3727 (株)アプリックス 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 | 443 | 443 | 430 | 440 | 37,200 | 440 |
| 2011-12-29 | 466 | 466 | 434 | 438 | 62,400 | 438 |
| 2011-12-28 | 474 | 475 | 467 | 470 | 13,700 | 470 |
| 2011-12-27 | 477 | 488 | 469 | 476 | 57,600 | 476 |
| 2011-12-26 | 493 | 498 | 477 | 485 | 24,100 | 485 |
| 2011-12-22 | 480 | 495 | 474 | 490 | 34,000 | 490 |
| 2011-12-21 | 480 | 491 | 468 | 479 | 31,100 | 479 |
| 2011-12-20 | 468 | 485 | 465 | 479 | 43,100 | 479 |
| 2011-12-19 | 530 | 530 | 482 | 492 | 21,800 | 492 |
| 2011-12-16 | 544 | 545 | 515 | 530 | 19,100 | 530 |
| 2011-12-15 | 523 | 570 | 498 | 544 | 50,800 | 544 |
| 2011-12-14 | 49,000 | 55,300 | 49,000 | 55,300 | 1,571 | 553 |
| 2011-12-13 | 46,500 | 49,200 | 46,000 | 48,300 | 358 | 483 |
| 2011-12-12 | 45,850 | 47,200 | 45,800 | 46,850 | 229 | 468.50 |
| 2011-12-09 | 45,100 | 46,000 | 44,300 | 46,000 | 175 | 460 |
| 2011-12-08 | 46,250 | 46,650 | 45,000 | 46,000 | 125 | 460 |
| 2011-12-07 | 46,150 | 46,700 | 45,800 | 46,100 | 134 | 461 |
| 2011-12-06 | 47,900 | 47,900 | 46,000 | 46,550 | 163 | 465.50 |
| 2011-12-05 | 46,000 | 48,000 | 45,500 | 47,900 | 219 | 479 |
| 2011-12-02 | 43,450 | 46,200 | 43,350 | 45,200 | 380 | 452 |
| 2011-12-01 | 43,150 | 43,500 | 42,500 | 43,400 | 286 | 434 |
| 2011-11-30 | 42,100 | 43,100 | 42,100 | 42,500 | 211 | 425 |
| 2011-11-29 | 44,000 | 44,050 | 42,800 | 42,850 | 85 | 428.50 |
| 2011-11-28 | 41,700 | 44,000 | 41,500 | 43,400 | 162 | 434 |
| 2011-11-25 | 41,200 | 42,000 | 40,850 | 41,200 | 251 | 412 |
| 2011-11-24 | 42,300 | 42,500 | 40,600 | 41,900 | 379 | 419 |
| 2011-11-22 | 44,000 | 45,000 | 43,000 | 43,700 | 154 | 437 |
| 2011-11-21 | 45,900 | 45,900 | 44,900 | 45,500 | 125 | 455 |
| 2011-11-18 | 46,850 | 47,000 | 45,550 | 45,900 | 171 | 459 |
| 2011-11-17 | 46,800 | 48,400 | 45,550 | 48,400 | 227 | 484 |
| 2011-11-16 | 48,500 | 48,900 | 47,300 | 48,200 | 177 | 482 |
| 2011-11-15 | 50,100 | 50,100 | 48,500 | 49,000 | 151 | 490 |
| 2011-11-14 | 49,800 | 50,900 | 49,700 | 49,800 | 64 | 498 |
| 2011-11-11 | 50,100 | 51,000 | 49,500 | 50,800 | 148 | 508 |
| 2011-11-10 | 51,500 | 51,500 | 49,800 | 50,700 | 262 | 507 |
| 2011-11-09 | 51,200 | 52,400 | 51,200 | 51,900 | 83 | 519 |
| 2011-11-08 | 53,100 | 53,700 | 51,500 | 51,900 | 193 | 519 |
| 2011-11-07 | 54,100 | 54,100 | 53,500 | 53,600 | 47 | 536 |
| 2011-11-04 | 54,900 | 54,900 | 53,300 | 53,500 | 76 | 535 |
| 2011-11-02 | 55,000 | 55,000 | 53,200 | 54,800 | 144 | 548 |
| 2011-11-01 | 54,300 | 55,300 | 53,500 | 55,300 | 103 | 553 |
| 2011-10-31 | 55,000 | 55,500 | 54,000 | 55,000 | 146 | 550 |
