3242 (株)アーバネットコーポレーション 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 | 23,492 | 23,492 | 23,492 | 23,492 | 14 | 58.73 |
| 2011-12-29 | 23,200 | 23,500 | 23,200 | 23,500 | 35 | 58.75 |
| 2011-12-28 | 23,272 | 23,400 | 23,272 | 23,300 | 11 | 58.25 |
| 2011-12-27 | 23,480 | 23,480 | 23,480 | 23,480 | 1 | 58.70 |
| 2011-12-26 | 23,260 | 23,492 | 23,260 | 23,272 | 12 | 58.18 |
| 2011-12-22 | 23,452 | 23,452 | 23,300 | 23,400 | 45 | 58.50 |
| 2011-12-21 | 23,500 | 23,500 | 23,300 | 23,500 | 19 | 58.75 |
| 2011-12-20 | 23,500 | 23,552 | 23,492 | 23,492 | 74 | 58.73 |
| 2011-12-19 | 23,500 | 23,500 | 23,400 | 23,500 | 9 | 58.75 |
| 2011-12-16 | 23,500 | 23,580 | 23,500 | 23,580 | 12 | 58.95 |
| 2011-12-15 | 23,500 | 23,580 | 23,400 | 23,580 | 23 | 58.95 |
| 2011-12-14 | 23,500 | 23,500 | 23,400 | 23,400 | 108 | 58.50 |
| 2011-12-13 | 23,500 | 23,500 | 23,500 | 23,500 | 17 | 58.75 |
| 2011-12-12 | 23,492 | 23,500 | 23,492 | 23,500 | 82 | 58.75 |
| 2011-12-09 | 23,300 | 23,500 | 23,160 | 23,500 | 145 | 58.75 |
| 2011-12-08 | 23,500 | 23,500 | 23,500 | 23,500 | 47 | 58.75 |
| 2011-12-07 | 23,500 | 23,500 | 23,152 | 23,500 | 64 | 58.75 |
| 2011-12-06 | 23,092 | 23,500 | 23,092 | 23,500 | 63 | 58.75 |
| 2011-12-05 | 23,000 | 23,592 | 23,000 | 23,592 | 29 | 58.98 |
| 2011-12-02 | 23,000 | 23,480 | 23,000 | 23,000 | 6 | 57.50 |
| 2011-11-30 | 22,500 | 23,492 | 22,300 | 23,492 | 64 | 58.73 |
| 2011-11-29 | 23,400 | 23,400 | 23,400 | 23,400 | 1 | 58.50 |
| 2011-11-28 | 23,472 | 23,552 | 23,440 | 23,552 | 9 | 58.88 |
| 2011-11-25 | 23,012 | 23,480 | 23,012 | 23,480 | 11 | 58.70 |
| 2011-11-24 | 22,860 | 23,652 | 22,860 | 23,652 | 15 | 59.13 |
| 2011-11-22 | 22,900 | 23,660 | 22,900 | 23,660 | 5 | 59.15 |
| 2011-11-21 | 22,952 | 23,700 | 22,952 | 23,700 | 5 | 59.25 |
| 2011-11-18 | 23,152 | 23,492 | 22,900 | 22,900 | 131 | 57.25 |
| 2011-11-17 | 23,200 | 23,200 | 23,012 | 23,012 | 6 | 57.53 |
| 2011-11-15 | 23,752 | 23,752 | 23,752 | 23,752 | 1 | 59.38 |
| 2011-11-14 | 23,232 | 23,692 | 23,220 | 23,252 | 4 | 58.13 |
| 2011-11-11 | 23,520 | 23,692 | 23,000 | 23,692 | 12 | 59.23 |
| 2011-11-10 | 23,600 | 23,600 | 23,600 | 23,600 | 6 | 59 |
| 2011-11-09 | 23,500 | 23,800 | 23,500 | 23,800 | 4 | 59.50 |
| 2011-11-08 | 23,220 | 23,792 | 23,220 | 23,500 | 11 | 58.75 |
| 2011-11-07 | 23,780 | 23,792 | 23,752 | 23,752 | 16 | 59.38 |
| 2011-11-04 | 23,700 | 23,780 | 23,700 | 23,780 | 6 | 59.45 |
| 2011-11-02 | 23,780 | 23,792 | 23,540 | 23,540 | 6 | 58.85 |
| 2011-11-01 | 23,792 | 23,792 | 23,532 | 23,540 | 7 | 58.85 |
