3624 アクセルマーク(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 | 40,100 | 40,500 | 40,000 | 40,400 | 41 | 404 |
| 2011-12-29 | 40,100 | 40,400 | 39,050 | 40,100 | 104 | 401 |
| 2011-12-28 | 41,400 | 41,500 | 40,000 | 40,100 | 177 | 401 |
| 2011-12-27 | 38,550 | 45,850 | 38,400 | 40,900 | 960 | 409 |
| 2011-12-26 | 42,250 | 42,250 | 38,350 | 38,850 | 175 | 388.50 |
| 2011-12-22 | 40,300 | 41,050 | 39,850 | 41,050 | 77 | 410.50 |
| 2011-12-21 | 41,050 | 41,300 | 40,000 | 40,400 | 194 | 404 |
| 2011-12-20 | 40,300 | 41,350 | 40,250 | 41,100 | 57 | 411 |
| 2011-12-19 | 39,900 | 40,800 | 39,900 | 40,600 | 138 | 406 |
| 2011-12-16 | 40,500 | 41,900 | 40,000 | 40,150 | 263 | 401.50 |
| 2011-12-15 | 40,100 | 42,300 | 39,950 | 40,000 | 353 | 400 |
| 2011-12-14 | 44,600 | 44,600 | 41,200 | 42,200 | 319 | 422 |
| 2011-12-13 | 44,900 | 45,000 | 43,600 | 44,250 | 261 | 442.50 |
| 2011-12-12 | 44,800 | 47,100 | 44,600 | 45,750 | 413 | 457.50 |
| 2011-12-09 | 43,700 | 45,000 | 43,500 | 43,900 | 121 | 439 |
| 2011-12-08 | 44,250 | 46,500 | 44,000 | 44,750 | 115 | 447.50 |
| 2011-12-07 | 44,050 | 46,350 | 43,650 | 45,450 | 205 | 454.50 |
| 2011-12-06 | 46,200 | 46,200 | 44,500 | 45,000 | 184 | 450 |
| 2011-12-05 | 43,600 | 47,200 | 42,100 | 46,200 | 452 | 462 |
| 2011-12-02 | 45,350 | 46,700 | 43,700 | 43,700 | 346 | 437 |
| 2011-12-01 | 50,400 | 52,000 | 45,150 | 46,000 | 1,368 | 460 |
| 2011-11-30 | 44,200 | 49,100 | 43,300 | 49,100 | 916 | 491 |
| 2011-11-29 | 41,500 | 42,900 | 40,000 | 42,100 | 362 | 421 |
| 2011-11-28 | 41,300 | 42,000 | 39,800 | 40,000 | 266 | 400 |
| 2011-11-25 | 40,950 | 43,900 | 39,500 | 40,000 | 318 | 400 |
| 2011-11-24 | 41,600 | 41,600 | 39,000 | 41,200 | 428 | 412 |
| 2011-11-22 | 40,600 | 44,950 | 39,900 | 42,200 | 778 | 422 |
| 2011-11-21 | 46,550 | 46,550 | 41,500 | 41,500 | 628 | 415 |
| 2011-11-18 | 48,100 | 51,700 | 45,300 | 47,000 | 920 | 470 |
| 2011-11-17 | 44,100 | 52,000 | 42,650 | 48,800 | 1,841 | 488 |
| 2011-11-16 | 48,000 | 49,000 | 43,600 | 46,200 | 1,026 | 462 |
| 2011-11-15 | 48,600 | 52,500 | 45,750 | 49,050 | 2,655 | 490.50 |
| 2011-11-14 | 46,500 | 47,200 | 45,050 | 47,200 | 1,916 | 472 |
| 2011-11-11 | 38,900 | 42,200 | 37,850 | 40,200 | 2,823 | 402 |
| 2011-11-10 | 33,300 | 38,850 | 32,150 | 35,200 | 1,674 | 352 |
| 2011-11-09 | 31,950 | 36,400 | 31,100 | 34,400 | 1,913 | 344 |
| 2011-11-08 | 32,800 | 34,550 | 29,500 | 30,150 | 1,425 | 301.50 |
| 2011-11-07 | 28,100 | 32,900 | 27,200 | 32,900 | 1,713 | 329 |
| 2011-11-04 | 26,400 | 27,990 | 26,400 | 27,900 | 151 | 279 |
| 2011-11-02 | 26,890 | 26,890 | 26,130 | 26,320 | 78 | 263.20 |
