3057 (株)ゼットン 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 | 29,700 | 31,200 | 29,700 | 31,200 | 21 | 312 |
| 2011-12-29 | 30,000 | 30,500 | 29,800 | 30,500 | 29 | 305 |
| 2011-12-28 | 29,800 | 29,800 | 29,500 | 29,500 | 9 | 295 |
| 2011-12-27 | 28,910 | 29,780 | 28,910 | 29,750 | 15 | 297.50 |
| 2011-12-26 | 29,500 | 29,790 | 28,900 | 29,790 | 16 | 297.90 |
| 2011-12-22 | 29,600 | 29,880 | 28,800 | 28,800 | 33 | 288 |
| 2011-12-21 | 29,800 | 29,880 | 29,600 | 29,600 | 13 | 296 |
| 2011-12-20 | 29,500 | 29,500 | 28,800 | 29,490 | 13 | 294.90 |
| 2011-12-19 | 29,500 | 29,700 | 29,500 | 29,500 | 7 | 295 |
| 2011-12-16 | 29,000 | 29,690 | 29,000 | 29,100 | 10 | 291 |
| 2011-12-15 | 29,500 | 29,500 | 28,600 | 29,000 | 16 | 290 |
| 2011-12-14 | 29,690 | 29,800 | 29,350 | 29,800 | 21 | 298 |
| 2011-12-13 | 29,000 | 29,000 | 28,800 | 29,000 | 13 | 290 |
| 2011-12-12 | 29,000 | 29,400 | 28,560 | 28,800 | 22 | 288 |
| 2011-12-09 | 28,530 | 29,000 | 28,500 | 29,000 | 7 | 290 |
| 2011-12-08 | 28,500 | 29,400 | 28,430 | 29,000 | 25 | 290 |
| 2011-12-07 | 28,510 | 29,000 | 28,500 | 28,500 | 31 | 285 |
| 2011-12-06 | 28,000 | 28,900 | 28,000 | 28,500 | 35 | 285 |
| 2011-12-05 | 27,800 | 27,900 | 27,600 | 27,900 | 14 | 279 |
| 2011-12-01 | 27,000 | 27,500 | 27,000 | 27,500 | 9 | 275 |
| 2011-11-30 | 26,800 | 27,000 | 26,790 | 27,000 | 16 | 270 |
| 2011-11-29 | 26,600 | 26,700 | 26,250 | 26,300 | 15 | 263 |
| 2011-11-28 | 26,400 | 26,600 | 26,000 | 26,600 | 14 | 266 |
| 2011-11-25 | 26,470 | 26,500 | 25,710 | 26,000 | 12 | 260 |
| 2011-11-22 | 26,000 | 26,300 | 26,000 | 26,300 | 2 | 263 |
| 2011-11-21 | 25,850 | 25,850 | 25,590 | 25,590 | 12 | 255.90 |
| 2011-11-18 | 26,040 | 26,100 | 26,030 | 26,030 | 7 | 260.30 |
| 2011-11-17 | 26,200 | 26,200 | 26,050 | 26,050 | 2 | 260.50 |
| 2011-11-16 | 26,450 | 26,500 | 26,300 | 26,500 | 6 | 265 |
| 2011-11-15 | 26,000 | 26,300 | 26,000 | 26,300 | 3 | 263 |
| 2011-11-14 | 26,290 | 26,500 | 26,280 | 26,500 | 17 | 265 |
| 2011-11-11 | 26,000 | 26,400 | 25,210 | 25,210 | 17 | 252.10 |
| 2011-11-10 | 25,700 | 25,700 | 25,200 | 25,700 | 12 | 257 |
| 2011-11-09 | 25,750 | 25,790 | 25,750 | 25,790 | 16 | 257.90 |
| 2011-11-08 | 25,500 | 25,600 | 25,410 | 25,410 | 10 | 254.10 |
| 2011-11-07 | 25,500 | 25,500 | 25,110 | 25,400 | 11 | 254 |
| 2011-11-04 | 25,390 | 25,500 | 25,000 | 25,000 | 16 | 250 |
| 2011-11-02 | 25,390 | 25,390 | 25,390 | 25,390 | 4 | 253.90 |
| 2011-11-01 | 25,000 | 25,000 | 25,000 | 25,000 | 13 | 250 |