| 2011-10-31 | 23,600 | 23,800 | 23,512 | 23,800 | 7 | 59.50 |
| 2011-10-28 | 23,500 | 23,800 | 23,500 | 23,600 | 45 | 59 |
| 2011-10-27 | 23,500 | 23,732 | 23,360 | 23,720 | 17 | 59.30 |
| 2011-10-26 | 23,500 | 23,700 | 23,400 | 23,692 | 10 | 59.23 |
| 2011-10-25 | 23,852 | 23,852 | 23,512 | 23,700 | 18 | 59.25 |
| 2011-10-24 | 23,852 | 23,852 | 23,820 | 23,820 | 11 | 59.55 |
| 2011-10-21 | 23,780 | 23,780 | 23,732 | 23,732 | 8 | 59.33 |
| 2011-10-20 | 23,300 | 23,580 | 23,300 | 23,580 | 31 | 58.95 |
| 2011-10-19 | 23,820 | 23,832 | 23,552 | 23,552 | 24 | 58.88 |
| 2011-10-17 | 23,832 | 23,852 | 23,832 | 23,852 | 6 | 59.63 |
| 2011-10-14 | 23,332 | 23,852 | 23,332 | 23,852 | 11 | 59.63 |
| 2011-10-13 | 23,872 | 23,880 | 23,100 | 23,340 | 22 | 58.35 |
| 2011-10-12 | 23,500 | 23,872 | 23,300 | 23,872 | 24 | 59.68 |
| 2011-10-11 | 23,620 | 23,620 | 23,620 | 23,620 | 1 | 59.05 |
| 2011-10-07 | 23,012 | 23,620 | 23,012 | 23,620 | 12 | 59.05 |
| 2011-10-06 | 23,000 | 23,572 | 23,000 | 23,152 | 12 | 57.88 |
| 2011-10-05 | 23,580 | 23,580 | 23,580 | 23,580 | 10 | 58.95 |
| 2011-10-04 | 23,652 | 23,652 | 23,652 | 23,652 | 1 | 59.13 |
| 2011-10-03 | 22,700 | 23,660 | 22,700 | 23,660 | 17 | 59.15 |
| 2011-09-30 | 23,152 | 23,612 | 23,152 | 23,232 | 7 | 58.08 |
| 2011-09-29 | 23,592 | 23,592 | 23,012 | 23,480 | 24 | 58.70 |
| 2011-09-28 | 23,700 | 23,700 | 23,300 | 23,600 | 11 | 59 |
| 2011-09-27 | 23,700 | 23,700 | 23,300 | 23,700 | 16 | 59.25 |
| 2011-09-26 | 23,800 | 23,800 | 23,300 | 23,760 | 65 | 59.40 |
| 2011-09-22 | 23,320 | 23,852 | 23,320 | 23,852 | 11 | 59.63 |
| 2011-09-21 | 23,800 | 23,800 | 23,380 | 23,752 | 17 | 59.38 |
| 2011-09-20 | 23,852 | 23,852 | 23,252 | 23,300 | 19 | 58.25 |
| 2011-09-16 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 58.75 |
| 2011-09-15 | 23,500 | 23,500 | 23,300 | 23,500 | 10 | 58.75 |
| 2011-09-14 | 23,752 | 23,752 | 23,300 | 23,300 | 12 | 58.25 |
| 2011-09-13 | 23,300 | 23,352 | 23,252 | 23,252 | 19 | 58.13 |
| 2011-09-12 | 23,352 | 23,480 | 23,252 | 23,252 | 10 | 58.13 |
| 2011-09-09 | 24,000 | 24,000 | 23,200 | 23,980 | 36 | 59.95 |
| 2011-09-08 | 23,800 | 23,800 | 23,700 | 23,700 | 10 | 59.25 |
| 2011-09-07 | 23,300 | 23,300 | 23,300 | 23,300 | 8 | 58.25 |
| 2011-09-06 | 23,600 | 23,600 | 23,352 | 23,352 | 54 | 58.38 |
| 2011-09-05 | 23,552 | 23,552 | 23,360 | 23,360 | 2 | 58.40 |
| 2011-09-02 | 23,600 | 23,892 | 23,600 | 23,892 | 26 | 59.73 |
| 2011-09-01 | 23,500 | 23,700 | 23,500 | 23,700 | 8 | 59.25 |
| 2011-08-31 | 23,300 | 23,300 | 23,300 | 23,300 | 5 | 58.25 |
