3765 ガンホー・オンライン・エンターテイメント(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 | 176,700 | 176,800 | 173,000 | 174,300 | 190 | 174.30 |
| 2011-12-29 | 180,000 | 180,000 | 175,700 | 176,000 | 262 | 176 |
| 2011-12-28 | 179,000 | 183,900 | 178,200 | 180,100 | 171 | 180.10 |
| 2011-12-27 | 181,000 | 183,000 | 178,100 | 179,900 | 185 | 179.90 |
| 2011-12-26 | 181,500 | 181,900 | 179,100 | 180,000 | 159 | 180 |
| 2011-12-22 | 188,000 | 190,000 | 171,100 | 177,500 | 374 | 177.50 |
| 2011-12-21 | 191,100 | 192,000 | 186,000 | 187,900 | 138 | 187.90 |
| 2011-12-20 | 191,100 | 191,100 | 187,100 | 189,000 | 196 | 189 |
| 2011-12-19 | 199,900 | 200,800 | 190,400 | 191,100 | 231 | 191.10 |
| 2011-12-16 | 202,400 | 204,800 | 197,300 | 198,200 | 285 | 198.20 |
| 2011-12-15 | 201,000 | 204,000 | 200,600 | 201,200 | 183 | 201.20 |
| 2011-12-14 | 205,500 | 205,500 | 202,100 | 202,600 | 278 | 202.60 |
| 2011-12-13 | 205,800 | 210,000 | 203,500 | 208,600 | 321 | 208.60 |
| 2011-12-12 | 206,600 | 214,400 | 205,500 | 210,000 | 484 | 210 |
| 2011-12-09 | 201,600 | 204,000 | 200,300 | 202,600 | 107 | 202.60 |
| 2011-12-08 | 204,000 | 204,900 | 202,800 | 203,000 | 102 | 203 |
| 2011-12-07 | 203,800 | 206,800 | 203,000 | 205,000 | 180 | 205 |
| 2011-12-06 | 210,600 | 213,300 | 203,100 | 203,200 | 300 | 203.20 |
| 2011-12-05 | 205,600 | 212,000 | 204,000 | 210,000 | 254 | 210 |
| 2011-12-02 | 206,500 | 206,500 | 203,700 | 205,500 | 126 | 205.50 |
| 2011-12-01 | 207,300 | 209,800 | 202,300 | 203,100 | 261 | 203.10 |
| 2011-11-30 | 204,700 | 207,000 | 203,000 | 204,200 | 131 | 204.20 |
| 2011-11-29 | 203,700 | 207,000 | 202,300 | 204,200 | 138 | 204.20 |
| 2011-11-28 | 204,400 | 204,500 | 202,700 | 203,900 | 100 | 203.90 |
| 2011-11-25 | 201,000 | 208,500 | 201,000 | 202,500 | 135 | 202.50 |
| 2011-11-24 | 203,100 | 203,500 | 201,000 | 201,000 | 149 | 201 |
| 2011-11-22 | 201,300 | 206,900 | 200,200 | 206,900 | 150 | 206.90 |
| 2011-11-21 | 205,700 | 208,500 | 204,000 | 205,000 | 109 | 205 |
| 2011-11-18 | 206,600 | 210,000 | 205,000 | 208,200 | 163 | 208.20 |
| 2011-11-17 | 215,500 | 216,000 | 206,700 | 210,800 | 251 | 210.80 |
| 2011-11-16 | 227,000 | 227,000 | 216,500 | 216,600 | 234 | 216.60 |
| 2011-11-15 | 229,000 | 230,000 | 224,500 | 229,800 | 403 | 229.80 |
| 2011-11-14 | 215,100 | 230,000 | 215,100 | 227,000 | 390 | 227 |
| 2011-11-11 | 217,000 | 219,700 | 210,100 | 212,000 | 285 | 212 |