| 2011-10-28 | 54,000 | 55,900 | 53,200 | 54,400 | 250 | 544 |
| 2011-10-27 | 55,400 | 55,400 | 53,000 | 53,000 | 268 | 530 |
| 2011-10-26 | 53,500 | 55,100 | 53,500 | 54,400 | 148 | 544 |
| 2011-10-25 | 55,000 | 55,200 | 53,800 | 54,500 | 72 | 545 |
| 2011-10-24 | 56,000 | 56,000 | 54,400 | 54,400 | 74 | 544 |
| 2011-10-21 | 55,100 | 57,400 | 54,500 | 55,700 | 210 | 557 |
| 2011-10-20 | 55,400 | 55,600 | 54,000 | 55,000 | 55 | 550 |
| 2011-10-19 | 56,100 | 56,100 | 53,100 | 55,900 | 157 | 559 |
| 2011-10-18 | 57,000 | 57,000 | 55,700 | 56,400 | 179 | 564 |
| 2011-10-17 | 60,000 | 60,000 | 57,100 | 57,900 | 358 | 579 |
| 2011-10-14 | 58,200 | 59,600 | 57,900 | 59,500 | 219 | 595 |
| 2011-10-13 | 60,000 | 61,200 | 58,700 | 59,000 | 235 | 590 |
| 2011-10-12 | 59,800 | 61,000 | 59,700 | 59,800 | 305 | 598 |
| 2011-10-11 | 56,800 | 60,500 | 56,600 | 60,200 | 479 | 602 |
| 2011-10-07 | 58,000 | 60,400 | 57,500 | 57,800 | 411 | 578 |
| 2011-10-06 | 59,000 | 59,700 | 57,000 | 58,000 | 96 | 580 |
| 2011-10-05 | 60,500 | 60,600 | 56,900 | 58,500 | 191 | 585 |
| 2011-10-04 | 57,900 | 60,000 | 57,000 | 59,900 | 180 | 599 |
| 2011-10-03 | 58,200 | 60,100 | 56,000 | 59,900 | 327 | 599 |
| 2011-09-30 | 54,700 | 55,900 | 53,500 | 55,900 | 231 | 559 |
| 2011-09-29 | 50,500 | 53,500 | 49,800 | 52,700 | 224 | 527 |
| 2011-09-28 | 52,100 | 52,100 | 50,600 | 50,900 | 143 | 509 |
| 2011-09-27 | 52,800 | 54,500 | 50,000 | 52,000 | 205 | 520 |
| 2011-09-26 | 57,800 | 57,800 | 50,000 | 50,800 | 466 | 508 |
| 2011-09-22 | 58,600 | 58,600 | 55,000 | 58,000 | 233 | 580 |
| 2011-09-21 | 59,600 | 59,700 | 58,000 | 58,600 | 57 | 586 |
| 2011-09-20 | 58,900 | 59,900 | 58,600 | 58,700 | 72 | 587 |
| 2011-09-16 | 60,000 | 60,400 | 59,200 | 60,000 | 32 | 600 |
| 2011-09-15 | 59,000 | 60,000 | 58,500 | 59,900 | 90 | 599 |
| 2011-09-14 | 61,000 | 61,000 | 58,000 | 59,300 | 228 | 593 |
| 2011-09-13 | 60,500 | 61,800 | 60,500 | 61,000 | 44 | 610 |
| 2011-09-12 | 61,500 | 61,500 | 59,500 | 61,000 | 145 | 610 |
| 2011-09-09 | 63,700 | 63,700 | 62,000 | 62,000 | 70 | 620 |
| 2011-09-08 | 63,400 | 64,000 | 63,100 | 63,700 | 52 | 637 |
| 2011-09-07 | 62,000 | 63,400 | 61,900 | 63,100 | 59 | 631 |
| 2011-09-06 | 61,700 | 63,000 | 61,700 | 61,800 | 128 | 618 |
| 2011-09-05 | 62,800 | 63,600 | 62,200 | 62,200 | 40 | 622 |
| 2011-09-02 | 63,500 | 64,800 | 62,900 | 64,000 | 122 | 640 |
| 2011-09-01 | 65,900 | 66,100 | 64,500 | 64,500 | 141 | 645 |
| 2011-08-31 | 65,500 | 65,700 | 64,300 | 65,500 | 47 | 655 |
| 2011-08-30 | 64,900 | 65,300 | 63,800 | 64,700 | 76 | 647 |
| 2011-08-29 | 62,600 | 65,000 | 62,500 | 63,900 | 99 | 639 |