| 2011-11-01 | 26,750 | 27,400 | 26,750 | 26,900 | 64 | 269 |
| 2011-10-31 | 27,600 | 28,050 | 26,650 | 27,200 | 117 | 272 |
| 2011-10-28 | 27,560 | 28,400 | 27,560 | 27,600 | 128 | 276 |
| 2011-10-27 | 27,500 | 27,550 | 26,510 | 27,300 | 66 | 273 |
| 2011-10-26 | 27,200 | 27,670 | 26,600 | 27,100 | 109 | 271 |
| 2011-10-25 | 27,100 | 28,720 | 27,050 | 27,370 | 198 | 273.70 |
| 2011-10-24 | 26,550 | 26,900 | 26,450 | 26,890 | 54 | 268.90 |
| 2011-10-21 | 27,500 | 27,500 | 26,120 | 26,500 | 201 | 265 |
| 2011-10-20 | 28,000 | 28,200 | 27,150 | 27,600 | 163 | 276 |
| 2011-10-19 | 28,040 | 28,700 | 27,800 | 27,900 | 217 | 279 |
| 2011-10-18 | 29,000 | 29,000 | 28,040 | 28,050 | 152 | 280.50 |
| 2011-10-17 | 29,000 | 29,490 | 28,250 | 29,000 | 260 | 290 |
| 2011-10-14 | 29,250 | 29,400 | 28,700 | 29,000 | 343 | 290 |
| 2011-10-13 | 29,510 | 31,500 | 29,510 | 30,450 | 805 | 304.50 |
| 2011-10-12 | 28,350 | 29,290 | 28,350 | 29,290 | 117 | 292.90 |
| 2011-10-11 | 28,000 | 28,950 | 28,000 | 28,300 | 82 | 283 |
| 2011-10-07 | 28,200 | 28,200 | 27,700 | 27,750 | 72 | 277.50 |
| 2011-10-06 | 27,210 | 28,350 | 27,210 | 27,750 | 59 | 277.50 |
| 2011-10-05 | 29,300 | 29,500 | 27,510 | 27,510 | 175 | 275.10 |
| 2011-10-04 | 30,100 | 30,100 | 29,200 | 29,650 | 189 | 296.50 |
| 2011-10-03 | 32,300 | 32,350 | 30,000 | 31,300 | 116 | 313 |
| 2011-09-30 | 34,500 | 34,500 | 33,000 | 33,700 | 16 | 337 |
| 2011-09-29 | 31,950 | 33,300 | 31,950 | 33,300 | 42 | 333 |
| 2011-09-28 | 30,350 | 31,950 | 30,350 | 31,950 | 23 | 319.50 |
| 2011-09-27 | 32,100 | 32,100 | 31,050 | 31,050 | 54 | 310.50 |
| 2011-09-26 | 31,700 | 31,700 | 31,250 | 31,400 | 76 | 314 |
| 2011-09-22 | 34,600 | 34,600 | 33,050 | 33,800 | 31 | 338 |
| 2011-09-21 | 34,650 | 34,700 | 34,650 | 34,650 | 11 | 346.50 |
| 2011-09-20 | 35,100 | 35,500 | 34,500 | 35,250 | 41 | 352.50 |
| 2011-09-16 | 35,500 | 36,400 | 35,050 | 35,800 | 24 | 358 |
| 2011-09-15 | 35,750 | 36,200 | 35,050 | 35,300 | 75 | 353 |
| 2011-09-14 | 37,100 | 41,000 | 36,050 | 36,450 | 308 | 364.50 |
| 2011-09-13 | 35,150 | 35,750 | 34,000 | 35,700 | 29 | 357 |
| 2011-09-12 | 34,500 | 35,750 | 34,500 | 34,600 | 44 | 346 |
| 2011-09-09 | 35,150 | 35,150 | 34,350 | 35,050 | 74 | 350.50 |
| 2011-09-08 | 36,500 | 37,300 | 36,200 | 36,200 | 23 | 362 |
| 2011-09-07 | 34,950 | 36,100 | 34,950 | 36,000 | 19 | 360 |
| 2011-09-06 | 36,850 | 36,850 | 35,000 | 35,000 | 103 | 350 |
| 2011-09-05 | 37,050 | 37,050 | 36,450 | 36,850 | 27 | 368.50 |
| 2011-09-02 | 38,000 | 38,400 | 37,250 | 37,650 | 111 | 376.50 |
| 2011-09-01 | 38,000 | 38,200 | 38,000 | 38,000 | 41 | 380 |