| 2011-11-10 | 215,100 | 223,900 | 215,100 | 218,800 | 242 | 218.80 |
| 2011-11-09 | 225,000 | 231,000 | 220,300 | 225,600 | 430 | 225.60 |
| 2011-11-08 | 218,000 | 237,000 | 215,000 | 224,600 | 1,809 | 224.60 |
| 2011-11-07 | 202,000 | 211,000 | 202,000 | 211,000 | 158 | 211 |
| 2011-11-04 | 201,000 | 203,000 | 200,500 | 201,000 | 121 | 201 |
| 2011-11-02 | 200,200 | 202,100 | 199,800 | 201,500 | 112 | 201.50 |
| 2011-11-01 | 211,500 | 211,500 | 202,200 | 204,100 | 142 | 204.10 |
| 2011-10-31 | 204,000 | 212,900 | 203,400 | 212,700 | 156 | 212.70 |
| 2011-10-28 | 210,000 | 211,600 | 206,000 | 206,200 | 118 | 206.20 |
| 2011-10-27 | 202,000 | 208,500 | 201,000 | 208,500 | 96 | 208.50 |
| 2011-10-26 | 201,700 | 203,000 | 199,100 | 201,000 | 123 | 201 |
| 2011-10-25 | 209,900 | 209,900 | 200,900 | 202,000 | 206 | 202 |
| 2011-10-24 | 216,000 | 216,000 | 208,300 | 209,700 | 199 | 209.70 |
| 2011-10-21 | 202,100 | 215,900 | 199,900 | 209,900 | 285 | 209.90 |
| 2011-10-20 | 205,500 | 206,500 | 200,200 | 201,500 | 71 | 201.50 |
| 2011-10-19 | 211,000 | 214,000 | 202,100 | 202,500 | 155 | 202.50 |
| 2011-10-18 | 209,000 | 213,100 | 208,200 | 210,600 | 106 | 210.60 |
| 2011-10-17 | 210,000 | 216,000 | 209,000 | 213,500 | 177 | 213.50 |
| 2011-10-14 | 210,000 | 210,000 | 206,400 | 207,000 | 154 | 207 |
| 2011-10-13 | 205,500 | 215,500 | 204,900 | 210,000 | 303 | 210 |
| 2011-10-12 | 200,700 | 204,600 | 197,800 | 204,200 | 181 | 204.20 |
| 2011-10-11 | 204,000 | 204,000 | 197,700 | 201,200 | 212 | 201.20 |
| 2011-10-07 | 200,000 | 201,500 | 197,500 | 197,600 | 181 | 197.60 |
| 2011-10-06 | 201,400 | 206,200 | 197,400 | 197,500 | 201 | 197.50 |
| 2011-10-05 | 205,300 | 206,900 | 196,300 | 199,500 | 215 | 199.50 |
| 2011-10-04 | 204,000 | 207,300 | 195,000 | 202,300 | 286 | 202.30 |
| 2011-10-03 | 213,000 | 218,000 | 210,000 | 212,200 | 122 | 212.20 |
| 2011-09-30 | 225,000 | 229,500 | 219,200 | 219,200 | 233 | 219.20 |
| 2011-09-29 | 202,500 | 229,000 | 202,500 | 227,900 | 587 | 227.90 |
| 2011-09-28 | 199,000 | 214,500 | 199,000 | 208,500 | 373 | 208.50 |
| 2011-09-27 | 187,600 | 194,000 | 186,000 | 194,000 | 187 | 194 |
| 2011-09-26 | 194,000 | 195,000 | 180,000 | 180,000 | 304 | 180 |
| 2011-09-22 | 200,800 | 204,900 | 198,300 | 199,900 | 221 | 199.90 |
| 2011-09-21 | 209,000 | 209,500 | 204,000 | 205,500 | 126 | 205.50 |
| 2011-09-20 | 218,000 | 218,100 | 209,000 | 209,500 | 205 | 209.50 |