| 2011-08-26 | 61,200 | 62,500 | 61,000 | 62,500 | 70 | 625 |
| 2011-08-25 | 61,900 | 62,800 | 61,400 | 62,200 | 37 | 622 |
| 2011-08-24 | 61,800 | 63,100 | 60,600 | 60,900 | 92 | 609 |
| 2011-08-23 | 62,700 | 63,200 | 62,100 | 62,500 | 39 | 625 |
| 2011-08-22 | 63,100 | 64,300 | 62,700 | 62,700 | 95 | 627 |
| 2011-08-19 | 66,400 | 66,900 | 64,100 | 64,100 | 119 | 641 |
| 2011-08-18 | 68,600 | 68,600 | 66,900 | 68,100 | 133 | 681 |
| 2011-08-17 | 69,000 | 69,000 | 66,500 | 68,000 | 169 | 680 |
| 2011-08-16 | 70,900 | 70,900 | 68,200 | 69,000 | 269 | 690 |
| 2011-08-15 | 70,700 | 70,700 | 68,200 | 70,000 | 121 | 700 |
| 2011-08-12 | 70,000 | 71,000 | 66,300 | 68,700 | 384 | 687 |
| 2011-08-11 | 63,500 | 67,300 | 63,500 | 67,000 | 223 | 670 |
| 2011-08-10 | 63,500 | 66,300 | 63,500 | 65,500 | 235 | 655 |
| 2011-08-09 | 60,600 | 62,900 | 59,200 | 62,500 | 469 | 625 |
| 2011-08-08 | 63,200 | 66,900 | 62,400 | 63,600 | 277 | 636 |
| 2011-08-05 | 63,000 | 65,200 | 63,000 | 64,800 | 401 | 648 |
| 2011-08-04 | 66,100 | 67,100 | 65,200 | 66,500 | 112 | 665 |
| 2011-08-03 | 64,600 | 65,400 | 63,100 | 65,100 | 257 | 651 |
| 2011-08-02 | 65,600 | 66,000 | 65,000 | 65,600 | 203 | 656 |
| 2011-08-01 | 67,200 | 67,400 | 65,200 | 66,600 | 146 | 666 |
| 2011-07-29 | 65,600 | 67,100 | 65,500 | 66,300 | 159 | 663 |
| 2011-07-28 | 66,000 | 66,200 | 64,100 | 65,300 | 261 | 653 |
| 2011-07-27 | 67,300 | 68,000 | 66,200 | 66,200 | 201 | 662 |
| 2011-07-26 | 69,700 | 69,800 | 67,500 | 68,000 | 208 | 680 |
| 2011-07-25 | 69,900 | 70,600 | 68,600 | 69,700 | 227 | 697 |
| 2011-07-22 | 74,000 | 74,000 | 69,800 | 70,700 | 691 | 707 |
| 2011-07-21 | 69,900 | 74,000 | 69,100 | 73,000 | 458 | 730 |
| 2011-07-20 | 69,400 | 69,700 | 69,000 | 69,300 | 129 | 693 |
| 2011-07-19 | 69,000 | 69,500 | 68,100 | 69,300 | 114 | 693 |
| 2011-07-15 | 68,800 | 70,000 | 68,600 | 70,000 | 143 | 700 |
| 2011-07-14 | 71,500 | 71,500 | 68,800 | 68,800 | 285 | 688 |
| 2011-07-13 | 70,100 | 72,500 | 70,100 | 71,500 | 169 | 715 |
| 2011-07-12 | 71,200 | 72,500 | 70,300 | 71,500 | 314 | 715 |
| 2011-07-11 | 74,700 | 74,800 | 72,000 | 72,700 | 312 | 727 |
| 2011-07-08 | 75,500 | 78,000 | 73,600 | 74,500 | 545 | 745 |
| 2011-07-07 | 70,100 | 75,500 | 70,100 | 75,500 | 825 | 755 |
| 2011-07-06 | 72,400 | 72,500 | 69,300 | 71,500 | 452 | 715 |
| 2011-07-05 | 66,900 | 73,000 | 66,400 | 72,900 | 1,762 | 729 |
| 2011-07-04 | 64,500 | 67,600 | 64,000 | 65,900 | 835 | 659 |
| 2011-07-01 | 63,300 | 64,300 | 62,900 | 63,000 | 353 | 630 |
| 2011-06-30 | 65,400 | 66,200 | 63,400 | 64,000 | 382 | 640 |
| 2011-06-29 | 63,100 | 65,400 | 63,100 | 65,400 | 351 | 654 |
