3326 (株)ランシステム 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 | 45,700 | 46,000 | 45,700 | 46,000 | 11 | 460 |
| 2011-12-29 | 45,000 | 45,250 | 44,200 | 45,250 | 9 | 452.50 |
| 2011-12-28 | 44,000 | 44,500 | 44,000 | 44,500 | 13 | 445 |
| 2011-12-27 | 45,500 | 45,500 | 43,000 | 44,800 | 44 | 448 |
| 2011-12-26 | 44,500 | 45,050 | 44,000 | 44,950 | 36 | 449.50 |
| 2011-12-22 | 44,200 | 44,600 | 44,200 | 44,600 | 6 | 446 |
| 2011-12-21 | 44,950 | 45,200 | 44,200 | 44,200 | 21 | 442 |
| 2011-12-20 | 44,850 | 44,950 | 44,750 | 44,950 | 11 | 449.50 |
| 2011-12-19 | 45,000 | 45,000 | 44,850 | 44,850 | 19 | 448.50 |
| 2011-12-16 | 45,150 | 45,150 | 45,100 | 45,100 | 6 | 451 |
| 2011-12-15 | 45,300 | 45,350 | 45,150 | 45,350 | 4 | 453.50 |
| 2011-12-14 | 45,300 | 45,500 | 45,150 | 45,250 | 20 | 452.50 |
| 2011-12-13 | 45,150 | 45,150 | 45,150 | 45,150 | 6 | 451.50 |
| 2011-12-12 | 45,500 | 45,500 | 45,000 | 45,500 | 21 | 455 |
| 2011-12-09 | 45,000 | 45,100 | 45,000 | 45,000 | 14 | 450 |
| 2011-12-08 | 45,150 | 45,150 | 45,150 | 45,150 | 5 | 451.50 |
| 2011-12-07 | 45,150 | 45,150 | 45,000 | 45,000 | 5 | 450 |
| 2011-12-06 | 45,600 | 45,600 | 45,600 | 45,600 | 2 | 456 |
| 2011-12-05 | 46,500 | 46,500 | 45,600 | 46,000 | 17 | 460 |
| 2011-12-02 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2011-12-01 | 46,100 | 46,800 | 46,100 | 46,400 | 57 | 464 |
| 2011-11-30 | 46,800 | 46,800 | 45,850 | 45,850 | 2 | 458.50 |
| 2011-11-29 | 46,000 | 46,800 | 46,000 | 46,800 | 35 | 468 |
| 2011-11-28 | 46,250 | 46,250 | 45,500 | 46,200 | 14 | 462 |
| 2011-11-25 | 44,900 | 45,500 | 44,900 | 45,500 | 85 | 455 |
| 2011-11-24 | 45,000 | 45,000 | 44,900 | 44,900 | 3 | 449 |
| 2011-11-22 | 45,000 | 45,200 | 45,000 | 45,200 | 2 | 452 |
| 2011-11-21 | 44,900 | 44,900 | 44,900 | 44,900 | 2 | 449 |
| 2011-11-17 | 44,850 | 44,850 | 44,850 | 44,850 | 4 | 448.50 |
| 2011-11-16 | 44,850 | 44,850 | 44,850 | 44,850 | 2 | 448.50 |
| 2011-11-14 | 45,300 | 45,300 | 44,900 | 44,900 | 17 | 449 |
| 2011-11-11 | 45,700 | 45,700 | 45,400 | 45,700 | 5 | 457 |
| 2011-11-10 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 462 |
| 2011-11-09 | 45,550 | 46,250 | 45,550 | 46,250 | 2 | 462.50 |
| 2011-11-08 | 46,500 | 46,500 | 45,400 | 46,500 | 8 | 465 |
| 2011-11-07 | 46,500 | 46,500 | 45,500 | 45,500 | 10 | 455 |
| 2011-11-04 | 45,900 | 46,000 | 45,900 | 46,000 | 2 | 460 |
| 2011-11-02 | 45,800 | 45,800 | 45,000 | 45,000 | 15 | 450 |
| 2011-11-01 | 47,500 | 47,500 | 45,000 | 45,200 | 20 | 452 |
