3328 BEENOS(株) 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 | 29,400 | 29,750 | 28,390 | 29,750 | 54 | 297.50 |
| 2011-12-29 | 29,500 | 29,500 | 28,900 | 28,900 | 26 | 289 |
| 2011-12-28 | 29,150 | 29,150 | 28,600 | 29,100 | 16 | 291 |
| 2011-12-27 | 28,530 | 29,100 | 28,400 | 29,100 | 172 | 291 |
| 2011-12-26 | 29,300 | 29,740 | 28,540 | 28,990 | 104 | 289.90 |
| 2011-12-22 | 29,010 | 29,280 | 28,800 | 28,810 | 80 | 288.10 |
| 2011-12-21 | 30,350 | 30,400 | 29,300 | 29,510 | 63 | 295.10 |
| 2011-12-20 | 29,330 | 30,100 | 29,300 | 30,000 | 54 | 300 |
| 2011-12-19 | 29,930 | 29,930 | 29,110 | 29,600 | 36 | 296 |
| 2011-12-16 | 30,100 | 30,100 | 29,430 | 29,430 | 68 | 294.30 |
| 2011-12-15 | 29,710 | 30,200 | 29,700 | 29,700 | 29 | 297 |
| 2011-12-14 | 29,900 | 30,500 | 29,800 | 30,200 | 63 | 302 |
| 2011-12-13 | 29,800 | 30,200 | 29,580 | 30,100 | 74 | 301 |
| 2011-12-12 | 30,000 | 30,100 | 29,800 | 29,800 | 80 | 298 |
| 2011-12-09 | 29,200 | 29,800 | 29,200 | 29,660 | 54 | 296.60 |
| 2011-12-08 | 30,400 | 30,400 | 29,500 | 30,100 | 36 | 301 |
| 2011-12-07 | 29,700 | 29,900 | 29,100 | 29,900 | 68 | 299 |
| 2011-12-06 | 31,100 | 31,100 | 29,800 | 29,880 | 34 | 298.80 |
| 2011-12-05 | 30,850 | 30,950 | 30,000 | 30,400 | 46 | 304 |
| 2011-12-02 | 29,300 | 30,900 | 29,300 | 30,450 | 128 | 304.50 |
| 2011-12-01 | 29,990 | 30,150 | 29,420 | 29,900 | 31 | 299 |
| 2011-11-30 | 29,800 | 29,950 | 29,300 | 29,950 | 14 | 299.50 |
| 2011-11-29 | 28,700 | 29,600 | 28,700 | 29,600 | 9 | 296 |
| 2011-11-28 | 28,500 | 29,500 | 28,500 | 28,660 | 17 | 286.60 |
| 2011-11-25 | 28,980 | 29,800 | 28,480 | 29,000 | 26 | 290 |
| 2011-11-24 | 27,990 | 27,990 | 27,410 | 27,980 | 18 | 279.80 |
| 2011-11-22 | 27,310 | 28,000 | 27,310 | 27,520 | 70 | 275.20 |
| 2011-11-21 | 28,610 | 28,800 | 27,710 | 28,790 | 64 | 287.90 |
| 2011-11-18 | 29,300 | 29,600 | 29,010 | 29,400 | 24 | 294 |
| 2011-11-17 | 29,310 | 29,500 | 29,300 | 29,300 | 22 | 293 |
| 2011-11-16 | 29,520 | 29,990 | 29,520 | 29,530 | 14 | 295.30 |
| 2011-11-15 | 30,000 | 30,000 | 29,520 | 29,900 | 31 | 299 |
| 2011-11-14 | 30,100 | 30,100 | 29,600 | 29,610 | 54 | 296.10 |
| 2011-11-11 | 30,000 | 30,000 | 29,640 | 29,990 | 16 | 299.90 |
| 2011-11-10 | 29,900 | 29,980 | 29,550 | 29,900 | 64 | 299 |
| 2011-11-09 | 31,600 | 31,600 | 30,100 | 30,550 | 74 | 305.50 |
| 2011-11-08 | 30,800 | 30,900 | 30,600 | 30,900 | 11 | 309 |
| 2011-11-07 | 30,500 | 30,900 | 30,450 | 30,800 | 30 | 308 |
| 2011-11-04 | 31,900 | 31,900 | 30,500 | 30,900 | 127 | 309 |
| 2011-11-02 | 30,800 | 31,300 | 30,550 | 31,300 | 28 | 313 |
