3371 (株)ソフトクリエイトホールディングス 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 | 1,067 | 1,070 | 1,060 | 1,070 | 1,300 | 178.33 |
| 2011-12-29 | 1,045 | 1,060 | 1,045 | 1,053 | 1,700 | 175.50 |
| 2011-12-28 | 1,043 | 1,045 | 1,043 | 1,044 | 1,300 | 174 |
| 2011-12-27 | 1,045 | 1,046 | 1,040 | 1,040 | 2,600 | 173.33 |
| 2011-12-26 | 1,042 | 1,047 | 1,038 | 1,045 | 4,200 | 174.17 |
| 2011-12-22 | 1,036 | 1,043 | 1,036 | 1,040 | 5,700 | 173.33 |
| 2011-12-21 | 1,041 | 1,044 | 1,035 | 1,035 | 5,300 | 172.50 |
| 2011-12-20 | 1,040 | 1,045 | 1,038 | 1,039 | 7,900 | 173.17 |
| 2011-12-19 | 1,049 | 1,051 | 1,042 | 1,048 | 3,600 | 174.67 |
| 2011-12-16 | 1,053 | 1,055 | 1,049 | 1,049 | 2,100 | 174.83 |
| 2011-12-15 | 1,055 | 1,059 | 1,051 | 1,051 | 2,900 | 175.17 |
| 2011-12-14 | 1,060 | 1,060 | 1,054 | 1,054 | 3,200 | 175.67 |
| 2011-12-13 | 1,053 | 1,055 | 1,050 | 1,053 | 2,700 | 175.50 |
| 2011-12-12 | 1,060 | 1,061 | 1,050 | 1,053 | 2,900 | 175.50 |
| 2011-12-09 | 1,051 | 1,058 | 1,051 | 1,051 | 4,900 | 175.17 |
| 2011-12-08 | 1,059 | 1,059 | 1,053 | 1,059 | 3,000 | 176.50 |
| 2011-12-07 | 1,061 | 1,064 | 1,058 | 1,058 | 1,400 | 176.33 |
| 2011-12-06 | 1,062 | 1,062 | 1,057 | 1,060 | 600 | 176.67 |
| 2011-12-05 | 1,054 | 1,055 | 1,048 | 1,055 | 900 | 175.83 |
| 2011-12-02 | 1,048 | 1,052 | 1,048 | 1,051 | 2,600 | 175.17 |
| 2011-12-01 | 1,050 | 1,053 | 1,046 | 1,048 | 2,000 | 174.67 |
| 2011-11-30 | 1,057 | 1,057 | 1,044 | 1,049 | 4,200 | 174.83 |
| 2011-11-29 | 1,058 | 1,065 | 1,045 | 1,065 | 1,600 | 177.50 |
| 2011-11-28 | 1,045 | 1,050 | 1,041 | 1,041 | 2,000 | 173.50 |
| 2011-11-25 | 1,070 | 1,070 | 1,040 | 1,045 | 4,100 | 174.17 |
| 2011-11-24 | 1,039 | 1,058 | 1,039 | 1,040 | 3,100 | 173.33 |
| 2011-11-22 | 1,049 | 1,049 | 1,044 | 1,044 | 1,500 | 174 |
| 2011-11-21 | 1,052 | 1,059 | 1,045 | 1,058 | 2,300 | 176.33 |
| 2011-11-18 | 1,052 | 1,052 | 1,038 | 1,045 | 2,400 | 174.17 |
| 2011-11-17 | 1,033 | 1,045 | 1,033 | 1,045 | 1,300 | 174.17 |
| 2011-11-16 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 172.17 |
| 2011-11-15 | 1,029 | 1,049 | 1,029 | 1,044 | 2,500 | 174 |
| 2011-11-14 | 1,051 | 1,055 | 1,046 | 1,049 | 1,000 | 174.83 |
| 2011-11-11 | 1,055 | 1,056 | 1,025 | 1,046 | 5,500 | 174.33 |