| 2011-09-16 | 212,600 | 221,000 | 212,400 | 218,000 | 383 | 218 |
| 2011-09-15 | 214,100 | 217,100 | 207,800 | 211,600 | 409 | 211.60 |
| 2011-09-14 | 230,100 | 233,000 | 206,000 | 207,500 | 603 | 207.50 |
| 2011-09-13 | 233,000 | 236,000 | 227,300 | 231,800 | 204 | 231.80 |
| 2011-09-12 | 234,200 | 237,600 | 227,500 | 228,500 | 326 | 228.50 |
| 2011-09-09 | 244,000 | 250,800 | 236,100 | 238,600 | 479 | 238.60 |
| 2011-09-08 | 257,000 | 261,900 | 242,500 | 244,800 | 1,145 | 244.80 |
| 2011-09-07 | 251,000 | 255,900 | 244,300 | 254,200 | 525 | 254.20 |
| 2011-09-06 | 255,000 | 258,900 | 237,000 | 238,000 | 704 | 238 |
| 2011-09-05 | 244,100 | 260,000 | 243,900 | 260,000 | 823 | 260 |
| 2011-09-02 | 247,500 | 257,800 | 246,000 | 248,200 | 816 | 248.20 |
| 2011-09-01 | 248,800 | 263,800 | 242,000 | 248,000 | 2,670 | 248 |
| 2011-08-31 | 224,500 | 248,900 | 222,000 | 246,000 | 1,898 | 246 |
| 2011-08-30 | 224,000 | 227,500 | 216,100 | 218,600 | 556 | 218.60 |
| 2011-08-29 | 230,000 | 233,000 | 215,500 | 222,000 | 553 | 222 |
| 2011-08-26 | 228,600 | 237,800 | 226,000 | 228,700 | 327 | 228.70 |
| 2011-08-25 | 239,000 | 243,000 | 222,400 | 233,600 | 720 | 233.60 |
| 2011-08-24 | 253,000 | 258,000 | 233,300 | 234,000 | 1,450 | 234 |
| 2011-08-23 | 226,900 | 249,900 | 223,100 | 249,400 | 2,748 | 249.40 |
| 2011-08-22 | 234,500 | 247,000 | 206,200 | 211,900 | 1,185 | 211.90 |
| 2011-08-19 | 218,000 | 255,000 | 211,000 | 234,500 | 2,139 | 234.50 |
| 2011-08-18 | 195,000 | 233,000 | 195,000 | 223,000 | 1,628 | 223 |
| 2011-08-17 | 183,900 | 197,500 | 183,800 | 193,000 | 326 | 193 |
| 2011-08-16 | 183,600 | 184,000 | 181,500 | 182,800 | 333 | 182.80 |
| 2011-08-15 | 191,300 | 191,300 | 183,000 | 183,500 | 235 | 183.50 |
| 2011-08-12 | 205,000 | 205,000 | 190,300 | 191,300 | 216 | 191.30 |
| 2011-08-11 | 176,600 | 201,800 | 175,300 | 199,200 | 163 | 199.20 |
| 2011-08-10 | 189,500 | 190,000 | 184,600 | 184,600 | 100 | 184.60 |
| 2011-08-09 | 172,000 | 181,900 | 171,000 | 181,900 | 177 | 181.90 |
| 2011-08-08 | 195,000 | 195,200 | 184,000 | 185,600 | 162 | 185.60 |
| 2011-08-05 | 190,000 | 196,900 | 185,500 | 196,900 | 125 | 196.90 |
| 2011-08-04 | 196,200 | 201,100 | 196,200 | 198,000 | 51 | 198 |
| 2011-08-03 | 197,000 | 197,800 | 194,500 | 195,100 | 81 | 195.10 |
| 2011-08-02 | 201,500 | 203,400 | 199,000 | 199,300 | 62 | 199.30 |
| 2011-08-01 | 201,200 | 203,900 | 200,600 | 201,800 | 71 | 201.80 |