| 2011-11-01 | 31,400 | 32,100 | 30,900 | 30,900 | 52 | 309 |
| 2011-10-31 | 32,550 | 32,850 | 32,000 | 32,100 | 61 | 321 |
| 2011-10-28 | 33,000 | 33,000 | 31,500 | 31,850 | 163 | 318.50 |
| 2011-10-27 | 33,300 | 33,300 | 32,000 | 33,200 | 101 | 332 |
| 2011-10-26 | 33,950 | 33,950 | 32,900 | 33,000 | 250 | 330 |
| 2011-10-25 | 33,700 | 33,850 | 32,500 | 32,750 | 228 | 327.50 |
| 2011-10-24 | 31,750 | 33,100 | 31,650 | 33,000 | 358 | 330 |
| 2011-10-21 | 31,000 | 31,200 | 30,700 | 31,200 | 12 | 312 |
| 2011-10-20 | 31,000 | 31,000 | 30,600 | 30,700 | 8 | 307 |
| 2011-10-19 | 30,300 | 31,600 | 30,300 | 31,450 | 56 | 314.50 |
| 2011-10-18 | 31,000 | 31,000 | 30,550 | 31,000 | 12 | 310 |
| 2011-10-17 | 30,450 | 31,500 | 30,300 | 31,000 | 135 | 310 |
| 2011-10-14 | 31,500 | 31,800 | 30,300 | 30,500 | 124 | 305 |
| 2011-10-13 | 31,500 | 32,000 | 30,500 | 31,950 | 194 | 319.50 |
| 2011-10-12 | 31,100 | 31,300 | 30,050 | 30,900 | 47 | 309 |
| 2011-10-11 | 30,200 | 31,100 | 30,200 | 31,100 | 63 | 311 |
| 2011-10-07 | 30,650 | 30,800 | 30,100 | 30,650 | 9 | 306.50 |
| 2011-10-06 | 30,750 | 30,750 | 30,000 | 30,650 | 40 | 306.50 |
| 2011-10-05 | 30,200 | 30,900 | 30,000 | 30,700 | 22 | 307 |
| 2011-10-04 | 30,200 | 31,000 | 30,000 | 30,600 | 41 | 306 |
| 2011-10-03 | 32,700 | 32,700 | 30,250 | 31,450 | 39 | 314.50 |
| 2011-09-30 | 31,500 | 33,300 | 30,300 | 32,000 | 240 | 320 |
| 2011-09-29 | 30,000 | 30,400 | 29,500 | 30,050 | 35 | 300.50 |
| 2011-09-28 | 30,000 | 30,000 | 29,100 | 30,000 | 51 | 300 |
| 2011-09-27 | 30,000 | 30,000 | 28,990 | 29,500 | 31 | 295 |
| 2011-09-26 | 29,000 | 29,600 | 27,150 | 29,600 | 219 | 296 |
| 2011-09-22 | 30,000 | 30,200 | 29,700 | 29,750 | 83 | 297.50 |
| 2011-09-21 | 31,350 | 31,350 | 30,100 | 30,800 | 76 | 308 |
| 2011-09-20 | 30,950 | 31,200 | 30,000 | 31,000 | 58 | 310 |
| 2011-09-16 | 31,800 | 31,900 | 30,500 | 31,700 | 60 | 317 |
| 2011-09-15 | 31,300 | 31,800 | 31,000 | 31,800 | 45 | 318 |
| 2011-09-14 | 32,000 | 32,000 | 30,900 | 32,000 | 138 | 320 |
| 2011-09-13 | 31,900 | 32,400 | 31,850 | 32,300 | 92 | 323 |
| 2011-09-12 | 32,250 | 32,700 | 31,850 | 31,950 | 116 | 319.50 |
| 2011-09-09 | 32,350 | 32,850 | 32,250 | 32,250 | 63 | 322.50 |
| 2011-09-08 | 32,800 | 32,900 | 32,800 | 32,850 | 17 | 328.50 |
| 2011-09-07 | 33,200 | 33,600 | 32,300 | 32,800 | 78 | 328 |
| 2011-09-06 | 33,000 | 33,000 | 32,000 | 32,050 | 219 | 320.50 |
| 2011-09-05 | 34,100 | 34,100 | 32,600 | 33,200 | 185 | 332 |
| 2011-09-02 | 35,750 | 36,900 | 34,000 | 34,700 | 500 | 347 |
| 2011-09-01 | 32,700 | 36,450 | 31,900 | 36,450 | 622 | 364.50 |