| 2011-11-10 | 1,070 | 1,072 | 1,057 | 1,064 | 1,900 | 177.33 |
| 2011-11-09 | 1,072 | 1,076 | 1,071 | 1,076 | 1,100 | 179.33 |
| 2011-11-08 | 1,089 | 1,089 | 1,070 | 1,071 | 2,400 | 178.50 |
| 2011-11-07 | 1,085 | 1,090 | 1,085 | 1,089 | 2,900 | 181.50 |
| 2011-11-04 | 1,073 | 1,095 | 1,073 | 1,080 | 4,400 | 180 |
| 2011-11-02 | 1,083 | 1,083 | 1,061 | 1,078 | 2,300 | 179.67 |
| 2011-11-01 | 1,071 | 1,072 | 1,067 | 1,070 | 2,300 | 178.33 |
| 2011-10-31 | 1,084 | 1,086 | 1,077 | 1,077 | 2,000 | 179.50 |
| 2011-10-28 | 1,087 | 1,090 | 1,070 | 1,083 | 5,200 | 180.50 |
| 2011-10-27 | 1,079 | 1,088 | 1,075 | 1,075 | 5,500 | 179.17 |
| 2011-10-26 | 1,086 | 1,086 | 1,079 | 1,079 | 2,700 | 179.83 |
| 2011-10-25 | 1,083 | 1,097 | 1,082 | 1,082 | 1,400 | 180.33 |
| 2011-10-24 | 1,085 | 1,099 | 1,085 | 1,085 | 1,800 | 180.83 |
| 2011-10-21 | 1,085 | 1,099 | 1,085 | 1,086 | 1,200 | 181 |
| 2011-10-20 | 1,086 | 1,099 | 1,085 | 1,099 | 1,700 | 183.17 |
| 2011-10-19 | 1,091 | 1,092 | 1,084 | 1,091 | 1,200 | 181.83 |
| 2011-10-18 | 1,095 | 1,109 | 1,085 | 1,085 | 1,400 | 180.83 |
| 2011-10-17 | 1,082 | 1,099 | 1,082 | 1,095 | 3,600 | 182.50 |
| 2011-10-14 | 1,093 | 1,095 | 1,076 | 1,081 | 2,500 | 180.17 |
| 2011-10-13 | 1,107 | 1,110 | 1,099 | 1,099 | 6,200 | 183.17 |
| 2011-10-12 | 1,101 | 1,107 | 1,086 | 1,107 | 1,600 | 184.50 |
| 2011-10-11 | 1,113 | 1,113 | 1,088 | 1,101 | 2,300 | 183.50 |
| 2011-10-07 | 1,093 | 1,093 | 1,062 | 1,093 | 3,600 | 182.17 |
| 2011-10-06 | 1,065 | 1,076 | 1,051 | 1,071 | 2,700 | 178.50 |
| 2011-10-05 | 1,070 | 1,070 | 1,045 | 1,048 | 7,000 | 174.67 |
| 2011-10-04 | 1,079 | 1,079 | 1,059 | 1,059 | 2,400 | 176.50 |
| 2011-10-03 | 1,079 | 1,087 | 1,079 | 1,079 | 1,700 | 179.83 |
| 2011-09-30 | 1,104 | 1,104 | 1,083 | 1,087 | 4,000 | 181.17 |
| 2011-09-29 | 1,104 | 1,104 | 1,092 | 1,092 | 5,900 | 182 |
| 2011-09-28 | 1,105 | 1,109 | 1,087 | 1,105 | 13,800 | 184.17 |
| 2011-09-27 | 1,116 | 1,128 | 1,116 | 1,118 | 38,100 | 186.33 |
| 2011-09-26 | 1,143 | 1,143 | 1,124 | 1,128 | 9,800 | 188 |
| 2011-09-22 | 1,133 | 1,133 | 1,125 | 1,128 | 4,400 | 188 |
| 2011-09-21 | 1,132 | 1,138 | 1,129 | 1,134 | 6,200 | 189 |
| 2011-09-20 | 1,132 | 1,132 | 1,126 | 1,130 | 5,100 | 188.33 |
