3622 ネットイヤーグループ(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 | 65,100 | 72,400 | 63,000 | 68,500 | 7,675 | 685 |
| 2011-12-29 | 68,000 | 69,100 | 65,000 | 65,000 | 3,389 | 650 |
| 2011-12-28 | 58,800 | 69,800 | 58,100 | 68,300 | 8,282 | 683 |
| 2011-12-27 | 59,700 | 62,000 | 56,300 | 59,800 | 2,471 | 598 |
| 2011-12-26 | 62,000 | 64,000 | 60,000 | 60,300 | 1,290 | 603 |
| 2011-12-22 | 65,500 | 66,900 | 61,000 | 62,000 | 2,922 | 620 |
| 2011-12-21 | 71,300 | 71,800 | 65,800 | 65,800 | 3,026 | 658 |
| 2011-12-20 | 70,200 | 71,800 | 66,700 | 70,900 | 3,895 | 709 |
| 2011-12-19 | 71,000 | 73,600 | 64,500 | 68,900 | 4,078 | 689 |
| 2011-12-16 | 72,800 | 76,700 | 68,600 | 71,800 | 10,864 | 718 |
| 2011-12-15 | 65,200 | 70,900 | 61,800 | 70,000 | 7,228 | 700 |
| 2011-12-14 | 68,700 | 71,900 | 62,100 | 65,000 | 5,315 | 650 |
| 2011-12-13 | 68,200 | 73,900 | 65,900 | 68,200 | 5,794 | 682 |
| 2011-12-12 | 72,000 | 75,400 | 67,900 | 69,200 | 10,663 | 692 |
| 2011-12-09 | 59,800 | 68,800 | 59,300 | 67,500 | 13,424 | 675 |
| 2011-12-08 | 57,000 | 64,200 | 55,100 | 61,000 | 17,581 | 610 |
| 2011-12-07 | 52,500 | 56,000 | 51,100 | 54,200 | 3,189 | 542 |
| 2011-12-06 | 58,300 | 62,000 | 51,500 | 53,000 | 10,765 | 530 |
| 2011-12-05 | 45,600 | 53,300 | 45,500 | 53,300 | 4,014 | 533 |
| 2011-12-02 | 48,000 | 49,200 | 45,500 | 46,300 | 2,623 | 463 |
| 2011-12-01 | 51,100 | 52,000 | 47,050 | 49,250 | 3,396 | 492.50 |
| 2011-11-30 | 55,000 | 61,000 | 47,500 | 49,400 | 12,958 | 494 |
| 2011-11-29 | 51,200 | 51,200 | 50,500 | 51,200 | 2,294 | 512 |
| 2011-11-28 | 42,100 | 44,200 | 41,250 | 44,200 | 4,394 | 442 |
| 2011-11-25 | 29,500 | 37,200 | 29,010 | 37,200 | 2,737 | 372 |
| 2011-11-24 | 29,400 | 30,200 | 28,600 | 30,200 | 492 | 302 |
| 2011-11-22 | 28,810 | 29,900 | 28,600 | 29,850 | 397 | 298.50 |
| 2011-11-21 | 31,200 | 31,250 | 29,550 | 29,800 | 290 | 298 |
| 2011-11-18 | 30,900 | 32,000 | 29,500 | 31,800 | 422 | 318 |
| 2011-11-17 | 30,350 | 32,000 | 30,350 | 31,150 | 399 | 311.50 |
| 2011-11-16 | 32,950 | 33,000 | 30,800 | 31,450 | 618 | 314.50 |
| 2011-11-15 | 33,450 | 33,850 | 32,500 | 32,550 | 499 | 325.50 |
| 2011-11-14 | 33,550 | 35,450 | 33,400 | 33,600 | 462 | 336 |
| 2011-11-11 | 32,450 | 34,350 | 32,350 | 34,350 | 523 | 343.50 |