| 2011-08-31 | 37,850 | 38,550 | 37,700 | 38,000 | 32 | 380 |
| 2011-08-30 | 38,200 | 38,500 | 37,700 | 37,700 | 29 | 377 |
| 2011-08-29 | 37,250 | 38,200 | 37,250 | 38,200 | 26 | 382 |
| 2011-08-26 | 36,700 | 37,950 | 36,450 | 37,250 | 29 | 372.50 |
| 2011-08-25 | 37,400 | 38,700 | 36,750 | 36,750 | 40 | 367.50 |
| 2011-08-24 | 39,000 | 39,700 | 37,400 | 37,400 | 33 | 374 |
| 2011-08-23 | 40,000 | 40,000 | 38,000 | 38,000 | 25 | 380 |
| 2011-08-22 | 39,600 | 39,600 | 38,500 | 38,500 | 42 | 385 |
| 2011-08-19 | 40,000 | 40,500 | 39,400 | 40,200 | 22 | 402 |
| 2011-08-18 | 40,600 | 43,000 | 39,300 | 41,550 | 69 | 415.50 |
| 2011-08-17 | 41,100 | 42,950 | 41,100 | 41,200 | 126 | 412 |
| 2011-08-16 | 42,500 | 44,500 | 41,100 | 44,500 | 59 | 445 |
| 2011-08-15 | 43,800 | 43,800 | 42,200 | 42,350 | 27 | 423.50 |
| 2011-08-12 | 43,300 | 43,400 | 41,000 | 41,600 | 37 | 416 |
| 2011-08-11 | 41,200 | 43,900 | 38,400 | 43,800 | 133 | 438 |
| 2011-08-10 | 39,900 | 39,900 | 37,700 | 39,800 | 78 | 398 |
| 2011-08-09 | 32,550 | 36,050 | 32,350 | 35,000 | 221 | 350 |
| 2011-08-08 | 39,950 | 40,000 | 36,000 | 36,750 | 128 | 367.50 |
| 2011-08-05 | 41,000 | 41,000 | 39,000 | 40,650 | 173 | 406.50 |
| 2011-08-04 | 44,000 | 44,200 | 43,300 | 43,300 | 55 | 433 |
| 2011-08-03 | 43,500 | 44,950 | 43,000 | 44,650 | 149 | 446.50 |
| 2011-08-02 | 47,500 | 47,950 | 44,800 | 45,600 | 196 | 456 |
| 2011-08-01 | 46,050 | 47,500 | 46,000 | 47,500 | 66 | 475 |
| 2011-07-29 | 47,600 | 47,800 | 45,150 | 46,750 | 135 | 467.50 |
| 2011-07-28 | 46,900 | 48,900 | 46,300 | 48,600 | 94 | 486 |
| 2011-07-27 | 48,300 | 48,600 | 47,650 | 48,300 | 18 | 483 |
| 2011-07-26 | 48,100 | 48,900 | 47,800 | 48,300 | 100 | 483 |
| 2011-07-25 | 47,750 | 48,500 | 46,500 | 48,500 | 172 | 485 |
| 2011-07-22 | 48,200 | 48,550 | 47,300 | 47,550 | 70 | 475.50 |
| 2011-07-21 | 48,650 | 48,650 | 48,000 | 48,200 | 120 | 482 |
| 2011-07-20 | 48,550 | 49,250 | 48,500 | 49,250 | 63 | 492.50 |
| 2011-07-19 | 49,850 | 49,850 | 48,400 | 48,400 | 91 | 484 |
| 2011-07-15 | 50,900 | 50,900 | 49,200 | 49,850 | 94 | 498.50 |
| 2011-07-14 | 52,000 | 52,000 | 48,850 | 50,900 | 188 | 509 |
| 2011-07-13 | 51,600 | 53,600 | 50,600 | 52,000 | 494 | 520 |
| 2011-07-12 | 51,200 | 53,200 | 50,100 | 51,800 | 288 | 518 |
| 2011-07-11 | 49,200 | 51,500 | 49,200 | 50,700 | 94 | 507 |
| 2011-07-08 | 51,100 | 51,300 | 48,000 | 49,900 | 237 | 499 |
| 2011-07-07 | 48,600 | 50,000 | 48,550 | 49,150 | 56 | 491.50 |
| 2011-07-06 | 48,700 | 49,100 | 48,500 | 48,550 | 56 | 485.50 |
| 2011-07-05 | 49,000 | 50,000 | 48,200 | 48,550 | 150 | 485.50 |
