3350 (株)メタプラネット 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 | 4,217 | 4,386 | 4,217 | 4,386 | 103 | 2,044.14 |
| 2011-12-29 | 4,046 | 4,285 | 4,046 | 4,285 | 162 | 1,997.07 |
| 2011-12-28 | 4,046 | 4,087 | 4,027 | 4,038 | 132 | 1,881.95 |
| 2011-12-27 | 4,016 | 4,187 | 4,016 | 4,187 | 69 | 1,951.39 |
| 2011-12-26 | 4,241 | 4,247 | 4,057 | 4,076 | 436 | 1,899.66 |
| 2011-12-22 | 4,046 | 4,061 | 3,952 | 4,042 | 218 | 1,883.81 |
| 2011-12-21 | 4,082 | 4,082 | 3,948 | 4,042 | 210 | 1,883.81 |
| 2011-12-20 | 4,296 | 4,296 | 3,986 | 4,046 | 1,745 | 1,885.68 |
| 2011-12-19 | 4,465 | 4,465 | 4,307 | 4,371 | 419 | 2,037.15 |
| 2011-12-16 | 4,506 | 4,516 | 4,435 | 4,446 | 140 | 2,072.10 |
| 2011-12-15 | 4,546 | 4,666 | 4,491 | 4,491 | 79 | 2,093.07 |
| 2011-12-14 | 4,427 | 4,984 | 4,427 | 4,576 | 950 | 2,132.69 |
| 2011-12-13 | 4,416 | 4,615 | 4,412 | 4,495 | 557 | 2,094.94 |
| 2011-12-12 | 4,465 | 4,480 | 4,386 | 4,412 | 303 | 2,056.26 |
| 2011-12-09 | 4,536 | 4,585 | 4,427 | 4,446 | 859 | 2,072.10 |
| 2011-12-08 | 4,580 | 4,621 | 4,442 | 4,495 | 503 | 2,094.94 |
| 2011-12-07 | 4,486 | 4,576 | 4,401 | 4,551 | 4,202 | 2,121.04 |
| 2011-12-06 | 4,300 | 4,420 | 4,285 | 4,375 | 493 | 2,039.01 |
| 2011-12-05 | 4,536 | 4,536 | 4,292 | 4,371 | 534 | 2,037.15 |
| 2011-12-02 | 4,621 | 4,666 | 4,427 | 4,506 | 739 | 2,100.07 |
| 2011-12-01 | 4,884 | 4,984 | 4,431 | 4,585 | 3,802 | 2,136.88 |
| 2011-11-30 | 5,882 | 5,882 | 4,875 | 4,875 | 6,539 | 2,272.04 |
| 2011-11-29 | 5,602 | 5,871 | 5,602 | 5,871 | 1,888 | 2,736.24 |
| 2011-11-28 | 5,681 | 5,681 | 5,583 | 5,681 | 1,450 | 2,647.69 |
| 2011-11-25 | 5,532 | 5,651 | 5,532 | 5,621 | 170 | 2,619.72 |
| 2011-11-24 | 5,583 | 5,681 | 5,583 | 5,583 | 597 | 2,602.01 |
| 2011-11-22 | 5,493 | 5,583 | 5,403 | 5,583 | 531 | 2,602.01 |
| 2011-11-21 | 5,583 | 5,602 | 5,482 | 5,493 | 476 | 2,560.07 |
| 2011-11-18 | 5,771 | 5,831 | 5,523 | 5,681 | 475 | 2,647.69 |
| 2011-11-17 | 5,493 | 5,842 | 5,493 | 5,771 | 836 | 2,689.63 |
| 2011-11-16 | 5,562 | 5,591 | 5,442 | 5,493 | 542 | 2,560.07 |
| 2011-11-15 | 5,284 | 5,583 | 5,284 | 5,523 | 1,540 | 2,574.05 |
| 2011-11-14 | 5,164 | 5,333 | 5,164 | 5,333 | 248 | 2,485.50 |
| 2011-11-11 | 5,194 | 5,243 | 5,164 | 5,183 | 2,533 | 2,415.59 |
| 2011-11-10 | 5,213 | 5,284 | 5,164 | 5,232 | 506 | 2,438.43 |
