3623 ビリングシステム(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 | 106,000 | 106,000 | 104,500 | 104,500 | 14 | 261.25 |
| 2011-12-29 | 107,500 | 107,500 | 107,000 | 107,000 | 9 | 267.50 |
| 2011-12-28 | 110,700 | 110,700 | 106,700 | 106,900 | 20 | 267.25 |
| 2011-12-27 | 112,300 | 113,500 | 111,300 | 111,300 | 57 | 278.25 |
| 2011-12-26 | 114,700 | 114,800 | 112,000 | 112,000 | 9 | 280 |
| 2011-12-22 | 115,000 | 116,700 | 113,700 | 113,700 | 26 | 284.25 |
| 2011-12-21 | 115,000 | 116,000 | 113,800 | 116,000 | 23 | 290 |
| 2011-12-20 | 112,900 | 115,000 | 112,900 | 115,000 | 18 | 287.50 |
| 2011-12-19 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 280 |
| 2011-12-16 | 112,000 | 113,800 | 111,000 | 111,000 | 18 | 277.50 |
| 2011-12-15 | 114,000 | 114,000 | 112,000 | 112,000 | 18 | 280 |
| 2011-12-14 | 115,000 | 115,500 | 114,000 | 114,900 | 19 | 287.25 |
| 2011-12-13 | 116,400 | 116,700 | 114,000 | 114,500 | 33 | 286.25 |
| 2011-12-12 | 114,000 | 116,900 | 114,000 | 116,800 | 55 | 292 |
| 2011-12-09 | 114,000 | 114,000 | 113,900 | 113,900 | 7 | 284.75 |
| 2011-12-08 | 114,000 | 114,000 | 112,000 | 112,000 | 8 | 280 |
| 2011-12-07 | 113,800 | 114,000 | 113,800 | 114,000 | 3 | 285 |
| 2011-12-06 | 113,400 | 113,800 | 112,800 | 112,800 | 17 | 282 |
| 2011-12-05 | 111,000 | 114,000 | 111,000 | 111,500 | 14 | 278.75 |
| 2011-12-02 | 114,400 | 114,500 | 114,000 | 114,000 | 25 | 285 |
| 2011-12-01 | 114,000 | 115,000 | 113,000 | 113,000 | 21 | 282.50 |
| 2011-11-30 | 110,000 | 113,000 | 110,000 | 113,000 | 14 | 282.50 |
| 2011-11-29 | 110,000 | 110,000 | 110,000 | 110,000 | 20 | 275 |
| 2011-11-28 | 110,000 | 110,000 | 109,000 | 109,000 | 8 | 272.50 |
| 2011-11-25 | 109,200 | 109,900 | 108,000 | 108,000 | 44 | 270 |
| 2011-11-24 | 110,000 | 110,000 | 109,000 | 109,000 | 23 | 272.50 |
| 2011-11-22 | 110,000 | 110,000 | 109,000 | 109,000 | 24 | 272.50 |
| 2011-11-21 | 110,000 | 110,100 | 110,000 | 110,000 | 12 | 275 |
| 2011-11-18 | 107,000 | 110,000 | 107,000 | 110,000 | 19 | 275 |
| 2011-11-17 | 110,000 | 111,000 | 110,000 | 110,000 | 11 | 275 |
| 2011-11-16 | 112,000 | 112,000 | 110,000 | 111,000 | 25 | 277.50 |
| 2011-11-15 | 110,000 | 114,000 | 110,000 | 114,000 | 6 | 285 |
| 2011-11-14 | 110,000 | 110,500 | 109,900 | 110,500 | 62 | 276.25 |
| 2011-11-11 | 111,000 | 115,000 | 111,000 | 115,000 | 10 | 287.50 |
| 2011-11-10 | 113,100 | 113,100 | 110,000 | 111,000 | 35 | 277.50 |
| 2011-11-09 | 112,100 | 114,000 | 112,100 | 114,000 | 22 | 285 |
| 2011-11-08 | 116,800 | 116,800 | 112,000 | 112,000 | 20 | 280 |
| 2011-11-07 | 114,000 | 116,900 | 112,000 | 114,500 | 22 | 286.25 |
| 2011-11-04 | 111,100 | 113,000 | 111,100 | 113,000 | 5 | 282.50 |
| 2011-11-02 | 113,000 | 113,000 | 111,000 | 111,100 | 13 | 277.75 |