| 2011-10-31 | 25,690 | 25,690 | 24,960 | 25,000 | 71 | 250 |
| 2011-10-28 | 25,000 | 25,800 | 24,980 | 25,000 | 36 | 250 |
| 2011-10-27 | 25,700 | 25,700 | 25,000 | 25,000 | 73 | 250 |
| 2011-10-26 | 25,500 | 25,700 | 25,500 | 25,700 | 5 | 257 |
| 2011-10-25 | 25,500 | 25,500 | 25,200 | 25,300 | 7 | 253 |
| 2011-10-24 | 25,400 | 25,500 | 25,400 | 25,500 | 7 | 255 |
| 2011-10-21 | 25,590 | 25,590 | 25,000 | 25,000 | 13 | 250 |
| 2011-10-20 | 25,010 | 25,500 | 24,950 | 24,950 | 45 | 249.50 |
| 2011-10-19 | 25,000 | 25,000 | 25,000 | 25,000 | 26 | 250 |
| 2011-10-18 | 25,500 | 25,500 | 24,950 | 25,000 | 22 | 250 |
| 2011-10-17 | 25,600 | 25,600 | 25,000 | 25,200 | 43 | 252 |
| 2011-10-14 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 250 |
| 2011-10-13 | 24,800 | 25,000 | 24,800 | 25,000 | 15 | 250 |
| 2011-10-12 | 25,490 | 25,490 | 25,000 | 25,000 | 21 | 250 |
| 2011-10-11 | 25,390 | 25,400 | 25,000 | 25,000 | 17 | 250 |
| 2011-10-07 | 25,390 | 25,390 | 25,390 | 25,390 | 1 | 253.90 |
| 2011-10-06 | 25,400 | 25,400 | 25,200 | 25,200 | 3 | 252 |
| 2011-10-05 | 25,000 | 25,000 | 24,800 | 24,800 | 19 | 248 |
| 2011-10-04 | 25,010 | 25,010 | 25,000 | 25,000 | 14 | 250 |
| 2011-10-03 | 25,500 | 25,900 | 25,500 | 25,500 | 8 | 255 |
| 2011-09-30 | 25,000 | 25,500 | 25,000 | 25,500 | 8 | 255 |
| 2011-09-29 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 250 |
| 2011-09-28 | 25,000 | 25,000 | 24,850 | 25,000 | 16 | 250 |
| 2011-09-27 | 25,000 | 25,100 | 24,800 | 24,990 | 11 | 249.90 |
| 2011-09-26 | 24,700 | 25,000 | 24,700 | 25,000 | 13 | 250 |
| 2011-09-22 | 24,950 | 25,000 | 24,700 | 24,700 | 9 | 247 |
| 2011-09-21 | 25,390 | 25,390 | 24,950 | 24,950 | 18 | 249.50 |
| 2011-09-20 | 25,000 | 25,390 | 25,000 | 25,390 | 6 | 253.90 |
| 2011-09-16 | 24,900 | 25,000 | 24,650 | 25,000 | 8 | 250 |
| 2011-09-14 | 24,500 | 24,500 | 24,300 | 24,400 | 10 | 244 |
| 2011-09-13 | 24,300 | 24,900 | 24,300 | 24,500 | 4 | 245 |
| 2011-09-12 | 24,500 | 24,500 | 24,300 | 24,300 | 9 | 243 |
| 2011-09-09 | 24,900 | 24,900 | 24,300 | 24,300 | 33 | 243 |
| 2011-09-08 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 253 |
| 2011-09-07 | 25,500 | 25,500 | 24,600 | 24,600 | 28 | 246 |
| 2011-09-06 | 25,300 | 25,300 | 25,300 | 25,300 | 4 | 253 |
| 2011-09-05 | 25,100 | 25,800 | 25,100 | 25,800 | 6 | 258 |
| 2011-09-02 | 24,600 | 25,900 | 24,600 | 25,900 | 20 | 259 |
| 2011-09-01 | 25,000 | 25,490 | 25,000 | 25,490 | 8 | 254.90 |
| 2011-08-31 | 24,500 | 25,000 | 24,500 | 25,000 | 9 | 250 |