| 2011-11-10 | 32,950 | 33,950 | 32,200 | 32,550 | 777 | 325.50 |
| 2011-11-09 | 35,100 | 36,000 | 34,700 | 35,050 | 330 | 350.50 |
| 2011-11-08 | 37,300 | 37,300 | 35,150 | 35,250 | 530 | 352.50 |
| 2011-11-07 | 36,900 | 37,400 | 36,300 | 36,800 | 299 | 368 |
| 2011-11-04 | 37,000 | 38,000 | 36,250 | 36,900 | 657 | 369 |
| 2011-11-02 | 37,300 | 37,800 | 36,700 | 37,000 | 503 | 370 |
| 2011-11-01 | 40,950 | 41,450 | 38,200 | 38,200 | 1,039 | 382 |
| 2011-10-31 | 37,400 | 43,000 | 36,500 | 40,700 | 1,954 | 407 |
| 2011-10-28 | 37,900 | 38,300 | 36,900 | 37,300 | 437 | 373 |
| 2011-10-27 | 37,800 | 37,800 | 36,300 | 37,550 | 582 | 375.50 |
| 2011-10-26 | 37,600 | 38,500 | 37,000 | 37,100 | 468 | 371 |
| 2011-10-25 | 38,800 | 39,400 | 38,100 | 38,850 | 445 | 388.50 |
| 2011-10-24 | 37,500 | 38,150 | 37,250 | 38,000 | 243 | 380 |
| 2011-10-21 | 37,500 | 38,350 | 36,200 | 37,700 | 414 | 377 |
| 2011-10-20 | 39,000 | 39,000 | 36,300 | 37,000 | 505 | 370 |
| 2011-10-19 | 39,550 | 39,550 | 37,500 | 39,000 | 687 | 390 |
| 2011-10-18 | 39,400 | 39,700 | 38,700 | 38,900 | 491 | 389 |
| 2011-10-17 | 41,500 | 42,850 | 40,300 | 40,350 | 903 | 403.50 |
| 2011-10-14 | 43,200 | 43,450 | 41,000 | 41,750 | 1,337 | 417.50 |
| 2011-10-13 | 43,250 | 45,800 | 42,300 | 44,100 | 1,619 | 441 |
| 2011-10-12 | 41,850 | 44,650 | 41,450 | 43,650 | 1,340 | 436.50 |
| 2011-10-11 | 40,800 | 44,000 | 39,850 | 43,250 | 2,823 | 432.50 |
| 2011-10-07 | 38,950 | 40,550 | 37,850 | 39,300 | 1,140 | 393 |
| 2011-10-06 | 37,550 | 39,000 | 37,550 | 38,000 | 431 | 380 |
| 2011-10-05 | 40,350 | 40,350 | 37,050 | 37,050 | 568 | 370.50 |
| 2011-10-04 | 36,900 | 39,350 | 36,400 | 38,450 | 884 | 384.50 |
| 2011-10-03 | 39,600 | 40,800 | 38,350 | 39,000 | 696 | 390 |
| 2011-09-30 | 42,450 | 43,400 | 41,000 | 41,050 | 1,282 | 410.50 |
| 2011-09-29 | 40,600 | 44,400 | 39,100 | 43,850 | 1,775 | 438.50 |
| 2011-09-28 | 43,000 | 43,400 | 41,000 | 42,000 | 788 | 420 |
| 2011-09-27 | 43,250 | 43,250 | 39,450 | 41,400 | 1,318 | 414 |
| 2011-09-26 | 45,000 | 45,000 | 38,300 | 39,050 | 2,038 | 390.50 |
| 2011-09-22 | 44,950 | 46,650 | 43,150 | 43,900 | 1,735 | 439 |
| 2011-09-21 | 49,850 | 49,850 | 45,750 | 46,350 | 1,523 | 463.50 |
| 2011-09-20 | 51,600 | 52,400 | 49,750 | 50,000 | 973 | 500 |
| 2011-09-16 | 49,900 | 54,200 | 49,150 | 53,600 | 2,046 | 536 |