| 2011-11-01 | 112,000 | 112,000 | 110,000 | 111,000 | 23 | 277.50 |
| 2011-10-31 | 116,000 | 116,000 | 113,500 | 115,000 | 5 | 287.50 |
| 2011-10-28 | 117,100 | 117,200 | 116,300 | 116,300 | 4 | 290.75 |
| 2011-10-27 | 113,400 | 117,600 | 110,900 | 117,300 | 21 | 293.25 |
| 2011-10-26 | 111,000 | 112,900 | 111,000 | 112,900 | 26 | 282.25 |
| 2011-10-25 | 110,000 | 114,000 | 110,000 | 114,000 | 42 | 285 |
| 2011-10-24 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 290 |
| 2011-10-21 | 116,500 | 116,500 | 114,100 | 114,100 | 5 | 285.25 |
| 2011-10-20 | 118,000 | 118,000 | 114,000 | 116,200 | 7 | 290.50 |
| 2011-10-19 | 117,000 | 118,000 | 116,000 | 118,000 | 33 | 295 |
| 2011-10-18 | 110,500 | 116,500 | 110,500 | 115,000 | 46 | 287.50 |
| 2011-10-17 | 111,000 | 112,000 | 111,000 | 111,500 | 5 | 278.75 |
| 2011-10-13 | 110,000 | 110,500 | 108,800 | 110,500 | 10 | 276.25 |
| 2011-10-12 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 275 |
| 2011-10-11 | 108,000 | 109,200 | 107,000 | 108,500 | 7 | 271.25 |
| 2011-10-07 | 107,000 | 108,000 | 107,000 | 108,000 | 14 | 270 |
| 2011-10-06 | 105,500 | 105,500 | 105,100 | 105,500 | 3 | 263.75 |
| 2011-10-05 | 108,000 | 108,000 | 106,900 | 106,900 | 7 | 267.25 |
| 2011-10-04 | 109,800 | 109,800 | 109,800 | 109,800 | 4 | 274.50 |
| 2011-10-03 | 109,000 | 109,000 | 106,500 | 107,000 | 3 | 267.50 |
| 2011-09-30 | 108,800 | 108,800 | 108,800 | 108,800 | 1 | 272 |
| 2011-09-29 | 102,000 | 108,000 | 102,000 | 108,000 | 14 | 270 |
| 2011-09-28 | 105,000 | 105,000 | 103,000 | 103,000 | 4 | 257.50 |
| 2011-09-27 | 103,000 | 104,200 | 102,700 | 104,200 | 12 | 260.50 |
| 2011-09-26 | 105,100 | 105,100 | 101,500 | 101,500 | 25 | 253.75 |
| 2011-09-22 | 106,800 | 107,000 | 105,800 | 106,800 | 18 | 267 |
| 2011-09-21 | 107,100 | 107,500 | 107,000 | 107,000 | 21 | 267.50 |
| 2011-09-20 | 108,500 | 108,500 | 108,000 | 108,000 | 9 | 270 |
| 2011-09-16 | 107,100 | 108,500 | 107,100 | 108,500 | 12 | 271.25 |
| 2011-09-15 | 107,000 | 107,900 | 107,000 | 107,000 | 25 | 267.50 |
| 2011-09-14 | 107,500 | 107,500 | 106,800 | 106,800 | 13 | 267 |
| 2011-09-13 | 108,000 | 108,500 | 106,800 | 106,800 | 9 | 267 |
| 2011-09-12 | 109,000 | 110,000 | 107,000 | 107,000 | 30 | 267.50 |
| 2011-09-09 | 110,000 | 110,000 | 110,000 | 110,000 | 21 | 275 |
| 2011-09-08 | 109,000 | 110,000 | 109,000 | 110,000 | 19 | 275 |
| 2011-09-07 | 106,600 | 109,000 | 106,600 | 109,000 | 3 | 272.50 |
| 2011-09-06 | 107,500 | 107,500 | 106,600 | 106,600 | 8 | 266.50 |
| 2011-09-05 | 107,600 | 108,200 | 107,600 | 107,600 | 5 | 269 |
| 2011-09-02 | 113,200 | 113,200 | 107,500 | 108,500 | 23 | 271.25 |
| 2011-09-01 | 110,000 | 112,500 | 110,000 | 112,000 | 95 | 280 |
