3395 (株)サンマルクホールディングス 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 | 2,968 | 2,974 | 2,964 | 2,965 | 7,900 | 1,482.50 |
| 2011-12-29 | 2,964 | 2,967 | 2,954 | 2,963 | 7,100 | 1,481.50 |
| 2011-12-28 | 2,954 | 2,967 | 2,954 | 2,955 | 8,400 | 1,477.50 |
| 2011-12-27 | 2,965 | 2,969 | 2,952 | 2,954 | 10,700 | 1,477 |
| 2011-12-26 | 2,960 | 2,972 | 2,954 | 2,965 | 12,100 | 1,482.50 |
| 2011-12-22 | 2,960 | 2,975 | 2,959 | 2,961 | 16,100 | 1,480.50 |
| 2011-12-21 | 2,965 | 2,976 | 2,964 | 2,965 | 6,100 | 1,482.50 |
| 2011-12-20 | 2,960 | 2,967 | 2,955 | 2,963 | 11,900 | 1,481.50 |
| 2011-12-19 | 2,987 | 2,987 | 2,959 | 2,963 | 15,200 | 1,481.50 |
| 2011-12-16 | 2,954 | 2,995 | 2,954 | 2,988 | 27,400 | 1,494 |
| 2011-12-15 | 2,954 | 2,960 | 2,953 | 2,954 | 13,300 | 1,477 |
| 2011-12-14 | 2,967 | 2,969 | 2,956 | 2,964 | 12,200 | 1,482 |
| 2011-12-13 | 2,953 | 2,966 | 2,950 | 2,956 | 13,400 | 1,478 |
| 2011-12-12 | 2,960 | 2,970 | 2,954 | 2,954 | 21,100 | 1,477 |
| 2011-12-09 | 2,942 | 2,976 | 2,942 | 2,960 | 19,900 | 1,480 |
| 2011-12-08 | 2,959 | 2,960 | 2,945 | 2,946 | 14,500 | 1,473 |
| 2011-12-07 | 2,991 | 2,992 | 2,950 | 2,959 | 36,600 | 1,479.50 |
| 2011-12-06 | 2,995 | 3,010 | 2,995 | 3,000 | 13,000 | 1,500 |
| 2011-12-05 | 2,970 | 3,015 | 2,962 | 3,015 | 23,600 | 1,507.50 |
| 2011-12-02 | 2,947 | 2,961 | 2,946 | 2,947 | 17,700 | 1,473.50 |
| 2011-12-01 | 3,000 | 3,005 | 2,939 | 2,944 | 21,000 | 1,472 |
| 2011-11-30 | 2,976 | 2,990 | 2,960 | 2,990 | 18,700 | 1,495 |
| 2011-11-29 | 2,942 | 2,989 | 2,940 | 2,989 | 16,700 | 1,494.50 |
| 2011-11-28 | 2,959 | 2,977 | 2,930 | 2,935 | 15,800 | 1,467.50 |
| 2011-11-25 | 2,955 | 2,979 | 2,935 | 2,951 | 21,000 | 1,475.50 |
| 2011-11-24 | 2,992 | 3,000 | 2,970 | 2,975 | 13,300 | 1,487.50 |
| 2011-11-22 | 3,000 | 3,020 | 2,980 | 3,020 | 13,500 | 1,510 |
| 2011-11-21 | 2,975 | 3,015 | 2,974 | 3,015 | 10,800 | 1,507.50 |
| 2011-11-18 | 2,971 | 2,997 | 2,953 | 2,990 | 18,000 | 1,495 |
| 2011-11-17 | 2,983 | 2,997 | 2,955 | 2,994 | 27,300 | 1,497 |
| 2011-11-16 | 3,010 | 3,010 | 2,991 | 3,005 | 25,700 | 1,502.50 |
| 2011-11-15 | 2,965 | 3,020 | 2,965 | 3,005 | 24,600 | 1,502.50 |
| 2011-11-14 | 2,949 | 2,993 | 2,945 | 2,991 | 38,200 | 1,495.50 |
| 2011-11-11 | 2,891 | 2,932 | 2,870 | 2,929 | 35,800 | 1,464.50 |