| 2011-08-31 | 31,700 | 32,500 | 31,550 | 32,000 | 147 | 320 |
| 2011-08-30 | 31,000 | 31,500 | 31,000 | 31,500 | 6 | 315 |
| 2011-08-29 | 30,700 | 31,000 | 29,990 | 31,000 | 127 | 310 |
| 2011-08-26 | 31,700 | 31,700 | 30,450 | 31,000 | 58 | 310 |
| 2011-08-25 | 31,600 | 31,800 | 30,500 | 31,700 | 32 | 317 |
| 2011-08-24 | 31,800 | 32,300 | 30,200 | 31,700 | 78 | 317 |
| 2011-08-23 | 31,500 | 31,900 | 31,350 | 31,800 | 23 | 318 |
| 2011-08-22 | 31,950 | 31,950 | 31,100 | 31,800 | 68 | 318 |
| 2011-08-19 | 31,500 | 32,000 | 31,300 | 32,000 | 43 | 320 |
| 2011-08-18 | 31,350 | 32,250 | 31,350 | 32,250 | 52 | 322.50 |
| 2011-08-17 | 31,100 | 32,400 | 31,100 | 31,600 | 36 | 316 |
| 2011-08-16 | 31,650 | 32,350 | 31,500 | 31,550 | 101 | 315.50 |
| 2011-08-15 | 31,650 | 31,850 | 31,100 | 31,800 | 25 | 318 |
| 2011-08-12 | 31,950 | 33,000 | 31,300 | 32,350 | 58 | 323.50 |
| 2011-08-11 | 31,000 | 31,950 | 30,000 | 31,950 | 131 | 319.50 |
| 2011-08-10 | 32,200 | 32,200 | 31,300 | 31,750 | 110 | 317.50 |
| 2011-08-09 | 30,000 | 31,500 | 29,000 | 31,500 | 217 | 315 |
| 2011-08-08 | 32,900 | 32,900 | 30,700 | 31,000 | 178 | 310 |
| 2011-08-05 | 32,050 | 32,200 | 31,000 | 32,200 | 299 | 322 |
| 2011-08-04 | 33,100 | 33,800 | 33,000 | 33,500 | 26 | 335 |
| 2011-08-03 | 33,650 | 33,650 | 32,000 | 32,400 | 235 | 324 |
| 2011-08-02 | 33,800 | 35,000 | 33,800 | 34,850 | 89 | 348.50 |
| 2011-08-01 | 33,600 | 35,000 | 33,000 | 35,000 | 137 | 350 |
| 2011-07-29 | 35,400 | 35,400 | 33,450 | 34,400 | 153 | 344 |
| 2011-07-28 | 35,300 | 35,300 | 33,300 | 34,750 | 275 | 347.50 |
| 2011-07-27 | 35,500 | 36,250 | 35,050 | 35,500 | 917 | 355 |
| 2011-07-26 | 40,400 | 40,400 | 39,000 | 39,700 | 239 | 397 |
| 2011-07-25 | 40,000 | 40,000 | 39,300 | 39,700 | 128 | 397 |
| 2011-07-22 | 41,450 | 41,450 | 39,400 | 39,900 | 312 | 399 |
| 2011-07-21 | 41,900 | 41,900 | 40,400 | 41,400 | 290 | 414 |
| 2011-07-20 | 42,250 | 43,600 | 40,200 | 41,000 | 822 | 410 |
| 2011-07-19 | 38,500 | 41,000 | 38,050 | 40,950 | 415 | 409.50 |
| 2011-07-15 | 39,050 | 39,050 | 38,300 | 38,500 | 93 | 385 |
| 2011-07-14 | 39,400 | 39,500 | 39,000 | 39,050 | 121 | 390.50 |
| 2011-07-13 | 39,050 | 39,700 | 38,850 | 39,300 | 128 | 393 |
| 2011-07-12 | 39,550 | 39,550 | 38,900 | 39,000 | 152 | 390 |
| 2011-07-11 | 40,150 | 40,900 | 39,600 | 39,950 | 281 | 399.50 |
| 2011-07-08 | 38,950 | 39,900 | 38,800 | 39,450 | 61 | 394.50 |
| 2011-07-07 | 39,450 | 39,800 | 38,700 | 39,200 | 201 | 392 |
| 2011-07-06 | 39,700 | 39,700 | 39,050 | 39,450 | 83 | 394.50 |
| 2011-07-05 | 39,550 | 40,000 | 38,500 | 39,000 | 302 | 390 |