| 2011-08-31 | 107,500 | 109,100 | 107,500 | 109,000 | 27 | 272.50 |
| 2011-08-29 | 106,800 | 107,000 | 106,800 | 107,000 | 4 | 267.50 |
| 2011-08-26 | 108,000 | 108,000 | 107,000 | 107,000 | 16 | 267.50 |
| 2011-08-25 | 108,000 | 110,900 | 108,000 | 108,000 | 35 | 270 |
| 2011-08-24 | 111,800 | 111,900 | 110,000 | 110,900 | 54 | 277.25 |
| 2011-08-23 | 112,000 | 112,500 | 111,800 | 112,000 | 33 | 280 |
| 2011-08-22 | 109,000 | 114,000 | 109,000 | 114,000 | 4 | 285 |
| 2011-08-19 | 114,000 | 114,000 | 112,000 | 112,000 | 28 | 280 |
| 2011-08-18 | 113,000 | 114,500 | 113,000 | 114,000 | 28 | 285 |
| 2011-08-17 | 112,000 | 112,000 | 112,000 | 112,000 | 54 | 280 |
| 2011-08-16 | 110,300 | 112,000 | 110,300 | 112,000 | 5 | 280 |
| 2011-08-15 | 109,700 | 110,000 | 109,500 | 109,500 | 12 | 273.75 |
| 2011-08-12 | 116,000 | 117,500 | 107,000 | 109,000 | 70 | 272.50 |
| 2011-08-11 | 109,500 | 115,500 | 105,800 | 113,000 | 43 | 282.50 |
| 2011-08-10 | 113,200 | 113,200 | 110,500 | 111,000 | 13 | 277.50 |
| 2011-08-09 | 101,100 | 106,200 | 100,100 | 106,200 | 46 | 265.50 |
| 2011-08-08 | 113,000 | 113,000 | 109,700 | 109,900 | 66 | 274.75 |
| 2011-08-05 | 113,500 | 115,000 | 112,500 | 115,000 | 76 | 287.50 |
| 2011-08-04 | 117,500 | 117,600 | 117,500 | 117,600 | 20 | 294 |
| 2011-08-03 | 117,200 | 117,500 | 116,300 | 116,500 | 16 | 291.25 |
| 2011-08-02 | 120,000 | 120,000 | 118,100 | 119,000 | 27 | 297.50 |
| 2011-08-01 | 115,800 | 118,200 | 115,800 | 118,000 | 7 | 295 |
| 2011-07-29 | 115,600 | 116,000 | 115,600 | 115,700 | 46 | 289.25 |
| 2011-07-28 | 116,000 | 116,000 | 116,000 | 116,000 | 10 | 290 |
| 2011-07-27 | 116,600 | 118,200 | 116,500 | 118,000 | 11 | 295 |
| 2011-07-26 | 117,000 | 117,500 | 117,000 | 117,000 | 48 | 292.50 |
| 2011-07-25 | 117,100 | 117,500 | 116,600 | 116,600 | 56 | 291.50 |
| 2011-07-22 | 120,000 | 120,000 | 118,500 | 119,200 | 76 | 298 |
| 2011-07-21 | 120,500 | 122,500 | 120,000 | 120,100 | 40 | 300.25 |
| 2011-07-20 | 118,700 | 122,900 | 118,500 | 122,000 | 152 | 305 |
| 2011-07-19 | 115,600 | 121,500 | 115,600 | 118,500 | 146 | 296.25 |
| 2011-07-15 | 115,700 | 116,700 | 115,700 | 116,200 | 13 | 290.50 |
| 2011-07-14 | 116,100 | 117,700 | 115,800 | 116,000 | 37 | 290 |
| 2011-07-13 | 115,500 | 118,400 | 113,100 | 118,400 | 49 | 296 |
| 2011-07-12 | 114,700 | 115,500 | 114,000 | 115,500 | 28 | 288.75 |
| 2011-07-11 | 114,000 | 114,700 | 114,000 | 114,700 | 34 | 286.75 |
| 2011-07-08 | 115,200 | 115,200 | 114,000 | 114,000 | 28 | 285 |
| 2011-07-07 | 116,700 | 117,500 | 114,500 | 115,000 | 26 | 287.50 |
| 2011-07-06 | 116,000 | 118,000 | 116,000 | 116,700 | 88 | 291.75 |
| 2011-07-05 | 115,800 | 118,500 | 114,200 | 118,000 | 126 | 295 |
| 2011-07-04 | 112,500 | 116,500 | 112,500 | 116,000 | 53 | 290 |
