3236 (株)プロパスト 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 | 2,224 | 2,389 | 2,083 | 2,117 | 188,269 | 105.85 |
| 2011-12-29 | 2,350 | 2,558 | 2,170 | 2,235 | 285,321 | 111.75 |
| 2011-12-28 | 2,200 | 2,669 | 2,055 | 2,386 | 523,219 | 119.30 |
| 2011-12-27 | 2,741 | 3,000 | 2,150 | 2,280 | 562,263 | 114 |
| 2011-12-26 | 2,280 | 2,541 | 2,162 | 2,541 | 333,430 | 127.05 |
| 2011-12-22 | 1,705 | 2,041 | 1,684 | 2,041 | 324,811 | 102.05 |
| 2011-12-21 | 1,489 | 1,759 | 1,470 | 1,641 | 238,930 | 82.05 |
| 2011-12-20 | 1,435 | 1,490 | 1,415 | 1,459 | 22,786 | 72.95 |
| 2011-12-19 | 1,434 | 1,485 | 1,416 | 1,440 | 29,514 | 72 |
| 2011-12-16 | 1,400 | 1,497 | 1,393 | 1,414 | 33,275 | 70.70 |
| 2011-12-15 | 1,470 | 1,470 | 1,405 | 1,421 | 28,251 | 71.05 |
| 2011-12-14 | 1,490 | 1,525 | 1,456 | 1,483 | 29,463 | 74.15 |
| 2011-12-13 | 1,521 | 1,559 | 1,499 | 1,515 | 34,544 | 75.75 |
| 2011-12-12 | 1,598 | 1,617 | 1,561 | 1,581 | 33,501 | 79.05 |
| 2011-12-09 | 1,507 | 1,594 | 1,489 | 1,567 | 42,530 | 78.35 |
| 2011-12-08 | 1,639 | 1,650 | 1,529 | 1,547 | 59,861 | 77.35 |
| 2011-12-07 | 1,571 | 1,664 | 1,570 | 1,620 | 56,373 | 81 |
| 2011-12-06 | 1,587 | 1,679 | 1,560 | 1,562 | 75,566 | 78.10 |
| 2011-12-05 | 1,550 | 1,595 | 1,502 | 1,547 | 69,421 | 77.35 |
| 2011-12-02 | 1,586 | 1,660 | 1,525 | 1,568 | 64,335 | 78.40 |
| 2011-12-01 | 1,695 | 1,725 | 1,610 | 1,625 | 74,899 | 81.25 |
| 2011-11-30 | 1,670 | 1,880 | 1,558 | 1,583 | 202,616 | 79.15 |
| 2011-11-29 | 1,485 | 1,700 | 1,452 | 1,700 | 148,596 | 85 |
| 2011-11-28 | 1,353 | 1,474 | 1,352 | 1,400 | 51,605 | 70 |
| 2011-11-25 | 1,420 | 1,447 | 1,332 | 1,348 | 64,822 | 67.40 |
| 2011-11-24 | 1,476 | 1,490 | 1,385 | 1,390 | 46,836 | 69.50 |
| 2011-11-22 | 1,386 | 1,515 | 1,321 | 1,473 | 72,935 | 73.65 |
| 2011-11-21 | 1,508 | 1,555 | 1,394 | 1,427 | 55,845 | 71.35 |
| 2011-11-18 | 1,555 | 1,570 | 1,389 | 1,491 | 120,759 | 74.55 |
| 2011-11-17 | 1,601 | 1,733 | 1,506 | 1,578 | 174,322 | 78.90 |
| 2011-11-16 | 1,733 | 1,899 | 1,565 | 1,565 | 198,503 | 78.25 |
| 2011-11-15 | 1,510 | 1,895 | 1,500 | 1,755 | 321,645 | 87.75 |
| 2011-11-14 | 1,360 | 1,590 | 1,360 | 1,590 | 256,391 | 79.50 |
| 2011-11-11 | 1,530 | 1,540 | 1,187 | 1,290 | 176,409 | 64.50 |