| 2011-11-09 | 5,183 | 5,453 | 5,183 | 5,453 | 355 | 2,541.42 |
| 2011-11-08 | 5,153 | 5,284 | 5,143 | 5,262 | 257 | 2,452.41 |
| 2011-11-07 | 5,153 | 5,292 | 5,074 | 5,254 | 501 | 2,448.68 |
| 2011-11-04 | 5,064 | 5,183 | 5,064 | 5,173 | 297 | 2,410.93 |
| 2011-11-02 | 5,164 | 5,164 | 5,053 | 5,164 | 83 | 2,406.73 |
| 2011-11-01 | 5,044 | 5,173 | 5,044 | 5,134 | 243 | 2,392.75 |
| 2011-10-31 | 5,243 | 5,243 | 5,064 | 5,164 | 354 | 2,406.73 |
| 2011-10-28 | 5,423 | 5,423 | 5,034 | 5,232 | 815 | 2,438.43 |
| 2011-10-27 | 4,993 | 5,382 | 4,984 | 5,363 | 1,304 | 2,499.48 |
| 2011-10-26 | 4,984 | 5,134 | 4,933 | 4,993 | 1,253 | 2,327.04 |
| 2011-10-25 | 5,433 | 5,433 | 5,093 | 5,164 | 983 | 2,406.73 |
| 2011-10-24 | 5,382 | 5,621 | 5,134 | 5,333 | 2,386 | 2,485.50 |
| 2011-10-21 | 5,931 | 5,931 | 5,433 | 5,673 | 1,294 | 2,643.96 |
| 2011-10-20 | 6,201 | 6,280 | 5,931 | 5,931 | 4,770 | 2,764.20 |
| 2011-10-19 | 6,848 | 6,949 | 6,799 | 6,799 | 2,836 | 3,168.74 |
| 2011-10-18 | 7,754 | 8,573 | 7,645 | 8,293 | 2,815 | 3,865.03 |
| 2011-10-17 | 7,725 | 7,934 | 7,575 | 7,844 | 484 | 3,655.77 |
| 2011-10-14 | 7,925 | 7,955 | 7,286 | 7,934 | 523 | 3,697.72 |
| 2011-10-13 | 7,806 | 8,015 | 7,686 | 7,925 | 253 | 3,693.52 |
| 2011-10-12 | 7,695 | 7,975 | 7,536 | 7,955 | 238 | 3,707.51 |
| 2011-10-11 | 7,186 | 8,282 | 7,186 | 7,795 | 1,207 | 3,632.94 |
| 2011-10-07 | 7,126 | 7,376 | 7,126 | 7,276 | 161 | 3,391.05 |
| 2011-10-06 | 6,590 | 7,077 | 6,590 | 6,979 | 284 | 3,252.63 |
| 2011-10-05 | 6,478 | 6,848 | 6,478 | 6,478 | 128 | 3,019.14 |
| 2011-10-04 | 6,340 | 6,478 | 6,269 | 6,478 | 776 | 3,019.14 |
| 2011-10-03 | 6,568 | 6,758 | 6,568 | 6,590 | 75 | 3,071.33 |
| 2011-09-30 | 6,889 | 6,889 | 6,478 | 6,867 | 1,674 | 3,200.43 |
| 2011-09-29 | 6,620 | 6,788 | 6,380 | 6,788 | 141 | 3,163.61 |
| 2011-09-28 | 6,788 | 6,987 | 6,649 | 6,919 | 74 | 3,224.67 |
| 2011-09-27 | 7,276 | 7,626 | 6,579 | 6,878 | 2,210 | 3,205.56 |
| 2011-09-26 | 8,015 | 8,015 | 7,047 | 7,316 | 466 | 3,409.69 |
| 2011-09-22 | 7,874 | 7,874 | 7,575 | 7,866 | 243 | 3,666.03 |
| 2011-09-21 | 7,975 | 8,054 | 7,874 | 7,885 | 200 | 3,674.88 |
| 2011-09-20 | 8,045 | 8,075 | 7,885 | 7,975 | 69 | 3,716.83 |
| 2011-09-16 | 7,784 | 8,173 | 7,776 | 8,045 | 394 | 3,749.45 |