| 2011-07-01 | 112,100 | 112,100 | 112,000 | 112,000 | 12 | 280 |
| 2011-06-30 | 110,100 | 111,200 | 110,000 | 111,200 | 27 | 278 |
| 2011-06-29 | 110,900 | 111,200 | 110,000 | 110,100 | 26 | 275.25 |
| 2011-06-28 | 109,900 | 110,000 | 108,200 | 110,000 | 38 | 275 |
| 2011-06-27 | 108,400 | 108,500 | 108,000 | 108,400 | 17 | 271 |
| 2011-06-24 | 108,000 | 108,400 | 108,000 | 108,400 | 8 | 271 |
| 2011-06-22 | 107,500 | 107,900 | 107,500 | 107,900 | 2 | 269.75 |
| 2011-06-21 | 107,000 | 107,800 | 107,000 | 107,000 | 11 | 267.50 |
| 2011-06-20 | 107,000 | 107,000 | 106,900 | 107,000 | 17 | 267.50 |
| 2011-06-17 | 106,900 | 107,500 | 106,700 | 107,000 | 28 | 267.50 |
| 2011-06-16 | 106,500 | 107,400 | 106,500 | 106,900 | 24 | 267.25 |
| 2011-06-15 | 108,000 | 108,000 | 107,200 | 107,600 | 19 | 269 |
| 2011-06-14 | 109,000 | 109,000 | 108,000 | 108,000 | 38 | 270 |
| 2011-06-13 | 109,000 | 109,500 | 109,000 | 109,500 | 21 | 273.75 |
| 2011-06-10 | 110,000 | 111,500 | 110,000 | 110,100 | 14 | 275.25 |
| 2011-06-09 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 275 |
| 2011-06-08 | 110,700 | 110,700 | 110,000 | 110,500 | 13 | 276.25 |
| 2011-06-07 | 112,000 | 112,000 | 110,500 | 111,500 | 47 | 278.75 |
| 2011-06-06 | 112,600 | 112,600 | 112,000 | 112,000 | 18 | 280 |
| 2011-06-03 | 112,500 | 113,000 | 112,500 | 112,500 | 20 | 281.25 |
| 2011-06-02 | 113,000 | 113,000 | 112,600 | 112,600 | 40 | 281.50 |
| 2011-06-01 | 114,000 | 114,000 | 113,000 | 113,000 | 30 | 282.50 |
| 2011-05-31 | 114,000 | 114,500 | 114,000 | 114,000 | 41 | 285 |
| 2011-05-30 | 111,100 | 113,900 | 111,100 | 113,500 | 77 | 283.75 |
| 2011-05-27 | 110,000 | 110,600 | 109,200 | 110,600 | 25 | 276.50 |
| 2011-05-26 | 110,100 | 110,600 | 109,600 | 110,600 | 9 | 276.50 |
| 2011-05-25 | 114,000 | 114,000 | 109,700 | 109,700 | 58 | 274.25 |
| 2011-05-24 | 110,600 | 115,500 | 110,500 | 113,500 | 69 | 283.75 |
| 2011-05-23 | 115,500 | 115,500 | 111,700 | 113,500 | 28 | 283.75 |
| 2011-05-20 | 114,600 | 117,000 | 114,300 | 116,000 | 169 | 290 |
| 2011-05-19 | 113,100 | 114,600 | 111,800 | 114,600 | 35 | 286.50 |
| 2011-05-18 | 110,600 | 112,900 | 110,600 | 112,800 | 65 | 282 |
| 2011-05-17 | 112,300 | 112,800 | 110,000 | 110,100 | 66 | 275.25 |
| 2011-05-16 | 112,300 | 115,900 | 112,300 | 112,300 | 97 | 280.75 |
| 2011-05-13 | 110,000 | 113,200 | 107,500 | 112,200 | 139 | 280.50 |
| 2011-05-12 | 106,000 | 106,900 | 105,500 | 106,000 | 36 | 265 |
| 2011-05-11 | 107,000 | 109,200 | 106,500 | 106,500 | 26 | 266.25 |
| 2011-05-10 | 105,600 | 106,400 | 105,600 | 106,400 | 28 | 266 |
| 2011-05-09 | 105,500 | 106,100 | 105,500 | 105,600 | 13 | 264 |
| 2011-05-06 | 106,900 | 106,900 | 105,000 | 106,000 | 25 | 265 |