| 2011-08-30 | 23,512 | 23,512 | 22,500 | 23,300 | 83 | 58.25 |
| 2011-08-29 | 23,912 | 23,912 | 23,912 | 23,912 | 6 | 59.78 |
| 2011-08-26 | 23,500 | 23,512 | 23,500 | 23,512 | 13 | 58.78 |
| 2011-08-25 | 23,352 | 23,352 | 23,352 | 23,352 | 3 | 58.38 |
| 2011-08-23 | 23,400 | 23,400 | 23,400 | 23,400 | 2 | 58.50 |
| 2011-08-22 | 23,752 | 23,752 | 23,732 | 23,752 | 10 | 59.38 |
| 2011-08-19 | 23,352 | 23,852 | 23,352 | 23,852 | 5 | 59.63 |
| 2011-08-18 | 23,320 | 23,320 | 23,320 | 23,320 | 1 | 58.30 |
| 2011-08-17 | 24,752 | 24,752 | 22,700 | 23,500 | 50 | 58.75 |
| 2011-08-16 | 24,492 | 24,940 | 23,740 | 23,940 | 6 | 59.85 |
| 2011-08-15 | 24,200 | 24,800 | 23,512 | 24,512 | 29 | 61.28 |
| 2011-08-12 | 25,940 | 25,940 | 25,000 | 25,000 | 49 | 62.50 |
| 2011-08-11 | 24,060 | 27,000 | 22,700 | 25,880 | 204 | 64.70 |
| 2011-08-10 | 22,900 | 24,100 | 22,900 | 24,100 | 35 | 60.25 |
| 2011-08-09 | 22,172 | 22,900 | 21,020 | 22,500 | 75 | 56.25 |
| 2011-08-08 | 22,172 | 22,900 | 22,172 | 22,400 | 33 | 56 |
| 2011-08-05 | 23,472 | 23,480 | 23,100 | 23,472 | 27 | 58.68 |
| 2011-08-04 | 23,500 | 23,500 | 23,452 | 23,500 | 3 | 58.75 |
| 2011-08-03 | 23,412 | 23,552 | 23,400 | 23,400 | 27 | 58.50 |
| 2011-08-02 | 23,612 | 23,800 | 23,512 | 23,800 | 12 | 59.50 |
| 2011-08-01 | 23,600 | 23,852 | 23,600 | 23,792 | 12 | 59.48 |
| 2011-07-29 | 23,600 | 23,600 | 23,600 | 23,600 | 11 | 59 |
| 2011-07-28 | 23,600 | 23,620 | 23,100 | 23,100 | 19 | 57.75 |
| 2011-07-27 | 23,620 | 23,652 | 23,600 | 23,600 | 31 | 59 |
| 2011-07-26 | 23,020 | 24,000 | 23,020 | 23,692 | 61 | 59.23 |
| 2011-07-25 | 24,012 | 24,012 | 23,800 | 24,000 | 33 | 60 |
| 2011-07-22 | 24,000 | 24,252 | 23,800 | 24,000 | 25 | 60 |
| 2011-07-21 | 24,100 | 24,100 | 23,800 | 23,800 | 52 | 59.50 |
| 2011-07-20 | 24,300 | 24,372 | 24,080 | 24,360 | 34 | 60.90 |
| 2011-07-19 | 24,392 | 24,392 | 24,000 | 24,012 | 19 | 60.03 |
| 2011-07-15 | 23,912 | 24,080 | 23,900 | 24,000 | 19 | 60 |
| 2011-07-14 | 23,900 | 23,900 | 23,832 | 23,840 | 19 | 59.60 |
| 2011-07-13 | 23,512 | 23,760 | 23,512 | 23,760 | 9 | 59.40 |
| 2011-07-12 | 23,900 | 23,900 | 23,740 | 23,740 | 41 | 59.35 |
| 2011-07-11 | 23,992 | 24,000 | 23,912 | 23,932 | 57 | 59.83 |
| 2011-07-08 | 23,760 | 24,252 | 23,760 | 24,252 | 19 | 60.63 |
| 2011-07-07 | 23,280 | 24,260 | 23,280 | 24,260 | 143 | 60.65 |
| 2011-07-06 | 23,900 | 24,300 | 23,772 | 24,280 | 66 | 60.70 |
| 2011-07-05 | 24,252 | 24,252 | 23,972 | 23,980 | 55 | 59.95 |
| 2011-07-04 | 23,760 | 24,300 | 23,752 | 23,772 | 97 | 59.43 |
| 2011-07-01 | 23,752 | 24,552 | 23,552 | 24,400 | 147 | 61 |