| 2011-07-04 | 49,150 | 50,900 | 48,900 | 49,300 | 99 | 493 |
| 2011-07-01 | 50,300 | 50,300 | 48,500 | 48,900 | 104 | 489 |
| 2011-06-30 | 50,600 | 50,600 | 49,450 | 49,700 | 94 | 497 |
| 2011-06-29 | 49,900 | 51,200 | 49,600 | 50,600 | 132 | 506 |
| 2011-06-28 | 49,750 | 53,100 | 49,200 | 49,350 | 175 | 493.50 |
| 2011-06-27 | 49,800 | 49,800 | 49,000 | 49,400 | 57 | 494 |
| 2011-06-24 | 49,100 | 50,400 | 49,000 | 49,400 | 89 | 494 |
| 2011-06-23 | 51,300 | 51,500 | 48,700 | 50,100 | 197 | 501 |
| 2011-06-22 | 51,800 | 54,000 | 50,100 | 51,300 | 398 | 513 |
| 2011-06-21 | 53,800 | 54,500 | 50,600 | 51,800 | 959 | 518 |
| 2011-06-20 | 63,500 | 63,500 | 56,800 | 56,800 | 1,860 | 568 |
| 2011-06-17 | 53,500 | 53,500 | 52,000 | 53,500 | 370 | 535 |
| 2011-06-16 | 47,250 | 47,750 | 46,000 | 46,500 | 38 | 465 |
| 2011-06-15 | 47,000 | 48,000 | 45,650 | 47,950 | 44 | 479.50 |
| 2011-06-14 | 45,800 | 47,600 | 45,600 | 47,600 | 44 | 476 |
| 2011-06-13 | 44,950 | 46,500 | 43,750 | 46,500 | 42 | 465 |
| 2011-06-10 | 45,450 | 46,500 | 44,500 | 45,100 | 63 | 451 |
| 2011-06-09 | 46,350 | 47,000 | 45,000 | 45,000 | 89 | 450 |
| 2011-06-08 | 46,050 | 46,800 | 45,900 | 46,450 | 18 | 464.50 |
| 2011-06-07 | 46,000 | 47,850 | 45,000 | 47,100 | 117 | 471 |
| 2011-06-06 | 46,350 | 47,250 | 46,000 | 46,000 | 54 | 460 |
| 2011-06-03 | 48,350 | 48,350 | 47,000 | 47,750 | 89 | 477.50 |
| 2011-06-02 | 50,000 | 50,000 | 48,000 | 48,350 | 73 | 483.50 |
| 2011-06-01 | 49,500 | 50,700 | 48,100 | 50,700 | 70 | 507 |
| 2011-05-31 | 52,300 | 52,800 | 48,800 | 50,000 | 287 | 500 |
| 2011-05-30 | 48,400 | 53,900 | 47,800 | 51,300 | 591 | 513 |
| 2011-05-27 | 47,100 | 48,000 | 46,550 | 48,000 | 147 | 480 |
| 2011-05-26 | 47,450 | 48,100 | 47,000 | 47,100 | 75 | 471 |
| 2011-05-25 | 48,300 | 48,350 | 46,950 | 47,450 | 38 | 474.50 |
| 2011-05-24 | 46,100 | 48,200 | 44,200 | 48,200 | 55 | 482 |
| 2011-05-23 | 47,000 | 47,000 | 46,000 | 47,000 | 17 | 470 |
| 2011-05-20 | 47,000 | 47,700 | 46,600 | 47,500 | 51 | 475 |
| 2011-05-19 | 47,000 | 48,000 | 47,000 | 47,200 | 55 | 472 |
| 2011-05-18 | 46,300 | 47,550 | 46,300 | 47,000 | 30 | 470 |
| 2011-05-17 | 47,900 | 47,900 | 46,600 | 46,850 | 51 | 468.50 |
| 2011-05-16 | 46,000 | 49,850 | 44,800 | 49,300 | 75 | 493 |
| 2011-05-13 | 48,100 | 49,100 | 47,000 | 47,600 | 90 | 476 |
| 2011-05-12 | 50,000 | 50,000 | 48,750 | 49,500 | 28 | 495 |
| 2011-05-11 | 49,150 | 50,100 | 47,500 | 50,100 | 170 | 501 |
| 2011-05-10 | 50,100 | 50,500 | 48,600 | 49,050 | 71 | 490.50 |
| 2011-05-09 | 52,000 | 52,000 | 49,500 | 50,000 | 127 | 500 |
