3254 (株)プレサンスコーポレーション 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 | 1,048 | 1,050 | 1,043 | 1,047 | 5,400 | 261.75 |
| 2011-12-29 | 1,041 | 1,049 | 1,038 | 1,049 | 9,400 | 262.25 |
| 2011-12-28 | 1,023 | 1,040 | 1,023 | 1,039 | 5,700 | 259.75 |
| 2011-12-27 | 1,026 | 1,038 | 1,023 | 1,025 | 5,300 | 256.25 |
| 2011-12-26 | 1,025 | 1,029 | 1,018 | 1,022 | 11,500 | 255.50 |
| 2011-12-22 | 1,020 | 1,020 | 1,014 | 1,018 | 18,400 | 254.50 |
| 2011-12-21 | 1,029 | 1,029 | 1,016 | 1,020 | 32,300 | 255 |
| 2011-12-20 | 1,032 | 1,032 | 1,011 | 1,019 | 35,300 | 254.75 |
| 2011-12-19 | 1,045 | 1,045 | 1,015 | 1,020 | 44,200 | 255 |
| 2011-12-16 | 1,045 | 1,056 | 1,040 | 1,040 | 13,000 | 260 |
| 2011-12-15 | 1,067 | 1,067 | 1,043 | 1,055 | 18,800 | 263.75 |
| 2011-12-14 | 1,070 | 1,071 | 1,065 | 1,068 | 4,400 | 267 |
| 2011-12-13 | 1,072 | 1,075 | 1,066 | 1,070 | 6,100 | 267.50 |
| 2011-12-12 | 1,070 | 1,078 | 1,065 | 1,075 | 6,700 | 268.75 |
| 2011-12-09 | 1,070 | 1,078 | 1,061 | 1,066 | 9,900 | 266.50 |
| 2011-12-08 | 1,066 | 1,079 | 1,065 | 1,079 | 6,200 | 269.75 |
| 2011-12-07 | 1,062 | 1,070 | 1,059 | 1,070 | 14,200 | 267.50 |
| 2011-12-06 | 1,059 | 1,063 | 1,055 | 1,063 | 5,200 | 265.75 |
| 2011-12-05 | 1,056 | 1,060 | 1,052 | 1,060 | 5,000 | 265 |
| 2011-12-02 | 1,048 | 1,052 | 1,043 | 1,047 | 4,100 | 261.75 |
| 2011-12-01 | 1,047 | 1,054 | 1,040 | 1,040 | 7,800 | 260 |
| 2011-11-30 | 1,034 | 1,043 | 1,034 | 1,043 | 6,600 | 260.75 |
| 2011-11-29 | 1,030 | 1,032 | 1,027 | 1,032 | 1,900 | 258 |
| 2011-11-28 | 1,023 | 1,030 | 1,020 | 1,025 | 3,300 | 256.25 |
| 2011-11-25 | 1,020 | 1,027 | 1,020 | 1,022 | 8,200 | 255.50 |
| 2011-11-24 | 1,025 | 1,026 | 1,023 | 1,026 | 2,000 | 256.50 |
| 2011-11-22 | 1,021 | 1,029 | 1,021 | 1,027 | 2,500 | 256.75 |
| 2011-11-21 | 1,024 | 1,027 | 1,020 | 1,024 | 3,700 | 256 |
| 2011-11-18 | 1,028 | 1,028 | 1,018 | 1,021 | 6,300 | 255.25 |
| 2011-11-17 | 1,020 | 1,025 | 1,019 | 1,020 | 6,300 | 255 |
| 2011-11-16 | 1,020 | 1,024 | 1,018 | 1,020 | 4,300 | 255 |
| 2011-11-15 | 1,020 | 1,030 | 1,018 | 1,020 | 5,100 | 255 |
| 2011-11-14 | 1,019 | 1,020 | 1,017 | 1,020 | 6,300 | 255 |
| 2011-11-11 | 1,019 | 1,019 | 1,011 | 1,016 | 4,300 | 254 |
| 2011-11-10 | 1,012 | 1,016 | 1,012 | 1,014 | 10,200 | 253.50 |