| 2011-11-10 | 2,882 | 2,882 | 2,854 | 2,866 | 31,900 | 1,433 |
| 2011-11-09 | 2,899 | 2,900 | 2,881 | 2,897 | 12,100 | 1,448.50 |
| 2011-11-08 | 2,900 | 2,915 | 2,880 | 2,888 | 14,800 | 1,444 |
| 2011-11-07 | 2,968 | 2,968 | 2,870 | 2,900 | 44,700 | 1,450 |
| 2011-11-04 | 2,911 | 2,970 | 2,910 | 2,956 | 22,600 | 1,478 |
| 2011-11-02 | 2,903 | 2,913 | 2,895 | 2,900 | 18,200 | 1,450 |
| 2011-11-01 | 2,908 | 2,933 | 2,906 | 2,912 | 14,400 | 1,456 |
| 2011-10-31 | 2,910 | 2,937 | 2,909 | 2,918 | 22,000 | 1,459 |
| 2011-10-28 | 2,915 | 2,942 | 2,903 | 2,911 | 41,000 | 1,455.50 |
| 2011-10-27 | 2,902 | 2,915 | 2,891 | 2,900 | 29,600 | 1,450 |
| 2011-10-26 | 2,914 | 2,921 | 2,900 | 2,904 | 23,300 | 1,452 |
| 2011-10-25 | 2,945 | 2,957 | 2,925 | 2,927 | 23,000 | 1,463.50 |
| 2011-10-24 | 2,951 | 2,969 | 2,945 | 2,948 | 10,700 | 1,474 |
| 2011-10-21 | 2,953 | 2,962 | 2,950 | 2,950 | 7,300 | 1,475 |
| 2011-10-20 | 2,958 | 2,970 | 2,950 | 2,964 | 11,000 | 1,482 |
| 2011-10-19 | 2,970 | 2,979 | 2,958 | 2,958 | 10,400 | 1,479 |
| 2011-10-18 | 2,965 | 2,980 | 2,965 | 2,966 | 5,800 | 1,483 |
| 2011-10-17 | 2,993 | 2,993 | 2,965 | 2,968 | 13,800 | 1,484 |
| 2011-10-14 | 2,970 | 2,986 | 2,963 | 2,969 | 18,400 | 1,484.50 |
| 2011-10-13 | 3,025 | 3,025 | 2,980 | 2,982 | 19,000 | 1,491 |
| 2011-10-12 | 3,010 | 3,030 | 3,000 | 3,005 | 17,600 | 1,502.50 |
| 2011-10-11 | 3,055 | 3,055 | 3,025 | 3,055 | 10,900 | 1,527.50 |
| 2011-10-07 | 3,020 | 3,060 | 3,020 | 3,055 | 8,300 | 1,527.50 |
| 2011-10-06 | 2,989 | 3,020 | 2,989 | 3,020 | 17,500 | 1,510 |
| 2011-10-05 | 3,035 | 3,040 | 2,965 | 2,979 | 27,900 | 1,489.50 |
| 2011-10-04 | 3,040 | 3,055 | 3,030 | 3,040 | 17,700 | 1,520 |
| 2011-10-03 | 3,040 | 3,060 | 3,040 | 3,060 | 16,800 | 1,530 |
| 2011-09-30 | 3,085 | 3,100 | 3,065 | 3,095 | 15,300 | 1,547.50 |
| 2011-09-29 | 3,040 | 3,080 | 3,040 | 3,080 | 20,800 | 1,540 |
| 2011-09-28 | 2,974 | 3,060 | 2,971 | 3,060 | 21,100 | 1,530 |
| 2011-09-27 | 3,010 | 3,040 | 3,010 | 3,030 | 13,200 | 1,515 |
| 2011-09-26 | 3,020 | 3,025 | 2,991 | 2,998 | 18,400 | 1,499 |
| 2011-09-22 | 3,030 | 3,050 | 3,020 | 3,035 | 12,900 | 1,517.50 |
| 2011-09-21 | 3,025 | 3,050 | 3,020 | 3,045 | 11,500 | 1,522.50 |
| 2011-09-20 | 3,025 | 3,030 | 3,010 | 3,020 | 11,700 | 1,510 |
| 2011-09-16 | 3,015 | 3,030 | 3,010 | 3,030 | 9,700 | 1,515 |