| 2011-11-10 | 1,310 | 1,520 | 1,292 | 1,480 | 344,985 | 74 |
| 2011-11-09 | 1,570 | 1,584 | 1,570 | 1,570 | 121,926 | 78.50 |
| 2011-11-08 | 2,520 | 2,551 | 2,070 | 2,070 | 65,694 | 103.50 |
| 2011-11-07 | 2,777 | 2,777 | 2,513 | 2,570 | 11,574 | 128.50 |
| 2011-11-04 | 2,717 | 2,794 | 2,700 | 2,745 | 4,154 | 137.25 |
| 2011-11-02 | 2,780 | 2,788 | 2,681 | 2,755 | 10,160 | 137.75 |
| 2011-11-01 | 2,910 | 2,939 | 2,831 | 2,873 | 5,954 | 143.65 |
| 2011-10-31 | 2,925 | 2,969 | 2,831 | 2,900 | 5,639 | 145 |
| 2011-10-28 | 3,055 | 3,090 | 2,951 | 2,975 | 10,436 | 148.75 |
| 2011-10-27 | 3,055 | 3,095 | 3,010 | 3,015 | 5,679 | 150.75 |
| 2011-10-26 | 3,015 | 3,100 | 3,000 | 3,030 | 5,722 | 151.50 |
| 2011-10-25 | 3,145 | 3,145 | 3,015 | 3,050 | 6,110 | 152.50 |
| 2011-10-24 | 2,998 | 3,135 | 2,980 | 3,105 | 12,514 | 155.25 |
| 2011-10-21 | 2,950 | 3,015 | 2,891 | 2,961 | 10,331 | 148.05 |
| 2011-10-20 | 2,870 | 3,175 | 2,861 | 3,025 | 10,646 | 151.25 |
| 2011-10-19 | 3,065 | 3,125 | 2,880 | 2,925 | 11,612 | 146.25 |
| 2011-10-18 | 3,065 | 3,165 | 2,992 | 3,060 | 16,776 | 153 |
| 2011-10-17 | 3,400 | 3,565 | 3,110 | 3,165 | 47,897 | 158.25 |
| 2011-10-14 | 3,480 | 4,100 | 3,430 | 3,805 | 55,497 | 190.25 |
| 2011-10-13 | 3,205 | 3,705 | 3,180 | 3,620 | 20,222 | 181 |
| 2011-10-12 | 3,080 | 3,250 | 3,060 | 3,175 | 8,258 | 158.75 |
| 2011-10-11 | 3,060 | 3,240 | 3,035 | 3,230 | 11,620 | 161.50 |
| 2011-10-07 | 2,880 | 3,045 | 2,880 | 2,989 | 11,671 | 149.45 |
| 2011-10-06 | 2,820 | 2,930 | 2,800 | 2,901 | 7,252 | 145.05 |
| 2011-10-05 | 2,972 | 2,990 | 2,750 | 2,800 | 8,242 | 140 |
| 2011-10-04 | 2,850 | 2,910 | 2,830 | 2,872 | 7,804 | 143.60 |
| 2011-10-03 | 3,045 | 3,110 | 2,971 | 2,972 | 10,007 | 148.60 |
| 2011-09-30 | 3,275 | 3,330 | 3,145 | 3,185 | 9,917 | 159.25 |
| 2011-09-29 | 3,210 | 3,410 | 3,150 | 3,305 | 9,247 | 165.25 |
| 2011-09-28 | 3,180 | 3,400 | 3,150 | 3,340 | 9,856 | 167 |
| 2011-09-27 | 3,370 | 3,370 | 3,040 | 3,310 | 13,840 | 165.50 |
| 2011-09-26 | 3,365 | 3,580 | 2,910 | 3,090 | 42,071 | 154.50 |
| 2011-09-22 | 3,280 | 3,295 | 2,877 | 3,015 | 35,978 | 150.75 |
| 2011-09-21 | 3,520 | 3,685 | 3,330 | 3,360 | 17,556 | 168 |
| 2011-09-20 | 3,830 | 3,930 | 3,660 | 3,660 | 12,136 | 183 |