| 2011-06-28 | 62,000 | 64,000 | 62,000 | 62,800 | 130 | 628 |
| 2011-06-27 | 62,700 | 63,300 | 62,000 | 62,400 | 143 | 624 |
| 2011-06-24 | 62,900 | 63,800 | 62,900 | 63,300 | 143 | 633 |
| 2011-06-23 | 65,000 | 65,000 | 63,800 | 63,900 | 175 | 639 |
| 2011-06-22 | 63,000 | 64,800 | 63,000 | 64,800 | 114 | 648 |
| 2011-06-21 | 62,600 | 63,400 | 62,300 | 62,800 | 198 | 628 |
| 2011-06-20 | 63,500 | 63,500 | 62,300 | 62,600 | 223 | 626 |
| 2011-06-17 | 65,300 | 65,600 | 64,000 | 64,100 | 84 | 641 |
| 2011-06-16 | 66,900 | 67,800 | 65,400 | 65,900 | 78 | 659 |
| 2011-06-15 | 64,500 | 67,900 | 64,100 | 67,900 | 317 | 679 |
| 2011-06-14 | 62,000 | 64,300 | 62,000 | 63,300 | 246 | 633 |
| 2011-06-13 | 62,300 | 63,100 | 61,500 | 62,200 | 306 | 622 |
| 2011-06-10 | 63,400 | 63,400 | 61,500 | 62,300 | 136 | 623 |
| 2011-06-09 | 63,000 | 63,500 | 62,000 | 62,000 | 168 | 620 |
| 2011-06-08 | 64,100 | 64,600 | 62,700 | 63,000 | 342 | 630 |
| 2011-06-07 | 63,900 | 64,900 | 63,100 | 64,900 | 208 | 649 |
| 2011-06-06 | 66,000 | 67,000 | 63,000 | 64,300 | 379 | 643 |
| 2011-06-03 | 68,200 | 68,800 | 66,000 | 66,000 | 206 | 660 |
| 2011-06-02 | 68,800 | 70,800 | 67,500 | 68,200 | 188 | 682 |
| 2011-06-01 | 65,700 | 70,600 | 65,700 | 70,600 | 301 | 706 |
| 2011-05-31 | 66,100 | 68,300 | 66,100 | 67,400 | 113 | 674 |
| 2011-05-30 | 67,200 | 67,800 | 65,300 | 66,200 | 295 | 662 |
| 2011-05-27 | 67,400 | 67,900 | 66,700 | 67,800 | 211 | 678 |
| 2011-05-26 | 67,100 | 68,700 | 66,700 | 68,400 | 398 | 684 |
| 2011-05-25 | 69,000 | 69,200 | 67,100 | 68,000 | 79 | 680 |
| 2011-05-24 | 67,400 | 69,800 | 67,400 | 69,800 | 100 | 698 |
| 2011-05-23 | 70,900 | 70,900 | 67,100 | 69,300 | 199 | 693 |
| 2011-05-20 | 70,000 | 71,000 | 69,600 | 70,800 | 155 | 708 |
| 2011-05-19 | 70,200 | 70,900 | 69,800 | 69,900 | 238 | 699 |
| 2011-05-18 | 72,400 | 72,400 | 69,900 | 71,000 | 471 | 710 |
| 2011-05-17 | 71,300 | 72,800 | 70,300 | 72,400 | 160 | 724 |
| 2011-05-16 | 71,100 | 74,000 | 70,900 | 73,600 | 470 | 736 |
| 2011-05-13 | 78,100 | 79,000 | 75,600 | 75,600 | 518 | 756 |
| 2011-05-12 | 82,000 | 82,100 | 80,400 | 80,600 | 143 | 806 |
| 2011-05-11 | 83,800 | 84,000 | 81,000 | 82,000 | 274 | 820 |
| 2011-05-10 | 77,200 | 87,500 | 77,200 | 82,600 | 807 | 826 |
| 2011-05-09 | 78,900 | 78,900 | 76,900 | 77,900 | 144 | 779 |
| 2011-05-06 | 78,000 | 78,500 | 77,500 | 78,300 | 155 | 783 |
| 2011-05-02 | 78,400 | 81,000 | 78,000 | 79,500 | 278 | 795 |
| 2011-04-28 | 77,600 | 78,300 | 76,000 | 78,300 | 170 | 783 |
| 2011-04-27 | 78,800 | 78,800 | 76,200 | 76,900 | 331 | 769 |
| 2011-04-26 | 77,800 | 79,200 | 77,800 | 78,600 | 265 | 786 |