| 2011-05-02 | 107,000 | 107,200 | 106,700 | 106,800 | 30 | 267 |
| 2011-04-28 | 109,000 | 109,000 | 107,000 | 108,500 | 59 | 271.25 |
| 2011-04-27 | 110,000 | 110,000 | 107,000 | 109,000 | 77 | 272.50 |
| 2011-04-26 | 111,600 | 111,600 | 102,000 | 110,000 | 177 | 275 |
| 2011-04-25 | 108,500 | 111,000 | 108,500 | 109,800 | 130 | 274.50 |
| 2011-04-22 | 102,200 | 110,000 | 102,200 | 105,500 | 98 | 263.75 |
| 2011-04-21 | 101,700 | 102,500 | 101,600 | 102,000 | 56 | 255 |
| 2011-04-20 | 99,600 | 101,800 | 99,600 | 100,100 | 120 | 250.25 |
| 2011-04-19 | 99,700 | 99,700 | 99,500 | 99,600 | 35 | 249 |
| 2011-04-18 | 99,800 | 99,800 | 99,600 | 99,700 | 37 | 249.25 |
| 2011-04-15 | 99,300 | 99,800 | 99,300 | 99,800 | 29 | 249.50 |
| 2011-04-14 | 99,000 | 99,100 | 98,800 | 99,000 | 17 | 247.50 |
| 2011-04-13 | 98,500 | 99,000 | 98,400 | 99,000 | 33 | 247.50 |
| 2011-04-12 | 99,600 | 100,000 | 99,300 | 99,300 | 32 | 248.25 |
| 2011-04-11 | 98,300 | 99,000 | 98,300 | 99,000 | 9 | 247.50 |
| 2011-04-08 | 98,000 | 99,000 | 97,300 | 98,200 | 66 | 245.50 |
| 2011-04-07 | 99,400 | 99,900 | 98,500 | 99,000 | 48 | 247.50 |
| 2011-04-06 | 99,600 | 99,600 | 98,100 | 99,400 | 56 | 248.50 |
| 2011-04-05 | 101,000 | 101,000 | 99,100 | 99,600 | 78 | 249 |
| 2011-04-04 | 101,500 | 101,900 | 100,500 | 100,500 | 56 | 251.25 |
| 2011-04-01 | 101,900 | 101,900 | 100,000 | 100,500 | 49 | 251.25 |
| 2011-03-31 | 100,000 | 101,000 | 99,100 | 101,000 | 57 | 252.50 |
| 2011-03-30 | 99,800 | 100,700 | 95,800 | 98,800 | 245 | 247 |
| 2011-03-29 | 100,100 | 101,000 | 98,400 | 98,400 | 193 | 246 |
| 2011-03-28 | 96,000 | 96,000 | 94,000 | 95,600 | 57 | 239 |
| 2011-03-25 | 96,600 | 96,600 | 93,500 | 96,000 | 101 | 240 |
| 2011-03-24 | 99,100 | 100,000 | 97,200 | 97,500 | 54 | 243.75 |
| 2011-03-23 | 98,000 | 103,900 | 95,600 | 100,000 | 116 | 250 |
| 2011-03-22 | 95,200 | 99,000 | 95,200 | 96,900 | 129 | 242.25 |
| 2011-03-18 | 87,000 | 93,700 | 87,000 | 93,700 | 85 | 234.25 |
| 2011-03-17 | 78,600 | 86,200 | 76,500 | 86,000 | 119 | 215 |
| 2011-03-16 | 72,600 | 85,000 | 72,600 | 82,000 | 267 | 205 |
| 2011-03-15 | 75,100 | 75,500 | 74,100 | 74,100 | 311 | 185.25 |
| 2011-03-14 | 89,300 | 104,000 | 87,500 | 89,100 | 361 | 222.75 |
| 2011-03-11 | 112,800 | 114,800 | 111,800 | 114,800 | 55 | 287 |
| 2011-03-10 | 115,400 | 115,400 | 113,100 | 114,000 | 35 | 285 |
| 2011-03-09 | 116,000 | 116,000 | 115,100 | 115,100 | 51 | 287.75 |
| 2011-03-08 | 115,600 | 115,800 | 115,200 | 115,200 | 13 | 288 |
| 2011-03-07 | 118,700 | 118,700 | 116,600 | 116,600 | 42 | 291.50 |
| 2011-03-04 | 119,200 | 119,900 | 117,700 | 118,700 | 51 | 296.75 |
| 2011-03-03 | 114,400 | 122,000 | 114,400 | 117,300 | 193 | 293.25 |