| 2011-07-04 | 40,600 | 40,900 | 38,850 | 40,000 | 305 | 400 |
| 2011-07-01 | 41,800 | 41,800 | 40,450 | 40,450 | 224 | 404.50 |
| 2011-06-30 | 41,700 | 43,400 | 41,250 | 41,250 | 267 | 412.50 |
| 2011-06-29 | 43,500 | 43,700 | 42,050 | 42,200 | 330 | 422 |
| 2011-06-28 | 42,500 | 44,950 | 41,000 | 43,750 | 791 | 437.50 |
| 2011-06-27 | 41,200 | 45,500 | 40,600 | 41,950 | 1,186 | 419.50 |
| 2011-06-24 | 41,800 | 41,800 | 40,600 | 40,600 | 262 | 406 |
| 2011-06-23 | 40,600 | 42,500 | 40,350 | 42,500 | 625 | 425 |
| 2011-06-22 | 43,100 | 43,900 | 42,200 | 42,700 | 435 | 427 |
| 2011-06-21 | 43,000 | 44,500 | 42,100 | 42,500 | 650 | 425 |
| 2011-06-20 | 44,150 | 44,600 | 42,000 | 42,000 | 652 | 420 |
| 2011-06-17 | 44,050 | 44,100 | 40,800 | 42,400 | 751 | 424 |
| 2011-06-16 | 45,200 | 47,950 | 44,050 | 44,400 | 1,206 | 444 |
| 2011-06-15 | 50,100 | 52,500 | 44,200 | 45,400 | 2,031 | 454 |
| 2011-06-14 | 50,000 | 56,300 | 48,100 | 50,100 | 2,238 | 501 |
| 2011-06-13 | 57,000 | 61,600 | 50,100 | 50,100 | 4,391 | 501 |
| 2011-06-10 | 48,000 | 59,000 | 46,650 | 55,000 | 5,406 | 550 |
| 2011-06-09 | 44,950 | 51,400 | 42,000 | 50,000 | 5,156 | 500 |
| 2011-06-08 | 39,500 | 44,400 | 38,050 | 44,400 | 2,491 | 444 |
| 2011-06-07 | 34,500 | 38,300 | 33,850 | 37,400 | 630 | 374 |
| 2011-06-06 | 35,900 | 37,200 | 33,800 | 34,050 | 526 | 340.50 |
| 2011-06-03 | 31,700 | 36,500 | 31,700 | 35,450 | 531 | 354.50 |
| 2011-06-02 | 32,550 | 32,800 | 31,750 | 32,000 | 51 | 320 |
| 2011-06-01 | 33,400 | 33,400 | 32,200 | 32,700 | 27 | 327 |
| 2011-05-31 | 32,800 | 32,850 | 32,000 | 32,750 | 39 | 327.50 |
| 2011-05-30 | 32,500 | 33,150 | 31,300 | 31,950 | 117 | 319.50 |
| 2011-05-27 | 33,000 | 33,650 | 32,450 | 32,450 | 22 | 324.50 |
| 2011-05-26 | 32,500 | 33,000 | 32,350 | 33,000 | 42 | 330 |
| 2011-05-25 | 33,550 | 33,550 | 32,350 | 32,350 | 31 | 323.50 |
| 2011-05-24 | 33,950 | 33,950 | 33,500 | 33,550 | 24 | 335.50 |
| 2011-05-23 | 33,000 | 33,600 | 32,650 | 33,600 | 27 | 336 |
| 2011-05-20 | 32,550 | 33,200 | 32,350 | 32,600 | 50 | 326 |
| 2011-05-19 | 32,750 | 32,900 | 32,600 | 32,650 | 34 | 326.50 |
| 2011-05-18 | 33,500 | 33,500 | 32,500 | 33,000 | 59 | 330 |
| 2011-05-17 | 33,000 | 33,400 | 32,800 | 33,400 | 68 | 334 |
| 2011-05-16 | 34,000 | 34,200 | 32,900 | 32,950 | 133 | 329.50 |
| 2011-05-13 | 34,650 | 34,700 | 34,100 | 34,300 | 92 | 343 |
| 2011-05-12 | 35,000 | 35,450 | 34,650 | 34,900 | 41 | 349 |
| 2011-05-11 | 35,300 | 35,700 | 35,000 | 35,000 | 52 | 350 |
| 2011-05-10 | 35,150 | 35,900 | 35,050 | 35,300 | 59 | 353 |
| 2011-05-09 | 34,950 | 35,200 | 34,900 | 34,900 | 55 | 349 |