| 2011-11-09 | 1,020 | 1,024 | 1,019 | 1,023 | 7,000 | 255.75 |
| 2011-11-08 | 1,024 | 1,029 | 1,017 | 1,017 | 16,200 | 254.25 |
| 2011-11-07 | 1,026 | 1,034 | 1,020 | 1,021 | 13,200 | 255.25 |
| 2011-11-04 | 1,041 | 1,041 | 1,020 | 1,022 | 24,800 | 255.50 |
| 2011-11-02 | 1,040 | 1,040 | 1,031 | 1,039 | 6,800 | 259.75 |
| 2011-11-01 | 1,045 | 1,045 | 1,041 | 1,041 | 3,700 | 260.25 |
| 2011-10-31 | 1,054 | 1,058 | 1,050 | 1,050 | 2,100 | 262.50 |
| 2011-10-28 | 1,047 | 1,056 | 1,041 | 1,048 | 3,200 | 262 |
| 2011-10-27 | 1,042 | 1,048 | 1,037 | 1,047 | 2,600 | 261.75 |
| 2011-10-26 | 1,041 | 1,041 | 1,038 | 1,038 | 2,700 | 259.50 |
| 2011-10-25 | 1,040 | 1,050 | 1,040 | 1,042 | 3,100 | 260.50 |
| 2011-10-24 | 1,030 | 1,039 | 1,030 | 1,037 | 2,100 | 259.25 |
| 2011-10-21 | 1,046 | 1,048 | 1,011 | 1,039 | 21,500 | 259.75 |
| 2011-10-20 | 1,043 | 1,048 | 1,041 | 1,042 | 3,800 | 260.50 |
| 2011-10-19 | 1,047 | 1,056 | 1,043 | 1,043 | 3,200 | 260.75 |
| 2011-10-18 | 1,049 | 1,057 | 1,047 | 1,047 | 2,600 | 261.75 |
| 2011-10-17 | 1,051 | 1,057 | 1,049 | 1,049 | 4,500 | 262.25 |
| 2011-10-14 | 1,048 | 1,048 | 1,038 | 1,047 | 1,600 | 261.75 |
| 2011-10-13 | 1,036 | 1,047 | 1,036 | 1,047 | 1,600 | 261.75 |
| 2011-10-12 | 1,034 | 1,044 | 1,034 | 1,035 | 2,000 | 258.75 |
| 2011-10-11 | 1,025 | 1,039 | 1,025 | 1,037 | 3,300 | 259.25 |
| 2011-10-07 | 1,047 | 1,047 | 1,020 | 1,024 | 9,300 | 256 |
| 2011-10-06 | 1,020 | 1,039 | 1,017 | 1,039 | 4,100 | 259.75 |
| 2011-10-05 | 1,018 | 1,026 | 1,010 | 1,018 | 6,400 | 254.50 |
| 2011-10-04 | 1,017 | 1,026 | 1,017 | 1,018 | 3,400 | 254.50 |
| 2011-10-03 | 1,027 | 1,028 | 1,022 | 1,022 | 3,100 | 255.50 |
| 2011-09-30 | 1,035 | 1,051 | 1,017 | 1,030 | 9,900 | 257.50 |
| 2011-09-29 | 1,020 | 1,040 | 1,020 | 1,040 | 3,400 | 260 |
| 2011-09-28 | 1,020 | 1,038 | 1,020 | 1,034 | 3,500 | 258.50 |
| 2011-09-27 | 1,045 | 1,045 | 1,019 | 1,020 | 1,500 | 255 |
| 2011-09-26 | 1,034 | 1,034 | 1,008 | 1,019 | 16,800 | 254.75 |
| 2011-09-22 | 1,016 | 1,140 | 1,012 | 1,048 | 30,200 | 262 |
| 2011-09-21 | 1,020 | 1,020 | 1,014 | 1,015 | 2,200 | 253.75 |
| 2011-09-20 | 1,028 | 1,034 | 1,012 | 1,020 | 5,200 | 255 |
| 2011-09-16 | 1,026 | 1,028 | 1,022 | 1,028 | 5,900 | 257 |
| 2011-09-15 | 1,026 | 1,030 | 1,022 | 1,026 | 5,000 | 256.50 |
