3048 (株)ビックカメラ 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 | 42,750 | 43,000 | 42,550 | 42,950 | 2,173 | 429.50 |
| 2011-12-29 | 42,600 | 42,850 | 42,450 | 42,800 | 1,606 | 428 |
| 2011-12-28 | 42,250 | 42,650 | 42,250 | 42,400 | 1,213 | 424 |
| 2011-12-27 | 42,450 | 42,450 | 42,000 | 42,250 | 1,362 | 422.50 |
| 2011-12-26 | 42,850 | 42,900 | 42,300 | 42,350 | 1,401 | 423.50 |
| 2011-12-22 | 42,250 | 42,500 | 42,150 | 42,200 | 1,221 | 422 |
| 2011-12-21 | 42,100 | 42,700 | 42,100 | 42,250 | 2,393 | 422.50 |
| 2011-12-20 | 41,750 | 42,000 | 41,500 | 42,000 | 1,721 | 420 |
| 2011-12-19 | 41,200 | 41,800 | 41,050 | 41,350 | 1,391 | 413.50 |
| 2011-12-16 | 41,500 | 41,550 | 41,100 | 41,100 | 1,119 | 411 |
| 2011-12-15 | 41,550 | 41,650 | 41,500 | 41,550 | 1,301 | 415.50 |
| 2011-12-14 | 41,700 | 41,850 | 41,600 | 41,600 | 898 | 416 |
| 2011-12-13 | 41,900 | 41,950 | 41,550 | 41,700 | 1,782 | 417 |
| 2011-12-12 | 41,900 | 41,900 | 41,550 | 41,700 | 1,125 | 417 |
| 2011-12-09 | 41,150 | 41,750 | 41,100 | 41,750 | 2,324 | 417.50 |
| 2011-12-08 | 41,500 | 41,600 | 41,150 | 41,400 | 2,116 | 414 |
| 2011-12-07 | 40,950 | 41,300 | 40,450 | 41,250 | 2,314 | 412.50 |
| 2011-12-06 | 41,300 | 41,300 | 40,700 | 40,700 | 1,486 | 407 |
| 2011-12-05 | 41,100 | 41,250 | 41,050 | 41,150 | 758 | 411.50 |
| 2011-12-02 | 41,450 | 41,650 | 41,000 | 41,050 | 1,628 | 410.50 |
| 2011-12-01 | 41,950 | 41,950 | 41,000 | 41,200 | 2,189 | 412 |
| 2011-11-30 | 41,000 | 41,850 | 40,450 | 41,850 | 2,806 | 418.50 |
| 2011-11-29 | 40,650 | 41,000 | 40,050 | 41,000 | 1,732 | 410 |
| 2011-11-28 | 40,000 | 40,400 | 39,650 | 40,250 | 1,316 | 402.50 |
| 2011-11-25 | 40,000 | 40,050 | 39,550 | 39,550 | 2,294 | 395.50 |
| 2011-11-24 | 40,000 | 40,150 | 39,750 | 40,050 | 1,709 | 400.50 |
| 2011-11-22 | 40,200 | 40,300 | 40,000 | 40,250 | 1,417 | 402.50 |
| 2011-11-21 | 40,400 | 40,400 | 40,000 | 40,200 | 1,118 | 402 |
| 2011-11-18 | 40,050 | 40,350 | 40,050 | 40,350 | 1,686 | 403.50 |
| 2011-11-17 | 40,500 | 40,500 | 40,150 | 40,300 | 1,090 | 403 |
| 2011-11-16 | 40,800 | 41,000 | 40,450 | 40,550 | 740 | 405.50 |
| 2011-11-15 | 41,500 | 41,500 | 40,650 | 40,800 | 831 | 408 |
| 2011-11-14 | 40,700 | 41,350 | 40,600 | 41,350 | 1,352 | 413.50 |
| 2011-11-11 | 40,700 | 40,950 | 40,250 | 40,400 | 997 | 404 |
