3607 (株)クラウディアホールディングス 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 | 1,024 | 1,049 | 1,024 | 1,049 | 1,200 | 524.50 |
| 2011-12-29 | 1,005 | 1,024 | 1,005 | 1,024 | 700 | 512 |
| 2011-12-28 | 998 | 1,017 | 998 | 1,005 | 900 | 502.50 |
| 2011-12-27 | 998 | 1,001 | 998 | 998 | 800 | 499 |
| 2011-12-26 | 994 | 994 | 993 | 994 | 700 | 497 |
| 2011-12-22 | 999 | 1,020 | 996 | 996 | 1,200 | 498 |
| 2011-12-21 | 1,020 | 1,020 | 991 | 1,001 | 1,500 | 500.50 |
| 2011-12-20 | 1,025 | 1,025 | 1,000 | 1,019 | 3,800 | 509.50 |
| 2011-12-19 | 991 | 999 | 983 | 999 | 2,200 | 499.50 |
| 2011-12-16 | 997 | 997 | 997 | 997 | 100 | 498.50 |
| 2011-12-15 | 990 | 998 | 983 | 987 | 1,800 | 493.50 |
| 2011-12-14 | 1,000 | 1,000 | 991 | 991 | 1,500 | 495.50 |
| 2011-12-13 | 1,010 | 1,016 | 995 | 996 | 2,800 | 498 |
| 2011-12-12 | 1,055 | 1,055 | 1,015 | 1,015 | 7,500 | 507.50 |
| 2011-12-09 | 996 | 1,012 | 996 | 1,005 | 4,400 | 502.50 |
| 2011-12-08 | 1,006 | 1,020 | 999 | 1,020 | 1,500 | 510 |
| 2011-12-07 | 1,001 | 1,011 | 1,001 | 1,004 | 1,500 | 502 |
| 2011-12-06 | 1,020 | 1,020 | 1,000 | 1,000 | 2,700 | 500 |
| 2011-12-05 | 1,000 | 1,016 | 1,000 | 1,008 | 1,700 | 504 |
| 2011-12-02 | 999 | 999 | 985 | 993 | 1,500 | 496.50 |
| 2011-12-01 | 999 | 1,000 | 990 | 1,000 | 1,400 | 500 |
| 2011-11-30 | 998 | 998 | 976 | 976 | 2,000 | 488 |
| 2011-11-29 | 974 | 983 | 974 | 983 | 1,900 | 491.50 |
| 2011-11-28 | 966 | 985 | 966 | 971 | 1,600 | 485.50 |
| 2011-11-25 | 969 | 983 | 969 | 969 | 2,200 | 484.50 |
| 2011-11-24 | 961 | 984 | 955 | 960 | 6,400 | 480 |
| 2011-11-22 | 976 | 976 | 961 | 961 | 1,400 | 480.50 |
| 2011-11-21 | 965 | 965 | 961 | 962 | 2,500 | 481 |
| 2011-11-18 | 971 | 980 | 970 | 975 | 2,200 | 487.50 |
| 2011-11-17 | 974 | 982 | 967 | 975 | 1,800 | 487.50 |
| 2011-11-16 | 999 | 999 | 974 | 974 | 900 | 487 |
| 2011-11-15 | 993 | 994 | 993 | 994 | 500 | 497 |
| 2011-11-14 | 979 | 979 | 979 | 979 | 100 | 489.50 |
| 2011-11-11 | 970 | 972 | 970 | 971 | 1,800 | 485.50 |
| 2011-11-10 | 970 | 990 | 970 | 990 | 1,800 | 495 |
| 2011-11-09 | 972 | 983 | 971 | 981 | 1,500 | 490.50 |
| 2011-11-08 | 981 | 1,003 | 975 | 997 | 5,100 | 498.50 |