| 2011-09-14 | 1,041 | 1,041 | 1,023 | 1,023 | 2,000 | 255.75 |
| 2011-09-13 | 1,027 | 1,031 | 1,016 | 1,024 | 7,100 | 256 |
| 2011-09-12 | 1,038 | 1,038 | 1,022 | 1,026 | 5,100 | 256.50 |
| 2011-09-09 | 1,050 | 1,050 | 1,033 | 1,035 | 10,000 | 258.75 |
| 2011-09-08 | 1,046 | 1,047 | 1,034 | 1,047 | 24,600 | 261.75 |
| 2011-09-07 | 1,050 | 1,050 | 1,025 | 1,031 | 6,500 | 257.75 |
| 2011-09-06 | 1,051 | 1,052 | 1,025 | 1,029 | 17,800 | 257.25 |
| 2011-09-05 | 1,043 | 1,059 | 1,000 | 1,035 | 17,000 | 258.75 |
| 2011-09-02 | 1,051 | 1,062 | 1,051 | 1,060 | 2,900 | 265 |
| 2011-09-01 | 1,062 | 1,065 | 1,052 | 1,060 | 2,900 | 265 |
| 2011-08-31 | 1,015 | 1,055 | 1,015 | 1,052 | 11,800 | 263 |
| 2011-08-30 | 1,011 | 1,030 | 1,011 | 1,014 | 13,000 | 253.50 |
| 2011-08-29 | 1,011 | 1,012 | 1,005 | 1,010 | 7,900 | 252.50 |
| 2011-08-26 | 1,016 | 1,034 | 1,010 | 1,010 | 6,900 | 252.50 |
| 2011-08-25 | 1,025 | 1,033 | 1,025 | 1,033 | 3,200 | 258.25 |
| 2011-08-24 | 1,020 | 1,022 | 1,020 | 1,022 | 1,600 | 255.50 |
| 2011-08-23 | 1,009 | 1,018 | 1,008 | 1,018 | 4,400 | 254.50 |
| 2011-08-22 | 1,010 | 1,014 | 1,006 | 1,008 | 4,100 | 252 |
| 2011-08-19 | 1,010 | 1,012 | 1,004 | 1,010 | 7,100 | 252.50 |
| 2011-08-18 | 1,027 | 1,030 | 1,020 | 1,020 | 3,200 | 255 |
| 2011-08-17 | 1,026 | 1,035 | 1,022 | 1,027 | 8,100 | 256.75 |
| 2011-08-16 | 1,027 | 1,030 | 1,020 | 1,025 | 6,300 | 256.25 |
| 2011-08-15 | 1,028 | 1,028 | 1,015 | 1,025 | 4,100 | 256.25 |
| 2011-08-12 | 1,025 | 1,025 | 1,010 | 1,016 | 6,000 | 254 |
| 2011-08-11 | 1,004 | 1,017 | 1,000 | 1,017 | 15,800 | 254.25 |
| 2011-08-10 | 1,048 | 1,048 | 1,019 | 1,029 | 13,300 | 257.25 |
| 2011-08-09 | 1,000 | 1,021 | 993 | 1,019 | 30,800 | 254.75 |
| 2011-08-08 | 1,041 | 1,049 | 1,000 | 1,020 | 28,200 | 255 |
| 2011-08-05 | 1,011 | 1,055 | 1,006 | 1,049 | 25,500 | 262.25 |
| 2011-08-04 | 1,090 | 1,111 | 1,020 | 1,090 | 30,600 | 272.50 |
| 2011-08-03 | 1,095 | 1,095 | 1,080 | 1,085 | 7,600 | 271.25 |
| 2011-08-02 | 1,104 | 1,108 | 1,090 | 1,100 | 7,700 | 275 |
| 2011-08-01 | 1,080 | 1,105 | 1,080 | 1,105 | 6,800 | 276.25 |
| 2011-07-29 | 1,075 | 1,083 | 1,074 | 1,077 | 6,600 | 269.25 |
| 2011-07-28 | 1,106 | 1,108 | 1,068 | 1,077 | 17,200 | 269.25 |
| 2011-07-27 | 1,115 | 1,115 | 1,102 | 1,106 | 6,200 | 276.50 |