| 2011-11-10 | 40,650 | 40,900 | 40,300 | 40,750 | 1,439 | 407.50 |
| 2011-11-09 | 41,350 | 41,700 | 40,900 | 41,200 | 1,843 | 412 |
| 2011-11-08 | 41,700 | 41,950 | 41,250 | 41,450 | 1,719 | 414.50 |
| 2011-11-07 | 41,700 | 41,850 | 41,350 | 41,800 | 1,492 | 418 |
| 2011-11-04 | 42,150 | 42,350 | 41,700 | 41,950 | 1,471 | 419.50 |
| 2011-11-02 | 42,500 | 42,500 | 41,900 | 42,050 | 3,147 | 420.50 |
| 2011-11-01 | 41,800 | 42,450 | 41,500 | 42,450 | 2,858 | 424.50 |
| 2011-10-31 | 41,900 | 42,500 | 41,650 | 41,900 | 2,404 | 419 |
| 2011-10-28 | 41,000 | 42,150 | 40,900 | 41,900 | 5,884 | 419 |
| 2011-10-27 | 40,250 | 40,800 | 40,050 | 40,700 | 1,938 | 407 |
| 2011-10-26 | 40,000 | 40,300 | 39,800 | 40,200 | 1,219 | 402 |
| 2011-10-25 | 40,850 | 40,900 | 40,050 | 40,200 | 1,436 | 402 |
| 2011-10-24 | 39,800 | 40,550 | 39,550 | 40,400 | 2,679 | 404 |
| 2011-10-21 | 40,250 | 40,500 | 39,000 | 39,200 | 3,990 | 392 |
| 2011-10-20 | 40,450 | 40,700 | 40,250 | 40,700 | 1,676 | 407 |
| 2011-10-19 | 40,900 | 41,000 | 40,400 | 40,700 | 1,477 | 407 |
| 2011-10-18 | 40,850 | 40,950 | 40,600 | 40,850 | 1,497 | 408.50 |
| 2011-10-17 | 40,950 | 40,950 | 40,350 | 40,800 | 1,623 | 408 |
| 2011-10-14 | 41,200 | 41,250 | 40,350 | 40,350 | 2,601 | 403.50 |
| 2011-10-13 | 41,350 | 41,350 | 40,400 | 40,850 | 2,903 | 408.50 |
| 2011-10-12 | 41,400 | 41,400 | 40,600 | 40,650 | 1,974 | 406.50 |
| 2011-10-11 | 41,400 | 41,400 | 41,000 | 41,400 | 1,616 | 414 |
| 2011-10-07 | 41,600 | 41,900 | 40,300 | 40,400 | 4,063 | 404 |
| 2011-10-06 | 40,200 | 40,900 | 40,200 | 40,700 | 1,030 | 407 |
| 2011-10-05 | 41,650 | 41,800 | 40,100 | 40,100 | 2,284 | 401 |
| 2011-10-04 | 41,150 | 41,800 | 41,000 | 41,300 | 2,046 | 413 |
| 2011-10-03 | 41,400 | 41,900 | 41,400 | 41,850 | 2,539 | 418.50 |
| 2011-09-30 | 42,400 | 42,700 | 41,650 | 42,100 | 3,329 | 421 |
| 2011-09-29 | 40,900 | 42,300 | 40,650 | 42,250 | 4,318 | 422.50 |
| 2011-09-28 | 39,000 | 41,300 | 39,000 | 40,950 | 6,485 | 409.50 |
| 2011-09-27 | 38,950 | 39,200 | 38,450 | 38,850 | 4,099 | 388.50 |
| 2011-09-26 | 40,050 | 40,250 | 38,500 | 38,650 | 5,108 | 386.50 |
| 2011-09-22 | 40,800 | 41,250 | 40,200 | 40,850 | 2,564 | 408.50 |
| 2011-09-21 | 41,450 | 41,500 | 40,800 | 41,100 | 1,469 | 411 |
| 2011-09-20 | 41,400 | 41,650 | 40,950 | 41,400 | 1,857 | 414 |
| 2011-09-16 | 41,250 | 42,000 | 41,050 | 42,000 | 2,441 | 420 |