| 2011-11-07 | 1,017 | 1,017 | 973 | 981 | 2,800 | 490.50 |
| 2011-11-04 | 1,005 | 1,017 | 1,001 | 1,017 | 1,800 | 508.50 |
| 2011-11-02 | 1,006 | 1,007 | 1,001 | 1,004 | 1,500 | 502 |
| 2011-11-01 | 1,021 | 1,021 | 1,006 | 1,007 | 1,700 | 503.50 |
| 2011-10-31 | 1,011 | 1,047 | 1,000 | 1,021 | 2,700 | 510.50 |
| 2011-10-28 | 1,001 | 1,027 | 1,000 | 1,005 | 7,100 | 502.50 |
| 2011-10-27 | 1,009 | 1,009 | 991 | 1,000 | 1,300 | 500 |
| 2011-10-26 | 1,022 | 1,022 | 1,000 | 1,009 | 900 | 504.50 |
| 2011-10-25 | 1,004 | 1,024 | 1,004 | 1,020 | 500 | 510 |
| 2011-10-24 | 1,006 | 1,050 | 1,002 | 1,007 | 5,300 | 503.50 |
| 2011-10-21 | 1,029 | 1,029 | 1,017 | 1,025 | 800 | 512.50 |
| 2011-10-20 | 1,068 | 1,068 | 1,021 | 1,021 | 2,200 | 510.50 |
| 2011-10-19 | 1,034 | 1,039 | 1,034 | 1,039 | 800 | 519.50 |
| 2011-10-18 | 1,046 | 1,051 | 1,033 | 1,033 | 2,300 | 516.50 |
| 2011-10-17 | 1,070 | 1,070 | 1,050 | 1,064 | 2,000 | 532 |
| 2011-10-14 | 1,080 | 1,080 | 1,052 | 1,052 | 2,900 | 526 |
| 2011-10-13 | 1,090 | 1,090 | 1,080 | 1,080 | 200 | 540 |
| 2011-10-12 | 1,083 | 1,090 | 1,076 | 1,076 | 3,200 | 538 |
| 2011-10-11 | 1,081 | 1,109 | 1,081 | 1,095 | 1,400 | 547.50 |
| 2011-10-07 | 1,082 | 1,082 | 1,060 | 1,060 | 700 | 530 |
| 2011-10-06 | 1,130 | 1,130 | 1,086 | 1,086 | 1,800 | 543 |
| 2011-10-05 | 1,130 | 1,130 | 1,051 | 1,119 | 3,400 | 559.50 |
| 2011-10-04 | 1,111 | 1,118 | 1,107 | 1,118 | 4,800 | 559 |
| 2011-10-03 | 1,190 | 1,190 | 1,161 | 1,161 | 2,700 | 580.50 |
| 2011-09-30 | 1,229 | 1,229 | 1,206 | 1,219 | 2,200 | 609.50 |
| 2011-09-29 | 1,141 | 1,180 | 1,136 | 1,180 | 1,100 | 590 |
| 2011-09-28 | 1,120 | 1,147 | 1,120 | 1,147 | 1,500 | 573.50 |
| 2011-09-27 | 1,111 | 1,125 | 1,104 | 1,125 | 3,100 | 562.50 |
| 2011-09-26 | 1,112 | 1,120 | 1,110 | 1,110 | 900 | 555 |
| 2011-09-22 | 1,126 | 1,126 | 1,125 | 1,125 | 1,100 | 562.50 |
| 2011-09-21 | 1,144 | 1,144 | 1,133 | 1,134 | 1,500 | 567 |
| 2011-09-20 | 1,175 | 1,175 | 1,103 | 1,146 | 2,800 | 573 |
| 2011-09-16 | 1,180 | 1,180 | 1,151 | 1,175 | 2,000 | 587.50 |
| 2011-09-15 | 1,176 | 1,176 | 1,140 | 1,146 | 3,500 | 573 |
| 2011-09-14 | 1,151 | 1,178 | 1,146 | 1,146 | 3,000 | 573 |