| 2011-10-31 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 471 |
| 2011-10-28 | 48,200 | 48,200 | 47,100 | 47,100 | 3 | 471 |
| 2011-10-27 | 46,750 | 46,800 | 46,600 | 46,800 | 10 | 468 |
| 2011-10-26 | 46,750 | 46,750 | 46,750 | 46,750 | 1 | 467.50 |
| 2011-10-25 | 45,800 | 45,800 | 45,800 | 45,800 | 1 | 458 |
| 2011-10-21 | 45,650 | 46,150 | 45,650 | 45,650 | 9 | 456.50 |
| 2011-10-20 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2011-10-19 | 47,500 | 47,500 | 47,500 | 47,500 | 6 | 475 |
| 2011-10-18 | 47,000 | 47,000 | 45,650 | 47,000 | 15 | 470 |
| 2011-10-17 | 46,000 | 47,900 | 46,000 | 47,900 | 27 | 479 |
| 2011-10-14 | 46,550 | 46,550 | 45,350 | 45,350 | 14 | 453.50 |
| 2011-10-13 | 45,100 | 45,100 | 45,100 | 45,100 | 3 | 451 |
| 2011-10-12 | 44,600 | 45,600 | 44,600 | 45,000 | 9 | 450 |
| 2011-10-11 | 44,500 | 46,700 | 44,500 | 46,700 | 8 | 467 |
| 2011-10-07 | 43,600 | 44,600 | 43,600 | 44,500 | 9 | 445 |
| 2011-10-06 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-10-05 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 452.50 |
| 2011-10-04 | 45,000 | 45,450 | 44,200 | 45,450 | 7 | 454.50 |
| 2011-10-03 | 45,000 | 45,000 | 44,250 | 45,000 | 3 | 450 |
| 2011-09-30 | 43,900 | 46,900 | 43,900 | 46,900 | 7 | 469 |
| 2011-09-29 | 45,050 | 45,050 | 44,750 | 44,750 | 6 | 447.50 |
| 2011-09-28 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-09-27 | 45,000 | 45,000 | 44,200 | 44,200 | 7 | 442 |
| 2011-09-26 | 45,000 | 45,000 | 44,050 | 44,050 | 16 | 440.50 |
| 2011-09-22 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 450 |
| 2011-09-21 | 45,000 | 45,600 | 44,500 | 44,900 | 7 | 449 |
| 2011-09-20 | 46,000 | 46,000 | 45,000 | 45,000 | 11 | 450 |
| 2011-09-16 | 44,200 | 45,600 | 44,200 | 45,600 | 6 | 456 |
| 2011-09-15 | 44,500 | 44,500 | 44,200 | 44,200 | 9 | 442 |
| 2011-09-14 | 45,000 | 45,000 | 44,200 | 44,200 | 13 | 442 |
| 2011-09-13 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 448 |
| 2011-09-12 | 45,500 | 45,600 | 44,650 | 44,650 | 11 | 446.50 |
| 2011-09-09 | 45,800 | 45,900 | 45,500 | 45,500 | 4 | 455 |
| 2011-09-08 | 45,900 | 46,000 | 45,500 | 45,500 | 6 | 455 |
| 2011-09-07 | 45,050 | 45,450 | 45,000 | 45,450 | 13 | 454.50 |
| 2011-09-06 | 45,000 | 45,000 | 44,000 | 44,400 | 19 | 444 |
| 2011-09-05 | 45,350 | 45,350 | 45,350 | 45,350 | 3 | 453.50 |
| 2011-09-02 | 45,350 | 45,350 | 45,050 | 45,350 | 11 | 453.50 |
| 2011-08-31 | 45,900 | 45,900 | 45,500 | 45,600 | 14 | 456 |
| 2011-08-30 | 47,500 | 47,500 | 45,900 | 45,900 | 15 | 459 |