| 2011-09-15 | 40,450 | 41,300 | 40,450 | 41,100 | 2,390 | 411 |
| 2011-09-14 | 40,750 | 41,050 | 40,150 | 40,400 | 3,143 | 404 |
| 2011-09-13 | 42,150 | 42,250 | 40,800 | 41,000 | 4,319 | 410 |
| 2011-09-12 | 42,100 | 42,300 | 41,700 | 41,700 | 3,142 | 417 |
| 2011-09-09 | 42,400 | 42,650 | 42,100 | 42,550 | 2,864 | 425.50 |
| 2011-09-08 | 42,650 | 42,700 | 41,750 | 42,350 | 2,926 | 423.50 |
| 2011-09-07 | 42,100 | 42,450 | 41,650 | 42,400 | 3,307 | 424 |
| 2011-09-06 | 42,750 | 42,750 | 41,700 | 42,050 | 4,340 | 420.50 |
| 2011-09-05 | 42,150 | 42,500 | 42,000 | 42,500 | 2,804 | 425 |
| 2011-09-02 | 42,050 | 42,750 | 41,950 | 42,150 | 4,584 | 421.50 |
| 2011-09-01 | 43,600 | 43,600 | 42,200 | 42,350 | 6,494 | 423.50 |
| 2011-08-31 | 42,100 | 43,750 | 41,650 | 43,750 | 14,782 | 437.50 |
| 2011-08-30 | 40,150 | 41,450 | 40,100 | 41,400 | 9,862 | 414 |
| 2011-08-29 | 39,850 | 40,500 | 39,650 | 40,050 | 16,851 | 400.50 |
| 2011-08-26 | 42,050 | 42,700 | 41,850 | 41,850 | 20,266 | 418.50 |
| 2011-08-25 | 42,050 | 43,500 | 42,050 | 42,600 | 6,813 | 426 |
| 2011-08-24 | 41,500 | 42,200 | 41,100 | 42,000 | 8,229 | 420 |
| 2011-08-23 | 41,000 | 41,100 | 40,250 | 41,000 | 8,188 | 410 |
| 2011-08-22 | 42,200 | 42,500 | 41,000 | 41,000 | 6,022 | 410 |
| 2011-08-19 | 42,000 | 42,500 | 41,750 | 42,100 | 5,129 | 421 |
| 2011-08-18 | 43,550 | 43,600 | 42,500 | 42,700 | 5,708 | 427 |
| 2011-08-17 | 44,700 | 44,700 | 43,550 | 43,650 | 5,872 | 436.50 |
| 2011-08-16 | 45,000 | 45,100 | 44,500 | 44,650 | 3,937 | 446.50 |
| 2011-08-15 | 44,800 | 44,800 | 44,200 | 44,800 | 3,352 | 448 |
| 2011-08-12 | 44,850 | 44,900 | 43,950 | 44,350 | 5,173 | 443.50 |
| 2011-08-11 | 42,200 | 44,050 | 42,150 | 44,050 | 4,721 | 440.50 |
| 2011-08-10 | 43,300 | 43,450 | 42,200 | 42,900 | 5,163 | 429 |
| 2011-08-09 | 41,200 | 42,300 | 40,400 | 42,050 | 7,677 | 420.50 |
| 2011-08-08 | 42,350 | 42,950 | 42,050 | 42,250 | 5,245 | 422.50 |
| 2011-08-05 | 43,000 | 43,600 | 42,600 | 43,050 | 7,904 | 430.50 |
| 2011-08-04 | 44,150 | 44,900 | 44,100 | 44,450 | 3,161 | 444.50 |
| 2011-08-03 | 44,500 | 44,650 | 43,800 | 44,150 | 5,655 | 441.50 |
| 2011-08-02 | 45,000 | 45,200 | 44,650 | 44,950 | 4,325 | 449.50 |
| 2011-08-01 | 44,000 | 45,600 | 44,000 | 45,350 | 6,719 | 453.50 |
| 2011-07-29 | 46,100 | 46,400 | 44,600 | 44,600 | 11,328 | 446 |