| 2011-08-30 | 24,000 | 24,000 | 23,800 | 24,000 | 29 | 240 |
| 2011-08-29 | 24,000 | 24,000 | 23,600 | 24,000 | 86 | 240 |
| 2011-08-26 | 24,000 | 25,000 | 24,000 | 25,000 | 21 | 250 |
| 2011-08-25 | 24,500 | 25,000 | 24,050 | 24,200 | 9 | 242 |
| 2011-08-24 | 24,000 | 24,500 | 24,000 | 24,000 | 40 | 240 |
| 2011-08-23 | 24,500 | 24,500 | 24,500 | 24,500 | 20 | 245 |
| 2011-08-22 | 25,820 | 25,820 | 24,800 | 24,800 | 22 | 248 |
| 2011-08-19 | 25,100 | 25,400 | 24,800 | 25,200 | 12 | 252 |
| 2011-08-18 | 25,110 | 25,110 | 25,000 | 25,000 | 28 | 250 |
| 2011-08-17 | 25,500 | 25,500 | 25,010 | 25,300 | 11 | 253 |
| 2011-08-16 | 25,500 | 25,500 | 25,500 | 25,500 | 4 | 255 |
| 2011-08-15 | 25,500 | 26,000 | 24,500 | 25,500 | 66 | 255 |
| 2011-08-12 | 25,600 | 25,600 | 24,500 | 25,490 | 71 | 254.90 |
| 2011-08-11 | 26,400 | 26,400 | 25,000 | 25,000 | 68 | 250 |
| 2011-08-10 | 26,000 | 26,400 | 26,000 | 26,400 | 5 | 264 |
| 2011-08-09 | 25,200 | 26,000 | 25,000 | 26,000 | 59 | 260 |
| 2011-08-08 | 26,000 | 26,400 | 26,000 | 26,400 | 4 | 264 |
| 2011-08-05 | 26,050 | 26,050 | 25,800 | 25,800 | 23 | 258 |
| 2011-08-04 | 26,300 | 26,800 | 26,150 | 26,150 | 13 | 261.50 |
| 2011-08-03 | 26,500 | 26,500 | 26,000 | 26,000 | 15 | 260 |
| 2011-08-02 | 27,000 | 27,000 | 26,000 | 26,000 | 18 | 260 |
| 2011-08-01 | 26,490 | 26,500 | 26,150 | 26,150 | 8 | 261.50 |
| 2011-07-29 | 26,150 | 26,150 | 26,150 | 26,150 | 10 | 261.50 |
| 2011-07-28 | 26,110 | 26,150 | 25,000 | 26,150 | 73 | 261.50 |
| 2011-07-27 | 26,500 | 26,500 | 26,500 | 26,500 | 20 | 265 |
| 2011-07-26 | 27,400 | 27,400 | 27,000 | 27,000 | 16 | 270 |
| 2011-07-25 | 27,510 | 27,510 | 27,400 | 27,400 | 14 | 274 |
| 2011-07-22 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 275 |
| 2011-07-21 | 28,510 | 28,510 | 27,500 | 27,500 | 23 | 275 |
| 2011-07-20 | 28,010 | 28,150 | 28,010 | 28,010 | 4 | 280.10 |
| 2011-07-19 | 28,990 | 28,990 | 28,100 | 28,990 | 12 | 289.90 |
| 2011-07-15 | 28,400 | 29,000 | 28,120 | 29,000 | 23 | 290 |
| 2011-07-14 | 28,100 | 28,400 | 27,400 | 28,400 | 14 | 284 |
| 2011-07-13 | 28,000 | 28,400 | 28,000 | 28,100 | 11 | 281 |
| 2011-07-12 | 28,500 | 28,500 | 27,760 | 27,760 | 18 | 277.60 |
| 2011-07-11 | 28,470 | 28,500 | 28,470 | 28,500 | 10 | 285 |
| 2011-07-08 | 28,300 | 28,470 | 28,070 | 28,470 | 7 | 284.70 |
| 2011-07-07 | 27,500 | 28,490 | 27,500 | 28,000 | 11 | 280 |
| 2011-07-06 | 27,500 | 27,500 | 27,500 | 27,500 | 9 | 275 |
| 2011-07-05 | 27,000 | 27,400 | 27,000 | 27,000 | 20 | 270 |