| 2011-05-06 | 50,000 | 52,000 | 48,800 | 52,000 | 105 | 520 |
| 2011-05-02 | 51,600 | 52,100 | 49,600 | 50,800 | 342 | 508 |
| 2011-04-28 | 46,650 | 48,700 | 46,350 | 48,500 | 52 | 485 |
| 2011-04-27 | 48,700 | 48,700 | 47,300 | 47,350 | 43 | 473.50 |
| 2011-04-26 | 49,300 | 49,900 | 47,500 | 48,000 | 137 | 480 |
| 2011-04-25 | 51,200 | 51,500 | 48,700 | 50,200 | 296 | 502 |
| 2011-04-22 | 45,300 | 50,200 | 45,250 | 49,500 | 468 | 495 |
| 2011-04-21 | 46,800 | 46,800 | 44,700 | 45,150 | 117 | 451.50 |
| 2011-04-20 | 46,050 | 46,500 | 44,600 | 46,100 | 110 | 461 |
| 2011-04-19 | 45,000 | 46,000 | 44,450 | 46,000 | 39 | 460 |
| 2011-04-18 | 45,200 | 45,600 | 42,700 | 45,500 | 83 | 455 |
| 2011-04-15 | 44,950 | 45,350 | 43,900 | 44,500 | 57 | 445 |
| 2011-04-14 | 45,000 | 45,000 | 42,950 | 44,050 | 58 | 440.50 |
| 2011-04-13 | 45,000 | 45,000 | 42,000 | 44,950 | 73 | 449.50 |
| 2011-04-12 | 46,300 | 46,300 | 44,500 | 44,600 | 36 | 446 |
| 2011-04-11 | 46,400 | 47,950 | 45,600 | 46,000 | 28 | 460 |
| 2011-04-08 | 44,200 | 46,600 | 43,000 | 46,500 | 73 | 465 |
| 2011-04-07 | 46,000 | 46,700 | 44,650 | 45,000 | 71 | 450 |
| 2011-04-06 | 46,100 | 47,500 | 44,200 | 45,500 | 92 | 455 |
| 2011-04-05 | 47,550 | 47,650 | 46,100 | 46,100 | 54 | 461 |
| 2011-04-04 | 49,200 | 49,650 | 47,500 | 47,500 | 104 | 475 |
| 2011-04-01 | 50,400 | 51,500 | 48,300 | 48,300 | 37 | 483 |
| 2011-03-31 | 49,500 | 51,900 | 49,100 | 49,700 | 109 | 497 |
| 2011-03-30 | 46,050 | 48,800 | 46,050 | 48,800 | 56 | 488 |
| 2011-03-29 | 44,100 | 47,000 | 44,000 | 46,300 | 44 | 463 |
| 2011-03-28 | 47,300 | 47,300 | 43,400 | 44,800 | 180 | 448 |
| 2011-03-25 | 50,500 | 51,000 | 46,700 | 48,700 | 188 | 487 |
| 2011-03-24 | 50,800 | 52,400 | 47,300 | 50,500 | 184 | 505 |
| 2011-03-23 | 53,000 | 53,100 | 49,800 | 50,500 | 179 | 505 |
| 2011-03-22 | 53,700 | 54,000 | 50,700 | 53,000 | 402 | 530 |
| 2011-03-18 | 43,500 | 47,700 | 42,700 | 47,150 | 659 | 471.50 |
| 2011-03-17 | 40,200 | 43,900 | 38,350 | 42,700 | 347 | 427 |
| 2011-03-16 | 43,700 | 47,900 | 39,500 | 44,400 | 1,507 | 444 |
| 2011-03-15 | 46,500 | 46,500 | 46,500 | 46,500 | 38 | 465 |
| 2011-03-14 | 56,500 | 56,500 | 56,500 | 56,500 | 91 | 565 |
| 2011-03-11 | 65,200 | 68,300 | 65,200 | 66,500 | 102 | 665 |
| 2011-03-10 | 68,100 | 69,600 | 66,200 | 67,200 | 120 | 672 |
| 2011-03-09 | 70,600 | 71,000 | 68,200 | 69,000 | 102 | 690 |
| 2011-03-08 | 69,500 | 71,900 | 69,500 | 70,600 | 170 | 706 |
| 2011-03-07 | 71,600 | 72,000 | 70,400 | 70,500 | 180 | 705 |
| 2011-03-04 | 74,000 | 74,000 | 70,500 | 71,600 | 190 | 716 |