| 2011-07-26 | 1,117 | 1,128 | 1,114 | 1,115 | 9,100 | 278.75 |
| 2011-07-25 | 1,115 | 1,122 | 1,111 | 1,117 | 10,300 | 279.25 |
| 2011-07-22 | 1,121 | 1,128 | 1,114 | 1,122 | 7,500 | 280.50 |
| 2011-07-21 | 1,127 | 1,130 | 1,117 | 1,118 | 5,900 | 279.50 |
| 2011-07-20 | 1,135 | 1,150 | 1,124 | 1,127 | 5,900 | 281.75 |
| 2011-07-19 | 1,139 | 1,139 | 1,124 | 1,130 | 6,900 | 282.50 |
| 2011-07-15 | 1,126 | 1,126 | 1,109 | 1,118 | 6,100 | 279.50 |
| 2011-07-14 | 1,142 | 1,143 | 1,124 | 1,125 | 6,300 | 281.25 |
| 2011-07-13 | 1,130 | 1,147 | 1,130 | 1,133 | 5,600 | 283.25 |
| 2011-07-12 | 1,141 | 1,143 | 1,129 | 1,133 | 9,500 | 283.25 |
| 2011-07-11 | 1,185 | 1,206 | 1,171 | 1,171 | 11,000 | 292.75 |
| 2011-07-08 | 1,210 | 1,210 | 1,196 | 1,200 | 11,200 | 300 |
| 2011-07-07 | 1,186 | 1,199 | 1,179 | 1,199 | 7,800 | 299.75 |
| 2011-07-06 | 1,172 | 1,190 | 1,170 | 1,186 | 8,600 | 296.50 |
| 2011-07-05 | 1,160 | 1,180 | 1,160 | 1,168 | 6,700 | 292 |
| 2011-07-04 | 1,140 | 1,160 | 1,139 | 1,160 | 13,500 | 290 |
| 2011-07-01 | 1,101 | 1,130 | 1,096 | 1,125 | 12,100 | 281.25 |
| 2011-06-30 | 1,101 | 1,118 | 1,092 | 1,092 | 34,400 | 273 |
| 2011-06-29 | 1,119 | 1,120 | 1,098 | 1,098 | 8,100 | 274.50 |
| 2011-06-28 | 1,120 | 1,120 | 1,100 | 1,106 | 17,700 | 276.50 |
| 2011-06-27 | 1,094 | 1,115 | 1,094 | 1,115 | 12,500 | 278.75 |
| 2011-06-24 | 1,085 | 1,093 | 1,082 | 1,093 | 17,600 | 273.25 |
| 2011-06-23 | 1,079 | 1,087 | 1,067 | 1,075 | 7,600 | 268.75 |
| 2011-06-22 | 1,063 | 1,070 | 1,057 | 1,070 | 16,300 | 267.50 |
| 2011-06-21 | 1,051 | 1,060 | 1,045 | 1,060 | 6,100 | 265 |
| 2011-06-20 | 1,045 | 1,055 | 1,041 | 1,050 | 8,300 | 262.50 |
| 2011-06-17 | 1,060 | 1,070 | 1,031 | 1,031 | 6,200 | 257.75 |
| 2011-06-16 | 1,042 | 1,065 | 1,041 | 1,053 | 22,600 | 263.25 |
| 2011-06-15 | 1,035 | 1,046 | 1,030 | 1,039 | 8,500 | 259.75 |
| 2011-06-14 | 1,032 | 1,041 | 1,028 | 1,035 | 8,500 | 258.75 |
| 2011-06-13 | 1,020 | 1,029 | 1,018 | 1,029 | 10,900 | 257.25 |
| 2011-06-10 | 1,003 | 1,025 | 1,003 | 1,015 | 17,000 | 253.75 |
| 2011-06-09 | 1,013 | 1,013 | 1,006 | 1,008 | 6,600 | 252 |
| 2011-06-08 | 1,015 | 1,015 | 1,007 | 1,015 | 6,800 | 253.75 |
| 2011-06-07 | 1,005 | 1,014 | 1,004 | 1,014 | 2,800 | 253.50 |
| 2011-06-06 | 1,024 | 1,032 | 995 | 1,003 | 11,600 | 250.75 |