| 2011-07-29 | 205,000 | 205,000 | 199,200 | 201,000 | 98 | 201 |
| 2011-07-28 | 206,500 | 208,800 | 205,100 | 205,100 | 114 | 205.10 |
| 2011-07-27 | 209,900 | 214,500 | 209,000 | 210,200 | 95 | 210.20 |
| 2011-07-26 | 208,200 | 209,500 | 207,000 | 208,000 | 115 | 208 |
| 2011-07-25 | 214,100 | 215,500 | 207,500 | 210,000 | 119 | 210 |
| 2011-07-22 | 224,000 | 224,000 | 214,000 | 214,000 | 283 | 214 |
| 2011-07-21 | 208,000 | 224,100 | 207,800 | 220,000 | 706 | 220 |
| 2011-07-20 | 202,600 | 206,000 | 201,000 | 206,000 | 124 | 206 |
| 2011-07-19 | 200,600 | 201,500 | 199,000 | 201,000 | 134 | 201 |
| 2011-07-15 | 202,300 | 203,300 | 201,500 | 202,500 | 79 | 202.50 |
| 2011-07-14 | 204,800 | 204,800 | 202,100 | 202,700 | 100 | 202.70 |
| 2011-07-13 | 201,300 | 204,900 | 201,300 | 204,800 | 49 | 204.80 |
| 2011-07-12 | 202,100 | 204,000 | 201,600 | 201,700 | 76 | 201.70 |
| 2011-07-11 | 203,000 | 204,500 | 202,000 | 204,500 | 57 | 204.50 |
| 2011-07-08 | 205,000 | 208,000 | 202,500 | 203,900 | 161 | 203.90 |
| 2011-07-07 | 203,200 | 204,100 | 201,100 | 204,000 | 119 | 204 |
| 2011-07-06 | 202,500 | 205,000 | 200,700 | 203,200 | 81 | 203.20 |
| 2011-07-05 | 203,600 | 203,900 | 200,900 | 202,000 | 61 | 202 |
| 2011-07-04 | 206,200 | 206,200 | 203,000 | 203,000 | 151 | 203 |
| 2011-07-01 | 197,300 | 200,400 | 196,900 | 199,500 | 124 | 199.50 |
| 2011-06-30 | 196,000 | 197,000 | 193,100 | 196,300 | 81 | 196.30 |
| 2011-06-29 | 192,800 | 198,000 | 192,800 | 195,500 | 87 | 195.50 |
| 2011-06-28 | 194,200 | 194,200 | 190,000 | 192,000 | 78 | 192 |
| 2011-06-27 | 198,500 | 200,000 | 195,000 | 195,000 | 135 | 195 |
| 2011-06-24 | 197,000 | 199,700 | 197,000 | 198,400 | 71 | 198.40 |
| 2011-06-23 | 198,000 | 199,900 | 197,000 | 197,000 | 72 | 197 |
| 2011-06-22 | 200,100 | 200,100 | 197,200 | 198,400 | 183 | 198.40 |
| 2011-06-21 | 201,500 | 202,500 | 199,000 | 199,500 | 140 | 199.50 |
| 2011-06-20 | 207,600 | 207,600 | 200,400 | 200,400 | 68 | 200.40 |
| 2011-06-17 | 202,700 | 205,000 | 200,900 | 204,300 | 79 | 204.30 |
| 2011-06-16 | 205,000 | 205,000 | 202,100 | 202,500 | 59 | 202.50 |
| 2011-06-15 | 207,800 | 208,200 | 205,500 | 205,500 | 99 | 205.50 |
| 2011-06-14 | 206,000 | 208,000 | 205,000 | 207,000 | 59 | 207 |
| 2011-06-13 | 206,000 | 206,000 | 201,600 | 205,000 | 107 | 205 |
| 2011-06-10 | 210,800 | 215,000 | 208,100 | 209,800 | 109 | 209.80 |
| 2011-06-09 | 213,200 | 213,700 | 208,500 | 210,000 | 154 | 210 |