| 2011-06-30 | 24,092 | 24,500 | 23,912 | 24,500 | 49 | 61.25 |
| 2011-06-29 | 24,300 | 24,700 | 23,512 | 23,912 | 151 | 59.78 |
| 2011-06-28 | 24,500 | 24,552 | 23,612 | 24,192 | 275 | 60.48 |
| 2011-06-27 | 26,652 | 26,692 | 26,480 | 26,652 | 460 | 66.63 |
| 2011-06-24 | 26,692 | 26,800 | 26,500 | 26,652 | 187 | 66.63 |
| 2011-06-23 | 26,620 | 26,652 | 26,520 | 26,640 | 150 | 66.60 |
| 2011-06-22 | 26,600 | 26,952 | 26,560 | 26,700 | 204 | 66.75 |
| 2011-06-21 | 26,700 | 26,700 | 26,580 | 26,652 | 61 | 66.63 |
| 2011-06-20 | 26,700 | 26,800 | 26,580 | 26,700 | 90 | 66.75 |
| 2011-06-17 | 26,752 | 26,892 | 26,572 | 26,800 | 119 | 67 |
| 2011-06-16 | 26,700 | 26,800 | 26,600 | 26,700 | 88 | 66.75 |
| 2011-06-15 | 26,700 | 26,752 | 26,652 | 26,700 | 32 | 66.75 |
| 2011-06-14 | 26,680 | 26,700 | 26,660 | 26,660 | 98 | 66.65 |
| 2011-06-13 | 26,420 | 26,700 | 26,100 | 26,692 | 33 | 66.73 |
| 2011-06-10 | 26,700 | 27,000 | 26,412 | 26,412 | 143 | 66.03 |
| 2011-06-09 | 26,700 | 26,700 | 26,580 | 26,652 | 52 | 66.63 |
| 2011-06-08 | 26,700 | 26,700 | 26,652 | 26,700 | 33 | 66.75 |
| 2011-06-07 | 26,580 | 26,700 | 26,580 | 26,600 | 22 | 66.50 |
| 2011-06-06 | 26,700 | 26,700 | 26,600 | 26,600 | 47 | 66.50 |
| 2011-06-03 | 26,700 | 26,700 | 26,652 | 26,700 | 57 | 66.75 |
| 2011-06-02 | 26,700 | 26,800 | 26,600 | 26,700 | 43 | 66.75 |
| 2011-06-01 | 26,800 | 26,800 | 26,640 | 26,700 | 18 | 66.75 |
| 2011-05-31 | 26,540 | 26,800 | 26,532 | 26,800 | 18 | 67 |
| 2011-05-30 | 26,752 | 26,752 | 26,600 | 26,700 | 59 | 66.75 |
| 2011-05-27 | 26,500 | 26,752 | 26,160 | 26,752 | 36 | 66.88 |
| 2011-05-26 | 26,700 | 26,800 | 26,700 | 26,752 | 44 | 66.88 |
| 2011-05-25 | 26,780 | 26,780 | 26,152 | 26,760 | 16 | 66.90 |
| 2011-05-24 | 26,032 | 26,052 | 26,032 | 26,052 | 11 | 65.13 |
| 2011-05-23 | 26,392 | 26,392 | 26,032 | 26,052 | 200 | 65.13 |
| 2011-05-20 | 26,700 | 26,700 | 26,012 | 26,012 | 8 | 65.03 |
| 2011-05-19 | 26,800 | 26,800 | 26,752 | 26,752 | 13 | 66.88 |
| 2011-05-18 | 26,500 | 26,800 | 26,500 | 26,800 | 5 | 67 |
| 2011-05-17 | 26,600 | 26,700 | 26,260 | 26,260 | 27 | 65.65 |
| 2011-05-16 | 26,800 | 26,800 | 26,700 | 26,700 | 16 | 66.75 |
| 2011-05-13 | 26,980 | 26,980 | 26,800 | 26,960 | 28 | 67.40 |
| 2011-05-12 | 26,952 | 26,992 | 26,900 | 26,992 | 27 | 67.48 |
| 2011-05-11 | 26,992 | 26,992 | 26,700 | 26,952 | 45 | 67.38 |
| 2011-05-10 | 27,000 | 27,300 | 26,812 | 26,900 | 31 | 67.25 |
| 2011-05-09 | 26,760 | 26,952 | 26,760 | 26,852 | 7 | 67.13 |
| 2011-05-06 | 27,000 | 27,000 | 26,752 | 26,752 | 4 | 66.88 |