| 2011-09-13 | 1,150 | 1,164 | 1,150 | 1,154 | 1,200 | 577 |
| 2011-09-12 | 1,159 | 1,159 | 1,151 | 1,152 | 800 | 576 |
| 2011-09-09 | 1,175 | 1,190 | 1,174 | 1,189 | 3,700 | 594.50 |
| 2011-09-08 | 1,150 | 1,176 | 1,150 | 1,176 | 600 | 588 |
| 2011-09-07 | 1,190 | 1,192 | 1,150 | 1,150 | 3,600 | 575 |
| 2011-09-06 | 1,152 | 1,174 | 1,145 | 1,174 | 2,500 | 587 |
| 2011-09-05 | 1,155 | 1,160 | 1,150 | 1,154 | 4,400 | 577 |
| 2011-09-02 | 1,156 | 1,160 | 1,155 | 1,156 | 1,800 | 578 |
| 2011-09-01 | 1,162 | 1,163 | 1,153 | 1,156 | 2,400 | 578 |
| 2011-08-31 | 1,170 | 1,170 | 1,150 | 1,164 | 6,000 | 582 |
| 2011-08-30 | 1,224 | 1,224 | 1,164 | 1,198 | 6,400 | 599 |
| 2011-08-29 | 1,193 | 1,218 | 1,150 | 1,218 | 6,000 | 609 |
| 2011-08-26 | 1,255 | 1,255 | 1,225 | 1,248 | 4,900 | 624 |
| 2011-08-25 | 1,241 | 1,241 | 1,215 | 1,235 | 2,200 | 617.50 |
| 2011-08-24 | 1,255 | 1,264 | 1,211 | 1,211 | 6,200 | 605.50 |
| 2011-08-23 | 1,267 | 1,267 | 1,250 | 1,255 | 4,800 | 627.50 |
| 2011-08-22 | 1,268 | 1,268 | 1,243 | 1,243 | 5,800 | 621.50 |
| 2011-08-19 | 1,246 | 1,255 | 1,242 | 1,255 | 6,000 | 627.50 |
| 2011-08-18 | 1,270 | 1,270 | 1,249 | 1,260 | 2,400 | 630 |
| 2011-08-17 | 1,250 | 1,255 | 1,230 | 1,247 | 4,300 | 623.50 |
| 2011-08-16 | 1,232 | 1,237 | 1,223 | 1,237 | 4,200 | 618.50 |
| 2011-08-15 | 1,228 | 1,240 | 1,228 | 1,232 | 1,600 | 616 |
| 2011-08-12 | 1,208 | 1,220 | 1,207 | 1,220 | 1,900 | 610 |
| 2011-08-11 | 1,189 | 1,223 | 1,189 | 1,206 | 10,300 | 603 |
| 2011-08-10 | 1,307 | 1,307 | 1,250 | 1,279 | 7,800 | 639.50 |
| 2011-08-09 | 1,190 | 1,310 | 1,188 | 1,308 | 15,200 | 654 |
| 2011-08-08 | 1,190 | 1,196 | 1,186 | 1,196 | 6,000 | 598 |
| 2011-08-05 | 1,192 | 1,196 | 1,185 | 1,188 | 5,000 | 594 |
| 2011-08-04 | 1,202 | 1,209 | 1,199 | 1,200 | 8,800 | 600 |
| 2011-08-03 | 1,217 | 1,217 | 1,202 | 1,202 | 3,100 | 601 |
| 2011-08-02 | 1,202 | 1,219 | 1,200 | 1,217 | 6,000 | 608.50 |
| 2011-08-01 | 1,200 | 1,220 | 1,199 | 1,201 | 6,200 | 600.50 |
| 2011-07-29 | 1,200 | 1,224 | 1,199 | 1,207 | 8,500 | 603.50 |
| 2011-07-28 | 1,216 | 1,225 | 1,205 | 1,225 | 4,300 | 612.50 |
| 2011-07-27 | 1,206 | 1,220 | 1,201 | 1,217 | 3,800 | 608.50 |