| 2011-09-15 | 3,000 | 3,025 | 2,981 | 2,984 | 11,300 | 1,492 |
| 2011-09-14 | 3,020 | 3,020 | 2,990 | 3,005 | 13,700 | 1,502.50 |
| 2011-09-13 | 2,972 | 3,000 | 2,972 | 2,992 | 13,300 | 1,496 |
| 2011-09-12 | 3,045 | 3,050 | 2,956 | 2,959 | 41,100 | 1,479.50 |
| 2011-09-09 | 3,085 | 3,100 | 3,070 | 3,090 | 17,600 | 1,545 |
| 2011-09-08 | 3,075 | 3,090 | 3,045 | 3,085 | 15,800 | 1,542.50 |
| 2011-09-07 | 3,050 | 3,070 | 3,035 | 3,070 | 15,800 | 1,535 |
| 2011-09-06 | 3,060 | 3,070 | 3,030 | 3,040 | 14,900 | 1,520 |
| 2011-09-05 | 3,030 | 3,055 | 3,015 | 3,050 | 11,800 | 1,525 |
| 2011-09-02 | 3,020 | 3,035 | 3,010 | 3,030 | 13,900 | 1,515 |
| 2011-09-01 | 3,030 | 3,040 | 3,010 | 3,015 | 9,900 | 1,507.50 |
| 2011-08-31 | 3,000 | 3,015 | 2,991 | 3,015 | 12,100 | 1,507.50 |
| 2011-08-30 | 3,015 | 3,020 | 2,974 | 2,989 | 14,300 | 1,494.50 |
| 2011-08-29 | 2,982 | 3,020 | 2,980 | 2,993 | 14,300 | 1,496.50 |
| 2011-08-26 | 2,948 | 2,980 | 2,945 | 2,969 | 15,800 | 1,484.50 |
| 2011-08-25 | 2,932 | 2,950 | 2,904 | 2,934 | 21,000 | 1,467 |
| 2011-08-24 | 2,930 | 2,942 | 2,905 | 2,915 | 14,100 | 1,457.50 |
| 2011-08-23 | 2,901 | 2,939 | 2,901 | 2,904 | 25,900 | 1,452 |
| 2011-08-22 | 2,965 | 2,970 | 2,887 | 2,897 | 27,900 | 1,448.50 |
| 2011-08-19 | 2,942 | 2,983 | 2,939 | 2,950 | 27,700 | 1,475 |
| 2011-08-18 | 2,999 | 2,999 | 2,952 | 2,961 | 24,100 | 1,480.50 |
| 2011-08-17 | 2,990 | 3,000 | 2,969 | 2,986 | 8,800 | 1,493 |
| 2011-08-16 | 3,005 | 3,005 | 2,987 | 2,991 | 8,500 | 1,495.50 |
| 2011-08-15 | 3,000 | 3,010 | 2,987 | 2,987 | 9,000 | 1,493.50 |
| 2011-08-12 | 3,005 | 3,020 | 2,981 | 3,000 | 14,300 | 1,500 |
| 2011-08-11 | 2,905 | 2,957 | 2,905 | 2,952 | 16,600 | 1,476 |
| 2011-08-10 | 2,950 | 2,980 | 2,934 | 2,936 | 32,500 | 1,468 |
| 2011-08-09 | 2,882 | 2,894 | 2,861 | 2,894 | 49,600 | 1,447 |
| 2011-08-08 | 2,960 | 2,960 | 2,910 | 2,916 | 45,600 | 1,458 |
| 2011-08-05 | 2,965 | 2,990 | 2,941 | 2,944 | 43,300 | 1,472 |
| 2011-08-04 | 3,010 | 3,025 | 3,005 | 3,010 | 16,300 | 1,505 |
| 2011-08-03 | 3,050 | 3,065 | 3,015 | 3,015 | 22,600 | 1,507.50 |
| 2011-08-02 | 3,105 | 3,105 | 3,080 | 3,085 | 17,800 | 1,542.50 |
| 2011-08-01 | 3,065 | 3,100 | 3,065 | 3,100 | 23,200 | 1,550 |
| 2011-07-29 | 3,090 | 3,095 | 3,070 | 3,070 | 17,900 | 1,535 |