| 2011-09-15 | 52,700 | 52,700 | 49,200 | 49,200 | 751 | 492 |
| 2011-09-14 | 53,300 | 56,500 | 50,100 | 50,800 | 1,404 | 508 |
| 2011-09-13 | 52,900 | 54,000 | 52,000 | 52,300 | 711 | 523 |
| 2011-09-12 | 55,200 | 55,700 | 52,200 | 52,400 | 655 | 524 |
| 2011-09-09 | 56,200 | 57,700 | 55,300 | 56,900 | 523 | 569 |
| 2011-09-08 | 59,500 | 61,800 | 56,300 | 57,000 | 1,748 | 570 |
| 2011-09-07 | 55,000 | 58,300 | 54,800 | 56,200 | 1,384 | 562 |
| 2011-09-06 | 59,200 | 61,000 | 54,500 | 55,200 | 1,108 | 552 |
| 2011-09-05 | 61,300 | 63,400 | 60,200 | 60,200 | 608 | 602 |
| 2011-09-02 | 63,800 | 64,500 | 62,000 | 63,000 | 908 | 630 |
| 2011-09-01 | 63,000 | 67,500 | 62,900 | 64,800 | 1,824 | 648 |
| 2011-08-31 | 66,500 | 66,500 | 62,600 | 63,900 | 1,127 | 639 |
| 2011-08-30 | 66,000 | 67,800 | 65,300 | 66,700 | 1,077 | 667 |
| 2011-08-29 | 66,600 | 67,900 | 65,300 | 66,100 | 1,125 | 661 |
| 2011-08-26 | 65,000 | 65,500 | 62,500 | 64,000 | 1,374 | 640 |
| 2011-08-25 | 67,000 | 69,700 | 64,100 | 65,800 | 1,914 | 658 |
| 2011-08-24 | 74,500 | 77,000 | 63,600 | 66,700 | 7,168 | 667 |
| 2011-08-23 | 72,500 | 76,200 | 71,200 | 72,000 | 6,017 | 720 |
| 2011-08-22 | 66,800 | 74,000 | 65,800 | 70,500 | 6,260 | 705 |
| 2011-08-19 | 68,300 | 70,700 | 65,800 | 65,800 | 2,903 | 658 |
| 2011-08-18 | 74,000 | 76,200 | 68,000 | 70,800 | 9,890 | 708 |
| 2011-08-17 | 66,800 | 73,900 | 65,000 | 72,800 | 20,621 | 728 |
| 2011-08-16 | 55,800 | 63,900 | 55,300 | 63,900 | 5,205 | 639 |
| 2011-08-15 | 52,300 | 55,200 | 52,300 | 53,900 | 796 | 539 |
| 2011-08-12 | 55,100 | 56,400 | 51,600 | 52,000 | 1,501 | 520 |
| 2011-08-11 | 50,600 | 55,300 | 49,150 | 54,600 | 1,867 | 546 |
| 2011-08-10 | 53,900 | 57,800 | 53,000 | 53,600 | 2,589 | 536 |
| 2011-08-09 | 48,950 | 53,500 | 46,900 | 52,000 | 3,082 | 520 |
| 2011-08-08 | 55,000 | 56,500 | 49,500 | 50,200 | 2,747 | 502 |
| 2011-08-05 | 55,500 | 57,500 | 54,700 | 56,800 | 2,727 | 568 |
| 2011-08-04 | 61,700 | 63,600 | 60,400 | 60,500 | 2,162 | 605 |
| 2011-08-03 | 64,400 | 66,100 | 61,000 | 61,100 | 2,732 | 611 |
| 2011-08-02 | 63,500 | 71,600 | 63,000 | 67,400 | 8,353 | 674 |
| 2011-08-01 | 63,000 | 66,100 | 61,900 | 62,500 | 1,943 | 625 |
| 2011-07-29 | 65,800 | 65,800 | 61,100 | 62,000 | 1,448 | 620 |