| 2011-03-03 | 71,000 | 72,800 | 70,500 | 71,100 | 102 | 711 |
| 2011-03-02 | 70,000 | 72,500 | 69,700 | 70,800 | 167 | 708 |
| 2011-03-01 | 71,000 | 74,000 | 71,000 | 73,200 | 299 | 732 |
| 2011-02-28 | 70,500 | 72,900 | 69,100 | 71,500 | 202 | 715 |
| 2011-02-25 | 68,000 | 71,000 | 66,900 | 70,100 | 178 | 701 |
| 2011-02-24 | 68,300 | 68,800 | 63,500 | 65,200 | 352 | 652 |
| 2011-02-23 | 70,000 | 73,300 | 70,000 | 70,300 | 161 | 703 |
| 2011-02-22 | 77,000 | 78,700 | 71,200 | 71,300 | 352 | 713 |
| 2011-02-21 | 70,800 | 77,100 | 69,700 | 75,800 | 914 | 758 |
| 2011-02-18 | 68,400 | 69,900 | 67,200 | 69,800 | 248 | 698 |
| 2011-02-17 | 70,000 | 70,000 | 67,300 | 67,700 | 138 | 677 |
| 2011-02-16 | 67,300 | 70,900 | 67,000 | 69,600 | 370 | 696 |
| 2011-02-15 | 66,400 | 68,300 | 65,400 | 67,300 | 141 | 673 |
| 2011-02-14 | 68,000 | 68,900 | 66,600 | 67,400 | 64 | 674 |
| 2011-02-10 | 66,100 | 71,000 | 65,000 | 68,000 | 516 | 680 |
| 2011-02-09 | 66,500 | 67,300 | 64,500 | 66,000 | 392 | 660 |
| 2011-02-08 | 67,000 | 68,000 | 66,800 | 67,300 | 204 | 673 |
| 2011-02-07 | 66,300 | 69,300 | 66,300 | 68,000 | 651 | 680 |
| 2011-02-04 | 74,900 | 76,600 | 72,000 | 72,100 | 506 | 721 |
| 2011-02-03 | 72,900 | 75,000 | 72,000 | 74,600 | 118 | 746 |
| 2011-02-02 | 72,100 | 73,200 | 71,600 | 72,500 | 121 | 725 |
| 2011-02-01 | 69,500 | 73,400 | 69,500 | 70,900 | 128 | 709 |
| 2011-01-31 | 70,800 | 73,100 | 68,000 | 71,000 | 238 | 710 |
| 2011-01-28 | 75,800 | 78,300 | 71,200 | 73,800 | 443 | 738 |
| 2011-01-27 | 72,100 | 77,200 | 72,100 | 75,000 | 505 | 750 |
| 2011-01-26 | 71,000 | 71,900 | 70,800 | 71,100 | 85 | 711 |
| 2011-01-25 | 73,000 | 73,500 | 68,600 | 72,300 | 350 | 723 |
| 2011-01-24 | 72,000 | 72,000 | 70,400 | 70,400 | 196 | 704 |
| 2011-01-21 | 75,000 | 75,000 | 68,000 | 70,100 | 536 | 701 |
| 2011-01-20 | 80,000 | 80,300 | 76,000 | 76,100 | 310 | 761 |
| 2011-01-19 | 81,400 | 83,000 | 78,200 | 80,000 | 377 | 800 |
| 2011-01-18 | 84,700 | 84,800 | 80,000 | 81,000 | 659 | 810 |
| 2011-01-17 | 84,400 | 85,400 | 83,500 | 84,600 | 485 | 846 |
| 2011-01-14 | 85,500 | 90,300 | 81,200 | 82,900 | 1,512 | 829 |
| 2011-01-13 | 86,600 | 86,800 | 82,000 | 84,600 | 720 | 846 |
| 2011-01-12 | 92,500 | 92,700 | 85,100 | 86,000 | 1,567 | 860 |
| 2011-01-11 | 81,500 | 94,300 | 80,300 | 88,000 | 4,025 | 880 |
| 2011-01-07 | 81,000 | 82,000 | 79,800 | 81,200 | 398 | 812 |
| 2011-01-06 | 83,000 | 84,500 | 81,200 | 81,500 | 349 | 815 |
| 2011-01-05 | 79,900 | 86,800 | 79,200 | 83,000 | 1,126 | 830 |
| 2011-01-04 | 81,000 | 81,000 | 78,500 | 80,900 | 423 | 809 |
分割・併合履歴 ： [2013-03-27]1株→100株