| 2011-07-28 | 3,100 | 3,100 | 3,075 | 3,085 | 21,900 | 1,542.50 |
| 2011-07-27 | 3,135 | 3,135 | 3,095 | 3,110 | 19,300 | 1,555 |
| 2011-07-26 | 3,105 | 3,150 | 3,100 | 3,125 | 18,900 | 1,562.50 |
| 2011-07-25 | 3,125 | 3,125 | 3,095 | 3,105 | 14,000 | 1,552.50 |
| 2011-07-22 | 3,100 | 3,135 | 3,095 | 3,120 | 25,500 | 1,560 |
| 2011-07-21 | 3,085 | 3,105 | 3,080 | 3,080 | 20,900 | 1,540 |
| 2011-07-20 | 3,105 | 3,120 | 3,105 | 3,115 | 17,600 | 1,557.50 |
| 2011-07-19 | 3,125 | 3,135 | 3,085 | 3,095 | 12,200 | 1,547.50 |
| 2011-07-15 | 3,135 | 3,145 | 3,120 | 3,130 | 19,300 | 1,565 |
| 2011-07-14 | 3,145 | 3,150 | 3,125 | 3,135 | 13,000 | 1,567.50 |
| 2011-07-13 | 3,080 | 3,135 | 3,070 | 3,130 | 13,400 | 1,565 |
| 2011-07-12 | 3,105 | 3,110 | 3,050 | 3,095 | 41,600 | 1,547.50 |
| 2011-07-11 | 3,135 | 3,145 | 3,120 | 3,125 | 20,200 | 1,562.50 |
| 2011-07-08 | 3,145 | 3,155 | 3,135 | 3,145 | 20,600 | 1,572.50 |
| 2011-07-07 | 3,100 | 3,130 | 3,100 | 3,125 | 26,000 | 1,562.50 |
| 2011-07-06 | 3,085 | 3,090 | 3,060 | 3,090 | 25,600 | 1,545 |
| 2011-07-05 | 3,050 | 3,095 | 3,045 | 3,085 | 45,300 | 1,542.50 |
| 2011-07-04 | 3,010 | 3,035 | 2,990 | 3,030 | 28,600 | 1,515 |
| 2011-07-01 | 3,020 | 3,025 | 2,968 | 2,977 | 21,700 | 1,488.50 |
| 2011-06-30 | 2,936 | 3,015 | 2,932 | 3,010 | 43,800 | 1,505 |
| 2011-06-29 | 2,920 | 2,935 | 2,917 | 2,928 | 25,700 | 1,464 |
| 2011-06-28 | 2,910 | 2,917 | 2,903 | 2,915 | 20,700 | 1,457.50 |
| 2011-06-27 | 2,911 | 2,924 | 2,903 | 2,915 | 33,500 | 1,457.50 |
| 2011-06-24 | 2,901 | 2,924 | 2,900 | 2,924 | 17,900 | 1,462 |
| 2011-06-23 | 2,909 | 2,914 | 2,887 | 2,902 | 33,900 | 1,451 |
| 2011-06-22 | 2,882 | 2,904 | 2,877 | 2,899 | 44,700 | 1,449.50 |
| 2011-06-21 | 2,887 | 2,900 | 2,852 | 2,869 | 53,200 | 1,434.50 |
| 2011-06-20 | 2,902 | 2,907 | 2,888 | 2,888 | 31,200 | 1,444 |
| 2011-06-17 | 2,915 | 2,937 | 2,897 | 2,907 | 50,200 | 1,453.50 |
| 2011-06-16 | 2,925 | 2,935 | 2,908 | 2,913 | 27,700 | 1,456.50 |
| 2011-06-15 | 2,949 | 2,956 | 2,921 | 2,926 | 35,200 | 1,463 |
| 2011-06-14 | 2,948 | 2,955 | 2,926 | 2,947 | 20,700 | 1,473.50 |
| 2011-06-13 | 2,950 | 2,950 | 2,922 | 2,947 | 38,000 | 1,473.50 |
| 2011-06-10 | 2,955 | 2,972 | 2,950 | 2,956 | 47,600 | 1,478 |
| 2011-06-09 | 3,010 | 3,015 | 2,954 | 2,970 | 47,600 | 1,485 |
