 | 594 | 72.50 |
| 2011-06-13 | 13,200 | 15,700 | 13,200 | 15,700 | 572 | 78.50 |
| 2011-06-10 | 11,710 | 13,000 | 11,710 | 12,700 | 58 | 63.50 |
| 2011-06-09 | 12,010 | 12,010 | 11,600 | 12,010 | 17 | 60.05 |
| 2011-06-08 | 12,300 | 12,400 | 12,000 | 12,010 | 12 | 60.05 |
| 2011-06-07 | 12,100 | 12,350 | 11,500 | 12,300 | 50 | 61.50 |
| 2011-06-06 | 13,000 | 13,510 | 12,500 | 12,600 | 137 | 63 |
| 2011-06-03 | 13,400 | 16,400 | 13,400 | 13,900 | 677 | 69.50 |
| 2011-06-02 | 13,000 | 13,400 | 12,610 | 13,400 | 47 | 67 |
| 2011-06-01 | 12,090 | 13,400 | 12,090 | 13,300 | 91 | 66.50 |
| 2011-05-31 | 12,260 | 12,260 | 11,770 | 12,090 | 23 | 60.45 |
| 2011-05-30 | 12,460 | 12,460 | 12,200 | 12,260 | 30 | 61.30 |
| 2011-05-27 | 11,050 | 13,300 | 11,000 | 11,860 | 183 | 59.30 |
| 2011-05-26 | 11,590 | 11,630 | 10,810 | 11,300 | 73 | 56.50 |
| 2011-05-25 | 11,160 | 12,600 | 11,160 | 12,000 | 59 | 60 |
| 2011-05-24 | 11,600 | 12,150 | 10,790 | 11,150 | 54 | 55.75 |
| 2011-05-23 | 11,530 | 11,800 | 10,900 | 11,800 | 21 | 59 |
| 2011-05-20 | 12,290 | 12,290 | 11,210 | 12,100 | 51 | 60.50 |
| 2011-05-19 | 11,500 | 12,300 | 11,500 | 12,300 | 47 | 61.50 |
| 2011-05-18 | 10,800 | 12,140 | 10,400 | 12,100 | 138 | 60.50 |
| 2011-05-17 | 11,710 | 11,880 | 11,330 | 11,370 | 33 | 56.85 |
| 2011-05-16 | 12,070 | 12,070 | 11,400 | 11,700 | 58 | 58.50 |
| 2011-05-13 | 11,600 | 11,800 | 11,250 | 11,790 | 112 | 58.95 |
| 2011-05-12 | 12,030 | 12,030 | 11,250 | 11,900 | 162 | 59.50 |
| 2011-05-11 | 12,030 | 12,530 | 12,030 | 12,050 | 429 | 60.25 |
| 2011-05-10 | 12,600 | 12,600 | 11,610 | 11,900 | 553 | 59.50 |
| 2011-05-09 | 13,800 | 14,800 | 12,540 | 12,620 | 1,256 | 63.10 |
| 2011-05-06 | 16,300 | 16,300 | 15,200 | 16,300 | 1,073 | 81.50 |
| 2011-05-02 | 13,300 | 13,300 | 13,300 | 13,300 | 114 | 66.50 |
| 2011-04-28 | 9,400 | 10,300 | 9,310 | 10,300 | 606 | 51.50 |
| 2011-04-27 | 8,750 | 9,040 | 8,750 | 8,800 | 143 | 44 |
| 2011-04-26 | 8,700 | 8,770 | 8,200 | 8,600 | 167 | 43 |
| 2011-04-25 | 8,850 | 8,850 | 8,550 | 8,800 | 138 | 44 |
| 2011-04-22 | 9,250 | 9,250 | 8,600 | 8,800 | 116 | 44 |
| 2011-04-21 | 8,560 | 9,300 | 8,150 | 9,280 | 313 | 46.40 |
| 2011-04-20 | 8,680 | 8,680 | 7,810 | 8,110 | 179 | 40.55 |
| 2011-04-19 | 8,700 | 8,980 | 8,510 | 8,530 | 66 | 42.65 |