| 2011-05-02 | 27,000 | 27,000 | 26,600 | 26,600 | 4 | 66.50 |
| 2011-04-28 | 26,000 | 26,500 | 25,652 | 26,500 | 36 | 66.25 |
| 2011-04-27 | 26,012 | 26,400 | 26,012 | 26,020 | 6 | 65.05 |
| 2011-04-25 | 26,500 | 26,500 | 26,000 | 26,000 | 10 | 65 |
| 2011-04-22 | 26,300 | 26,300 | 26,000 | 26,000 | 62 | 65 |
| 2011-04-21 | 26,252 | 26,700 | 26,252 | 26,692 | 23 | 66.73 |
| 2011-04-20 | 25,500 | 26,252 | 25,500 | 26,252 | 5 | 65.63 |
| 2011-04-19 | 26,012 | 26,500 | 25,900 | 26,500 | 32 | 66.25 |
| 2011-04-18 | 26,280 | 26,300 | 26,000 | 26,000 | 6 | 65 |
| 2011-04-15 | 25,800 | 26,332 | 25,800 | 26,312 | 20 | 65.78 |
| 2011-04-14 | 25,412 | 25,980 | 25,412 | 25,452 | 25 | 63.63 |
| 2011-04-13 | 25,520 | 25,520 | 25,420 | 25,420 | 14 | 63.55 |
| 2011-04-12 | 25,412 | 26,800 | 25,412 | 25,520 | 31 | 63.80 |
| 2011-04-11 | 25,400 | 25,400 | 25,400 | 25,400 | 3 | 63.50 |
| 2011-04-08 | 25,740 | 25,780 | 25,192 | 25,192 | 42 | 62.98 |
| 2011-04-07 | 25,052 | 25,780 | 25,052 | 25,780 | 8 | 64.45 |
| 2011-04-06 | 25,500 | 25,792 | 25,500 | 25,500 | 47 | 63.75 |
| 2011-04-05 | 25,800 | 25,800 | 25,020 | 25,020 | 23 | 62.55 |
| 2011-04-04 | 25,700 | 25,900 | 25,400 | 25,800 | 23 | 64.50 |
| 2011-04-01 | 25,900 | 25,900 | 25,312 | 25,312 | 2 | 63.28 |
| 2011-03-31 | 25,700 | 26,000 | 25,700 | 25,900 | 33 | 64.75 |
| 2011-03-30 | 26,000 | 26,000 | 25,500 | 25,700 | 9 | 64.25 |
| 2011-03-29 | 25,600 | 26,452 | 24,792 | 26,452 | 25 | 66.13 |
| 2011-03-28 | 25,012 | 25,600 | 25,012 | 25,600 | 3 | 64 |
| 2011-03-25 | 25,600 | 25,600 | 24,600 | 25,592 | 42 | 63.98 |
| 2011-03-24 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 65 |
| 2011-03-23 | 25,200 | 26,000 | 25,000 | 26,000 | 13 | 65 |
| 2011-03-22 | 25,200 | 25,500 | 24,500 | 25,200 | 40 | 63 |
| 2011-03-18 | 22,400 | 24,900 | 22,400 | 24,052 | 42 | 60.13 |
| 2011-03-17 | 22,000 | 22,500 | 21,500 | 22,200 | 9 | 55.50 |
| 2011-03-16 | 20,800 | 22,500 | 20,800 | 22,500 | 57 | 56.25 |
| 2011-03-15 | 21,500 | 22,000 | 17,800 | 21,300 | 572 | 53.25 |
| 2011-03-14 | 23,000 | 24,500 | 22,800 | 22,800 | 155 | 57 |
| 2011-03-11 | 27,552 | 27,940 | 27,500 | 27,800 | 44 | 69.50 |
| 2011-03-10 | 27,600 | 27,992 | 27,600 | 27,600 | 27 | 69 |
| 2011-03-09 | 28,000 | 28,000 | 27,700 | 27,800 | 35 | 69.50 |
| 2011-03-08 | 28,000 | 28,000 | 27,792 | 27,792 | 69 | 69.48 |
| 2011-03-07 | 28,000 | 28,600 | 27,900 | 27,900 | 116 | 69.75 |
| 2011-03-04 | 27,892 | 27,900 | 27,540 | 27,900 | 18 | 69.75 |
| 2011-03-03 | 27,900 | 27,900 | 27,700 | 27,892 | 44 | 69.73 |
| 2011-03-02 | 27,892 | 27,900 | 27,880 | 27,892 | 32 | 69.73 |