| 2011-07-26 | 1,210 | 1,216 | 1,208 | 1,208 | 1,900 | 604 |
| 2011-07-25 | 1,217 | 1,217 | 1,209 | 1,210 | 1,800 | 605 |
| 2011-07-22 | 1,196 | 1,210 | 1,195 | 1,210 | 3,400 | 605 |
| 2011-07-21 | 1,207 | 1,207 | 1,195 | 1,195 | 2,100 | 597.50 |
| 2011-07-20 | 1,199 | 1,222 | 1,195 | 1,200 | 5,600 | 600 |
| 2011-07-19 | 1,191 | 1,197 | 1,180 | 1,186 | 3,500 | 593 |
| 2011-07-15 | 1,192 | 1,207 | 1,191 | 1,191 | 4,700 | 595.50 |
| 2011-07-14 | 1,210 | 1,210 | 1,192 | 1,194 | 2,900 | 597 |
| 2011-07-13 | 1,219 | 1,219 | 1,210 | 1,210 | 2,000 | 605 |
| 2011-07-12 | 1,215 | 1,215 | 1,200 | 1,207 | 2,300 | 603.50 |
| 2011-07-11 | 1,197 | 1,214 | 1,197 | 1,214 | 2,000 | 607 |
| 2011-07-08 | 1,212 | 1,212 | 1,200 | 1,200 | 1,700 | 600 |
| 2011-07-07 | 1,200 | 1,208 | 1,200 | 1,208 | 2,400 | 604 |
| 2011-07-06 | 1,200 | 1,209 | 1,198 | 1,209 | 4,600 | 604.50 |
| 2011-07-05 | 1,225 | 1,225 | 1,200 | 1,200 | 2,400 | 600 |
| 2011-07-04 | 1,240 | 1,240 | 1,180 | 1,220 | 9,200 | 610 |
| 2011-07-01 | 1,243 | 1,260 | 1,243 | 1,247 | 3,200 | 623.50 |
| 2011-06-30 | 1,216 | 1,240 | 1,211 | 1,240 | 2,800 | 620 |
| 2011-06-29 | 1,217 | 1,219 | 1,195 | 1,219 | 1,500 | 609.50 |
| 2011-06-28 | 1,205 | 1,210 | 1,180 | 1,188 | 1,900 | 594 |
| 2011-06-27 | 1,179 | 1,194 | 1,170 | 1,194 | 1,600 | 597 |
| 2011-06-24 | 1,187 | 1,187 | 1,185 | 1,185 | 300 | 592.50 |
| 2011-06-23 | 1,154 | 1,179 | 1,154 | 1,179 | 500 | 589.50 |
| 2011-06-22 | 1,152 | 1,183 | 1,150 | 1,183 | 2,200 | 591.50 |
| 2011-06-21 | 1,165 | 1,166 | 1,165 | 1,166 | 200 | 583 |
| 2011-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 | 580 |
| 2011-06-17 | 1,150 | 1,164 | 1,150 | 1,164 | 1,200 | 582 |
| 2011-06-16 | 1,146 | 1,157 | 1,146 | 1,153 | 600 | 576.50 |
| 2011-06-15 | 1,144 | 1,162 | 1,144 | 1,160 | 700 | 580 |
| 2011-06-14 | 1,150 | 1,164 | 1,150 | 1,157 | 900 | 578.50 |
| 2011-06-13 | 1,145 | 1,150 | 1,145 | 1,150 | 800 | 575 |
| 2011-06-10 | 1,183 | 1,183 | 1,143 | 1,143 | 5,000 | 571.50 |
| 2011-06-09 | 1,149 | 1,153 | 1,149 | 1,149 | 600 | 574.50 |
| 2011-06-08 | 1,142 | 1,166 | 1,142 | 1,148 | 1,600 | 574 |
| 2011-06-07 | 1,158 | 1,158 | 1,146 | 1,146 | 300 | 573 |