| 2011-05-06 | 34,550 | 34,950 | 34,250 | 34,900 | 59 | 349 |
| 2011-05-02 | 35,550 | 35,600 | 34,600 | 35,500 | 63 | 355 |
| 2011-04-28 | 35,700 | 35,700 | 34,000 | 35,400 | 125 | 354 |
| 2011-04-27 | 36,050 | 36,650 | 33,300 | 35,000 | 411 | 350 |
| 2011-04-26 | 38,000 | 40,000 | 35,500 | 36,000 | 1,220 | 360 |
| 2011-04-25 | 39,350 | 41,900 | 39,000 | 41,100 | 657 | 411 |
| 2011-04-22 | 36,600 | 37,950 | 36,000 | 37,950 | 375 | 379.50 |
| 2011-04-21 | 36,950 | 36,950 | 36,000 | 36,500 | 104 | 365 |
| 2011-04-20 | 35,600 | 36,500 | 35,600 | 36,500 | 100 | 365 |
| 2011-04-19 | 35,550 | 35,600 | 35,000 | 35,500 | 25 | 355 |
| 2011-04-18 | 34,000 | 36,150 | 34,000 | 35,650 | 129 | 356.50 |
| 2011-04-15 | 34,300 | 34,550 | 33,800 | 33,800 | 69 | 338 |
| 2011-04-14 | 33,700 | 34,500 | 33,400 | 34,450 | 78 | 344.50 |
| 2011-04-13 | 34,100 | 34,500 | 33,400 | 33,700 | 31 | 337 |
| 2011-04-12 | 35,600 | 35,600 | 33,800 | 34,000 | 84 | 340 |
| 2011-04-11 | 34,800 | 36,000 | 34,600 | 36,000 | 82 | 360 |
| 2011-04-08 | 34,200 | 34,800 | 33,100 | 34,500 | 52 | 345 |
| 2011-04-07 | 33,100 | 34,900 | 33,100 | 34,400 | 61 | 344 |
| 2011-04-06 | 34,100 | 34,600 | 33,050 | 33,100 | 151 | 331 |
| 2011-04-05 | 35,650 | 36,000 | 34,050 | 34,800 | 105 | 348 |
| 2011-04-04 | 37,900 | 37,900 | 35,800 | 36,100 | 92 | 361 |
| 2011-04-01 | 37,000 | 37,500 | 36,300 | 37,200 | 75 | 372 |
| 2011-03-31 | 36,950 | 37,700 | 36,600 | 37,200 | 55 | 372 |
| 2011-03-30 | 36,200 | 36,900 | 36,000 | 36,300 | 43 | 363 |
| 2011-03-29 | 34,100 | 35,700 | 34,100 | 35,500 | 41 | 355 |
| 2011-03-28 | 36,800 | 36,800 | 34,800 | 34,800 | 228 | 348 |
| 2011-03-25 | 35,800 | 37,600 | 35,800 | 36,100 | 167 | 361 |
| 2011-03-24 | 37,950 | 37,950 | 36,000 | 36,000 | 160 | 360 |
| 2011-03-23 | 38,100 | 38,150 | 36,900 | 38,000 | 263 | 380 |
| 2011-03-22 | 37,500 | 39,000 | 37,000 | 37,200 | 378 | 372 |
| 2011-03-18 | 32,200 | 35,500 | 32,200 | 34,500 | 353 | 345 |
| 2011-03-17 | 29,400 | 33,100 | 29,110 | 32,000 | 379 | 320 |
| 2011-03-16 | 32,800 | 35,550 | 30,000 | 31,500 | 2,067 | 315 |
| 2011-03-15 | 35,600 | 35,600 | 35,600 | 35,600 | 78 | 356 |
| 2011-03-14 | 42,600 | 44,000 | 42,600 | 42,600 | 315 | 426 |
| 2011-03-11 | 50,100 | 50,100 | 49,200 | 49,600 | 155 | 496 |
| 2011-03-10 | 52,400 | 52,400 | 50,200 | 50,500 | 222 | 505 |
| 2011-03-09 | 54,000 | 54,800 | 51,300 | 51,700 | 266 | 517 |
| 2011-03-08 | 55,000 | 55,500 | 52,100 | 53,000 | 310 | 530 |
| 2011-03-07 | 52,100 | 58,500 | 51,500 | 55,900 | 1,219 | 559 |
| 2011-03-04 | 52,500 | 52,500 | 50,500 | 51,100 | 179 | 511 |
| 2011-03-03 | 51,000 | 53,000 | 50,300 | 51,600 | 248 | 516 |