| 2011-09-16 | 3,850 | 3,940 | 3,750 | 3,920 | 11,032 | 196 |
| 2011-09-15 | 3,860 | 4,000 | 3,780 | 3,805 | 6,489 | 190.25 |
| 2011-09-14 | 4,095 | 4,150 | 3,750 | 3,850 | 12,678 | 192.50 |
| 2011-09-13 | 3,970 | 4,295 | 3,920 | 4,010 | 16,542 | 200.50 |
| 2011-09-12 | 4,130 | 4,170 | 3,960 | 4,010 | 11,118 | 200.50 |
| 2011-09-09 | 4,270 | 4,295 | 4,175 | 4,255 | 9,752 | 212.75 |
| 2011-09-08 | 4,495 | 4,600 | 4,250 | 4,340 | 18,572 | 217 |
| 2011-09-07 | 4,400 | 4,500 | 4,350 | 4,495 | 17,722 | 224.75 |
| 2011-09-06 | 4,690 | 4,750 | 4,450 | 4,530 | 12,355 | 226.50 |
| 2011-09-05 | 4,890 | 4,900 | 4,800 | 4,820 | 6,092 | 241 |
| 2011-09-02 | 5,000 | 5,050 | 4,910 | 4,935 | 8,499 | 246.75 |
| 2011-09-01 | 5,100 | 5,160 | 5,040 | 5,060 | 9,292 | 253 |
| 2011-08-31 | 5,340 | 5,460 | 4,995 | 5,140 | 29,832 | 257 |
| 2011-08-30 | 6,010 | 6,500 | 5,000 | 5,240 | 55,996 | 262 |
| 2011-08-29 | 5,790 | 6,050 | 5,650 | 6,000 | 8,627 | 300 |
| 2011-08-26 | 5,560 | 5,840 | 5,510 | 5,700 | 5,877 | 285 |
| 2011-08-25 | 5,200 | 5,640 | 5,160 | 5,600 | 5,651 | 280 |
| 2011-08-24 | 5,600 | 5,790 | 5,200 | 5,240 | 7,028 | 262 |
| 2011-08-23 | 5,820 | 5,920 | 5,570 | 5,600 | 8,097 | 280 |
| 2011-08-22 | 5,400 | 6,140 | 5,400 | 5,840 | 25,188 | 292 |
| 2011-08-19 | 5,100 | 5,550 | 5,050 | 5,340 | 8,414 | 267 |
| 2011-08-18 | 5,310 | 5,540 | 5,260 | 5,300 | 8,895 | 265 |
| 2011-08-17 | 4,940 | 5,500 | 4,825 | 5,290 | 17,256 | 264.50 |
| 2011-08-16 | 4,915 | 5,040 | 4,730 | 4,870 | 5,412 | 243.50 |
| 2011-08-15 | 4,680 | 4,920 | 4,625 | 4,895 | 6,105 | 244.75 |
| 2011-08-12 | 4,720 | 4,890 | 4,615 | 4,620 | 5,266 | 231 |
| 2011-08-11 | 4,590 | 4,710 | 4,500 | 4,650 | 6,130 | 232.50 |
| 2011-08-10 | 4,810 | 4,890 | 4,650 | 4,770 | 4,860 | 238.50 |
| 2011-08-09 | 4,400 | 4,700 | 4,125 | 4,645 | 8,733 | 232.25 |
| 2011-08-08 | 4,810 | 4,910 | 4,660 | 4,660 | 5,083 | 233 |
| 2011-08-05 | 4,750 | 4,985 | 4,700 | 4,950 | 6,122 | 247.50 |
| 2011-08-04 | 5,130 | 5,140 | 5,020 | 5,060 | 3,090 | 253 |
| 2011-08-03 | 5,000 | 5,050 | 4,840 | 4,950 | 5,904 | 247.50 |
| 2011-08-02 | 5,160 | 5,210 | 5,050 | 5,050 | 3,159 | 252.50 |
| 2011-08-01 | 5,000 | 5,250 | 5,000 | 5,150 | 4,218 | 257.50 |