| 2011-06-06 | 1,187 | 1,187 | 1,157 | 1,157 | 1,100 | 578.50 |
| 2011-06-03 | 1,155 | 1,157 | 1,155 | 1,157 | 700 | 578.50 |
| 2011-06-02 | 1,165 | 1,165 | 1,145 | 1,146 | 1,300 | 573 |
| 2011-06-01 | 1,170 | 1,170 | 1,160 | 1,160 | 1,100 | 580 |
| 2011-05-31 | 1,191 | 1,200 | 1,142 | 1,160 | 5,800 | 580 |
| 2011-05-30 | 1,130 | 1,140 | 1,130 | 1,135 | 900 | 567.50 |
| 2011-05-27 | 1,132 | 1,135 | 1,125 | 1,126 | 900 | 563 |
| 2011-05-26 | 1,135 | 1,135 | 1,120 | 1,132 | 600 | 566 |
| 2011-05-25 | 1,120 | 1,121 | 1,120 | 1,121 | 600 | 560.50 |
| 2011-05-24 | 1,130 | 1,130 | 1,120 | 1,120 | 1,600 | 560 |
| 2011-05-23 | 1,125 | 1,138 | 1,122 | 1,138 | 1,600 | 569 |
| 2011-05-20 | 1,167 | 1,167 | 1,133 | 1,133 | 2,700 | 566.50 |
| 2011-05-19 | 1,120 | 1,123 | 1,112 | 1,112 | 1,900 | 556 |
| 2011-05-18 | 1,107 | 1,137 | 1,107 | 1,117 | 1,500 | 558.50 |
| 2011-05-17 | 1,115 | 1,141 | 1,115 | 1,117 | 500 | 558.50 |
| 2011-05-16 | 1,144 | 1,154 | 1,116 | 1,116 | 1,700 | 558 |
| 2011-05-13 | 1,131 | 1,144 | 1,117 | 1,144 | 1,500 | 572 |
| 2011-05-12 | 1,145 | 1,172 | 1,140 | 1,143 | 1,300 | 571.50 |
| 2011-05-11 | 1,170 | 1,191 | 1,161 | 1,163 | 1,600 | 581.50 |
| 2011-05-10 | 1,235 | 1,235 | 1,164 | 1,192 | 2,400 | 596 |
| 2011-05-09 | 1,200 | 1,200 | 1,152 | 1,152 | 800 | 576 |
| 2011-05-06 | 1,178 | 1,185 | 1,175 | 1,175 | 1,600 | 587.50 |
| 2011-05-02 | 1,145 | 1,160 | 1,145 | 1,152 | 2,300 | 576 |
| 2011-04-28 | 1,150 | 1,150 | 1,122 | 1,145 | 3,600 | 572.50 |
| 2011-04-27 | 1,140 | 1,146 | 1,120 | 1,145 | 2,300 | 572.50 |
| 2011-04-26 | 1,118 | 1,135 | 1,114 | 1,135 | 2,000 | 567.50 |
| 2011-04-25 | 1,122 | 1,122 | 1,118 | 1,118 | 300 | 559 |
| 2011-04-22 | 1,120 | 1,122 | 1,120 | 1,122 | 400 | 561 |
| 2011-04-21 | 1,115 | 1,140 | 1,115 | 1,119 | 1,200 | 559.50 |
| 2011-04-20 | 1,139 | 1,148 | 1,115 | 1,121 | 2,700 | 560.50 |
| 2011-04-19 | 1,133 | 1,133 | 1,132 | 1,133 | 700 | 566.50 |
| 2011-04-18 | 1,139 | 1,139 | 1,127 | 1,138 | 1,200 | 569 |
| 2011-04-15 | 1,120 | 1,138 | 1,120 | 1,121 | 1,500 | 560.50 |
| 2011-04-14 | 1,151 | 1,151 | 1,121 | 1,121 | 1,800 | 560.50 |