| 2011-06-03 | 1,038 | 1,038 | 1,021 | 1,023 | 1,900 | 255.75 |
| 2011-06-02 | 1,027 | 1,040 | 1,023 | 1,025 | 3,100 | 256.25 |
| 2011-06-01 | 1,025 | 1,045 | 1,025 | 1,045 | 2,000 | 261.25 |
| 2011-05-31 | 1,020 | 1,025 | 1,013 | 1,025 | 4,200 | 256.25 |
| 2011-05-30 | 1,010 | 1,023 | 1,010 | 1,020 | 4,300 | 255 |
| 2011-05-27 | 1,014 | 1,014 | 1,005 | 1,008 | 8,100 | 252 |
| 2011-05-26 | 1,005 | 1,020 | 1,005 | 1,014 | 6,500 | 253.50 |
| 2011-05-25 | 1,019 | 1,019 | 1,002 | 1,002 | 10,700 | 250.50 |
| 2011-05-24 | 1,015 | 1,025 | 1,015 | 1,017 | 4,400 | 254.25 |
| 2011-05-23 | 1,038 | 1,040 | 1,018 | 1,020 | 11,700 | 255 |
| 2011-05-20 | 1,050 | 1,051 | 1,042 | 1,042 | 10,100 | 260.50 |
| 2011-05-19 | 1,057 | 1,059 | 1,037 | 1,046 | 8,100 | 261.50 |
| 2011-05-18 | 1,043 | 1,060 | 1,041 | 1,051 | 12,500 | 262.75 |
| 2011-05-17 | 1,048 | 1,050 | 1,040 | 1,043 | 9,600 | 260.75 |
| 2011-05-16 | 1,051 | 1,070 | 1,032 | 1,032 | 17,400 | 258 |
| 2011-05-13 | 1,120 | 1,121 | 1,067 | 1,099 | 30,300 | 274.75 |
| 2011-05-12 | 1,133 | 1,133 | 1,111 | 1,111 | 24,100 | 277.75 |
| 2011-05-11 | 1,150 | 1,150 | 1,110 | 1,133 | 17,200 | 283.25 |
| 2011-05-10 | 1,198 | 1,199 | 1,152 | 1,160 | 25,300 | 290 |
| 2011-05-09 | 1,035 | 1,180 | 1,035 | 1,164 | 33,000 | 291 |
| 2011-05-06 | 1,030 | 1,043 | 1,020 | 1,032 | 5,900 | 258 |
| 2011-05-02 | 1,036 | 1,043 | 1,028 | 1,030 | 11,900 | 257.50 |
| 2011-04-28 | 1,035 | 1,045 | 1,035 | 1,036 | 7,300 | 259 |
| 2011-04-27 | 1,035 | 1,066 | 1,035 | 1,035 | 5,000 | 258.75 |
| 2011-04-26 | 1,035 | 1,065 | 1,035 | 1,040 | 7,600 | 260 |
| 2011-04-25 | 1,080 | 1,080 | 1,055 | 1,055 | 4,600 | 263.75 |
| 2011-04-22 | 1,054 | 1,069 | 1,000 | 1,069 | 9,000 | 267.25 |
| 2011-04-21 | 1,091 | 1,091 | 1,055 | 1,073 | 6,400 | 268.25 |
| 2011-04-20 | 1,114 | 1,114 | 1,042 | 1,050 | 16,500 | 262.50 |
| 2011-04-19 | 1,100 | 1,115 | 1,100 | 1,107 | 4,800 | 276.75 |
| 2011-04-18 | 1,125 | 1,125 | 1,085 | 1,106 | 6,200 | 276.50 |
| 2011-04-15 | 1,089 | 1,105 | 1,074 | 1,101 | 7,500 | 275.25 |
| 2011-04-14 | 1,036 | 1,088 | 1,036 | 1,088 | 16,000 | 272 |
| 2011-04-13 | 1,000 | 1,080 | 1,000 | 1,045 | 15,800 | 261.25 |
| 2011-04-12 | 1,030 | 1,030 | 995 | 998 | 10,600 | 249.50 |
| 2011-04-11 | 1,020 | 1,020 | 989 | 1,016 | 21,100 | 254 |