| 2011-03-01 | 27,952 | 27,952 | 27,900 | 27,900 | 55 | 69.75 |
| 2011-02-28 | 27,012 | 27,200 | 27,012 | 27,012 | 3 | 67.53 |
| 2011-02-25 | 26,872 | 27,000 | 26,872 | 26,880 | 6 | 67.20 |
| 2011-02-24 | 27,432 | 27,440 | 26,860 | 26,880 | 26 | 67.20 |
| 2011-02-23 | 27,580 | 27,592 | 27,440 | 27,440 | 10 | 68.60 |
| 2011-02-22 | 28,000 | 28,000 | 27,600 | 27,600 | 54 | 69 |
| 2011-02-21 | 27,900 | 28,172 | 27,800 | 28,172 | 28 | 70.43 |
| 2011-02-18 | 27,992 | 27,992 | 27,612 | 27,892 | 49 | 69.73 |
| 2011-02-17 | 27,800 | 27,800 | 27,600 | 27,612 | 39 | 69.03 |
| 2011-02-16 | 27,992 | 28,252 | 27,800 | 27,800 | 77 | 69.50 |
| 2011-02-15 | 28,000 | 28,000 | 27,900 | 27,992 | 132 | 69.98 |
| 2011-02-14 | 28,000 | 28,552 | 27,812 | 28,000 | 41 | 70 |
| 2011-02-10 | 28,500 | 28,500 | 27,812 | 27,992 | 200 | 69.98 |
| 2011-02-09 | 28,100 | 28,100 | 27,812 | 28,100 | 105 | 70.25 |
| 2011-02-08 | 28,040 | 28,100 | 27,952 | 28,100 | 48 | 70.25 |
| 2011-02-07 | 27,500 | 28,200 | 27,500 | 27,700 | 66 | 69.25 |
| 2011-02-04 | 28,000 | 28,180 | 27,800 | 28,120 | 40 | 70.30 |
| 2011-02-03 | 28,300 | 28,300 | 27,360 | 28,192 | 58 | 70.48 |
| 2011-02-02 | 27,500 | 28,200 | 26,500 | 28,200 | 90 | 70.50 |
| 2011-02-01 | 28,252 | 28,500 | 27,752 | 27,752 | 7 | 69.38 |
| 2011-01-31 | 28,000 | 28,500 | 27,500 | 28,252 | 34 | 70.63 |
| 2011-01-28 | 29,000 | 29,000 | 27,700 | 27,792 | 158 | 69.48 |
| 2011-01-27 | 28,500 | 28,500 | 28,300 | 28,300 | 5 | 70.75 |
| 2011-01-26 | 28,200 | 28,400 | 28,200 | 28,300 | 16 | 70.75 |
| 2011-01-25 | 27,400 | 28,900 | 27,400 | 28,500 | 50 | 71.25 |
| 2011-01-24 | 28,900 | 28,900 | 27,220 | 27,800 | 32 | 69.50 |
| 2011-01-21 | 27,600 | 27,900 | 27,000 | 27,900 | 123 | 69.75 |
| 2011-01-20 | 28,700 | 28,700 | 27,400 | 27,800 | 81 | 69.50 |
| 2011-01-19 | 28,000 | 28,000 | 27,512 | 27,900 | 95 | 69.75 |
| 2011-01-18 | 27,820 | 28,000 | 27,820 | 28,000 | 25 | 70 |
| 2011-01-17 | 27,800 | 28,500 | 27,800 | 27,900 | 52 | 69.75 |
| 2011-01-14 | 28,000 | 28,000 | 26,812 | 27,300 | 16 | 68.25 |
| 2011-01-13 | 26,712 | 29,000 | 26,712 | 27,500 | 115 | 68.75 |
| 2011-01-12 | 27,200 | 27,300 | 27,000 | 27,000 | 53 | 67.50 |
| 2011-01-11 | 26,952 | 27,300 | 26,900 | 27,200 | 38 | 68 |
| 2011-01-07 | 27,000 | 27,000 | 26,300 | 26,900 | 41 | 67.25 |
| 2011-01-06 | 27,000 | 27,000 | 26,800 | 26,992 | 30 | 67.48 |
| 2011-01-05 | 26,800 | 26,800 | 26,500 | 26,500 | 15 | 66.25 |
| 2011-01-04 | 26,920 | 27,500 | 26,612 | 26,800 | 61 | 67 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株