| 2011-03-02 | 115,900 | 116,000 | 114,000 | 114,100 | 90 | 285.25 |
| 2011-03-01 | 116,000 | 118,300 | 116,000 | 116,000 | 56 | 290 |
| 2011-02-28 | 116,500 | 116,500 | 114,500 | 115,900 | 44 | 289.75 |
| 2011-02-25 | 112,000 | 114,500 | 112,000 | 114,000 | 62 | 285 |
| 2011-02-24 | 114,100 | 115,500 | 111,700 | 112,100 | 78 | 280.25 |
| 2011-02-23 | 115,700 | 116,000 | 114,600 | 114,600 | 66 | 286.50 |
| 2011-02-22 | 116,800 | 116,800 | 114,200 | 115,700 | 85 | 289.25 |
| 2011-02-21 | 115,000 | 117,500 | 114,200 | 116,900 | 139 | 292.25 |
| 2011-02-18 | 116,500 | 116,500 | 115,000 | 116,000 | 36 | 290 |
| 2011-02-17 | 117,000 | 117,200 | 115,300 | 115,300 | 76 | 288.25 |
| 2011-02-16 | 116,400 | 117,600 | 116,000 | 117,300 | 108 | 293.25 |
| 2011-02-15 | 118,800 | 118,800 | 116,800 | 117,900 | 113 | 294.75 |
| 2011-02-14 | 118,400 | 120,900 | 118,400 | 120,900 | 58 | 302.25 |
| 2011-02-10 | 119,200 | 119,200 | 117,100 | 118,000 | 13 | 295 |
| 2011-02-09 | 118,500 | 120,000 | 118,000 | 118,000 | 46 | 295 |
| 2011-02-08 | 120,000 | 120,400 | 119,100 | 119,100 | 30 | 297.75 |
| 2011-02-07 | 121,000 | 121,000 | 119,000 | 120,500 | 35 | 301.25 |
| 2011-02-04 | 121,200 | 122,200 | 119,100 | 120,600 | 79 | 301.50 |
| 2011-02-03 | 117,100 | 121,700 | 116,500 | 121,200 | 149 | 303 |
| 2011-02-02 | 117,900 | 117,900 | 116,000 | 117,000 | 42 | 292.50 |
| 2011-02-01 | 114,800 | 116,800 | 114,200 | 116,800 | 26 | 292 |
| 2011-01-31 | 112,500 | 116,900 | 112,200 | 114,800 | 39 | 287 |
| 2011-01-28 | 117,500 | 118,600 | 115,500 | 115,500 | 26 | 288.75 |
| 2011-01-27 | 116,000 | 117,900 | 116,000 | 117,500 | 33 | 293.75 |
| 2011-01-26 | 116,300 | 117,800 | 116,000 | 116,000 | 19 | 290 |
| 2011-01-25 | 114,500 | 117,500 | 114,100 | 116,000 | 44 | 290 |
| 2011-01-24 | 112,800 | 116,000 | 111,500 | 115,500 | 60 | 288.75 |
| 2011-01-21 | 120,600 | 120,600 | 112,000 | 114,000 | 281 | 285 |
| 2011-01-20 | 120,500 | 122,200 | 120,100 | 120,600 | 112 | 301.50 |
| 2011-01-19 | 120,400 | 120,500 | 119,000 | 120,500 | 25 | 301.25 |
| 2011-01-18 | 121,800 | 121,900 | 118,300 | 120,000 | 98 | 300 |
| 2011-01-17 | 122,800 | 123,000 | 120,600 | 121,500 | 77 | 303.75 |
| 2011-01-14 | 124,500 | 124,500 | 120,900 | 121,000 | 123 | 302.50 |
| 2011-01-13 | 124,000 | 124,700 | 122,000 | 124,000 | 144 | 310 |
| 2011-01-12 | 121,700 | 122,300 | 119,300 | 122,300 | 126 | 305.75 |
| 2011-01-11 | 120,000 | 122,100 | 118,300 | 118,900 | 149 | 297.25 |
| 2011-01-07 | 117,000 | 120,000 | 117,000 | 120,000 | 113 | 300 |
| 2011-01-06 | 117,200 | 117,200 | 114,700 | 116,600 | 222 | 291.50 |
| 2011-01-05 | 117,800 | 117,800 | 116,200 | 117,200 | 49 | 293 |
| 2011-01-04 | 116,800 | 118,000 | 116,400 | 117,200 | 76 | 293 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