| 2011-04-08 | 1,038 | 1,038 | 1,020 | 1,020 | 11,200 | 255 |
| 2011-04-07 | 1,007 | 1,021 | 1,007 | 1,017 | 8,000 | 254.25 |
| 2011-04-06 | 1,044 | 1,044 | 1,001 | 1,007 | 9,600 | 251.75 |
| 2011-04-05 | 1,059 | 1,068 | 1,038 | 1,044 | 10,300 | 261 |
| 2011-04-04 | 1,090 | 1,090 | 1,024 | 1,071 | 22,200 | 267.75 |
| 2011-04-01 | 1,075 | 1,088 | 1,060 | 1,060 | 11,100 | 265 |
| 2011-03-31 | 1,084 | 1,091 | 1,071 | 1,090 | 14,600 | 272.50 |
| 2011-03-30 | 1,098 | 1,098 | 1,050 | 1,061 | 10,000 | 265.25 |
| 2011-03-29 | 1,120 | 1,120 | 1,050 | 1,076 | 25,700 | 269 |
| 2011-03-28 | 233,000 | 234,904 | 227,000 | 229,000 | 158 | 286.25 |
| 2011-03-25 | 230,000 | 235,000 | 228,000 | 233,000 | 221 | 291.25 |
| 2011-03-24 | 230,000 | 233,000 | 228,904 | 229,504 | 45 | 286.88 |
| 2011-03-23 | 230,000 | 234,000 | 225,104 | 227,504 | 154 | 284.38 |
| 2011-03-22 | 232,000 | 235,904 | 225,104 | 234,000 | 160 | 292.50 |
| 2011-03-18 | 200,000 | 221,600 | 200,000 | 216,000 | 121 | 270 |
| 2011-03-17 | 190,200 | 204,000 | 184,104 | 200,000 | 264 | 250 |
| 2011-03-16 | 191,000 | 210,000 | 190,504 | 198,000 | 194 | 247.50 |
| 2011-03-15 | 192,000 | 198,000 | 162,000 | 198,000 | 1,185 | 247.50 |
| 2011-03-14 | 203,304 | 223,304 | 194,304 | 204,000 | 566 | 255 |
| 2011-03-11 | 242,104 | 247,904 | 240,304 | 243,304 | 206 | 304.13 |
| 2011-03-10 | 253,000 | 257,000 | 242,800 | 250,000 | 522 | 312.50 |
| 2011-03-09 | 243,104 | 245,000 | 240,000 | 240,304 | 78 | 300.38 |
| 2011-03-08 | 241,304 | 243,104 | 240,000 | 242,104 | 23 | 302.63 |
| 2011-03-07 | 242,800 | 243,104 | 239,000 | 241,504 | 78 | 301.88 |
| 2011-03-04 | 240,000 | 243,104 | 239,400 | 242,904 | 44 | 303.63 |
| 2011-03-03 | 239,504 | 242,000 | 239,000 | 239,600 | 16 | 299.50 |
| 2011-03-02 | 243,104 | 244,000 | 239,200 | 239,504 | 70 | 299.38 |
| 2011-03-01 | 241,904 | 246,800 | 239,400 | 243,104 | 100 | 303.88 |
| 2011-02-28 | 238,000 | 243,104 | 234,000 | 241,800 | 195 | 302.25 |
| 2011-02-25 | 245,104 | 252,504 | 235,000 | 239,600 | 281 | 299.50 |
| 2011-02-24 | 252,000 | 255,504 | 242,800 | 247,000 | 116 | 308.75 |
| 2011-02-23 | 251,504 | 256,000 | 251,304 | 255,000 | 82 | 318.75 |
| 2011-02-22 | 260,000 | 260,104 | 255,104 | 255,800 | 98 | 319.75 |
| 2011-02-21 | 261,000 | 262,000 | 256,000 | 260,000 | 88 | 325 |