| 2011-09-16 | 1,126 | 1,134 | 1,124 | 1,132 | 7,700 | 188.67 |
| 2011-09-15 | 1,127 | 1,127 | 1,113 | 1,123 | 2,900 | 187.17 |
| 2011-09-14 | 1,120 | 1,127 | 1,119 | 1,125 | 1,100 | 187.50 |
| 2011-09-13 | 1,118 | 1,119 | 1,111 | 1,113 | 3,100 | 185.50 |
| 2011-09-12 | 1,125 | 1,125 | 1,118 | 1,118 | 2,700 | 186.33 |
| 2011-09-09 | 1,127 | 1,127 | 1,119 | 1,127 | 5,000 | 187.83 |
| 2011-09-08 | 1,130 | 1,130 | 1,110 | 1,122 | 1,600 | 187 |
| 2011-09-07 | 1,100 | 1,132 | 1,100 | 1,129 | 7,500 | 188.17 |
| 2011-09-06 | 1,085 | 1,090 | 1,085 | 1,089 | 4,000 | 181.50 |
| 2011-09-05 | 1,084 | 1,093 | 1,084 | 1,088 | 3,600 | 181.33 |
| 2011-09-02 | 1,100 | 1,100 | 1,083 | 1,083 | 4,800 | 180.50 |
| 2011-09-01 | 1,098 | 1,100 | 1,083 | 1,099 | 4,800 | 183.17 |
| 2011-08-31 | 1,099 | 1,099 | 1,080 | 1,092 | 3,400 | 182 |
| 2011-08-30 | 1,100 | 1,113 | 1,089 | 1,099 | 4,500 | 183.17 |
| 2011-08-29 | 1,092 | 1,100 | 1,085 | 1,100 | 1,300 | 183.33 |
| 2011-08-26 | 1,084 | 1,100 | 1,083 | 1,092 | 1,200 | 182 |
| 2011-08-25 | 1,092 | 1,100 | 1,083 | 1,083 | 2,100 | 180.50 |
| 2011-08-24 | 1,099 | 1,099 | 1,090 | 1,092 | 2,200 | 182 |
| 2011-08-23 | 1,098 | 1,098 | 1,074 | 1,096 | 4,500 | 182.67 |
| 2011-08-22 | 1,092 | 1,099 | 1,081 | 1,081 | 2,800 | 180.17 |
| 2011-08-19 | 1,100 | 1,109 | 1,085 | 1,092 | 4,400 | 182 |
| 2011-08-18 | 1,109 | 1,110 | 1,101 | 1,102 | 1,700 | 183.67 |
| 2011-08-17 | 1,108 | 1,108 | 1,102 | 1,103 | 1,700 | 183.83 |
| 2011-08-16 | 1,098 | 1,108 | 1,098 | 1,108 | 500 | 184.67 |
| 2011-08-15 | 1,106 | 1,114 | 1,095 | 1,096 | 1,700 | 182.67 |
| 2011-08-12 | 1,100 | 1,101 | 1,083 | 1,088 | 2,200 | 181.33 |
| 2011-08-11 | 1,085 | 1,096 | 1,071 | 1,096 | 3,500 | 182.67 |
| 2011-08-10 | 1,080 | 1,089 | 1,080 | 1,081 | 2,000 | 180.17 |
| 2011-08-09 | 1,054 | 1,067 | 1,051 | 1,053 | 6,700 | 175.50 |
| 2011-08-08 | 1,095 | 1,098 | 1,078 | 1,080 | 4,600 | 180 |
| 2011-08-05 | 1,097 | 1,100 | 1,081 | 1,095 | 6,000 | 182.50 |
| 2011-08-04 | 1,109 | 1,146 | 1,097 | 1,118 | 5,300 | 186.33 |
| 2011-08-03 | 1,125 | 1,126 | 1,116 | 1,116 | 5,300 | 186 |
| 2011-08-02 | 1,146 | 1,146 | 1,126 | 1,134 | 6,400 | 189 |
| 2011-08-01 | 1,152 | 1,177 | 1,148 | 1,151 | 6,900 | 191.83 |
| 2011-07-29 | 1,179 | 1,179 | 1,150 | 1,165 | 9,200 | 194.17 |