| 2011-07-29 | 5,250 | 5,360 | 5,000 | 5,060 | 6,938 | 253 |
| 2011-07-28 | 5,380 | 5,400 | 5,180 | 5,200 | 6,293 | 260 |
| 2011-07-27 | 5,410 | 5,490 | 5,380 | 5,380 | 4,449 | 269 |
| 2011-07-26 | 5,360 | 5,620 | 5,350 | 5,380 | 7,583 | 269 |
| 2011-07-25 | 5,550 | 5,580 | 5,350 | 5,420 | 5,351 | 271 |
| 2011-07-22 | 5,430 | 5,650 | 5,300 | 5,560 | 12,813 | 278 |
| 2011-07-21 | 5,550 | 5,650 | 5,400 | 5,520 | 12,070 | 276 |
| 2011-07-20 | 5,900 | 5,920 | 5,600 | 5,720 | 9,245 | 286 |
| 2011-07-19 | 5,930 | 6,030 | 5,760 | 5,800 | 17,079 | 290 |
| 2011-07-15 | 6,210 | 6,410 | 6,110 | 6,330 | 12,878 | 316.50 |
| 2011-07-14 | 6,410 | 6,470 | 6,150 | 6,200 | 7,515 | 310 |
| 2011-07-13 | 6,190 | 6,420 | 6,100 | 6,400 | 6,066 | 320 |
| 2011-07-12 | 6,450 | 6,450 | 6,100 | 6,140 | 9,438 | 307 |
| 2011-07-11 | 6,270 | 6,720 | 6,170 | 6,550 | 11,897 | 327.50 |
| 2011-07-08 | 6,090 | 6,530 | 6,050 | 6,270 | 21,074 | 313.50 |
| 2011-07-07 | 6,360 | 6,410 | 5,930 | 6,030 | 16,768 | 301.50 |
| 2011-07-06 | 6,650 | 6,740 | 6,290 | 6,370 | 25,214 | 318.50 |
| 2011-07-05 | 6,400 | 7,310 | 6,300 | 6,850 | 93,909 | 342.50 |
| 2011-07-04 | 6,140 | 6,340 | 6,050 | 6,310 | 10,943 | 315.50 |
| 2011-07-01 | 6,020 | 6,200 | 5,970 | 6,040 | 8,449 | 302 |
| 2011-06-30 | 5,860 | 6,000 | 5,720 | 5,920 | 6,918 | 296 |
| 2011-06-29 | 5,630 | 5,880 | 5,630 | 5,840 | 3,701 | 292 |
| 2011-06-28 | 5,550 | 5,700 | 5,500 | 5,660 | 2,538 | 283 |
| 2011-06-27 | 5,550 | 5,680 | 5,480 | 5,480 | 2,473 | 274 |
| 2011-06-24 | 5,420 | 5,510 | 5,340 | 5,500 | 1,986 | 275 |
| 2011-06-23 | 5,410 | 5,540 | 5,360 | 5,500 | 2,077 | 275 |
| 2011-06-22 | 5,270 | 5,500 | 5,250 | 5,400 | 1,696 | 270 |
| 2011-06-21 | 5,400 | 5,490 | 5,250 | 5,330 | 951 | 266.50 |
| 2011-06-20 | 5,890 | 5,890 | 5,330 | 5,340 | 6,440 | 267 |
| 2011-06-17 | 5,250 | 5,940 | 5,230 | 5,790 | 12,409 | 289.50 |
| 2011-06-16 | 5,180 | 5,360 | 5,150 | 5,280 | 1,803 | 264 |
| 2011-06-15 | 5,200 | 5,440 | 5,060 | 5,380 | 4,418 | 269 |
| 2011-06-14 | 5,330 | 5,330 | 5,140 | 5,240 | 4,521 | 262 |
| 2011-06-13 | 5,490 | 5,580 | 5,380 | 5,380 | 2,038 | 269 |
| 2011-06-10 | 5,560 | 5,670 | 5,490 | 5,580 | 2,014 | 279 |
| 2011-06-09 | 5,580 | 5,660 | 5,510 | 5,520 | 2,436 | 276 |
| 2011-06-08 | 5,760 | 5,760 | 5,590 | 5,680 | 2,931 | 284 |