| 2011-08-29 | 47,100 | 47,100 | 46,000 | 46,000 | 11 | 460 |
| 2011-08-26 | 45,850 | 46,000 | 45,850 | 45,950 | 11 | 459.50 |
| 2011-08-25 | 44,550 | 44,550 | 44,500 | 44,500 | 11 | 445 |
| 2011-08-24 | 46,000 | 46,000 | 43,000 | 44,550 | 33 | 445.50 |
| 2011-08-23 | 46,000 | 46,000 | 45,300 | 45,300 | 16 | 453 |
| 2011-08-22 | 46,900 | 46,950 | 46,100 | 46,500 | 5 | 465 |
| 2011-08-19 | 46,000 | 46,550 | 45,600 | 46,550 | 41 | 465.50 |
| 2011-08-18 | 46,750 | 48,300 | 46,600 | 47,300 | 29 | 473 |
| 2011-08-17 | 47,500 | 47,500 | 46,100 | 46,650 | 18 | 466.50 |
| 2011-08-16 | 46,900 | 48,500 | 46,500 | 47,500 | 19 | 475 |
| 2011-08-15 | 48,900 | 48,900 | 45,200 | 46,500 | 223 | 465 |
| 2011-08-12 | 53,100 | 54,000 | 50,500 | 51,000 | 92 | 510 |
| 2011-08-11 | 52,500 | 55,200 | 52,500 | 55,200 | 18 | 552 |
| 2011-08-10 | 52,800 | 53,800 | 52,800 | 53,800 | 5 | 538 |
| 2011-08-09 | 49,300 | 51,100 | 49,000 | 50,100 | 132 | 501 |
| 2011-08-08 | 55,500 | 55,600 | 51,800 | 52,300 | 49 | 523 |
| 2011-08-05 | 57,300 | 57,300 | 55,000 | 56,900 | 87 | 569 |
| 2011-08-04 | 57,200 | 60,800 | 57,200 | 60,300 | 85 | 603 |
| 2011-08-03 | 56,400 | 56,900 | 56,000 | 56,900 | 14 | 569 |
| 2011-08-02 | 56,400 | 56,800 | 56,400 | 56,800 | 5 | 568 |
| 2011-08-01 | 56,000 | 57,500 | 56,000 | 56,500 | 20 | 565 |
| 2011-07-29 | 55,400 | 56,600 | 55,400 | 56,600 | 13 | 566 |
| 2011-07-28 | 56,500 | 56,500 | 55,900 | 56,000 | 31 | 560 |
| 2011-07-27 | 58,600 | 58,800 | 56,500 | 57,000 | 33 | 570 |
| 2011-07-26 | 57,000 | 58,000 | 56,800 | 56,800 | 28 | 568 |
| 2011-07-25 | 55,500 | 57,000 | 55,500 | 56,400 | 49 | 564 |
| 2011-07-22 | 55,300 | 55,800 | 55,300 | 55,300 | 29 | 553 |
| 2011-07-21 | 56,000 | 56,400 | 55,200 | 55,200 | 60 | 552 |
| 2011-07-20 | 55,100 | 55,500 | 55,000 | 55,100 | 21 | 551 |
| 2011-07-19 | 55,000 | 55,300 | 55,000 | 55,100 | 29 | 551 |
| 2011-07-15 | 55,100 | 55,200 | 55,000 | 55,200 | 16 | 552 |
| 2011-07-14 | 55,400 | 56,000 | 55,300 | 55,400 | 10 | 554 |
| 2011-07-13 | 56,200 | 56,200 | 55,600 | 55,700 | 11 | 557 |
| 2011-07-12 | 56,800 | 57,000 | 56,400 | 57,000 | 13 | 570 |
| 2011-07-11 | 56,500 | 56,800 | 56,500 | 56,700 | 26 | 567 |
| 2011-07-08 | 55,500 | 56,700 | 55,300 | 56,700 | 39 | 567 |
| 2011-07-07 | 55,100 | 55,200 | 55,000 | 55,100 | 10 | 551 |
| 2011-07-06 | 55,000 | 55,400 | 55,000 | 55,100 | 11 | 551 |
| 2011-07-05 | 55,400 | 55,500 | 55,000 | 55,000 | 22 | 550 |
| 2011-07-04 | 55,100 | 56,000 | 55,000 | 55,400 | 14 | 554 |
| 2011-07-01 | 56,000 | 56,000 | 55,200 | 55,200 | 20 | 552 |