| 2011-04-18 | 9,000 | 9,150 | 8,500 | 8,900 | 115 | 44.50 |
| 2011-04-15 | 9,130 | 9,450 | 8,900 | 9,450 | 30 | 47.25 |
| 2011-04-14 | 9,500 | 9,500 | 8,900 | 8,980 | 128 | 44.90 |
| 2011-04-13 | 9,300 | 9,480 | 9,000 | 9,480 | 51 | 47.40 |
| 2011-04-12 | 9,700 | 9,700 | 9,340 | 9,340 | 19 | 46.70 |
| 2011-04-11 | 9,680 | 9,740 | 9,600 | 9,740 | 13 | 48.70 |
| 2011-04-08 | 9,610 | 9,960 | 9,610 | 9,960 | 9 | 49.80 |
| 2011-04-07 | 9,800 | 9,950 | 9,800 | 9,950 | 40 | 49.75 |
| 2011-04-06 | 9,810 | 9,970 | 9,500 | 9,800 | 78 | 49 |
| 2011-04-05 | 10,000 | 10,350 | 9,600 | 9,970 | 101 | 49.85 |
| 2011-04-04 | 10,370 | 10,520 | 10,200 | 10,350 | 24 | 51.75 |
| 2011-04-01 | 10,200 | 10,600 | 10,000 | 10,600 | 27 | 53 |
| 2011-03-31 | 10,110 | 10,110 | 10,100 | 10,100 | 9 | 50.50 |
| 2011-03-30 | 10,500 | 10,780 | 9,950 | 10,350 | 127 | 51.75 |
| 2011-03-29 | 10,220 | 10,350 | 9,700 | 10,220 | 117 | 51.10 |
| 2011-03-28 | 10,300 | 10,300 | 9,800 | 10,220 | 51 | 51.10 |
| 2011-03-25 | 10,500 | 10,850 | 10,060 | 10,380 | 76 | 51.90 |
| 2011-03-24 | 10,550 | 10,700 | 9,750 | 10,250 | 358 | 51.25 |
| 2011-03-23 | 11,900 | 11,900 | 10,510 | 11,400 | 51 | 57 |
| 2011-03-22 | 11,210 | 11,210 | 10,100 | 10,100 | 104 | 50.50 |
| 2011-03-18 | 8,880 | 9,710 | 8,880 | 9,710 | 37 | 48.55 |
| 2011-03-17 | 8,050 | 8,510 | 8,000 | 8,210 | 54 | 41.05 |
| 2011-03-16 | 7,800 | 9,300 | 7,800 | 9,100 | 40 | 45.50 |
| 2011-03-15 | 7,950 | 8,120 | 7,950 | 7,950 | 152 | 39.75 |
| 2011-03-14 | 10,900 | 10,950 | 10,900 | 10,950 | 117 | 54.75 |
| 2011-03-11 | 14,000 | 14,000 | 13,300 | 13,900 | 25 | 69.50 |
| 2011-03-10 | 13,730 | 14,200 | 13,730 | 14,200 | 3 | 71 |
| 2011-03-09 | 14,200 | 14,230 | 14,000 | 14,230 | 29 | 71.15 |
| 2011-03-08 | 13,680 | 14,000 | 13,200 | 14,000 | 86 | 70 |
| 2011-03-07 | 13,900 | 13,900 | 13,040 | 13,690 | 66 | 68.45 |
| 2011-03-04 | 13,000 | 13,600 | 12,900 | 13,300 | 21 | 66.50 |
| 2011-03-03 | 13,000 | 13,000 | 12,700 | 12,700 | 3 | 63.50 |
| 2011-03-02 | 12,700 | 12,700 | 12,700 | 12,700 | 7 | 63.50 |
| 2011-03-01 | 12,970 | 13,000 | 12,970 | 13,000 | 19 | 65 |
| 2011-02-28 | 12,030 | 13,000 | 12,030 | 13,000 | 63 | 65 |
| 2011-02-25 | 12,800 | 12,920 | 12,800 | 12,800 | 26 | 64 |
| 2011-02-24 | 13,000 | 13,000 | 12,500 | 12,500 | 29 | 62.50 |