| 2011-04-13 | 1,135 | 1,150 | 1,121 | 1,121 | 1,100 | 560.50 |
| 2011-04-12 | 1,167 | 1,168 | 1,150 | 1,150 | 4,000 | 575 |
| 2011-04-11 | 1,150 | 1,199 | 1,150 | 1,197 | 3,700 | 598.50 |
| 2011-04-08 | 1,121 | 1,150 | 1,107 | 1,150 | 2,300 | 575 |
| 2011-04-07 | 1,114 | 1,114 | 1,090 | 1,091 | 2,200 | 545.50 |
| 2011-04-06 | 1,147 | 1,147 | 1,114 | 1,114 | 900 | 557 |
| 2011-04-05 | 1,131 | 1,131 | 1,117 | 1,117 | 3,200 | 558.50 |
| 2011-04-04 | 1,171 | 1,171 | 1,131 | 1,131 | 3,800 | 565.50 |
| 2011-04-01 | 1,120 | 1,177 | 1,108 | 1,151 | 8,400 | 575.50 |
| 2011-03-31 | 1,142 | 1,142 | 1,106 | 1,128 | 3,700 | 564 |
| 2011-03-30 | 1,090 | 1,150 | 1,076 | 1,091 | 2,600 | 545.50 |
| 2011-03-29 | 1,095 | 1,095 | 1,059 | 1,084 | 1,800 | 542 |
| 2011-03-28 | 1,110 | 1,118 | 1,062 | 1,087 | 1,400 | 543.50 |
| 2011-03-25 | 1,066 | 1,070 | 1,050 | 1,050 | 3,100 | 525 |
| 2011-03-24 | 1,110 | 1,110 | 1,068 | 1,068 | 3,700 | 534 |
| 2011-03-23 | 1,115 | 1,116 | 1,110 | 1,110 | 2,900 | 555 |
| 2011-03-22 | 1,144 | 1,165 | 1,103 | 1,117 | 4,300 | 558.50 |
| 2011-03-18 | 1,066 | 1,099 | 1,050 | 1,090 | 4,400 | 545 |
| 2011-03-17 | 904 | 1,050 | 904 | 991 | 8,600 | 495.50 |
| 2011-03-16 | 920 | 980 | 920 | 964 | 4,800 | 482 |
| 2011-03-15 | 1,100 | 1,100 | 900 | 905 | 6,800 | 452.50 |
| 2011-03-14 | 1,046 | 1,150 | 1,046 | 1,100 | 5,900 | 550 |
| 2011-03-11 | 1,200 | 1,237 | 1,200 | 1,226 | 6,300 | 613 |
| 2011-03-10 | 1,240 | 1,248 | 1,204 | 1,212 | 6,000 | 606 |
| 2011-03-09 | 1,240 | 1,242 | 1,231 | 1,237 | 4,600 | 618.50 |
| 2011-03-08 | 1,235 | 1,244 | 1,231 | 1,237 | 3,400 | 618.50 |
| 2011-03-07 | 1,260 | 1,260 | 1,240 | 1,243 | 7,500 | 621.50 |
| 2011-03-04 | 1,242 | 1,259 | 1,242 | 1,252 | 4,900 | 626 |
| 2011-03-03 | 1,247 | 1,257 | 1,245 | 1,251 | 1,400 | 625.50 |
| 2011-03-02 | 1,276 | 1,276 | 1,252 | 1,252 | 3,300 | 626 |
| 2011-03-01 | 1,271 | 1,290 | 1,250 | 1,276 | 7,800 | 638 |
| 2011-02-28 | 1,279 | 1,279 | 1,252 | 1,269 | 4,000 | 634.50 |
| 2011-02-25 | 1,239 | 1,259 | 1,230 | 1,250 | 6,500 | 625 |
| 2011-02-24 | 1,278 | 1,288 | 1,269 | 1,269 | 4,300 | 634.50 |
| 2011-02-23 | 1,289 | 1,300 | 1,286 | 1,288 | 4,700 | 644 |