| 2011-07-28 | 67,100 | 67,800 | 64,900 | 66,400 | 1,502 | 664 |
| 2011-07-27 | 69,700 | 71,000 | 68,100 | 68,100 | 1,335 | 681 |
| 2011-07-26 | 69,500 | 71,000 | 68,600 | 70,600 | 1,603 | 706 |
| 2011-07-25 | 69,000 | 72,400 | 68,100 | 70,200 | 2,117 | 702 |
| 2011-07-22 | 71,600 | 72,000 | 69,100 | 69,500 | 2,043 | 695 |
| 2011-07-21 | 71,300 | 73,600 | 70,000 | 71,400 | 2,154 | 714 |
| 2011-07-20 | 73,700 | 74,700 | 70,700 | 70,800 | 1,459 | 708 |
| 2011-07-19 | 71,700 | 74,000 | 70,000 | 72,200 | 2,049 | 722 |
| 2011-07-15 | 77,200 | 79,100 | 72,600 | 73,100 | 4,286 | 731 |
| 2011-07-14 | 83,300 | 87,000 | 77,300 | 79,300 | 18,179 | 793 |
| 2011-07-13 | 73,000 | 78,100 | 72,100 | 78,100 | 10,361 | 781 |
| 2011-07-12 | 72,700 | 72,900 | 68,000 | 68,100 | 3,246 | 681 |
| 2011-07-11 | 72,800 | 75,400 | 71,600 | 72,700 | 1,875 | 727 |
| 2011-07-08 | 73,500 | 76,900 | 72,700 | 72,800 | 3,401 | 728 |
| 2011-07-07 | 72,600 | 77,400 | 71,100 | 75,000 | 4,755 | 750 |
| 2011-07-06 | 75,000 | 81,300 | 72,500 | 72,600 | 6,794 | 726 |
| 2011-07-05 | 74,400 | 75,400 | 72,000 | 72,200 | 3,051 | 722 |
| 2011-07-04 | 80,800 | 83,100 | 75,100 | 76,000 | 4,551 | 760 |
| 2011-07-01 | 77,300 | 80,700 | 75,100 | 77,800 | 6,396 | 778 |
| 2011-06-30 | 86,700 | 86,700 | 80,500 | 81,800 | 4,345 | 818 |
| 2011-06-29 | 88,900 | 90,800 | 86,000 | 87,300 | 4,353 | 873 |
| 2011-06-28 | 91,100 | 93,900 | 84,700 | 86,000 | 7,025 | 860 |
| 2011-06-27 | 92,500 | 93,400 | 85,700 | 87,600 | 5,109 | 876 |
| 2011-06-24 | 98,000 | 101,900 | 89,900 | 91,200 | 9,362 | 912 |
| 2011-06-23 | 107,300 | 111,700 | 90,700 | 94,000 | 23,268 | 940 |
| 2011-06-22 | 87,800 | 103,800 | 87,300 | 101,300 | 24,199 | 1,013 |
| 2011-06-21 | 82,100 | 94,100 | 81,000 | 90,800 | 24,537 | 908 |
| 2011-06-20 | 81,000 | 85,000 | 77,100 | 79,100 | 5,183 | 791 |
| 2011-06-17 | 88,400 | 89,600 | 79,500 | 82,000 | 7,148 | 820 |
| 2011-06-16 | 95,000 | 99,000 | 90,100 | 91,200 | 6,285 | 912 |
| 2011-06-15 | 98,300 | 98,600 | 89,500 | 89,900 | 6,244 | 899 |
| 2011-06-14 | 91,100 | 99,800 | 87,200 | 99,800 | 13,002 | 998 |
| 2011-06-13 | 100,200 | 104,000 | 89,100 | 91,800 | 8,844 | 918 |
| 2011-06-10 | 100,500 | 107,500 | 93,700 | 97,300 | 9,361 | 973 |
| 2011-06-09 | 111,200 | 116,200 | 96,600 | 101,700 | 12,588 | 1,017 |