| 2011-09-15 | 7,915 | 7,985 | 7,776 | 7,784 | 318 | 3,627.81 |
| 2011-09-14 | 7,915 | 7,915 | 7,725 | 7,725 | 179 | 3,600.31 |
| 2011-09-13 | 7,616 | 7,915 | 7,575 | 7,915 | 196 | 3,688.86 |
| 2011-09-12 | 7,975 | 7,975 | 7,477 | 7,765 | 362 | 3,618.96 |
| 2011-09-09 | 7,874 | 8,173 | 7,874 | 8,084 | 284 | 3,767.63 |
| 2011-09-08 | 7,716 | 8,075 | 7,705 | 7,874 | 96 | 3,669.76 |
| 2011-09-07 | 7,866 | 7,985 | 7,575 | 7,985 | 169 | 3,721.49 |
| 2011-09-06 | 7,885 | 7,885 | 7,387 | 7,866 | 285 | 3,666.03 |
| 2011-09-05 | 8,064 | 8,064 | 7,586 | 7,754 | 663 | 3,613.83 |
| 2011-09-02 | 7,327 | 8,573 | 7,276 | 7,975 | 2,865 | 3,716.83 |
| 2011-09-01 | 7,177 | 7,556 | 7,156 | 7,425 | 134 | 3,460.49 |
| 2011-08-31 | 7,126 | 7,477 | 7,126 | 7,177 | 212 | 3,344.91 |
| 2011-08-30 | 7,177 | 7,455 | 6,979 | 7,177 | 230 | 3,344.91 |
| 2011-08-29 | 7,466 | 7,466 | 7,137 | 7,286 | 41 | 3,395.71 |
| 2011-08-26 | 7,376 | 7,765 | 7,327 | 7,425 | 1,512 | 3,460.49 |
| 2011-08-25 | 7,167 | 7,167 | 7,077 | 7,077 | 8 | 3,298.31 |
| 2011-08-24 | 7,316 | 7,327 | 6,848 | 7,276 | 243 | 3,391.05 |
| 2011-08-23 | 7,246 | 7,246 | 7,038 | 7,058 | 60 | 3,289.45 |
| 2011-08-22 | 7,177 | 7,425 | 7,077 | 7,267 | 177 | 3,386.86 |
| 2011-08-19 | 7,126 | 7,425 | 6,829 | 7,425 | 169 | 3,460.49 |
| 2011-08-18 | 7,365 | 7,635 | 7,346 | 7,496 | 228 | 3,493.58 |
| 2011-08-17 | 7,107 | 7,447 | 7,107 | 7,447 | 67 | 3,470.75 |
| 2011-08-16 | 7,077 | 7,406 | 7,028 | 7,406 | 143 | 3,451.64 |
| 2011-08-15 | 7,177 | 7,276 | 7,028 | 7,227 | 325 | 3,368.21 |
| 2011-08-12 | 7,406 | 7,406 | 7,118 | 7,137 | 153 | 3,326.27 |
| 2011-08-11 | 7,346 | 7,477 | 7,009 | 7,346 | 317 | 3,423.68 |
| 2011-08-10 | 7,276 | 7,675 | 7,177 | 7,675 | 463 | 3,577.01 |
| 2011-08-09 | 6,859 | 7,357 | 6,679 | 7,357 | 849 | 3,428.80 |
| 2011-08-08 | 7,675 | 7,825 | 7,417 | 7,605 | 295 | 3,544.39 |
| 2011-08-05 | 7,436 | 7,776 | 7,436 | 7,735 | 439 | 3,604.97 |
| 2011-08-04 | 7,545 | 8,274 | 7,545 | 7,885 | 922 | 3,674.88 |
| 2011-08-03 | 7,575 | 7,725 | 7,477 | 7,665 | 1,154 | 3,572.35 |
| 2011-08-02 | 7,447 | 7,776 | 7,447 | 7,735 | 131 | 3,604.97 |
| 2011-08-01 | 7,336 | 7,814 | 7,327 | 7,575 | 1,287 | 3,530.40 |
| 2011-07-29 | 7,596 | 7,695 | 7,395 | 7,477 | 620 | 3,484.73 |