| 2011-02-18 | 254,104 | 264,000 | 254,104 | 258,000 | 113 | 322.50 |
| 2011-02-17 | 255,800 | 258,000 | 252,000 | 254,000 | 76 | 317.50 |
| 2011-02-16 | 253,104 | 257,000 | 250,304 | 256,800 | 228 | 321 |
| 2011-02-15 | 257,504 | 257,504 | 252,000 | 254,504 | 37 | 318.13 |
| 2011-02-14 | 256,000 | 260,000 | 253,200 | 255,504 | 47 | 319.38 |
| 2011-02-10 | 261,800 | 261,800 | 257,000 | 261,000 | 54 | 326.25 |
| 2011-02-09 | 262,704 | 262,704 | 258,400 | 261,104 | 41 | 326.38 |
| 2011-02-08 | 268,904 | 268,904 | 259,000 | 262,600 | 47 | 328.25 |
| 2011-02-07 | 251,104 | 270,000 | 251,104 | 269,000 | 461 | 336.25 |
| 2011-02-04 | 251,800 | 256,800 | 249,000 | 251,104 | 160 | 313.88 |
| 2011-02-03 | 265,800 | 265,800 | 257,200 | 261,800 | 104 | 327.25 |
| 2011-02-02 | 269,000 | 269,000 | 261,400 | 265,800 | 71 | 332.25 |
| 2011-02-01 | 263,000 | 266,904 | 262,800 | 266,904 | 33 | 333.63 |
| 2011-01-31 | 257,600 | 262,800 | 257,200 | 262,800 | 60 | 328.50 |
| 2011-01-28 | 262,000 | 262,000 | 257,504 | 257,800 | 70 | 322.25 |
| 2011-01-27 | 263,904 | 264,000 | 261,400 | 261,400 | 20 | 326.75 |
| 2011-01-26 | 261,704 | 264,904 | 261,704 | 263,800 | 96 | 329.75 |
| 2011-01-25 | 260,000 | 266,504 | 258,704 | 260,000 | 66 | 325 |
| 2011-01-24 | 259,000 | 264,000 | 258,400 | 259,800 | 37 | 324.75 |
| 2011-01-21 | 255,104 | 275,000 | 253,000 | 260,000 | 369 | 325 |
| 2011-01-20 | 270,000 | 273,504 | 254,000 | 270,104 | 373 | 337.63 |
| 2011-01-19 | 247,504 | 295,000 | 245,704 | 280,000 | 254 | 350 |
| 2011-01-18 | 236,000 | 247,504 | 236,000 | 245,000 | 194 | 306.25 |
| 2011-01-17 | 240,000 | 240,000 | 236,504 | 238,000 | 103 | 297.50 |
| 2011-01-14 | 240,000 | 240,000 | 237,104 | 238,104 | 114 | 297.63 |
| 2011-01-13 | 234,504 | 243,000 | 234,200 | 238,504 | 172 | 298.13 |
| 2011-01-12 | 231,504 | 236,000 | 230,504 | 235,904 | 80 | 294.88 |
| 2011-01-11 | 232,504 | 235,800 | 231,104 | 233,504 | 146 | 291.88 |
| 2011-01-07 | 239,000 | 239,000 | 233,800 | 237,504 | 111 | 296.88 |
| 2011-01-06 | 240,104 | 241,504 | 237,904 | 239,000 | 108 | 298.75 |
| 2011-01-05 | 237,504 | 242,104 | 237,504 | 239,000 | 101 | 298.75 |
| 2011-01-04 | 245,000 | 246,904 | 237,000 | 238,304 | 219 | 297.88 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