| 2011-07-28 | 45,500 | 46,250 | 45,250 | 45,900 | 6,405 | 459 |
| 2011-07-27 | 47,300 | 47,300 | 45,900 | 46,150 | 11,857 | 461.50 |
| 2011-07-26 | 47,750 | 48,000 | 47,250 | 47,450 | 5,258 | 474.50 |
| 2011-07-25 | 46,950 | 48,350 | 46,950 | 48,000 | 9,639 | 480 |
| 2011-07-22 | 48,000 | 48,050 | 46,650 | 46,950 | 18,781 | 469.50 |
| 2011-07-21 | 49,950 | 49,950 | 48,300 | 48,350 | 12,841 | 483.50 |
| 2011-07-20 | 51,500 | 51,700 | 49,200 | 49,700 | 16,238 | 497 |
| 2011-07-19 | 49,700 | 51,500 | 49,550 | 51,000 | 16,052 | 510 |
| 2011-07-15 | 48,750 | 49,350 | 48,250 | 49,250 | 14,785 | 492.50 |
| 2011-07-14 | 47,500 | 48,750 | 47,350 | 47,750 | 15,769 | 477.50 |
| 2011-07-13 | 45,200 | 46,750 | 45,000 | 46,600 | 12,076 | 466 |
| 2011-07-12 | 44,600 | 45,150 | 44,500 | 44,950 | 6,612 | 449.50 |
| 2011-07-11 | 44,550 | 45,250 | 44,450 | 45,250 | 4,615 | 452.50 |
| 2011-07-08 | 45,100 | 45,150 | 44,350 | 44,500 | 4,647 | 445 |
| 2011-07-07 | 44,800 | 45,400 | 44,600 | 44,750 | 5,584 | 447.50 |
| 2011-07-06 | 43,500 | 45,000 | 43,400 | 44,500 | 9,925 | 445 |
| 2011-07-05 | 43,000 | 43,300 | 42,950 | 43,250 | 2,693 | 432.50 |
| 2011-07-04 | 43,150 | 43,300 | 42,950 | 42,950 | 2,281 | 429.50 |
| 2011-07-01 | 43,200 | 43,650 | 42,950 | 43,000 | 3,410 | 430 |
| 2011-06-30 | 42,900 | 43,150 | 42,600 | 43,100 | 3,974 | 431 |
| 2011-06-29 | 42,100 | 42,550 | 42,100 | 42,550 | 3,392 | 425.50 |
| 2011-06-28 | 41,350 | 42,000 | 41,250 | 41,850 | 3,941 | 418.50 |
| 2011-06-27 | 41,100 | 41,250 | 41,000 | 41,200 | 2,815 | 412 |
| 2011-06-24 | 41,000 | 41,050 | 40,650 | 40,950 | 1,598 | 409.50 |
| 2011-06-23 | 40,800 | 41,100 | 40,650 | 41,050 | 3,351 | 410.50 |
| 2011-06-22 | 40,400 | 40,800 | 40,400 | 40,800 | 1,793 | 408 |
| 2011-06-21 | 40,350 | 40,400 | 40,150 | 40,400 | 1,578 | 404 |
| 2011-06-20 | 39,550 | 40,200 | 39,550 | 40,050 | 2,049 | 400.50 |
| 2011-06-17 | 40,000 | 40,150 | 39,300 | 39,450 | 2,750 | 394.50 |
| 2011-06-16 | 40,150 | 40,300 | 39,950 | 40,100 | 2,483 | 401 |
| 2011-06-15 | 40,550 | 40,800 | 40,400 | 40,450 | 1,792 | 404.50 |
| 2011-06-14 | 40,850 | 40,900 | 40,750 | 40,850 | 1,563 | 408.50 |
| 2011-06-13 | 40,900 | 41,000 | 40,650 | 40,900 | 1,618 | 409 |
| 2011-06-10 | 40,900 | 41,000 | 40,750 | 40,900 | 2,033 | 409 |
| 2011-06-09 | 40,800 | 40,900 | 40,700 | 40,850 | 1,789 | 408.50 |