| 2011-06-07 | 5,640 | 5,810 | 5,620 | 5,760 | 2,999 | 288 |
| 2011-06-06 | 5,830 | 5,880 | 5,510 | 5,620 | 5,623 | 281 |
| 2011-06-03 | 5,820 | 5,980 | 5,810 | 5,840 | 3,296 | 292 |
| 2011-06-02 | 5,910 | 5,950 | 5,780 | 5,850 | 4,915 | 292.50 |
| 2011-06-01 | 6,280 | 6,300 | 5,930 | 6,050 | 8,825 | 302.50 |
| 2011-05-31 | 5,950 | 6,170 | 5,860 | 6,160 | 5,340 | 308 |
| 2011-05-30 | 5,950 | 6,040 | 5,910 | 5,940 | 2,932 | 297 |
| 2011-05-27 | 6,100 | 6,170 | 5,910 | 6,040 | 3,537 | 302 |
| 2011-05-26 | 5,710 | 6,250 | 5,620 | 6,050 | 12,097 | 302.50 |
| 2011-05-25 | 5,800 | 5,880 | 5,700 | 5,710 | 3,625 | 285.50 |
| 2011-05-24 | 5,610 | 5,900 | 5,610 | 5,840 | 3,679 | 292 |
| 2011-05-23 | 5,860 | 5,970 | 5,800 | 5,800 | 6,297 | 290 |
| 2011-05-20 | 5,890 | 6,150 | 5,850 | 6,000 | 3,301 | 300 |
| 2011-05-19 | 6,050 | 6,070 | 5,880 | 5,980 | 4,506 | 299 |
| 2011-05-18 | 5,990 | 6,200 | 5,900 | 5,950 | 7,380 | 297.50 |
| 2011-05-17 | 5,730 | 6,040 | 5,730 | 5,890 | 5,447 | 294.50 |
| 2011-05-16 | 5,880 | 5,950 | 5,750 | 5,810 | 6,819 | 290.50 |
| 2011-05-13 | 6,100 | 6,100 | 5,870 | 5,940 | 8,103 | 297 |
| 2011-05-12 | 6,400 | 6,500 | 6,040 | 6,160 | 17,375 | 308 |
| 2011-05-11 | 5,850 | 6,880 | 5,850 | 6,500 | 39,896 | 325 |
| 2011-05-10 | 5,890 | 5,950 | 5,820 | 5,880 | 4,009 | 294 |
| 2011-05-09 | 6,050 | 6,050 | 5,770 | 5,790 | 7,106 | 289.50 |
| 2011-05-06 | 6,020 | 6,050 | 5,900 | 5,980 | 6,955 | 299 |
| 2011-05-02 | 6,080 | 6,260 | 6,030 | 6,110 | 8,902 | 305.50 |
| 2011-04-28 | 6,200 | 6,290 | 6,110 | 6,180 | 3,598 | 309 |
| 2011-04-27 | 6,090 | 6,370 | 6,060 | 6,210 | 10,647 | 310.50 |
| 2011-04-26 | 6,270 | 6,280 | 6,000 | 6,030 | 3,973 | 301.50 |
| 2011-04-25 | 6,000 | 6,180 | 5,940 | 6,170 | 7,501 | 308.50 |
| 2011-04-22 | 6,300 | 6,350 | 6,020 | 6,080 | 7,957 | 304 |
| 2011-04-21 | 6,360 | 6,440 | 6,280 | 6,350 | 3,815 | 317.50 |
| 2011-04-20 | 6,400 | 6,430 | 6,270 | 6,350 | 5,122 | 317.50 |
| 2011-04-19 | 6,350 | 6,420 | 6,280 | 6,300 | 5,611 | 315 |
| 2011-04-18 | 6,320 | 6,600 | 6,320 | 6,520 | 4,176 | 326 |
| 2011-04-15 | 6,820 | 6,900 | 6,470 | 6,520 | 10,935 | 326 |
| 2011-04-14 | 6,800 | 7,250 | 6,750 | 6,960 | 18,426 | 348 |