| 2011-04-25 | 79,000 | 80,000 | 77,600 | 77,900 | 318 | 779 |
| 2011-04-22 | 78,500 | 80,000 | 78,300 | 80,000 | 241 | 800 |
| 2011-04-21 | 80,000 | 81,000 | 78,000 | 78,500 | 163 | 785 |
| 2011-04-20 | 76,600 | 79,200 | 76,600 | 79,200 | 165 | 792 |
| 2011-04-19 | 78,900 | 78,900 | 76,200 | 76,500 | 160 | 765 |
| 2011-04-18 | 78,600 | 79,700 | 77,300 | 77,800 | 133 | 778 |
| 2011-04-15 | 79,400 | 79,400 | 77,700 | 78,800 | 72 | 788 |
| 2011-04-14 | 78,400 | 79,500 | 77,300 | 78,100 | 103 | 781 |
| 2011-04-13 | 76,700 | 77,900 | 76,100 | 77,900 | 137 | 779 |
| 2011-04-12 | 81,800 | 81,800 | 77,300 | 77,700 | 158 | 777 |
| 2011-04-11 | 78,100 | 81,700 | 77,300 | 80,900 | 322 | 809 |
| 2011-04-08 | 77,200 | 79,800 | 76,200 | 79,000 | 220 | 790 |
| 2011-04-07 | 77,500 | 79,000 | 77,000 | 78,700 | 160 | 787 |
| 2011-04-06 | 77,000 | 79,000 | 74,000 | 79,000 | 267 | 790 |
| 2011-04-05 | 81,500 | 82,500 | 77,200 | 77,400 | 379 | 774 |
| 2011-04-04 | 82,600 | 84,800 | 81,300 | 81,600 | 357 | 816 |
| 2011-04-01 | 85,400 | 86,600 | 84,300 | 84,600 | 117 | 846 |
| 2011-03-31 | 85,000 | 86,000 | 84,800 | 86,000 | 251 | 860 |
| 2011-03-30 | 82,000 | 85,200 | 82,000 | 84,200 | 355 | 842 |
| 2011-03-29 | 80,000 | 82,500 | 79,300 | 82,000 | 371 | 820 |
| 2011-03-28 | 83,900 | 83,900 | 80,700 | 81,500 | 372 | 815 |
| 2011-03-25 | 84,800 | 86,000 | 82,000 | 85,000 | 509 | 850 |
| 2011-03-24 | 86,200 | 87,000 | 83,900 | 84,800 | 682 | 848 |
| 2011-03-23 | 86,000 | 89,600 | 85,500 | 87,500 | 595 | 875 |
| 2011-03-22 | 88,100 | 88,100 | 85,100 | 87,500 | 1,064 | 875 |
| 2011-03-18 | 74,200 | 80,800 | 73,000 | 80,600 | 1,257 | 806 |
| 2011-03-17 | 66,200 | 75,000 | 66,200 | 70,000 | 1,047 | 700 |
| 2011-03-16 | 65,100 | 71,800 | 62,100 | 70,700 | 2,610 | 707 |
| 2011-03-15 | 69,000 | 70,000 | 57,000 | 63,300 | 3,101 | 633 |
| 2011-03-14 | 79,500 | 87,500 | 71,100 | 72,000 | 3,488 | 720 |
| 2011-03-11 | 103,100 | 104,200 | 100,500 | 100,500 | 682 | 1,005 |
| 2011-03-10 | 107,900 | 108,000 | 102,500 | 103,100 | 1,295 | 1,031 |
| 2011-03-09 | 110,100 | 111,500 | 107,700 | 109,000 | 516 | 1,090 |
| 2011-03-08 | 113,100 | 115,100 | 109,100 | 109,900 | 766 | 1,099 |
| 2011-03-07 | 115,100 | 116,000 | 113,300 | 113,500 | 454 | 1,135 |
| 2011-03-04 | 118,900 | 118,900 | 115,100 | 116,900 | 491 | 1,169 |
| 2011-03-03 | 113,200 | 117,400 | 112,700 | 117,100 | 855 | 1,171 |
| 2011-03-02 | 111,600 | 114,400 | 111,000 | 112,400 | 778 | 1,124 |
| 2011-03-01 | 111,800 | 113,700 | 110,700 | 113,500 | 587 | 1,135 |
| 2011-02-28 | 110,600 | 111,700 | 108,400 | 111,100 | 349 | 1,111 |