| 2011-06-08 | 3,035 | 3,040 | 3,005 | 3,010 | 15,300 | 1,505 |
| 2011-06-07 | 3,045 | 3,060 | 3,040 | 3,055 | 13,400 | 1,527.50 |
| 2011-06-06 | 3,010 | 3,045 | 3,000 | 3,040 | 16,200 | 1,520 |
| 2011-06-03 | 3,025 | 3,030 | 3,010 | 3,020 | 19,400 | 1,510 |
| 2011-06-02 | 3,025 | 3,040 | 3,000 | 3,015 | 23,500 | 1,507.50 |
| 2011-06-01 | 3,055 | 3,070 | 3,045 | 3,060 | 13,100 | 1,530 |
| 2011-05-31 | 3,060 | 3,075 | 3,050 | 3,055 | 27,700 | 1,527.50 |
| 2011-05-30 | 3,055 | 3,055 | 3,040 | 3,055 | 19,200 | 1,527.50 |
| 2011-05-27 | 3,020 | 3,050 | 3,015 | 3,045 | 35,600 | 1,522.50 |
| 2011-05-26 | 2,999 | 3,025 | 2,980 | 3,020 | 29,600 | 1,510 |
| 2011-05-25 | 2,984 | 2,985 | 2,944 | 2,979 | 31,500 | 1,489.50 |
| 2011-05-24 | 2,931 | 2,988 | 2,931 | 2,983 | 36,000 | 1,491.50 |
| 2011-05-23 | 2,978 | 2,982 | 2,923 | 2,937 | 36,800 | 1,468.50 |
| 2011-05-20 | 2,984 | 2,995 | 2,952 | 2,978 | 34,200 | 1,489 |
| 2011-05-19 | 2,970 | 2,980 | 2,947 | 2,972 | 26,100 | 1,486 |
| 2011-05-18 | 2,910 | 2,981 | 2,902 | 2,956 | 56,600 | 1,478 |
| 2011-05-17 | 2,941 | 2,950 | 2,902 | 2,906 | 47,200 | 1,453 |
| 2011-05-16 | 2,954 | 2,994 | 2,926 | 2,939 | 57,900 | 1,469.50 |
| 2011-05-13 | 3,020 | 3,045 | 2,944 | 2,954 | 79,200 | 1,477 |
| 2011-05-12 | 2,991 | 3,050 | 2,991 | 3,040 | 25,400 | 1,520 |
| 2011-05-11 | 3,035 | 3,045 | 3,000 | 3,000 | 24,500 | 1,500 |
| 2011-05-10 | 2,982 | 3,040 | 2,982 | 3,035 | 31,700 | 1,517.50 |
| 2011-05-09 | 3,010 | 3,010 | 2,976 | 2,982 | 20,300 | 1,491 |
| 2011-05-06 | 2,999 | 3,010 | 2,981 | 3,010 | 18,600 | 1,505 |
| 2011-05-02 | 3,020 | 3,020 | 2,995 | 3,005 | 35,100 | 1,502.50 |
| 2011-04-28 | 2,915 | 2,976 | 2,915 | 2,974 | 38,900 | 1,487 |
| 2011-04-27 | 2,943 | 2,947 | 2,905 | 2,908 | 69,500 | 1,454 |
| 2011-04-26 | 2,989 | 2,990 | 2,932 | 2,943 | 36,300 | 1,471.50 |
| 2011-04-25 | 3,000 | 3,015 | 2,975 | 2,989 | 18,300 | 1,494.50 |
| 2011-04-22 | 3,010 | 3,020 | 2,979 | 3,010 | 20,600 | 1,505 |
| 2011-04-21 | 3,025 | 3,030 | 3,005 | 3,020 | 16,500 | 1,510 |
| 2011-04-20 | 3,045 | 3,045 | 3,020 | 3,020 | 12,400 | 1,510 |
| 2011-04-19 | 3,010 | 3,040 | 3,005 | 3,010 | 18,400 | 1,505 |
| 2011-04-18 | 3,095 | 3,095 | 3,020 | 3,060 | 17,900 | 1,530 |
| 2011-04-15 | 3,050 | 3,085 | 3,025 | 3,075 | 38,600 | 1,537.50 |