| 2011-07-04 | 26,940 | 26,970 | 26,800 | 26,970 | 6 | 269.70 |
| 2011-07-01 | 26,940 | 26,940 | 26,940 | 26,940 | 3 | 269.40 |
| 2011-06-30 | 26,000 | 26,000 | 26,000 | 26,000 | 20 | 260 |
| 2011-06-29 | 26,130 | 26,500 | 26,130 | 26,500 | 2 | 265 |
| 2011-06-27 | 27,000 | 27,000 | 26,000 | 26,000 | 28 | 260 |
| 2011-06-24 | 26,520 | 26,520 | 26,520 | 26,520 | 1 | 265.20 |
| 2011-06-23 | 26,510 | 26,510 | 26,510 | 26,510 | 1 | 265.10 |
| 2011-06-22 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2011-06-21 | 26,800 | 26,800 | 26,500 | 26,500 | 2 | 265 |
| 2011-06-20 | 27,100 | 27,100 | 26,150 | 26,980 | 7 | 269.80 |
| 2011-06-17 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2011-06-16 | 26,100 | 26,100 | 26,100 | 26,100 | 2 | 261 |
| 2011-06-15 | 26,010 | 26,500 | 26,000 | 26,500 | 3 | 265 |
| 2011-06-14 | 26,300 | 26,300 | 26,300 | 26,300 | 11 | 263 |
| 2011-06-13 | 26,100 | 27,000 | 26,100 | 26,500 | 24 | 265 |
| 2011-06-10 | 26,100 | 26,300 | 25,700 | 25,700 | 15 | 257 |
| 2011-06-09 | 25,300 | 26,000 | 25,220 | 26,000 | 3 | 260 |
| 2011-06-08 | 26,090 | 26,400 | 25,500 | 25,500 | 14 | 255 |
| 2011-06-07 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 251 |
| 2011-06-06 | 25,000 | 25,000 | 25,000 | 25,000 | 22 | 250 |
| 2011-06-03 | 25,100 | 25,110 | 25,010 | 25,010 | 4 | 250.10 |
| 2011-06-02 | 25,200 | 25,200 | 25,200 | 25,200 | 2 | 252 |
| 2011-06-01 | 25,500 | 25,510 | 25,100 | 25,100 | 9 | 251 |
| 2011-05-31 | 25,500 | 25,500 | 25,000 | 25,500 | 42 | 255 |
| 2011-05-30 | 26,000 | 26,800 | 25,900 | 26,300 | 5 | 263 |
| 2011-05-27 | 24,800 | 25,900 | 24,800 | 25,550 | 8 | 255.50 |
| 2011-05-26 | 25,600 | 25,700 | 25,600 | 25,700 | 5 | 257 |
| 2011-05-25 | 24,700 | 25,200 | 24,700 | 24,700 | 7 | 247 |
| 2011-05-24 | 25,100 | 25,100 | 24,700 | 24,700 | 4 | 247 |
| 2011-05-23 | 24,800 | 24,800 | 24,650 | 24,800 | 15 | 248 |
| 2011-05-20 | 25,000 | 25,000 | 24,650 | 24,700 | 6 | 247 |
| 2011-05-19 | 24,610 | 24,630 | 24,610 | 24,630 | 2 | 246.30 |
| 2011-05-18 | 24,500 | 25,600 | 24,500 | 24,530 | 35 | 245.30 |
| 2011-05-17 | 24,700 | 24,800 | 24,520 | 24,800 | 14 | 248 |
| 2011-05-16 | 25,700 | 25,700 | 24,300 | 24,700 | 51 | 247 |
| 2011-05-13 | 26,100 | 26,400 | 26,100 | 26,100 | 3 | 261 |
| 2011-05-12 | 26,390 | 26,390 | 26,000 | 26,100 | 8 | 261 |
| 2011-05-11 | 26,390 | 26,390 | 25,600 | 26,000 | 7 | 260 |
| 2011-05-10 | 26,390 | 26,390 | 26,390 | 26,390 | 1 | 263.90 |
| 2011-05-09 | 26,000 | 26,000 | 25,100 | 25,500 | 15 | 255 |