| 2011-06-30 | 55,900 | 56,400 | 55,800 | 55,900 | 16 | 559 |
| 2011-06-29 | 57,000 | 57,000 | 56,000 | 56,900 | 24 | 569 |
| 2011-06-28 | 56,100 | 56,600 | 55,100 | 56,500 | 147 | 565 |
| 2011-06-27 | 60,900 | 61,200 | 59,600 | 60,500 | 55 | 605 |
| 2011-06-24 | 59,300 | 59,500 | 57,200 | 59,400 | 71 | 594 |
| 2011-06-23 | 58,000 | 59,300 | 57,800 | 58,500 | 32 | 585 |
| 2011-06-22 | 58,500 | 59,000 | 58,300 | 58,500 | 22 | 585 |
| 2011-06-21 | 59,000 | 59,200 | 58,500 | 58,500 | 18 | 585 |
| 2011-06-20 | 59,400 | 59,400 | 58,000 | 59,000 | 22 | 590 |
| 2011-06-17 | 59,500 | 59,500 | 59,000 | 59,400 | 8 | 594 |
| 2011-06-16 | 59,500 | 59,500 | 58,600 | 59,500 | 19 | 595 |
| 2011-06-15 | 59,500 | 59,500 | 59,000 | 59,500 | 18 | 595 |
| 2011-06-14 | 59,800 | 60,800 | 59,500 | 59,500 | 29 | 595 |
| 2011-06-13 | 59,800 | 59,900 | 59,600 | 59,600 | 22 | 596 |
| 2011-06-10 | 60,500 | 61,100 | 59,700 | 61,100 | 10 | 611 |
| 2011-06-09 | 60,000 | 60,000 | 59,200 | 59,600 | 16 | 596 |
| 2011-06-08 | 61,000 | 61,000 | 60,000 | 60,500 | 28 | 605 |
| 2011-06-07 | 61,000 | 62,000 | 60,500 | 61,500 | 24 | 615 |
| 2011-06-06 | 62,300 | 62,400 | 62,000 | 62,000 | 28 | 620 |
| 2011-06-03 | 64,000 | 64,000 | 63,100 | 63,200 | 23 | 632 |
| 2011-06-02 | 63,400 | 63,800 | 63,200 | 63,700 | 7 | 637 |
| 2011-06-01 | 62,600 | 63,300 | 62,600 | 63,200 | 11 | 632 |
| 2011-05-31 | 63,100 | 63,100 | 62,200 | 62,800 | 21 | 628 |
| 2011-05-30 | 62,200 | 63,200 | 62,200 | 63,000 | 10 | 630 |
| 2011-05-27 | 64,300 | 64,300 | 61,800 | 62,900 | 42 | 629 |
| 2011-05-26 | 63,900 | 65,000 | 63,200 | 63,300 | 40 | 633 |
| 2011-05-25 | 64,000 | 64,000 | 61,700 | 64,000 | 122 | 640 |
| 2011-05-24 | 59,600 | 64,000 | 59,600 | 61,500 | 49 | 615 |
| 2011-05-23 | 60,000 | 60,000 | 59,500 | 59,500 | 25 | 595 |
| 2011-05-20 | 60,100 | 60,100 | 59,200 | 60,000 | 43 | 600 |
| 2011-05-19 | 60,300 | 60,900 | 60,000 | 60,500 | 26 | 605 |
| 2011-05-18 | 59,500 | 60,600 | 59,300 | 60,300 | 21 | 603 |
| 2011-05-17 | 60,500 | 61,000 | 59,500 | 59,500 | 28 | 595 |
| 2011-05-16 | 61,400 | 61,400 | 60,200 | 60,800 | 31 | 608 |
| 2011-05-13 | 61,800 | 63,300 | 60,000 | 61,000 | 85 | 610 |
| 2011-05-12 | 63,500 | 65,400 | 61,600 | 62,100 | 84 | 621 |
| 2011-05-11 | 66,300 | 68,000 | 64,100 | 64,100 | 151 | 641 |
| 2011-05-10 | 72,200 | 73,700 | 64,100 | 68,300 | 522 | 683 |
| 2011-05-09 | 66,600 | 76,700 | 65,600 | 76,700 | 427 | 767 |
| 2011-05-06 | 57,300 | 66,700 | 57,300 | 66,700 | 394 | 667 |