| 2011-07-28 | 7,874 | 7,964 | 7,645 | 7,945 | 942 | 3,702.85 |
| 2011-07-27 | 7,866 | 8,084 | 7,746 | 8,054 | 847 | 3,753.65 |
| 2011-07-26 | 7,795 | 8,223 | 7,545 | 8,165 | 1,892 | 3,805.38 |
| 2011-07-25 | 7,485 | 7,806 | 7,425 | 7,645 | 345 | 3,563.03 |
| 2011-07-22 | 7,675 | 7,825 | 7,357 | 7,825 | 986 | 3,646.92 |
| 2011-07-21 | 7,616 | 7,844 | 7,586 | 7,725 | 1,380 | 3,600.31 |
| 2011-07-20 | 7,964 | 7,964 | 7,705 | 7,915 | 345 | 3,688.86 |
| 2011-07-19 | 7,925 | 8,154 | 7,695 | 7,795 | 796 | 3,632.94 |
| 2011-07-15 | 7,994 | 8,034 | 7,605 | 7,776 | 1,008 | 3,624.08 |
| 2011-07-14 | 8,304 | 8,364 | 7,825 | 7,975 | 1,867 | 3,716.83 |
| 2011-07-13 | 8,372 | 8,522 | 8,144 | 8,223 | 5,531 | 3,832.41 |
| 2011-07-12 | 9,379 | 9,759 | 9,281 | 9,569 | 1,150 | 4,459.73 |
| 2011-07-11 | 9,569 | 9,868 | 9,390 | 9,809 | 3,567 | 4,571.58 |
| 2011-07-08 | 8,753 | 9,969 | 8,742 | 9,958 | 7,045 | 4,641.02 |
| 2011-07-07 | 7,994 | 8,573 | 7,975 | 8,473 | 764 | 3,948.93 |
| 2011-07-06 | 7,716 | 7,975 | 7,705 | 7,975 | 266 | 3,716.83 |
| 2011-07-05 | 7,536 | 7,855 | 7,485 | 7,705 | 1,665 | 3,590.99 |
| 2011-07-04 | 7,985 | 7,994 | 7,784 | 7,836 | 526 | 3,652.05 |
| 2011-07-01 | 8,165 | 8,173 | 7,945 | 8,135 | 850 | 3,791.40 |
| 2011-06-30 | 8,723 | 8,723 | 7,925 | 8,015 | 1,604 | 3,735.47 |
| 2011-06-29 | 8,503 | 9,439 | 8,144 | 8,693 | 4,784 | 4,051.46 |
| 2011-06-28 | 8,064 | 8,075 | 7,885 | 8,054 | 950 | 3,753.65 |
| 2011-06-27 | 7,975 | 8,263 | 7,964 | 8,064 | 945 | 3,758.31 |
| 2011-06-24 | 7,994 | 8,622 | 7,975 | 8,413 | 1,812 | 3,920.96 |
| 2011-06-23 | 8,193 | 8,193 | 7,526 | 7,844 | 2,087 | 3,655.77 |
| 2011-06-22 | 8,443 | 9,071 | 8,323 | 8,622 | 1,826 | 4,018.37 |
| 2011-06-21 | 8,731 | 8,761 | 8,165 | 8,293 | 1,466 | 3,865.03 |
| 2011-06-20 | 9,060 | 9,161 | 8,473 | 8,582 | 1,903 | 3,999.73 |
| 2011-06-17 | 9,779 | 9,858 | 9,270 | 9,659 | 1,995 | 4,501.67 |
| 2011-06-16 | 11,065 | 11,104 | 9,977 | 10,048 | 2,526 | 4,682.97 |
| 2011-06-15 | 11,563 | 12,579 | 11,025 | 11,762 | 3,600 | 5,481.80 |
| 2011-06-14 | 11,065 | 11,942 | 10,576 | 11,863 | 3,801 | 5,528.87 |
| 2011-06-13 | 9,520 | 10,864 | 9,469 | 10,467 | 3,620 | 4,878.25 |
| 2011-06-10 | 10,606 | 11,961 | 9,509 | 9,629 | 8,435 | 4,487.69 |
| 2011-06-09 | 8,772 | 10,007 | 8,573 | 10,007 | 4,206 | 4,663.86 |