| 2011-05-06 | 25,400 | 25,500 | 25,400 | 25,500 | 2 | 255 |
| 2011-05-02 | 26,050 | 26,100 | 25,400 | 25,400 | 13 | 254 |
| 2011-04-28 | 25,500 | 26,000 | 25,000 | 26,000 | 17 | 260 |
| 2011-04-27 | 25,000 | 25,500 | 25,000 | 25,500 | 3 | 255 |
| 2011-04-26 | 25,010 | 25,250 | 25,000 | 25,000 | 16 | 250 |
| 2011-04-25 | 25,600 | 25,600 | 25,500 | 25,500 | 4 | 255 |
| 2011-04-22 | 25,000 | 25,700 | 25,000 | 25,200 | 28 | 252 |
| 2011-04-21 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2011-04-20 | 26,000 | 26,500 | 25,370 | 25,500 | 8 | 255 |
| 2011-04-19 | 25,400 | 25,400 | 25,200 | 25,200 | 7 | 252 |
| 2011-04-18 | 25,500 | 26,900 | 25,000 | 26,900 | 38 | 269 |
| 2011-04-15 | 26,000 | 26,000 | 25,500 | 25,500 | 10 | 255 |
| 2011-04-14 | 25,000 | 26,000 | 25,000 | 25,500 | 7 | 255 |
| 2011-04-13 | 25,000 | 25,500 | 25,000 | 25,500 | 4 | 255 |
| 2011-04-12 | 25,400 | 25,900 | 25,000 | 25,900 | 11 | 259 |
| 2011-04-11 | 25,190 | 25,190 | 25,000 | 25,000 | 16 | 250 |
| 2011-04-06 | 25,200 | 25,200 | 25,200 | 25,200 | 4 | 252 |
| 2011-04-05 | 25,200 | 25,200 | 25,000 | 25,000 | 15 | 250 |
| 2011-04-04 | 25,300 | 25,300 | 25,100 | 25,100 | 10 | 251 |
| 2011-04-01 | 25,500 | 25,500 | 25,300 | 25,300 | 8 | 253 |
| 2011-03-31 | 25,300 | 25,300 | 25,300 | 25,300 | 5 | 253 |
| 2011-03-30 | 25,400 | 25,500 | 25,000 | 25,500 | 8 | 255 |
| 2011-03-29 | 24,400 | 25,950 | 24,400 | 25,950 | 11 | 259.50 |
| 2011-03-28 | 26,000 | 26,000 | 24,100 | 24,100 | 31 | 241 |
| 2011-03-25 | 26,000 | 26,000 | 25,000 | 25,000 | 22 | 250 |
| 2011-03-24 | 26,000 | 26,400 | 25,500 | 26,400 | 7 | 264 |
| 2011-03-23 | 26,000 | 26,500 | 26,000 | 26,500 | 11 | 265 |
| 2011-03-22 | 25,000 | 26,000 | 25,000 | 26,000 | 18 | 260 |
| 2011-03-18 | 24,100 | 24,300 | 24,000 | 24,000 | 25 | 240 |
| 2011-03-17 | 23,000 | 23,000 | 22,000 | 23,000 | 53 | 230 |
| 2011-03-16 | 19,510 | 25,000 | 19,510 | 23,000 | 54 | 230 |
| 2011-03-15 | 25,000 | 25,000 | 21,510 | 21,510 | 166 | 215.10 |
| 2011-03-14 | 24,500 | 27,000 | 24,500 | 26,510 | 82 | 265.10 |
| 2011-03-11 | 29,550 | 29,600 | 29,500 | 29,500 | 18 | 295 |
| 2011-03-10 | 29,300 | 29,600 | 29,300 | 29,550 | 8 | 295.50 |
| 2011-03-09 | 29,300 | 29,500 | 29,300 | 29,300 | 10 | 293 |
| 2011-03-08 | 29,600 | 29,600 | 29,580 | 29,580 | 4 | 295.80 |
| 2011-03-07 | 29,500 | 29,500 | 29,050 | 29,050 | 26 | 290.50 |
| 2011-03-04 | 29,400 | 29,400 | 29,200 | 29,210 | 25 | 292.10 |
| 2011-03-03 | 29,400 | 29,400 | 29,250 | 29,250 | 7 | 292.50 |
| 2011-03-02 | 29,400 | 29,400 | 29,020 | 29,400 | 26 | 294 |