| 2011-05-02 | 55,000 | 57,000 | 53,000 | 56,700 | 79 | 567 |
| 2011-04-28 | 53,500 | 53,800 | 52,200 | 52,200 | 6 | 522 |
| 2011-04-27 | 53,400 | 53,400 | 51,500 | 52,800 | 11 | 528 |
| 2011-04-26 | 51,500 | 51,900 | 51,000 | 51,900 | 8 | 519 |
| 2011-04-25 | 51,400 | 51,800 | 51,400 | 51,800 | 5 | 518 |
| 2011-04-22 | 51,500 | 51,500 | 50,000 | 50,000 | 12 | 500 |
| 2011-04-21 | 51,000 | 51,300 | 50,500 | 50,500 | 3 | 505 |
| 2011-04-20 | 49,900 | 50,000 | 49,900 | 50,000 | 3 | 500 |
| 2011-04-19 | 49,800 | 50,000 | 49,800 | 50,000 | 4 | 500 |
| 2011-04-18 | 49,000 | 50,500 | 48,500 | 50,500 | 15 | 505 |
| 2011-04-15 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 487 |
| 2011-04-14 | 48,200 | 48,200 | 48,000 | 48,000 | 6 | 480 |
| 2011-04-13 | 48,900 | 49,000 | 48,000 | 48,000 | 4 | 480 |
| 2011-04-12 | 47,650 | 47,800 | 47,600 | 47,800 | 3 | 478 |
| 2011-04-11 | 48,950 | 48,950 | 47,850 | 47,850 | 12 | 478.50 |
| 2011-04-08 | 48,100 | 49,000 | 48,000 | 49,000 | 3 | 490 |
| 2011-04-07 | 48,950 | 48,950 | 48,100 | 48,100 | 4 | 481 |
| 2011-04-06 | 49,000 | 49,000 | 47,700 | 48,950 | 15 | 489.50 |
| 2011-04-05 | 49,500 | 50,000 | 48,500 | 49,050 | 41 | 490.50 |
| 2011-04-04 | 49,150 | 50,000 | 49,150 | 50,000 | 9 | 500 |
| 2011-04-01 | 49,900 | 49,900 | 49,100 | 49,100 | 9 | 491 |
| 2011-03-31 | 49,000 | 49,000 | 48,900 | 49,000 | 5 | 490 |
| 2011-03-30 | 47,900 | 48,050 | 47,900 | 48,050 | 8 | 480.50 |
| 2011-03-29 | 49,800 | 49,800 | 48,000 | 48,000 | 2 | 480 |
| 2011-03-28 | 50,500 | 50,500 | 48,600 | 48,600 | 11 | 486 |
| 2011-03-25 | 49,300 | 49,300 | 48,950 | 49,000 | 8 | 490 |
| 2011-03-24 | 51,900 | 51,900 | 47,500 | 47,500 | 7 | 475 |
| 2011-03-23 | 51,900 | 51,900 | 50,000 | 50,000 | 21 | 500 |
| 2011-03-22 | 49,200 | 52,000 | 49,200 | 51,400 | 19 | 514 |
| 2011-03-18 | 42,100 | 45,800 | 42,100 | 45,000 | 39 | 450 |
| 2011-03-17 | 38,750 | 42,000 | 38,700 | 42,000 | 20 | 420 |
| 2011-03-16 | 35,100 | 39,700 | 35,100 | 39,700 | 99 | 397 |
| 2011-03-15 | 44,000 | 44,000 | 38,500 | 38,500 | 100 | 385 |
| 2011-03-14 | 45,500 | 47,500 | 45,500 | 45,500 | 172 | 455 |
| 2011-03-11 | 56,500 | 56,500 | 55,500 | 55,500 | 39 | 555 |
| 2011-03-10 | 57,500 | 60,000 | 55,900 | 56,500 | 71 | 565 |
| 2011-03-09 | 56,900 | 57,900 | 56,900 | 57,800 | 13 | 578 |
| 2011-03-08 | 55,800 | 57,800 | 55,800 | 56,900 | 46 | 569 |
| 2011-03-07 | 56,300 | 58,000 | 55,700 | 55,800 | 33 | 558 |
| 2011-03-04 | 57,000 | 57,000 | 56,600 | 57,000 | 6 | 570 |
| 2011-03-03 | 56,100 | 56,500 | 55,900 | 56,500 | 13 | 565 |