| 2011-04-13 | 6,930 | 7,290 | 6,930 | 7,280 | 3,887 | 364 |
| 2011-04-12 | 7,100 | 7,490 | 6,860 | 7,080 | 10,910 | 354 |
| 2011-04-11 | 6,830 | 7,250 | 6,750 | 7,250 | 9,917 | 362.50 |
| 2011-04-08 | 6,380 | 6,820 | 6,260 | 6,750 | 6,215 | 337.50 |
| 2011-04-07 | 6,400 | 6,510 | 6,330 | 6,460 | 3,240 | 323 |
| 2011-04-06 | 6,310 | 6,570 | 6,230 | 6,350 | 5,860 | 317.50 |
| 2011-04-05 | 6,540 | 6,540 | 6,240 | 6,470 | 6,587 | 323.50 |
| 2011-04-04 | 6,860 | 6,910 | 6,580 | 6,650 | 5,178 | 332.50 |
| 2011-04-01 | 6,970 | 7,330 | 6,710 | 6,830 | 15,962 | 341.50 |
| 2011-03-31 | 6,360 | 6,850 | 6,340 | 6,830 | 12,483 | 341.50 |
| 2011-03-30 | 6,350 | 6,540 | 6,280 | 6,340 | 7,535 | 317 |
| 2011-03-29 | 6,000 | 6,550 | 5,910 | 6,300 | 8,296 | 315 |
| 2011-03-28 | 6,360 | 6,460 | 5,890 | 6,100 | 13,212 | 305 |
| 2011-03-25 | 6,660 | 6,690 | 6,430 | 6,540 | 8,163 | 327 |
| 2011-03-24 | 7,200 | 7,220 | 6,650 | 6,760 | 11,165 | 338 |
| 2011-03-23 | 7,000 | 7,260 | 6,910 | 7,080 | 13,983 | 354 |
| 2011-03-22 | 7,350 | 7,350 | 6,960 | 7,270 | 22,821 | 363.50 |
| 2011-03-18 | 5,890 | 6,450 | 5,730 | 6,380 | 33,334 | 319 |
| 2011-03-17 | 5,510 | 6,030 | 5,450 | 5,590 | 27,807 | 279.50 |
| 2011-03-16 | 5,010 | 6,200 | 5,010 | 6,010 | 52,169 | 300.50 |
| 2011-03-15 | 5,200 | 5,200 | 5,200 | 5,200 | 842 | 260 |
| 2011-03-14 | 6,200 | 6,200 | 6,200 | 6,200 | 1,515 | 310 |
| 2011-03-11 | 7,890 | 8,200 | 7,650 | 7,700 | 27,596 | 385 |
| 2011-03-10 | 9,000 | 9,000 | 8,300 | 8,470 | 16,920 | 423.50 |
| 2011-03-09 | 8,900 | 9,350 | 8,870 | 9,000 | 16,218 | 450 |
| 2011-03-08 | 9,240 | 9,280 | 8,880 | 8,910 | 15,591 | 445.50 |
| 2011-03-07 | 9,480 | 9,480 | 9,240 | 9,240 | 8,488 | 462 |
| 2011-03-04 | 9,410 | 9,540 | 9,300 | 9,400 | 10,767 | 470 |
| 2011-03-03 | 9,380 | 9,600 | 9,230 | 9,350 | 13,420 | 467.50 |
| 2011-03-02 | 9,450 | 9,580 | 9,310 | 9,350 | 15,531 | 467.50 |
| 2011-03-01 | 9,870 | 9,880 | 9,470 | 9,580 | 18,571 | 479 |
| 2011-02-28 | 9,460 | 10,080 | 9,360 | 9,880 | 27,751 | 494 |
| 2011-02-25 | 9,400 | 9,830 | 9,240 | 9,530 | 25,397 | 476.50 |
| 2011-02-24 | 10,200 | 10,290 | 9,500 | 9,550 | 42,973 | 477.50 |
| 2011-02-23 | 10,820 | 11,420 | 10,300 | 10,300 | 115,371 | 515 |
| 2011-02-22 | 10,700 | 10,860 | 10,170 | 10,860 | 116,601 | 543 |