| 2011-04-14 | 2,969 | 3,065 | 2,950 | 3,045 | 63,700 | 1,522.50 |
| 2011-04-13 | 2,946 | 2,962 | 2,926 | 2,945 | 41,900 | 1,472.50 |
| 2011-04-12 | 2,992 | 2,992 | 2,955 | 2,974 | 29,100 | 1,487 |
| 2011-04-11 | 2,950 | 2,991 | 2,941 | 2,991 | 48,700 | 1,495.50 |
| 2011-04-08 | 2,930 | 2,954 | 2,920 | 2,928 | 45,100 | 1,464 |
| 2011-04-07 | 2,920 | 2,954 | 2,920 | 2,930 | 27,700 | 1,465 |
| 2011-04-06 | 2,935 | 2,954 | 2,920 | 2,922 | 44,100 | 1,461 |
| 2011-04-05 | 2,991 | 3,010 | 2,920 | 2,930 | 81,800 | 1,465 |
| 2011-04-04 | 3,060 | 3,080 | 2,980 | 2,994 | 72,900 | 1,497 |
| 2011-04-01 | 3,050 | 3,130 | 3,050 | 3,055 | 50,000 | 1,527.50 |
| 2011-03-31 | 3,050 | 3,065 | 3,020 | 3,040 | 65,700 | 1,520 |
| 2011-03-30 | 3,020 | 3,075 | 3,000 | 3,045 | 66,600 | 1,522.50 |
| 2011-03-29 | 3,065 | 3,080 | 3,000 | 3,020 | 108,200 | 1,510 |
| 2011-03-28 | 3,300 | 3,320 | 3,200 | 3,220 | 81,900 | 1,610 |
| 2011-03-25 | 3,310 | 3,355 | 3,300 | 3,305 | 35,100 | 1,652.50 |
| 2011-03-24 | 3,415 | 3,420 | 3,300 | 3,300 | 45,700 | 1,650 |
| 2011-03-23 | 3,450 | 3,475 | 3,410 | 3,415 | 23,900 | 1,707.50 |
| 2011-03-22 | 3,375 | 3,430 | 3,315 | 3,420 | 41,400 | 1,710 |
| 2011-03-18 | 3,120 | 3,215 | 3,110 | 3,165 | 39,600 | 1,582.50 |
| 2011-03-17 | 3,030 | 3,130 | 3,005 | 3,090 | 51,700 | 1,545 |
| 2011-03-16 | 2,940 | 3,150 | 2,940 | 3,145 | 61,100 | 1,572.50 |
| 2011-03-15 | 3,310 | 3,340 | 2,940 | 3,005 | 67,000 | 1,502.50 |
| 2011-03-14 | 3,295 | 3,485 | 3,210 | 3,380 | 59,300 | 1,690 |
| 2011-03-11 | 3,770 | 3,770 | 3,710 | 3,715 | 31,900 | 1,857.50 |
| 2011-03-10 | 3,735 | 3,735 | 3,695 | 3,700 | 15,300 | 1,850 |
| 2011-03-09 | 3,730 | 3,735 | 3,705 | 3,705 | 8,300 | 1,852.50 |
| 2011-03-08 | 3,710 | 3,720 | 3,710 | 3,710 | 3,900 | 1,855 |
| 2011-03-07 | 3,715 | 3,720 | 3,690 | 3,695 | 9,000 | 1,847.50 |
| 2011-03-04 | 3,750 | 3,750 | 3,695 | 3,700 | 14,500 | 1,850 |
| 2011-03-03 | 3,715 | 3,740 | 3,700 | 3,710 | 9,000 | 1,855 |
| 2011-03-02 | 3,725 | 3,740 | 3,710 | 3,715 | 8,900 | 1,857.50 |
| 2011-03-01 | 3,745 | 3,775 | 3,745 | 3,750 | 15,300 | 1,875 |
| 2011-02-28 | 3,685 | 3,720 | 3,655 | 3,715 | 11,200 | 1,857.50 |
| 2011-02-25 | 3,690 | 3,690 | 3,655 | 3,680 | 7,400 | 1,840 |
| 2011-02-24 | 3,720 | 3,720 | 3,660 | 3,695 | 23,600 | 1,847.50 |