| 2011-03-01 | 28,900 | 29,250 | 28,900 | 28,900 | 32 | 289 |
| 2011-02-28 | 28,890 | 29,500 | 28,600 | 28,890 | 31 | 288.90 |
| 2011-02-25 | 29,600 | 29,900 | 28,400 | 28,710 | 86 | 287.10 |
| 2011-02-24 | 29,700 | 30,000 | 29,110 | 29,600 | 191 | 296 |
| 2011-02-23 | 33,650 | 33,850 | 33,150 | 33,850 | 122 | 338.50 |
| 2011-02-22 | 33,950 | 33,950 | 33,700 | 33,900 | 58 | 339 |
| 2011-02-21 | 33,600 | 33,900 | 33,500 | 33,900 | 53 | 339 |
| 2011-02-18 | 33,700 | 33,950 | 33,400 | 33,700 | 44 | 337 |
| 2011-02-17 | 33,850 | 33,950 | 33,750 | 33,750 | 29 | 337.50 |
| 2011-02-16 | 33,950 | 33,950 | 33,900 | 33,900 | 26 | 339 |
| 2011-02-15 | 33,950 | 33,950 | 33,850 | 33,900 | 14 | 339 |
| 2011-02-14 | 33,800 | 34,000 | 33,800 | 33,900 | 22 | 339 |
| 2011-02-10 | 34,000 | 34,000 | 33,400 | 33,950 | 29 | 339.50 |
| 2011-02-09 | 34,000 | 34,000 | 33,500 | 33,900 | 17 | 339 |
| 2011-02-08 | 33,850 | 33,950 | 33,600 | 33,950 | 18 | 339.50 |
| 2011-02-07 | 33,500 | 33,800 | 33,300 | 33,600 | 26 | 336 |
| 2011-02-04 | 33,300 | 33,350 | 33,200 | 33,300 | 15 | 333 |
| 2011-02-03 | 33,300 | 33,950 | 33,300 | 33,300 | 15 | 333 |
| 2011-02-02 | 33,500 | 33,950 | 33,300 | 33,300 | 19 | 333 |
| 2011-02-01 | 33,700 | 33,800 | 33,500 | 33,500 | 12 | 335 |
| 2011-01-31 | 33,000 | 33,700 | 32,100 | 33,700 | 30 | 337 |
| 2011-01-28 | 33,500 | 33,950 | 33,300 | 33,350 | 51 | 333.50 |
| 2011-01-27 | 34,000 | 34,000 | 33,500 | 33,550 | 18 | 335.50 |
| 2011-01-26 | 33,650 | 33,650 | 33,500 | 33,500 | 20 | 335 |
| 2011-01-25 | 33,900 | 34,000 | 33,650 | 33,650 | 15 | 336.50 |
| 2011-01-24 | 33,950 | 34,000 | 33,700 | 34,000 | 26 | 340 |
| 2011-01-21 | 34,900 | 34,900 | 33,950 | 33,950 | 29 | 339.50 |
| 2011-01-20 | 34,200 | 34,800 | 34,050 | 34,050 | 29 | 340.50 |
| 2011-01-19 | 33,800 | 34,850 | 33,800 | 34,850 | 31 | 348.50 |
| 2011-01-18 | 33,900 | 33,900 | 33,850 | 33,900 | 11 | 339 |
| 2011-01-17 | 32,900 | 33,900 | 32,900 | 33,700 | 26 | 337 |
| 2011-01-14 | 32,500 | 32,500 | 32,200 | 32,200 | 13 | 322 |
| 2011-01-13 | 32,900 | 32,900 | 32,500 | 32,500 | 42 | 325 |
| 2011-01-12 | 32,500 | 33,000 | 32,200 | 32,900 | 34 | 329 |
| 2011-01-11 | 31,150 | 31,900 | 31,150 | 31,800 | 38 | 318 |
| 2011-01-07 | 30,850 | 31,150 | 30,850 | 31,150 | 17 | 311.50 |
| 2011-01-06 | 30,650 | 30,950 | 30,650 | 30,850 | 12 | 308.50 |
| 2011-01-05 | 30,600 | 30,650 | 30,600 | 30,650 | 17 | 306.50 |
| 2011-01-04 | 30,300 | 30,600 | 30,250 | 30,600 | 19 | 306 |
分割・併合履歴 ： [2014-02-26]1株→100株