| 2011-06-08 | 40,800 | 40,850 | 40,650 | 40,850 | 1,305 | 408.50 |
| 2011-06-07 | 40,800 | 40,850 | 40,550 | 40,850 | 3,220 | 408.50 |
| 2011-06-06 | 40,700 | 40,900 | 40,250 | 40,600 | 2,499 | 406 |
| 2011-06-03 | 40,600 | 40,950 | 40,400 | 40,550 | 3,947 | 405.50 |
| 2011-06-02 | 39,850 | 40,450 | 39,850 | 40,450 | 1,744 | 404.50 |
| 2011-06-01 | 39,500 | 40,400 | 39,400 | 40,300 | 3,770 | 403 |
| 2011-05-31 | 39,600 | 39,750 | 39,450 | 39,650 | 3,847 | 396.50 |
| 2011-05-30 | 40,300 | 40,300 | 39,450 | 39,850 | 3,732 | 398.50 |
| 2011-05-27 | 40,550 | 40,600 | 40,000 | 40,350 | 2,188 | 403.50 |
| 2011-05-26 | 41,000 | 41,050 | 40,450 | 40,600 | 3,215 | 406 |
| 2011-05-25 | 40,950 | 41,300 | 40,200 | 40,450 | 6,893 | 404.50 |
| 2011-05-24 | 40,100 | 40,750 | 40,000 | 40,600 | 5,346 | 406 |
| 2011-05-23 | 39,000 | 40,000 | 39,000 | 40,000 | 7,382 | 400 |
| 2011-05-20 | 38,800 | 39,200 | 38,650 | 38,900 | 3,108 | 389 |
| 2011-05-19 | 38,800 | 38,950 | 38,600 | 38,750 | 2,570 | 387.50 |
| 2011-05-18 | 38,150 | 38,600 | 38,000 | 38,600 | 2,367 | 386 |
| 2011-05-17 | 38,050 | 38,200 | 38,000 | 38,100 | 1,805 | 381 |
| 2011-05-16 | 38,350 | 38,350 | 37,850 | 38,250 | 2,202 | 382.50 |
| 2011-05-13 | 38,250 | 38,650 | 37,350 | 38,350 | 4,204 | 383.50 |
| 2011-05-12 | 37,700 | 38,450 | 37,600 | 38,200 | 3,968 | 382 |
| 2011-05-11 | 37,450 | 37,800 | 37,250 | 37,800 | 3,351 | 378 |
| 2011-05-10 | 37,400 | 37,450 | 37,200 | 37,350 | 1,265 | 373.50 |
| 2011-05-09 | 37,500 | 37,550 | 37,200 | 37,300 | 1,379 | 373 |
| 2011-05-06 | 37,150 | 37,500 | 37,050 | 37,500 | 1,980 | 375 |
| 2011-05-02 | 37,350 | 37,600 | 37,100 | 37,550 | 3,471 | 375.50 |
| 2011-04-28 | 36,500 | 37,350 | 36,400 | 37,000 | 8,066 | 370 |
| 2011-04-27 | 35,800 | 36,450 | 35,650 | 36,400 | 8,958 | 364 |
| 2011-04-26 | 35,600 | 35,700 | 35,450 | 35,650 | 2,853 | 356.50 |
| 2011-04-25 | 35,700 | 35,750 | 35,500 | 35,650 | 1,620 | 356.50 |
| 2011-04-22 | 35,600 | 35,600 | 35,100 | 35,500 | 2,429 | 355 |
| 2011-04-21 | 35,950 | 35,950 | 35,650 | 35,650 | 1,989 | 356.50 |
| 2011-04-20 | 35,750 | 35,950 | 35,700 | 35,750 | 2,414 | 357.50 |
| 2011-04-19 | 35,600 | 35,750 | 35,200 | 35,700 | 2,067 | 357 |
| 2011-04-18 | 35,150 | 35,850 | 35,150 | 35,800 | 2,843 | 358 |
| 2011-04-15 | 34,850 | 35,100 | 34,800 | 34,950 | 2,481 | 349.50 |