| 2011-02-21 | 10,300 | 10,300 | 9,310 | 9,360 | 38,134 | 468 |
| 2011-02-18 | 10,150 | 10,300 | 10,020 | 10,120 | 17,991 | 506 |
| 2011-02-17 | 10,070 | 10,330 | 9,910 | 10,140 | 30,586 | 507 |
| 2011-02-16 | 10,050 | 10,460 | 9,850 | 9,980 | 31,889 | 499 |
| 2011-02-15 | 10,000 | 10,130 | 9,900 | 10,010 | 14,161 | 500.50 |
| 2011-02-14 | 10,230 | 10,500 | 10,000 | 10,040 | 27,367 | 502 |
| 2011-02-10 | 10,200 | 10,540 | 9,970 | 10,060 | 39,594 | 503 |
| 2011-02-09 | 10,770 | 11,340 | 10,300 | 10,320 | 64,198 | 516 |
| 2011-02-08 | 10,400 | 10,820 | 10,270 | 10,480 | 45,663 | 524 |
| 2011-02-07 | 10,200 | 10,760 | 9,950 | 10,160 | 42,915 | 508 |
| 2011-02-04 | 10,250 | 10,450 | 9,920 | 9,970 | 30,201 | 498.50 |
| 2011-02-03 | 9,950 | 10,930 | 9,810 | 10,250 | 54,966 | 512.50 |
| 2011-02-02 | 10,700 | 11,250 | 10,080 | 10,220 | 73,300 | 511 |
| 2011-02-01 | 9,370 | 10,830 | 9,150 | 10,830 | 128,452 | 541.50 |
| 2011-01-31 | 9,700 | 10,440 | 9,320 | 9,330 | 50,776 | 466.50 |
| 2011-01-28 | 10,580 | 10,870 | 9,820 | 9,980 | 46,268 | 499 |
| 2011-01-27 | 10,650 | 11,400 | 10,370 | 10,700 | 70,392 | 535 |
| 2011-01-26 | 11,180 | 11,590 | 10,270 | 10,750 | 99,418 | 537.50 |
| 2011-01-25 | 12,370 | 12,590 | 11,650 | 11,940 | 83,994 | 597 |
| 2011-01-24 | 11,500 | 12,750 | 10,730 | 12,300 | 153,416 | 615 |
| 2011-01-21 | 11,000 | 11,490 | 9,790 | 11,490 | 151,315 | 574.50 |
| 2011-01-20 | 10,200 | 12,880 | 9,510 | 9,990 | 226,615 | 499.50 |
| 2011-01-19 | 9,660 | 10,110 | 9,400 | 10,110 | 56,946 | 505.50 |
| 2011-01-18 | 8,610 | 8,610 | 8,610 | 8,610 | 1,564 | 430.50 |
| 2011-01-17 | 7,110 | 7,110 | 7,110 | 7,110 | 1,975 | 355.50 |
| 2011-01-14 | 6,200 | 6,350 | 5,950 | 6,110 | 42,471 | 305.50 |
| 2011-01-13 | 5,450 | 6,450 | 5,380 | 6,350 | 93,147 | 317.50 |
| 2011-01-12 | 5,420 | 5,520 | 5,220 | 5,450 | 13,605 | 272.50 |
| 2011-01-11 | 5,430 | 5,580 | 5,230 | 5,340 | 15,117 | 267 |
| 2011-01-07 | 5,150 | 5,520 | 4,950 | 5,520 | 22,665 | 276 |
| 2011-01-06 | 5,470 | 5,490 | 5,100 | 5,100 | 21,292 | 255 |
| 2011-01-05 | 5,230 | 5,640 | 5,220 | 5,440 | 38,638 | 272 |
| 2011-01-04 | 4,830 | 5,500 | 4,830 | 5,330 | 55,682 | 266.50 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