| 2011-03-02 | 56,000 | 56,200 | 56,000 | 56,000 | 19 | 560 |
| 2011-03-01 | 57,400 | 57,400 | 56,100 | 57,100 | 12 | 571 |
| 2011-02-28 | 57,100 | 58,000 | 55,800 | 56,000 | 15 | 560 |
| 2011-02-25 | 55,700 | 55,700 | 55,500 | 55,500 | 13 | 555 |
| 2011-02-24 | 56,200 | 56,500 | 55,700 | 55,700 | 8 | 557 |
| 2011-02-23 | 56,200 | 56,600 | 56,000 | 56,500 | 19 | 565 |
| 2011-02-22 | 57,000 | 58,000 | 57,000 | 57,000 | 16 | 570 |
| 2011-02-21 | 60,000 | 60,000 | 56,400 | 56,400 | 44 | 564 |
| 2011-02-18 | 56,700 | 61,500 | 56,000 | 60,300 | 112 | 603 |
| 2011-02-17 | 54,000 | 58,200 | 54,000 | 57,200 | 116 | 572 |
| 2011-02-16 | 53,600 | 54,000 | 51,700 | 54,000 | 27 | 540 |
| 2011-02-15 | 52,000 | 53,600 | 52,000 | 53,600 | 37 | 536 |
| 2011-02-14 | 52,200 | 52,200 | 51,400 | 52,200 | 33 | 522 |
| 2011-02-10 | 52,000 | 52,900 | 52,000 | 52,900 | 32 | 529 |
| 2011-02-09 | 51,900 | 52,700 | 51,800 | 52,700 | 15 | 527 |
| 2011-02-08 | 52,800 | 52,800 | 51,900 | 52,000 | 11 | 520 |
| 2011-02-07 | 54,000 | 54,000 | 52,100 | 52,300 | 63 | 523 |
| 2011-02-04 | 53,500 | 55,400 | 50,700 | 53,900 | 93 | 539 |
| 2011-02-03 | 53,600 | 56,000 | 53,400 | 53,500 | 116 | 535 |
| 2011-02-02 | 53,500 | 54,000 | 52,200 | 52,900 | 109 | 529 |
| 2011-02-01 | 59,000 | 60,300 | 51,600 | 51,700 | 816 | 517 |
| 2011-01-31 | 55,000 | 55,000 | 55,000 | 55,000 | 23 | 550 |
| 2011-01-28 | 48,350 | 48,350 | 46,500 | 48,000 | 10 | 480 |
| 2011-01-27 | 48,000 | 48,400 | 47,000 | 48,400 | 28 | 484 |
| 2011-01-26 | 46,650 | 48,000 | 46,650 | 48,000 | 13 | 480 |
| 2011-01-25 | 47,100 | 47,100 | 45,500 | 45,500 | 8 | 455 |
| 2011-01-24 | 45,450 | 45,450 | 44,250 | 45,000 | 8 | 450 |
| 2011-01-21 | 46,100 | 46,200 | 45,000 | 45,500 | 40 | 455 |
| 2011-01-20 | 47,500 | 47,500 | 47,500 | 47,500 | 5 | 475 |
| 2011-01-19 | 48,500 | 48,500 | 45,700 | 47,800 | 144 | 478 |
| 2011-01-18 | 47,100 | 47,500 | 47,100 | 47,100 | 7 | 471 |
| 2011-01-17 | 47,100 | 47,500 | 47,000 | 47,100 | 15 | 471 |
| 2011-01-14 | 46,050 | 47,400 | 46,050 | 47,400 | 12 | 474 |
| 2011-01-13 | 45,600 | 47,000 | 45,600 | 45,600 | 11 | 456 |
| 2011-01-12 | 46,200 | 47,800 | 45,400 | 45,450 | 31 | 454.50 |
| 2011-01-11 | 47,000 | 47,000 | 46,150 | 46,150 | 3 | 461.50 |
| 2011-01-07 | 45,000 | 47,000 | 45,000 | 47,000 | 16 | 470 |
| 2011-01-06 | 44,000 | 45,000 | 44,000 | 45,000 | 6 | 450 |
| 2011-01-05 | 43,700 | 45,000 | 42,900 | 43,500 | 16 | 435 |
| 2011-01-04 | 42,000 | 42,500 | 42,000 | 42,500 | 3 | 425 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