| 2011-06-08 | 216,500 | 218,800 | 215,000 | 215,400 | 78 | 215.40 |
| 2011-06-07 | 215,600 | 221,000 | 215,600 | 217,800 | 82 | 217.80 |
| 2011-06-06 | 215,100 | 219,000 | 215,100 | 215,800 | 62 | 215.80 |
| 2011-06-03 | 222,100 | 226,000 | 218,200 | 218,500 | 92 | 218.50 |
| 2011-06-02 | 221,000 | 221,800 | 218,000 | 220,000 | 109 | 220 |
| 2011-06-01 | 228,600 | 232,000 | 222,500 | 226,100 | 133 | 226.10 |
| 2011-05-31 | 232,500 | 236,000 | 231,600 | 232,100 | 74 | 232.10 |
| 2011-05-30 | 221,000 | 233,900 | 220,000 | 231,700 | 192 | 231.70 |
| 2011-05-27 | 213,000 | 222,500 | 212,300 | 221,000 | 139 | 221 |
| 2011-05-26 | 219,000 | 219,000 | 214,000 | 215,000 | 150 | 215 |
| 2011-05-25 | 220,100 | 224,900 | 218,000 | 219,500 | 109 | 219.50 |
| 2011-05-24 | 220,000 | 227,500 | 219,000 | 225,900 | 74 | 225.90 |
| 2011-05-23 | 231,000 | 231,800 | 223,000 | 225,000 | 147 | 225 |
| 2011-05-20 | 235,900 | 240,200 | 232,200 | 232,200 | 70 | 232.20 |
| 2011-05-19 | 244,000 | 244,000 | 231,000 | 231,700 | 78 | 231.70 |
| 2011-05-18 | 226,600 | 237,000 | 226,600 | 234,000 | 159 | 234 |
| 2011-05-17 | 225,000 | 231,500 | 225,000 | 226,600 | 130 | 226.60 |
| 2011-05-16 | 235,000 | 235,100 | 226,200 | 228,600 | 257 | 228.60 |
| 2011-05-13 | 251,000 | 251,000 | 238,000 | 241,000 | 185 | 241 |
| 2011-05-12 | 255,500 | 256,900 | 250,600 | 251,000 | 82 | 251 |
| 2011-05-11 | 261,400 | 261,500 | 256,000 | 256,500 | 89 | 256.50 |
| 2011-05-10 | 264,400 | 264,400 | 259,100 | 262,900 | 101 | 262.90 |
| 2011-05-09 | 260,000 | 264,700 | 259,000 | 264,000 | 227 | 264 |
| 2011-05-06 | 254,300 | 256,000 | 251,000 | 254,700 | 315 | 254.70 |
| 2011-05-02 | 250,200 | 260,000 | 250,200 | 259,000 | 141 | 259 |
| 2011-04-28 | 257,000 | 264,600 | 254,500 | 258,000 | 374 | 258 |
| 2011-04-27 | 248,900 | 259,500 | 245,000 | 258,000 | 397 | 258 |
| 2011-04-26 | 250,000 | 250,000 | 241,700 | 241,900 | 101 | 241.90 |
| 2011-04-25 | 246,100 | 252,000 | 246,100 | 246,800 | 118 | 246.80 |
| 2011-04-22 | 234,500 | 250,000 | 232,600 | 246,000 | 324 | 246 |
| 2011-04-21 | 234,000 | 236,900 | 231,000 | 233,500 | 70 | 233.50 |
| 2011-04-20 | 227,100 | 239,900 | 227,100 | 230,300 | 235 | 230.30 |
| 2011-04-19 | 231,900 | 232,400 | 224,400 | 227,800 | 67 | 227.80 |
| 2011-04-18 | 234,600 | 235,500 | 230,000 | 232,400 | 48 | 232.40 |
| 2011-04-15 | 235,000 | 237,000 | 232,000 | 235,500 | 85 | 235.50 |