| 2011-02-22 | 1,300 | 1,300 | 1,286 | 1,295 | 5,500 | 647.50 |
| 2011-02-21 | 1,296 | 1,299 | 1,287 | 1,298 | 6,600 | 649 |
| 2011-02-18 | 1,300 | 1,300 | 1,286 | 1,291 | 3,700 | 645.50 |
| 2011-02-17 | 1,300 | 1,302 | 1,291 | 1,296 | 5,200 | 648 |
| 2011-02-16 | 1,292 | 1,319 | 1,292 | 1,300 | 3,400 | 650 |
| 2011-02-15 | 1,303 | 1,317 | 1,289 | 1,308 | 6,500 | 654 |
| 2011-02-14 | 1,335 | 1,336 | 1,305 | 1,305 | 5,100 | 652.50 |
| 2011-02-10 | 1,340 | 1,340 | 1,324 | 1,336 | 4,200 | 668 |
| 2011-02-09 | 1,338 | 1,341 | 1,325 | 1,335 | 4,200 | 667.50 |
| 2011-02-08 | 1,322 | 1,350 | 1,322 | 1,333 | 4,200 | 666.50 |
| 2011-02-07 | 1,344 | 1,344 | 1,316 | 1,321 | 4,900 | 660.50 |
| 2011-02-04 | 1,331 | 1,331 | 1,300 | 1,315 | 3,100 | 657.50 |
| 2011-02-03 | 1,310 | 1,313 | 1,301 | 1,313 | 1,800 | 656.50 |
| 2011-02-02 | 1,301 | 1,350 | 1,301 | 1,310 | 6,300 | 655 |
| 2011-02-01 | 1,302 | 1,302 | 1,290 | 1,292 | 2,900 | 646 |
| 2011-01-31 | 1,301 | 1,304 | 1,284 | 1,303 | 5,500 | 651.50 |
| 2011-01-28 | 1,334 | 1,334 | 1,313 | 1,329 | 4,500 | 664.50 |
| 2011-01-27 | 1,305 | 1,380 | 1,305 | 1,334 | 5,100 | 667 |
| 2011-01-26 | 1,338 | 1,339 | 1,318 | 1,325 | 2,900 | 662.50 |
| 2011-01-25 | 1,344 | 1,344 | 1,316 | 1,318 | 8,400 | 659 |
| 2011-01-24 | 1,345 | 1,374 | 1,320 | 1,320 | 7,400 | 660 |
| 2011-01-21 | 1,387 | 1,394 | 1,350 | 1,358 | 11,100 | 679 |
| 2011-01-20 | 1,411 | 1,411 | 1,386 | 1,387 | 14,300 | 693.50 |
| 2011-01-19 | 1,426 | 1,426 | 1,407 | 1,419 | 9,900 | 709.50 |
| 2011-01-18 | 1,400 | 1,423 | 1,400 | 1,416 | 12,300 | 708 |
| 2011-01-17 | 1,394 | 1,416 | 1,394 | 1,398 | 11,500 | 699 |
| 2011-01-14 | 1,358 | 1,390 | 1,358 | 1,385 | 15,900 | 692.50 |
| 2011-01-13 | 1,342 | 1,374 | 1,329 | 1,358 | 24,400 | 679 |
| 2011-01-12 | 1,313 | 1,345 | 1,313 | 1,342 | 20,200 | 671 |
| 2011-01-11 | 1,287 | 1,320 | 1,287 | 1,313 | 21,800 | 656.50 |
| 2011-01-07 | 1,252 | 1,320 | 1,250 | 1,277 | 38,500 | 638.50 |
| 2011-01-06 | 1,217 | 1,264 | 1,217 | 1,263 | 25,600 | 631.50 |
| 2011-01-05 | 1,199 | 1,205 | 1,160 | 1,160 | 6,400 | 580 |
| 2011-01-04 | 1,192 | 1,192 | 1,172 | 1,172 | 2,300 | 586 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