| 2011-04-14 | 34,800 | 35,000 | 34,650 | 34,900 | 1,649 | 349 |
| 2011-04-13 | 34,650 | 34,950 | 34,550 | 34,800 | 1,527 | 348 |
| 2011-04-12 | 34,600 | 34,750 | 34,300 | 34,650 | 3,008 | 346.50 |
| 2011-04-11 | 34,300 | 34,750 | 34,100 | 34,700 | 2,632 | 347 |
| 2011-04-08 | 34,300 | 34,550 | 33,900 | 34,500 | 5,507 | 345 |
| 2011-04-07 | 32,850 | 33,600 | 32,850 | 33,400 | 2,729 | 334 |
| 2011-04-06 | 33,300 | 33,350 | 32,750 | 32,750 | 2,270 | 327.50 |
| 2011-04-05 | 33,250 | 33,250 | 32,850 | 33,050 | 1,177 | 330.50 |
| 2011-04-04 | 33,300 | 33,350 | 33,100 | 33,200 | 869 | 332 |
| 2011-04-01 | 33,350 | 33,600 | 33,050 | 33,200 | 962 | 332 |
| 2011-03-31 | 33,450 | 33,450 | 33,100 | 33,400 | 1,295 | 334 |
| 2011-03-30 | 33,100 | 33,450 | 33,000 | 33,350 | 1,301 | 333.50 |
| 2011-03-29 | 32,600 | 33,100 | 32,550 | 33,100 | 1,825 | 331 |
| 2011-03-28 | 33,100 | 33,300 | 32,550 | 32,800 | 1,785 | 328 |
| 2011-03-25 | 34,000 | 34,000 | 33,100 | 33,250 | 2,300 | 332.50 |
| 2011-03-24 | 33,100 | 33,250 | 32,650 | 32,650 | 1,492 | 326.50 |
| 2011-03-23 | 33,350 | 33,400 | 33,000 | 33,100 | 1,415 | 331 |
| 2011-03-22 | 33,700 | 33,700 | 32,500 | 33,150 | 1,975 | 331.50 |
| 2011-03-18 | 31,950 | 32,450 | 31,550 | 31,950 | 2,978 | 319.50 |
| 2011-03-17 | 30,450 | 31,000 | 30,000 | 30,750 | 3,433 | 307.50 |
| 2011-03-16 | 28,200 | 31,200 | 28,100 | 30,900 | 4,554 | 309 |
| 2011-03-15 | 31,000 | 31,200 | 25,000 | 28,670 | 7,404 | 286.70 |
| 2011-03-14 | 29,650 | 32,900 | 29,650 | 31,000 | 6,147 | 310 |
| 2011-03-11 | 34,050 | 34,100 | 33,850 | 33,850 | 2,345 | 338.50 |
| 2011-03-10 | 34,400 | 34,450 | 34,150 | 34,150 | 944 | 341.50 |
| 2011-03-09 | 34,300 | 34,500 | 34,250 | 34,350 | 1,026 | 343.50 |
| 2011-03-08 | 34,200 | 34,350 | 34,150 | 34,150 | 976 | 341.50 |
| 2011-03-07 | 34,450 | 34,450 | 34,100 | 34,200 | 975 | 342 |
| 2011-03-04 | 34,400 | 34,500 | 34,200 | 34,300 | 941 | 343 |
| 2011-03-03 | 34,400 | 34,400 | 34,100 | 34,200 | 654 | 342 |
| 2011-03-02 | 34,200 | 34,450 | 34,050 | 34,100 | 1,520 | 341 |
| 2011-03-01 | 34,250 | 34,500 | 34,200 | 34,350 | 949 | 343.50 |
| 2011-02-28 | 34,200 | 34,300 | 33,950 | 34,150 | 1,348 | 341.50 |
| 2011-02-25 | 33,650 | 33,950 | 33,600 | 33,900 | 1,734 | 339 |
| 2011-02-24 | 34,050 | 34,150 | 33,650 | 33,800 | 1,974 | 338 |