| 2011-06-08 | 120,200 | 136,000 | 112,000 | 117,200 | 22,886 | 1,172 |
| 2011-06-07 | 91,000 | 108,200 | 89,300 | 108,200 | 16,317 | 1,082 |
| 2011-06-06 | 93,000 | 98,400 | 88,200 | 93,200 | 8,997 | 932 |
| 2011-06-03 | 98,800 | 101,800 | 88,000 | 97,000 | 21,552 | 970 |
| 2011-06-02 | 77,800 | 86,800 | 76,000 | 86,800 | 21,189 | 868 |
| 2011-06-01 | 62,000 | 71,800 | 62,000 | 71,800 | 13,506 | 718 |
| 2011-05-31 | 58,000 | 64,800 | 55,800 | 61,800 | 12,675 | 618 |
| 2011-05-30 | 56,500 | 63,500 | 53,000 | 61,500 | 25,030 | 615 |
| 2011-05-27 | 48,600 | 53,500 | 45,550 | 53,500 | 23,371 | 535 |
| 2011-05-26 | 46,500 | 46,500 | 45,200 | 46,500 | 10,421 | 465 |
| 2011-05-25 | 32,500 | 32,500 | 32,500 | 32,500 | 425 | 325 |
| 2011-05-24 | 27,480 | 27,480 | 27,480 | 27,480 | 149 | 274.80 |
| 2011-05-23 | 22,480 | 22,480 | 22,480 | 22,480 | 182 | 224.80 |
| 2011-05-20 | 18,050 | 18,600 | 18,000 | 18,480 | 185 | 184.80 |
| 2011-05-19 | 18,000 | 18,600 | 17,700 | 17,900 | 156 | 179 |
| 2011-05-18 | 17,500 | 18,930 | 17,300 | 18,400 | 476 | 184 |
| 2011-05-17 | 17,940 | 17,940 | 16,900 | 17,740 | 232 | 177.40 |
| 2011-05-16 | 17,000 | 17,670 | 17,000 | 17,540 | 416 | 175.40 |
| 2011-05-13 | 19,900 | 20,020 | 16,800 | 17,440 | 1,538 | 174.40 |
| 2011-05-12 | 18,900 | 20,450 | 18,500 | 19,900 | 501 | 199 |
| 2011-05-11 | 19,760 | 20,700 | 19,650 | 20,700 | 318 | 207 |
| 2011-05-10 | 19,900 | 20,210 | 19,610 | 19,910 | 194 | 199.10 |
| 2011-05-09 | 20,380 | 20,380 | 19,800 | 20,200 | 216 | 202 |
| 2011-05-06 | 20,210 | 20,990 | 18,600 | 20,380 | 472 | 203.80 |
| 2011-05-02 | 21,500 | 21,600 | 20,400 | 20,990 | 338 | 209.90 |
| 2011-04-28 | 20,480 | 21,210 | 20,480 | 20,600 | 195 | 206 |
| 2011-04-27 | 21,120 | 21,520 | 20,450 | 20,600 | 153 | 206 |
| 2011-04-26 | 22,030 | 22,130 | 20,850 | 21,100 | 571 | 211 |
| 2011-04-25 | 20,500 | 21,750 | 20,290 | 21,750 | 304 | 217.50 |
| 2011-04-22 | 20,400 | 20,690 | 19,760 | 20,690 | 235 | 206.90 |
| 2011-04-21 | 20,500 | 20,890 | 20,150 | 20,430 | 268 | 204.30 |
| 2011-04-20 | 19,520 | 20,700 | 19,510 | 20,280 | 403 | 202.80 |
| 2011-04-19 | 19,290 | 19,490 | 18,980 | 19,340 | 283 | 193.40 |
| 2011-04-18 | 19,820 | 19,960 | 18,700 | 19,220 | 446 | 192.20 |
| 2011-04-15 | 17,390 | 19,740 | 17,250 | 19,480 | 758 | 194.80 |