| 2011-06-08 | 8,383 | 8,622 | 7,925 | 8,513 | 1,490 | 3,967.57 |
| 2011-06-07 | 8,075 | 8,622 | 7,477 | 8,233 | 2,271 | 3,837.07 |
| 2011-06-06 | 8,223 | 8,671 | 8,223 | 8,671 | 6,388 | 4,041.21 |
| 2011-06-03 | 6,280 | 7,186 | 6,231 | 7,177 | 1,546 | 3,344.91 |
| 2011-06-02 | 6,260 | 6,329 | 6,119 | 6,220 | 82 | 2,898.89 |
| 2011-06-01 | 6,250 | 6,440 | 6,000 | 6,160 | 151 | 2,870.93 |
| 2011-05-31 | 5,972 | 6,369 | 5,831 | 6,250 | 500 | 2,912.87 |
| 2011-05-30 | 5,733 | 6,179 | 5,733 | 6,130 | 495 | 2,856.95 |
| 2011-05-27 | 6,478 | 6,679 | 5,752 | 5,882 | 1,598 | 2,741.36 |
| 2011-05-26 | 5,523 | 6,459 | 5,083 | 6,329 | 2,039 | 2,949.69 |
| 2011-05-25 | 5,901 | 5,980 | 5,074 | 5,472 | 1,359 | 2,550.28 |
| 2011-05-24 | 5,980 | 6,231 | 5,583 | 5,891 | 1,051 | 2,745.56 |
| 2011-05-23 | 6,679 | 6,778 | 5,822 | 5,822 | 2,319 | 2,713.40 |
| 2011-05-20 | 6,957 | 7,447 | 6,081 | 6,778 | 5,070 | 3,158.95 |
| 2011-05-19 | 5,363 | 6,459 | 5,363 | 6,459 | 3,999 | 3,010.28 |
| 2011-05-18 | 4,685 | 5,463 | 4,465 | 5,463 | 4,688 | 2,546.09 |
| 2011-05-17 | 4,117 | 4,760 | 3,956 | 4,760 | 1,495 | 2,218.45 |
| 2011-05-16 | 3,982 | 4,087 | 3,948 | 4,061 | 343 | 1,892.67 |
| 2011-05-13 | 3,986 | 4,038 | 3,952 | 4,038 | 178 | 1,881.95 |
| 2011-05-12 | 3,937 | 4,027 | 3,867 | 4,027 | 481 | 1,876.82 |
| 2011-05-11 | 3,749 | 3,948 | 3,743 | 3,888 | 130 | 1,812.04 |
| 2011-05-10 | 3,738 | 3,753 | 3,704 | 3,753 | 221 | 1,749.12 |
| 2011-05-09 | 3,698 | 3,749 | 3,634 | 3,738 | 376 | 1,742.13 |
| 2011-05-06 | 3,674 | 3,738 | 3,629 | 3,693 | 966 | 1,721.16 |
| 2011-05-02 | 3,779 | 3,873 | 3,548 | 3,837 | 846 | 1,788.27 |
| 2011-04-28 | 3,809 | 3,837 | 3,653 | 3,837 | 605 | 1,788.27 |
| 2011-04-27 | 3,911 | 3,911 | 3,787 | 3,877 | 589 | 1,806.91 |
| 2011-04-26 | 3,956 | 3,986 | 3,787 | 3,982 | 709 | 1,855.85 |
| 2011-04-25 | 3,728 | 4,023 | 3,728 | 3,956 | 640 | 1,843.73 |
| 2011-04-22 | 3,764 | 3,888 | 3,719 | 3,832 | 147 | 1,785.94 |
| 2011-04-21 | 3,986 | 3,986 | 3,664 | 3,832 | 534 | 1,785.94 |
| 2011-04-20 | 3,443 | 3,967 | 3,443 | 3,967 | 1,962 | 1,848.86 |
| 2011-04-19 | 3,398 | 3,488 | 3,390 | 3,454 | 387 | 1,609.77 |
| 2011-04-18 | 3,405 | 3,689 | 3,405 | 3,495 | 889 | 1,628.88 |
| 2011-04-15 | 3,963 | 4,236 | 3,439 | 3,544 | 5,476 | 1,651.72 |