| 2011-02-23 | 13,100 | 13,790 | 13,000 | 13,500 | 19 | 67.50 |
| 2011-02-22 | 12,710 | 13,100 | 12,690 | 13,100 | 15 | 65.50 |
| 2011-02-21 | 12,950 | 13,000 | 12,950 | 13,000 | 6 | 65 |
| 2011-02-18 | 12,650 | 12,650 | 12,650 | 12,650 | 2 | 63.25 |
| 2011-02-17 | 12,750 | 12,810 | 12,610 | 12,610 | 19 | 63.05 |
| 2011-02-16 | 13,000 | 13,000 | 13,000 | 13,000 | 16 | 65 |
| 2011-02-15 | 13,390 | 13,390 | 13,000 | 13,000 | 12 | 65 |
| 2011-02-14 | 13,010 | 13,390 | 13,000 | 13,390 | 14 | 66.95 |
| 2011-02-10 | 13,340 | 13,400 | 13,080 | 13,390 | 20 | 66.95 |
| 2011-02-09 | 13,100 | 13,390 | 13,100 | 13,390 | 7 | 66.95 |
| 2011-02-08 | 13,490 | 13,490 | 13,400 | 13,400 | 3 | 67 |
| 2011-02-07 | 13,400 | 13,400 | 13,100 | 13,380 | 24 | 66.90 |
| 2011-02-04 | 13,450 | 14,200 | 13,440 | 13,800 | 60 | 69 |
| 2011-02-03 | 13,350 | 13,800 | 13,300 | 13,460 | 43 | 67.30 |
| 2011-02-02 | 12,710 | 13,500 | 12,710 | 13,500 | 27 | 67.50 |
| 2011-02-01 | 12,700 | 13,000 | 12,700 | 12,750 | 21 | 63.75 |
| 2011-01-31 | 13,170 | 13,430 | 13,170 | 13,400 | 47 | 67 |
| 2011-01-28 | 12,830 | 13,200 | 12,830 | 13,170 | 9 | 65.85 |
| 2011-01-27 | 13,430 | 13,430 | 12,850 | 12,850 | 27 | 64.25 |
| 2011-01-26 | 13,160 | 13,410 | 12,980 | 13,360 | 14 | 66.80 |
| 2011-01-25 | 12,400 | 13,150 | 12,400 | 13,150 | 54 | 65.75 |
| 2011-01-24 | 12,050 | 12,300 | 12,000 | 12,300 | 34 | 61.50 |
| 2011-01-21 | 12,700 | 12,780 | 12,300 | 12,300 | 62 | 61.50 |
| 2011-01-20 | 13,320 | 13,700 | 12,700 | 13,000 | 86 | 65 |
| 2011-01-19 | 14,290 | 14,290 | 13,400 | 13,900 | 80 | 69.50 |
| 2011-01-18 | 13,800 | 14,190 | 13,700 | 13,990 | 39 | 69.95 |
| 2011-01-17 | 13,900 | 14,190 | 13,830 | 14,000 | 94 | 70 |
| 2011-01-14 | 14,100 | 15,260 | 13,600 | 14,480 | 149 | 72.40 |
| 2011-01-13 | 14,920 | 15,000 | 14,050 | 14,700 | 278 | 73.50 |
| 2011-01-12 | 16,000 | 16,180 | 15,000 | 15,280 | 101 | 76.40 |
| 2011-01-11 | 15,160 | 15,970 | 15,160 | 15,950 | 111 | 79.75 |
| 2011-01-07 | 15,590 | 15,600 | 14,520 | 15,420 | 81 | 77.10 |
| 2011-01-06 | 14,080 | 15,790 | 14,080 | 14,890 | 200 | 74.45 |
| 2011-01-05 | 13,540 | 13,990 | 13,500 | 13,900 | 41 | 69.50 |
| 2011-01-04 | 12,990 | 14,000 | 12,600 | 14,000 | 62 | 70 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