| 2011-02-23 | 34,500 | 34,550 | 34,200 | 34,250 | 1,844 | 342.50 |
| 2011-02-22 | 35,000 | 35,000 | 34,550 | 34,550 | 1,403 | 345.50 |
| 2011-02-21 | 35,000 | 35,000 | 34,800 | 34,950 | 1,329 | 349.50 |
| 2011-02-18 | 34,850 | 34,850 | 34,700 | 34,800 | 923 | 348 |
| 2011-02-17 | 34,750 | 34,900 | 34,600 | 34,850 | 1,382 | 348.50 |
| 2011-02-16 | 34,450 | 34,700 | 34,450 | 34,600 | 1,531 | 346 |
| 2011-02-15 | 34,600 | 34,600 | 34,400 | 34,400 | 936 | 344 |
| 2011-02-14 | 34,500 | 34,600 | 34,350 | 34,450 | 1,649 | 344.50 |
| 2011-02-10 | 34,200 | 34,450 | 34,100 | 34,400 | 1,108 | 344 |
| 2011-02-09 | 34,100 | 34,400 | 34,050 | 34,200 | 815 | 342 |
| 2011-02-08 | 34,300 | 34,400 | 34,150 | 34,150 | 1,320 | 341.50 |
| 2011-02-07 | 34,200 | 34,300 | 34,050 | 34,300 | 1,084 | 343 |
| 2011-02-04 | 34,250 | 34,400 | 33,800 | 33,900 | 2,693 | 339 |
| 2011-02-03 | 34,150 | 34,250 | 34,100 | 34,200 | 1,218 | 342 |
| 2011-02-02 | 34,000 | 34,150 | 33,950 | 33,950 | 842 | 339.50 |
| 2011-02-01 | 33,950 | 34,050 | 33,800 | 33,950 | 878 | 339.50 |
| 2011-01-31 | 33,950 | 34,000 | 33,650 | 33,850 | 1,006 | 338.50 |
| 2011-01-28 | 34,200 | 34,200 | 33,850 | 33,950 | 1,498 | 339.50 |
| 2011-01-27 | 34,000 | 34,150 | 33,950 | 34,050 | 1,076 | 340.50 |
| 2011-01-26 | 34,000 | 34,000 | 33,850 | 33,900 | 776 | 339 |
| 2011-01-25 | 33,800 | 34,000 | 33,650 | 33,950 | 1,887 | 339.50 |
| 2011-01-24 | 33,750 | 33,750 | 33,500 | 33,700 | 992 | 337 |
| 2011-01-21 | 33,950 | 33,950 | 33,600 | 33,650 | 1,670 | 336.50 |
| 2011-01-20 | 34,050 | 34,050 | 33,800 | 33,800 | 1,518 | 338 |
| 2011-01-19 | 34,050 | 34,050 | 33,850 | 34,050 | 1,045 | 340.50 |
| 2011-01-18 | 33,950 | 34,150 | 33,850 | 33,950 | 876 | 339.50 |
| 2011-01-17 | 34,200 | 34,250 | 33,850 | 33,900 | 1,501 | 339 |
| 2011-01-14 | 34,250 | 34,250 | 33,750 | 34,000 | 1,674 | 340 |
| 2011-01-13 | 34,500 | 34,500 | 34,200 | 34,200 | 1,880 | 342 |
| 2011-01-12 | 34,000 | 34,350 | 33,950 | 34,250 | 2,503 | 342.50 |
| 2011-01-11 | 33,900 | 34,000 | 33,750 | 33,900 | 1,577 | 339 |
| 2011-01-07 | 33,850 | 33,900 | 33,750 | 33,750 | 1,632 | 337.50 |
| 2011-01-06 | 33,800 | 33,800 | 33,650 | 33,750 | 759 | 337.50 |
| 2011-01-05 | 33,800 | 33,800 | 33,600 | 33,650 | 747 | 336.50 |
| 2011-01-04 | 33,550 | 33,850 | 33,550 | 33,650 | 1,238 | 336.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