| 2011-04-14 | 3,065 | 3,753 | 2,990 | 3,753 | 968 | 1,749.12 |
| 2011-04-13 | 3,054 | 3,061 | 2,990 | 3,054 | 35 | 1,423.35 |
| 2011-04-12 | 3,061 | 3,061 | 2,980 | 3,050 | 55 | 1,421.48 |
| 2011-04-11 | 3,065 | 3,065 | 2,971 | 3,061 | 112 | 1,426.61 |
| 2011-04-08 | 2,990 | 3,069 | 2,950 | 3,069 | 344 | 1,430.34 |
| 2011-04-07 | 2,990 | 3,054 | 2,982 | 3,054 | 71 | 1,423.35 |
| 2011-04-06 | 3,091 | 3,091 | 2,971 | 3,084 | 879 | 1,437.33 |
| 2011-04-05 | 2,960 | 3,121 | 2,960 | 3,121 | 284 | 1,454.57 |
| 2011-04-04 | 2,930 | 3,080 | 2,930 | 3,061 | 193 | 1,426.61 |
| 2011-04-01 | 2,990 | 3,031 | 2,905 | 3,001 | 123 | 1,398.65 |
| 2011-03-31 | 2,945 | 3,069 | 2,945 | 2,956 | 291 | 1,377.67 |
| 2011-03-30 | 2,900 | 3,084 | 2,845 | 3,084 | 168 | 1,437.33 |
| 2011-03-29 | 2,892 | 2,896 | 2,841 | 2,890 | 317 | 1,346.91 |
| 2011-03-28 | 3,289 | 3,289 | 2,892 | 2,990 | 406 | 1,393.52 |
| 2011-03-25 | 3,540 | 3,540 | 3,255 | 3,264 | 193 | 1,521.22 |
| 2011-03-24 | 3,488 | 3,678 | 3,215 | 3,638 | 468 | 1,695.53 |
| 2011-03-23 | 3,390 | 3,390 | 3,009 | 3,390 | 1,139 | 1,579.94 |
| 2011-03-22 | 2,691 | 3,189 | 2,691 | 2,890 | 1,142 | 1,346.91 |
| 2011-03-18 | 2,593 | 2,732 | 2,593 | 2,691 | 437 | 1,254.17 |
| 2011-03-17 | 2,293 | 2,537 | 2,103 | 2,526 | 426 | 1,177.27 |
| 2011-03-16 | 1,868 | 2,541 | 1,868 | 2,439 | 551 | 1,136.72 |
| 2011-03-15 | 2,048 | 2,048 | 2,048 | 2,048 | 563 | 954.49 |
| 2011-03-14 | 2,548 | 2,548 | 2,548 | 2,548 | 67 | 1,187.52 |
| 2011-03-11 | 3,165 | 3,315 | 3,165 | 3,245 | 527 | 1,512.36 |
| 2011-03-10 | 3,240 | 3,773 | 3,240 | 3,409 | 1,462 | 1,588.80 |
| 2011-03-09 | 3,240 | 3,270 | 3,189 | 3,264 | 128 | 1,521.22 |
| 2011-03-08 | 3,249 | 3,264 | 3,140 | 3,255 | 150 | 1,517.02 |
| 2011-03-07 | 3,345 | 3,480 | 3,165 | 3,279 | 711 | 1,528.21 |
| 2011-03-04 | 3,379 | 3,559 | 3,289 | 3,484 | 422 | 1,623.75 |
| 2011-03-03 | 3,289 | 3,379 | 3,289 | 3,319 | 478 | 1,546.85 |
| 2011-03-02 | 3,360 | 3,629 | 3,339 | 3,390 | 497 | 1,579.94 |
| 2011-03-01 | 3,629 | 3,719 | 3,390 | 3,480 | 1,666 | 1,621.89 |
| 2011-02-28 | 3,888 | 3,896 | 3,574 | 3,719 | 1,640 | 1,733.28 |
| 2011-02-25 | 4,606 | 4,674 | 4,008 | 4,023 | 7,482 | 1,874.96 |
| 2011-02-24 | 3,279 | 3,978 | 3,189 | 3,978 | 2,634 | 1,853.99 |
| 2011-02-23 | 3,195 | 3,279 | 3,110 | 3,279 | 617 | 1,528.21 |