| 2011-02-23 | 3,720 | 3,745 | 3,715 | 3,730 | 27,500 | 1,865 |
| 2011-02-22 | 3,755 | 3,805 | 3,735 | 3,750 | 36,800 | 1,875 |
| 2011-02-21 | 3,630 | 3,720 | 3,630 | 3,715 | 39,000 | 1,857.50 |
| 2011-02-18 | 3,610 | 3,625 | 3,610 | 3,625 | 15,100 | 1,812.50 |
| 2011-02-17 | 3,610 | 3,610 | 3,595 | 3,610 | 14,700 | 1,805 |
| 2011-02-16 | 3,600 | 3,615 | 3,595 | 3,610 | 11,200 | 1,805 |
| 2011-02-15 | 3,590 | 3,615 | 3,590 | 3,610 | 5,000 | 1,805 |
| 2011-02-14 | 3,605 | 3,610 | 3,590 | 3,600 | 10,900 | 1,800 |
| 2011-02-10 | 3,610 | 3,610 | 3,600 | 3,605 | 8,900 | 1,802.50 |
| 2011-02-09 | 3,595 | 3,610 | 3,590 | 3,605 | 9,200 | 1,802.50 |
| 2011-02-08 | 3,610 | 3,610 | 3,570 | 3,570 | 14,000 | 1,785 |
| 2011-02-07 | 3,590 | 3,600 | 3,565 | 3,595 | 21,700 | 1,797.50 |
| 2011-02-04 | 3,600 | 3,615 | 3,585 | 3,585 | 10,800 | 1,792.50 |
| 2011-02-03 | 3,585 | 3,600 | 3,580 | 3,585 | 5,500 | 1,792.50 |
| 2011-02-02 | 3,585 | 3,625 | 3,585 | 3,615 | 13,100 | 1,807.50 |
| 2011-02-01 | 3,585 | 3,605 | 3,550 | 3,585 | 12,000 | 1,792.50 |
| 2011-01-31 | 3,560 | 3,560 | 3,535 | 3,540 | 18,800 | 1,770 |
| 2011-01-28 | 3,620 | 3,620 | 3,580 | 3,580 | 10,200 | 1,790 |
| 2011-01-27 | 3,590 | 3,640 | 3,580 | 3,610 | 17,200 | 1,805 |
| 2011-01-26 | 3,565 | 3,600 | 3,550 | 3,585 | 15,400 | 1,792.50 |
| 2011-01-25 | 3,535 | 3,600 | 3,530 | 3,590 | 25,100 | 1,795 |
| 2011-01-24 | 3,500 | 3,540 | 3,480 | 3,540 | 19,900 | 1,770 |
| 2011-01-21 | 3,505 | 3,520 | 3,480 | 3,490 | 29,300 | 1,745 |
| 2011-01-20 | 3,530 | 3,545 | 3,480 | 3,535 | 23,900 | 1,767.50 |
| 2011-01-19 | 3,540 | 3,580 | 3,540 | 3,550 | 15,300 | 1,775 |
| 2011-01-18 | 3,525 | 3,555 | 3,510 | 3,545 | 12,400 | 1,772.50 |
| 2011-01-17 | 3,460 | 3,535 | 3,455 | 3,525 | 44,200 | 1,762.50 |
| 2011-01-14 | 3,420 | 3,445 | 3,420 | 3,430 | 29,600 | 1,715 |
| 2011-01-13 | 3,440 | 3,450 | 3,425 | 3,440 | 17,100 | 1,720 |
| 2011-01-12 | 3,440 | 3,455 | 3,420 | 3,440 | 20,300 | 1,720 |
| 2011-01-11 | 3,370 | 3,430 | 3,355 | 3,420 | 28,200 | 1,710 |
| 2011-01-07 | 3,390 | 3,390 | 3,365 | 3,370 | 33,100 | 1,685 |
| 2011-01-06 | 3,380 | 3,390 | 3,370 | 3,380 | 13,700 | 1,690 |
| 2011-01-05 | 3,380 | 3,405 | 3,380 | 3,380 | 15,700 | 1,690 |
| 2011-01-04 | 3,435 | 3,435 | 3,380 | 3,385 | 9,600 | 1,692.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