| 2011-04-14 | 17,190 | 17,380 | 16,970 | 17,380 | 55 | 173.80 |
| 2011-04-13 | 17,000 | 17,170 | 16,610 | 17,100 | 111 | 171 |
| 2011-04-12 | 17,400 | 17,400 | 16,810 | 17,340 | 208 | 173.40 |
| 2011-04-11 | 17,000 | 17,870 | 16,770 | 17,460 | 182 | 174.60 |
| 2011-04-08 | 16,800 | 17,190 | 16,600 | 16,760 | 99 | 167.60 |
| 2011-04-07 | 17,240 | 17,280 | 16,710 | 17,280 | 77 | 172.80 |
| 2011-04-06 | 17,280 | 17,480 | 16,700 | 17,160 | 80 | 171.60 |
| 2011-04-05 | 18,100 | 18,100 | 16,990 | 17,150 | 208 | 171.50 |
| 2011-04-04 | 18,300 | 18,300 | 17,900 | 18,210 | 58 | 182.10 |
| 2011-04-01 | 17,500 | 18,000 | 17,410 | 17,900 | 166 | 179 |
| 2011-03-31 | 18,000 | 18,390 | 16,800 | 17,000 | 415 | 170 |
| 2011-03-30 | 17,800 | 18,200 | 17,700 | 17,710 | 64 | 177.10 |
| 2011-03-29 | 17,080 | 18,000 | 17,000 | 17,800 | 258 | 178 |
| 2011-03-28 | 17,610 | 18,200 | 17,000 | 17,400 | 130 | 174 |
| 2011-03-25 | 19,000 | 19,000 | 17,600 | 18,200 | 226 | 182 |
| 2011-03-24 | 18,700 | 18,800 | 17,400 | 18,750 | 420 | 187.50 |
| 2011-03-23 | 18,610 | 19,300 | 18,300 | 18,700 | 475 | 187 |
| 2011-03-22 | 19,490 | 19,490 | 18,600 | 19,010 | 706 | 190.10 |
| 2011-03-18 | 15,510 | 17,650 | 15,510 | 17,490 | 925 | 174.90 |
| 2011-03-17 | 13,600 | 15,400 | 13,510 | 15,350 | 868 | 153.50 |
| 2011-03-16 | 14,150 | 15,800 | 13,500 | 14,120 | 2,861 | 141.20 |
| 2011-03-15 | 15,150 | 15,150 | 15,150 | 15,150 | 167 | 151.50 |
| 2011-03-14 | 19,150 | 19,150 | 19,150 | 19,150 | 246 | 191.50 |
| 2011-03-11 | 24,120 | 24,800 | 24,120 | 24,150 | 198 | 241.50 |
| 2011-03-10 | 25,280 | 25,630 | 24,290 | 24,990 | 305 | 249.90 |
| 2011-03-09 | 26,300 | 26,300 | 24,900 | 25,780 | 503 | 257.80 |
| 2011-03-08 | 25,210 | 25,650 | 24,810 | 25,610 | 211 | 256.10 |
| 2011-03-07 | 24,810 | 25,190 | 24,730 | 25,190 | 220 | 251.90 |
| 2011-03-04 | 25,450 | 25,700 | 24,660 | 24,810 | 276 | 248.10 |
| 2011-03-03 | 24,760 | 25,310 | 24,630 | 25,290 | 121 | 252.90 |
| 2011-03-02 | 25,150 | 25,390 | 24,800 | 25,260 | 301 | 252.60 |
| 2011-03-01 | 25,700 | 26,300 | 25,250 | 25,890 | 489 | 258.90 |
| 2011-02-28 | 24,980 | 26,450 | 24,500 | 26,200 | 289 | 262 |
| 2011-02-25 | 24,010 | 25,200 | 24,010 | 24,980 | 313 | 249.80 |
| 2011-02-24 | 25,750 | 26,600 | 24,500 | 24,510 | 793 | 245.10 |