| 2011-02-22 | 3,285 | 3,289 | 3,140 | 3,204 | 771 | 1,493.26 |
| 2011-02-21 | 3,469 | 3,473 | 3,255 | 3,319 | 924 | 1,546.85 |
| 2011-02-18 | 3,394 | 3,473 | 3,309 | 3,409 | 180 | 1,588.80 |
| 2011-02-17 | 3,390 | 3,540 | 3,289 | 3,394 | 1,381 | 1,581.81 |
| 2011-02-16 | 3,398 | 3,488 | 3,390 | 3,439 | 225 | 1,602.78 |
| 2011-02-15 | 3,659 | 3,678 | 3,369 | 3,540 | 336 | 1,649.85 |
| 2011-02-14 | 3,294 | 3,638 | 3,289 | 3,589 | 515 | 1,672.69 |
| 2011-02-10 | 3,439 | 3,529 | 3,309 | 3,424 | 1,066 | 1,595.79 |
| 2011-02-09 | 3,409 | 4,001 | 3,398 | 3,634 | 1,397 | 1,693.66 |
| 2011-02-08 | 3,443 | 3,559 | 3,394 | 3,469 | 1,210 | 1,616.76 |
| 2011-02-07 | 3,548 | 3,723 | 3,548 | 3,723 | 679 | 1,735.14 |
| 2011-02-04 | 3,882 | 3,882 | 3,563 | 3,734 | 1,405 | 1,740.27 |
| 2011-02-03 | 4,042 | 4,337 | 3,749 | 3,877 | 5,264 | 1,806.91 |
| 2011-02-02 | 4,082 | 4,390 | 3,986 | 4,390 | 8,591 | 2,046 |
| 2011-02-01 | 3,719 | 3,817 | 3,540 | 3,693 | 1,261 | 1,721.16 |
| 2011-01-31 | 3,941 | 4,046 | 3,723 | 3,787 | 1,384 | 1,764.97 |
| 2011-01-28 | 4,181 | 4,181 | 3,822 | 3,941 | 2,607 | 1,836.74 |
| 2011-01-27 | 4,585 | 4,674 | 4,001 | 4,112 | 4,065 | 1,916.44 |
| 2011-01-26 | 5,583 | 5,583 | 4,386 | 4,386 | 12,354 | 2,044.14 |
| 2011-01-25 | 5,382 | 5,382 | 5,382 | 5,382 | 329 | 2,508.33 |
| 2011-01-24 | 4,685 | 4,685 | 4,685 | 4,685 | 592 | 2,183.49 |
| 2011-01-21 | 3,787 | 3,986 | 3,390 | 3,986 | 5,178 | 1,857.71 |
| 2011-01-20 | 2,653 | 3,289 | 2,653 | 3,289 | 4,126 | 1,532.87 |
| 2011-01-19 | 2,593 | 2,791 | 2,548 | 2,791 | 6,330 | 1,300.77 |
| 2011-01-18 | 2,537 | 2,537 | 2,045 | 2,293 | 4,347 | 1,068.68 |
| 2011-01-17 | 2,039 | 2,039 | 2,039 | 2,039 | 350 | 950.30 |
| 2011-01-14 | 1,689 | 1,689 | 1,639 | 1,639 | 35 | 763.87 |
| 2011-01-13 | 1,650 | 1,686 | 1,644 | 1,686 | 8 | 785.78 |
| 2011-01-12 | 1,729 | 1,729 | 1,644 | 1,644 | 8 | 766.20 |
| 2011-01-11 | 1,723 | 1,733 | 1,597 | 1,733 | 200 | 807.68 |
| 2011-01-07 | 1,624 | 1,669 | 1,605 | 1,644 | 65 | 766.20 |
| 2011-01-06 | 1,646 | 1,661 | 1,565 | 1,605 | 290 | 748.03 |
| 2011-01-05 | 1,627 | 1,695 | 1,624 | 1,644 | 333 | 766.20 |
| 2011-01-04 | 1,631 | 1,631 | 1,567 | 1,620 | 65 | 755.02 |
分割・併合履歴 ： [2024-07-30]10株→1株 [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株