| 2011-03-02 | 50,400 | 54,000 | 50,000 | 51,000 | 872 | 510 |
| 2011-03-01 | 47,500 | 53,500 | 46,200 | 53,400 | 1,073 | 534 |
| 2011-02-28 | 45,500 | 47,000 | 45,000 | 46,500 | 232 | 465 |
| 2011-02-25 | 45,000 | 45,000 | 44,100 | 44,800 | 76 | 448 |
| 2011-02-24 | 45,050 | 45,500 | 43,250 | 43,300 | 132 | 433 |
| 2011-02-23 | 44,950 | 46,400 | 44,650 | 46,400 | 88 | 464 |
| 2011-02-22 | 46,550 | 47,300 | 45,500 | 45,600 | 198 | 456 |
| 2011-02-21 | 45,000 | 50,700 | 44,600 | 47,300 | 429 | 473 |
| 2011-02-18 | 45,200 | 45,200 | 44,400 | 45,000 | 34 | 450 |
| 2011-02-17 | 44,600 | 45,200 | 44,000 | 44,700 | 89 | 447 |
| 2011-02-16 | 45,400 | 45,400 | 44,400 | 44,550 | 50 | 445.50 |
| 2011-02-15 | 45,500 | 46,500 | 44,100 | 45,400 | 125 | 454 |
| 2011-02-14 | 45,800 | 46,000 | 44,700 | 45,500 | 79 | 455 |
| 2011-02-10 | 44,550 | 45,500 | 44,400 | 45,100 | 68 | 451 |
| 2011-02-09 | 46,800 | 46,800 | 43,700 | 45,000 | 220 | 450 |
| 2011-02-08 | 47,800 | 47,800 | 46,300 | 47,000 | 100 | 470 |
| 2011-02-07 | 47,400 | 47,800 | 46,000 | 47,300 | 120 | 473 |
| 2011-02-04 | 45,800 | 47,750 | 45,800 | 46,700 | 116 | 467 |
| 2011-02-03 | 46,550 | 46,600 | 44,450 | 45,100 | 204 | 451 |
| 2011-02-02 | 48,600 | 48,600 | 46,000 | 46,550 | 228 | 465.50 |
| 2011-02-01 | 49,100 | 49,100 | 46,050 | 47,900 | 234 | 479 |
| 2011-01-31 | 47,950 | 51,700 | 44,450 | 49,000 | 1,380 | 490 |
| 2011-01-28 | 45,850 | 47,250 | 45,200 | 47,250 | 1,294 | 472.50 |
| 2011-01-27 | 41,000 | 41,000 | 40,150 | 40,250 | 95 | 402.50 |
| 2011-01-26 | 40,950 | 41,700 | 40,950 | 41,450 | 56 | 414.50 |
| 2011-01-25 | 40,000 | 41,500 | 40,000 | 40,900 | 65 | 409 |
| 2011-01-24 | 39,400 | 39,900 | 39,000 | 39,500 | 236 | 395 |
| 2011-01-21 | 43,200 | 43,700 | 40,800 | 40,800 | 230 | 408 |
| 2011-01-20 | 44,500 | 44,500 | 43,250 | 43,900 | 102 | 439 |
| 2011-01-19 | 43,750 | 46,000 | 43,750 | 44,500 | 173 | 445 |
| 2011-01-18 | 47,000 | 47,000 | 43,550 | 43,550 | 242 | 435.50 |
| 2011-01-17 | 47,000 | 47,000 | 46,100 | 46,500 | 108 | 465 |
| 2011-01-14 | 47,000 | 47,200 | 46,150 | 47,100 | 100 | 471 |
| 2011-01-13 | 46,300 | 47,700 | 46,100 | 47,700 | 171 | 477 |
| 2011-01-12 | 46,900 | 47,200 | 46,000 | 47,000 | 194 | 470 |
| 2011-01-11 | 49,000 | 49,000 | 45,950 | 46,900 | 216 | 469 |
| 2011-01-07 | 48,600 | 49,150 | 47,500 | 48,400 | 257 | 484 |
| 2011-01-06 | 47,800 | 48,200 | 46,400 | 47,900 | 95 | 479 |
| 2011-01-05 | 45,800 | 47,900 | 45,600 | 47,400 | 102 | 474 |
| 2011-01-04 | 46,150 | 46,150 | 44,500 | 44,600 | 48 | 446 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株