| 2011-07-28 | 1,176 | 1,180 | 1,173 | 1,175 | 3,400 | 195.83 |
| 2011-07-27 | 1,182 | 1,182 | 1,178 | 1,180 | 2,400 | 196.67 |
| 2011-07-26 | 1,183 | 1,183 | 1,175 | 1,179 | 2,200 | 196.50 |
| 2011-07-25 | 1,184 | 1,184 | 1,175 | 1,175 | 2,500 | 195.83 |
| 2011-07-22 | 1,181 | 1,181 | 1,165 | 1,178 | 3,000 | 196.33 |
| 2011-07-21 | 1,170 | 1,179 | 1,167 | 1,173 | 3,700 | 195.50 |
| 2011-07-20 | 1,170 | 1,170 | 1,165 | 1,167 | 3,800 | 194.50 |
| 2011-07-19 | 1,171 | 1,173 | 1,167 | 1,170 | 4,400 | 195 |
| 2011-07-15 | 1,167 | 1,169 | 1,162 | 1,168 | 1,700 | 194.67 |
| 2011-07-14 | 1,175 | 1,175 | 1,167 | 1,167 | 2,400 | 194.50 |
| 2011-07-13 | 1,170 | 1,176 | 1,167 | 1,172 | 7,400 | 195.33 |
| 2011-07-12 | 1,177 | 1,179 | 1,167 | 1,172 | 4,500 | 195.33 |
| 2011-07-11 | 1,172 | 1,174 | 1,172 | 1,174 | 1,400 | 195.67 |
| 2011-07-08 | 1,166 | 1,180 | 1,155 | 1,166 | 1,600 | 194.33 |
| 2011-07-07 | 1,171 | 1,173 | 1,160 | 1,160 | 4,400 | 193.33 |
| 2011-07-06 | 1,170 | 1,170 | 1,165 | 1,169 | 2,500 | 194.83 |
| 2011-07-05 | 1,172 | 1,181 | 1,167 | 1,170 | 3,800 | 195 |
| 2011-07-04 | 1,166 | 1,175 | 1,166 | 1,173 | 2,500 | 195.50 |
| 2011-07-01 | 1,174 | 1,174 | 1,169 | 1,171 | 1,600 | 195.17 |
| 2011-06-30 | 1,176 | 1,176 | 1,164 | 1,172 | 2,100 | 195.33 |
| 2011-06-29 | 1,170 | 1,176 | 1,157 | 1,176 | 2,600 | 196 |
| 2011-06-28 | 1,156 | 1,165 | 1,140 | 1,158 | 2,300 | 193 |
| 2011-06-27 | 1,139 | 1,140 | 1,138 | 1,138 | 1,100 | 189.67 |
| 2011-06-24 | 1,131 | 1,141 | 1,125 | 1,139 | 2,100 | 189.83 |
| 2011-06-23 | 1,130 | 1,140 | 1,128 | 1,139 | 2,900 | 189.83 |
| 2011-06-22 | 1,140 | 1,143 | 1,133 | 1,140 | 2,800 | 190 |
| 2011-06-21 | 1,139 | 1,140 | 1,138 | 1,138 | 1,200 | 189.67 |
| 2011-06-20 | 1,147 | 1,147 | 1,139 | 1,140 | 3,600 | 190 |
| 2011-06-17 | 1,132 | 1,134 | 1,129 | 1,130 | 3,800 | 188.33 |
| 2011-06-16 | 1,124 | 1,139 | 1,124 | 1,130 | 1,900 | 188.33 |
| 2011-06-15 | 1,136 | 1,139 | 1,120 | 1,138 | 4,600 | 189.67 |
| 2011-06-14 | 1,145 | 1,145 | 1,135 | 1,140 | 3,100 | 190 |
| 2011-06-13 | 1,121 | 1,146 | 1,120 | 1,146 | 4,000 | 191 |
| 2011-06-10 | 1,120 | 1,124 | 1,118 | 1,121 | 3,400 | 186.83 |
| 2011-06-09 | 1,124 | 1,125 | 1,114 | 1,120 | 3,300 | 186.67 |