| 2011-02-25 | 107,600 | 112,000 | 107,600 | 110,500 | 682 | 1,105 |
| 2011-02-24 | 113,800 | 114,800 | 107,700 | 108,200 | 1,104 | 1,082 |
| 2011-02-23 | 114,500 | 119,900 | 112,600 | 115,800 | 2,066 | 1,158 |
| 2011-02-22 | 108,200 | 119,500 | 107,700 | 116,600 | 3,069 | 1,166 |
| 2011-02-21 | 106,800 | 108,600 | 105,100 | 108,100 | 645 | 1,081 |
| 2011-02-18 | 105,600 | 107,900 | 104,400 | 106,600 | 1,247 | 1,066 |
| 2011-02-17 | 109,600 | 110,300 | 108,200 | 108,600 | 567 | 1,086 |
| 2011-02-16 | 108,000 | 111,000 | 107,900 | 109,600 | 1,868 | 1,096 |
| 2011-02-15 | 110,000 | 115,500 | 105,100 | 114,000 | 3,682 | 1,140 |
| 2011-02-14 | 123,700 | 125,200 | 120,400 | 122,000 | 2,260 | 1,220 |
| 2011-02-10 | 112,000 | 114,700 | 112,000 | 114,700 | 346 | 1,147 |
| 2011-02-09 | 115,000 | 116,000 | 111,900 | 112,900 | 584 | 1,129 |
| 2011-02-08 | 115,500 | 116,600 | 114,000 | 114,700 | 444 | 1,147 |
| 2011-02-07 | 115,100 | 116,800 | 113,500 | 116,500 | 426 | 1,165 |
| 2011-02-04 | 116,400 | 116,400 | 114,500 | 115,600 | 195 | 1,156 |
| 2011-02-03 | 118,900 | 118,900 | 115,000 | 116,300 | 362 | 1,163 |
| 2011-02-02 | 114,500 | 117,800 | 113,500 | 117,200 | 555 | 1,172 |
| 2011-02-01 | 112,200 | 114,500 | 112,000 | 112,100 | 439 | 1,121 |
| 2011-01-31 | 114,800 | 115,000 | 111,600 | 112,100 | 1,017 | 1,121 |
| 2011-01-28 | 117,500 | 121,400 | 116,300 | 117,300 | 913 | 1,173 |
| 2011-01-27 | 117,000 | 118,000 | 115,500 | 116,900 | 345 | 1,169 |
| 2011-01-26 | 119,700 | 119,700 | 115,800 | 117,300 | 610 | 1,173 |
| 2011-01-25 | 118,500 | 121,300 | 118,500 | 120,500 | 673 | 1,205 |
| 2011-01-24 | 114,800 | 119,600 | 114,000 | 117,700 | 966 | 1,177 |
| 2011-01-21 | 125,000 | 125,100 | 114,100 | 115,500 | 2,286 | 1,155 |
| 2011-01-20 | 128,300 | 128,300 | 125,300 | 125,400 | 854 | 1,254 |
| 2011-01-19 | 129,800 | 129,800 | 126,300 | 127,900 | 949 | 1,279 |
| 2011-01-18 | 133,000 | 135,900 | 128,300 | 129,800 | 2,229 | 1,298 |
| 2011-01-17 | 125,000 | 136,800 | 124,900 | 131,600 | 5,216 | 1,316 |
| 2011-01-14 | 125,100 | 125,900 | 122,900 | 124,000 | 1,217 | 1,240 |
| 2011-01-13 | 126,600 | 127,500 | 123,800 | 125,700 | 1,258 | 1,257 |
| 2011-01-12 | 129,900 | 129,900 | 125,500 | 126,500 | 771 | 1,265 |
| 2011-01-11 | 128,200 | 129,800 | 127,200 | 128,300 | 811 | 1,283 |
| 2011-01-07 | 133,100 | 136,300 | 125,600 | 126,600 | 3,254 | 1,266 |
| 2011-01-06 | 125,400 | 125,400 | 123,000 | 123,400 | 745 | 1,234 |
| 2011-01-05 | 123,000 | 124,200 | 122,200 | 124,200 | 650 | 1,242 |
| 2011-01-04 | 121,400 | 123,700 | 119,600 | 122,600 | 1,089 | 1,226 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