| 2011-02-23 | 26,010 | 28,080 | 26,000 | 26,250 | 819 | 262.50 |
| 2011-02-22 | 27,440 | 27,440 | 26,000 | 26,500 | 538 | 265 |
| 2011-02-21 | 25,340 | 27,600 | 25,080 | 27,490 | 1,188 | 274.90 |
| 2011-02-18 | 24,100 | 27,300 | 24,050 | 25,000 | 1,176 | 250 |
| 2011-02-17 | 24,730 | 24,750 | 24,150 | 24,150 | 467 | 241.50 |
| 2011-02-16 | 25,100 | 25,110 | 24,710 | 24,740 | 152 | 247.40 |
| 2011-02-15 | 25,580 | 25,580 | 24,560 | 25,000 | 180 | 250 |
| 2011-02-14 | 25,000 | 25,180 | 24,200 | 24,650 | 254 | 246.50 |
| 2011-02-10 | 25,260 | 25,380 | 24,910 | 25,000 | 368 | 250 |
| 2011-02-09 | 26,390 | 26,510 | 25,410 | 25,780 | 153 | 257.80 |
| 2011-02-08 | 26,290 | 26,500 | 26,150 | 26,450 | 138 | 264.50 |
| 2011-02-07 | 26,830 | 26,990 | 25,500 | 26,790 | 432 | 267.90 |
| 2011-02-04 | 26,560 | 27,700 | 26,560 | 26,780 | 531 | 267.80 |
| 2011-02-03 | 26,790 | 27,800 | 25,610 | 26,200 | 999 | 262 |
| 2011-02-02 | 26,000 | 29,260 | 25,180 | 28,200 | 3,795 | 282 |
| 2011-02-01 | 24,700 | 25,000 | 24,010 | 24,280 | 1,004 | 242.80 |
| 2011-01-31 | 25,620 | 26,000 | 25,460 | 25,460 | 595 | 254.60 |
| 2011-01-28 | 26,800 | 26,980 | 26,160 | 26,620 | 695 | 266.20 |
| 2011-01-27 | 27,000 | 27,680 | 26,700 | 27,100 | 672 | 271 |
| 2011-01-26 | 26,860 | 27,990 | 26,600 | 27,500 | 614 | 275 |
| 2011-01-25 | 26,600 | 28,200 | 26,600 | 27,150 | 1,019 | 271.50 |
| 2011-01-24 | 28,260 | 28,280 | 26,500 | 26,600 | 945 | 266 |
| 2011-01-21 | 30,350 | 30,750 | 25,600 | 27,260 | 2,204 | 272.60 |
| 2011-01-20 | 31,400 | 31,450 | 30,350 | 30,450 | 859 | 304.50 |
| 2011-01-19 | 31,350 | 32,000 | 30,950 | 31,000 | 599 | 310 |
| 2011-01-18 | 31,550 | 32,450 | 30,900 | 31,050 | 1,255 | 310.50 |
| 2011-01-17 | 31,600 | 34,600 | 30,800 | 32,250 | 3,205 | 322.50 |
| 2011-01-14 | 32,300 | 33,750 | 31,600 | 32,000 | 3,202 | 320 |
| 2011-01-13 | 31,050 | 33,600 | 30,100 | 33,000 | 5,023 | 330 |
| 2011-01-12 | 30,300 | 31,900 | 29,850 | 30,000 | 1,116 | 300 |
| 2011-01-11 | 30,000 | 30,450 | 29,700 | 30,000 | 1,085 | 300 |
| 2011-01-07 | 31,350 | 34,000 | 30,500 | 30,800 | 3,127 | 308 |
| 2011-01-06 | 33,000 | 33,200 | 30,300 | 30,650 | 2,561 | 306.50 |
| 2011-01-05 | 35,200 | 35,300 | 32,600 | 32,950 | 3,102 | 329.50 |
| 2011-01-04 | 30,000 | 34,500 | 29,700 | 34,500 | 12,587 | 345 |
分割・併合履歴 ： [2012-12-26]1株→100株