| 2011-06-08 | 1,118 | 1,124 | 1,118 | 1,124 | 2,500 | 187.33 |
| 2011-06-07 | 1,126 | 1,126 | 1,120 | 1,123 | 3,500 | 187.17 |
| 2011-06-06 | 1,126 | 1,129 | 1,123 | 1,126 | 3,400 | 187.67 |
| 2011-06-03 | 1,126 | 1,130 | 1,126 | 1,126 | 2,400 | 187.67 |
| 2011-06-02 | 1,123 | 1,135 | 1,123 | 1,131 | 4,400 | 188.50 |
| 2011-06-01 | 1,127 | 1,135 | 1,120 | 1,122 | 5,100 | 187 |
| 2011-05-31 | 1,120 | 1,137 | 1,120 | 1,127 | 3,600 | 187.83 |
| 2011-05-30 | 1,127 | 1,131 | 1,127 | 1,130 | 3,500 | 188.33 |
| 2011-05-27 | 1,130 | 1,130 | 1,126 | 1,126 | 2,900 | 187.67 |
| 2011-05-26 | 1,161 | 1,161 | 1,128 | 1,130 | 4,900 | 188.33 |
| 2011-05-25 | 1,133 | 1,136 | 1,131 | 1,131 | 1,700 | 188.50 |
| 2011-05-24 | 1,130 | 1,133 | 1,125 | 1,133 | 4,300 | 188.83 |
| 2011-05-23 | 1,179 | 1,179 | 1,136 | 1,142 | 7,900 | 190.33 |
| 2011-05-20 | 1,184 | 1,185 | 1,156 | 1,181 | 2,300 | 196.83 |
| 2011-05-19 | 1,184 | 1,185 | 1,162 | 1,180 | 3,700 | 196.67 |
| 2011-05-18 | 1,154 | 1,180 | 1,153 | 1,178 | 5,700 | 196.33 |
| 2011-05-17 | 1,149 | 1,150 | 1,135 | 1,139 | 3,100 | 189.83 |
| 2011-05-16 | 1,150 | 1,158 | 1,137 | 1,139 | 6,600 | 189.83 |
| 2011-05-13 | 1,162 | 1,170 | 1,152 | 1,153 | 5,000 | 192.17 |
| 2011-05-12 | 1,169 | 1,169 | 1,161 | 1,162 | 4,400 | 193.67 |
| 2011-05-11 | 1,167 | 1,170 | 1,164 | 1,169 | 2,800 | 194.83 |
| 2011-05-10 | 1,186 | 1,186 | 1,155 | 1,161 | 7,600 | 193.50 |
| 2011-05-09 | 1,199 | 1,199 | 1,161 | 1,191 | 6,900 | 198.50 |
| 2011-05-06 | 1,199 | 1,200 | 1,193 | 1,195 | 6,300 | 199.17 |
| 2011-05-02 | 1,197 | 1,199 | 1,189 | 1,199 | 5,000 | 199.83 |
| 2011-04-28 | 1,198 | 1,214 | 1,182 | 1,196 | 22,600 | 199.33 |
| 2011-04-27 | 1,134 | 1,198 | 1,114 | 1,198 | 56,700 | 199.67 |
| 2011-04-26 | 1,139 | 1,150 | 1,092 | 1,122 | 12,200 | 187 |
| 2011-04-25 | 1,133 | 1,139 | 1,121 | 1,139 | 5,500 | 189.83 |
| 2011-04-22 | 1,160 | 1,160 | 1,136 | 1,140 | 6,600 | 190 |
| 2011-04-21 | 1,179 | 1,179 | 1,151 | 1,169 | 10,300 | 194.83 |
| 2011-04-20 | 1,175 | 1,184 | 1,145 | 1,180 | 11,200 | 196.67 |
| 2011-04-19 | 1,167 | 1,176 | 1,150 | 1,175 | 5,900 | 195.83 |
| 2011-04-18 | 1,158 | 1,178 | 1,158 | 1,174 | 9,000 | 195.67 |
| 2011-04-15 | 1,149 | 1,150 | 1,140 | 1,150 | 7,800 | 191.67 |
| 2011-04-14 | 1,157 | 1,163 | 1,141 | 1,149 | 6,200 | 191.50 |
| 2011-04-13 | 1,150 | 1,159 | 1,133 | 1,159 | 3,700 | 193.17 |
| 2011-04-12 | 1,150 | 1,171 | 1,150 | 1,157 | 4,400 | 192.83 |
| 2011-04-11 | 1,180 | 1,180 | 1,169 | 1,172 | 3,800 | 195.33 |
| 2011-04-08 | 1,200 | 1,200 | 1,162 | 1,180 | 16,000 | 196.67 |
| 2011-04-07 | 1,165 | 1,196 | 1,160 | 1,196 | 19,400 | 199.33 |
| 2011-04-06 | 1,170 | 1,185 | 1,153 | 1,163 | 11,200 | 193.83 |
| 2011-04-05 | 1,187 | 1,187 | 1,168 | 1,170 | 5,900 | 195 |
| 2011-04-04 | 1,174 | 1,190 | 1,160 | 1,190 | 8,400 | 198.33 |
| 2011-04-01 | 1,183 | 1,184 | 1,165 | 1,181 | 10,400 | 196.83 |
| 2011-03-31 | 1,170 | 1,179 | 1,160 | 1,179 | 10,600 | 196.50 |
| 2011-03-30 | 1,164 | 1,167 | 1,162 | 1,165 | 6,800 | 194.17 |
| 2011-03-29 | 1,165 | 1,165 | 1,160 | 1,161 | 17,200 | 193.50 |
| 2011-03-28 | 1,205 | 1,205 | 1,185 | 1,190 | 51,300 | 198.33 |
| 2011-03-25 | 1,167 | 1,175 | 1,164 | 1,174 | 13,900 | 195.67 |
| 2011-03-24 | 1,179 | 1,179 | 1,161 | 1,164 | 13,200 | 194 |
| 2011-03-23 | 1,172 | 1,174 | 1,160 | 1,166 | 9,600 | 194.33 |
| 2011-03-22 | 1,159 | 1,168 | 1,140 | 1,150 | 27,500 | 191.67 |
| 2011-03-18 | 1,090 | 1,129 | 1,090 | 1,129 | 17,700 | 188.17 |
| 2011-03-17 | 973 | 1,078 | 970 | 1,078 | 24,200 | 179.67 |
| 2011-03-16 | 910 | 978 | 909 | 977 | 22,700 | 162.83 |
| 2011-03-15 | 980 | 980 | 850 | 900 | 63,100 | 150 |
| 2011-03-14 | 980 | 1,045 | 980 | 1,000 | 61,300 | 166.67 |
| 2011-03-11 | 1,162 | 1,167 | 1,151 | 1,160 | 16,900 | 193.33 |
| 2011-03-10 | 1,181 | 1,200 | 1,177 | 1,183 | 10,400 | 197.17 |
| 2011-03-09 | 1,187 | 1,187 | 1,167 | 1,186 | 32,000 | 197.67 |
| 2011-03-08 | 1,201 | 1,210 | 1,189 | 1,195 | 23,200 | 199.17 |
| 2011-03-07 | 1,221 | 1,221 | 1,205 | 1,213 | 20,900 | 202.17 |
| 2011-03-04 | 1,230 | 1,233 | 1,223 | 1,227 | 32,800 | 204.50 |
| 2011-03-03 | 1,227 | 1,238 | 1,210 | 1,220 | 153,600 | 203.33 |
| 2011-03-02 | 1,246 | 1,257 | 1,246 | 1,257 | 20,800 | 209.50 |
| 2011-03-01 | 1,261 | 1,265 | 1,250 | 1,258 | 30,500 | 209.67 |
| 2011-02-28 | 1,264 | 1,269 | 1,261 | 1,266 | 9,600 | 211 |
| 2011-02-25 | 1,263 | 1,279 | 1,260 | 1,265 | 8,900 | 210.83 |
| 2011-02-24 | 1,294 | 1,294 | 1,278 | 1,286 | 23,300 | 214.33 |
| 2011-02-23 | 1,293 | 1,307 | 1,289 | 1,291 | 41,200 | 215.17 |
| 2011-02-22 | 1,293 | 1,314 | 1,290 | 1,314 | 78,200 | 219 |
| 2011-02-21 | 1,310 | 1,400 | 1,288 | 1,288 | 71,200 | 214.67 |
| 2011-02-18 | 1,299 | 1,300 | 1,256 | 1,290 | 42,300 | 215 |
| 2011-02-17 | 1,336 | 1,344 | 1,301 | 1,301 | 29,400 | 216.83 |
| 2011-02-16 | 1,356 | 1,356 | 1,335 | 1,346 | 32,800 | 224.33 |
| 2011-02-15 | 1,321 | 1,341 | 1,320 | 1,326 | 56,500 | 221 |
| 2011-02-14 | 1,320 | 1,405 | 1,291 | 1,343 | 116,000 | 223.83 |
| 2011-02-10 | 1,168 | 1,205 | 1,167 | 1,190 | 5,800 | 198.33 |
| 2011-02-09 | 1,172 | 1,172 | 1,166 | 1,171 | 2,500 | 195.17 |
| 2011-02-08 | 1,199 | 1,199 | 1,141 | 1,180 | 6,300 | 196.67 |
| 2011-02-07 | 1,157 | 1,199 | 1,157 | 1,199 | 8,400 | 199.83 |
| 2011-02-04 | 1,139 | 1,153 | 1,137 | 1,153 | 4,000 | 192.17 |
| 2011-02-03 | 1,111 | 1,137 | 1,111 | 1,137 | 4,200 | 189.50 |
| 2011-02-02 | 1,111 | 1,113 | 1,094 | 1,110 | 10,400 | 185 |
| 2011-02-01 | 1,092 | 1,092 | 1,085 | 1,092 | 1,100 | 182 |
| 2011-01-31 | 1,079 | 1,087 | 1,063 | 1,085 | 2,600 | 180.83 |
| 2011-01-28 | 1,079 | 1,098 | 1,079 | 1,079 | 3,100 | 179.83 |
| 2011-01-27 | 1,077 | 1,078 | 1,070 | 1,070 | 1,200 | 178.33 |
| 2011-01-26 | 1,075 | 1,076 | 1,061 | 1,067 | 1,700 | 177.83 |
| 2011-01-25 | 1,064 | 1,067 | 1,062 | 1,067 | 700 | 177.83 |
| 2011-01-24 | 1,055 | 1,065 | 1,055 | 1,060 | 2,100 | 176.67 |
| 2011-01-21 | 1,071 | 1,071 | 1,051 | 1,060 | 6,700 | 176.67 |
| 2011-01-20 | 1,060 | 1,075 | 1,060 | 1,074 | 4,000 | 179 |
| 2011-01-19 | 1,082 | 1,082 | 1,062 | 1,071 | 4,700 | 178.50 |
| 2011-01-18 | 1,078 | 1,080 | 1,078 | 1,079 | 2,100 | 179.83 |
| 2011-01-17 | 1,081 | 1,090 | 1,066 | 1,083 | 4,600 | 180.50 |
| 2011-01-14 | 1,082 | 1,085 | 1,078 | 1,078 | 1,300 | 179.67 |
| 2011-01-13 | 1,090 | 1,095 | 1,074 | 1,083 | 6,700 | 180.50 |
| 2011-01-12 | 1,129 | 1,140 | 1,112 | 1,112 | 5,900 | 185.33 |
| 2011-01-11 | 1,100 | 1,129 | 1,100 | 1,129 | 4,300 | 188.17 |
| 2011-01-07 | 1,080 | 1,098 | 1,077 | 1,094 | 3,000 | 182.33 |
| 2011-01-06 | 1,075 | 1,080 | 1,075 | 1,076 | 1,400 | 179.33 |
| 2011-01-05 | 1,062 | 1,072 | 1,062 | 1,071 | 1,500 | 178.50 |
| 2011-01-04 | 1,062 | 1,072 | 1,059 | 1,059 | 1,200 | 176.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株