| 2011-04-14 | 227,600 | 234,500 | 227,600 | 233,500 | 47 | 233.50 |
| 2011-04-13 | 225,600 | 232,000 | 225,300 | 227,500 | 101 | 227.50 |
| 2011-04-12 | 241,600 | 241,700 | 230,000 | 230,000 | 119 | 230 |
| 2011-04-11 | 243,000 | 246,800 | 240,000 | 241,100 | 41 | 241.10 |
| 2011-04-08 | 239,100 | 245,000 | 237,000 | 243,000 | 99 | 243 |
| 2011-04-07 | 243,800 | 246,000 | 240,300 | 245,900 | 79 | 245.90 |
| 2011-04-06 | 255,000 | 255,000 | 239,000 | 247,600 | 326 | 247.60 |
| 2011-04-05 | 246,000 | 257,400 | 246,000 | 257,000 | 402 | 257 |
| 2011-04-04 | 248,000 | 250,000 | 246,000 | 248,200 | 109 | 248.20 |
| 2011-04-01 | 240,000 | 250,000 | 240,000 | 247,000 | 234 | 247 |
| 2011-03-31 | 236,000 | 253,700 | 232,200 | 249,900 | 630 | 249.90 |
| 2011-03-30 | 225,000 | 234,500 | 220,000 | 232,000 | 424 | 232 |
| 2011-03-29 | 200,900 | 219,900 | 200,000 | 219,600 | 247 | 219.60 |
| 2011-03-28 | 204,000 | 204,000 | 197,000 | 201,000 | 140 | 201 |
| 2011-03-25 | 204,500 | 208,000 | 198,000 | 201,500 | 173 | 201.50 |
| 2011-03-24 | 202,600 | 205,000 | 196,000 | 202,200 | 230 | 202.20 |
| 2011-03-23 | 200,000 | 214,000 | 200,000 | 205,600 | 369 | 205.60 |
| 2011-03-22 | 210,000 | 210,000 | 200,000 | 208,500 | 305 | 208.50 |
| 2011-03-18 | 188,000 | 196,000 | 188,000 | 192,700 | 365 | 192.70 |
| 2011-03-17 | 165,400 | 183,000 | 163,000 | 182,000 | 338 | 182 |
| 2011-03-16 | 151,100 | 183,800 | 151,100 | 181,400 | 638 | 181.40 |
| 2011-03-15 | 160,000 | 160,000 | 145,000 | 150,000 | 1,241 | 150 |
| 2011-03-14 | 185,000 | 195,200 | 185,000 | 185,000 | 712 | 185 |
| 2011-03-11 | 235,000 | 238,500 | 233,000 | 235,000 | 175 | 235 |
| 2011-03-10 | 249,200 | 250,000 | 240,500 | 241,100 | 128 | 241.10 |
| 2011-03-09 | 255,000 | 257,900 | 248,000 | 251,000 | 216 | 251 |
| 2011-03-08 | 244,000 | 254,000 | 244,000 | 253,000 | 256 | 253 |
| 2011-03-07 | 253,000 | 253,000 | 243,200 | 243,900 | 143 | 243.90 |
| 2011-03-04 | 251,900 | 252,800 | 249,000 | 250,000 | 217 | 250 |
| 2011-03-03 | 241,200 | 247,700 | 241,200 | 247,000 | 83 | 247 |
| 2011-03-02 | 242,700 | 245,800 | 240,500 | 242,800 | 104 | 242.80 |
| 2011-03-01 | 247,600 | 253,000 | 247,600 | 247,700 | 163 | 247.70 |
| 2011-02-28 | 237,500 | 247,000 | 237,200 | 247,000 | 183 | 247 |
| 2011-02-25 | 235,500 | 243,900 | 231,100 | 240,000 | 217 | 240 |
| 2011-02-24 | 246,500 | 247,000 | 237,600 | 237,600 | 280 | 237.60 |
| 2011-02-23 | 249,900 | 252,800 | 246,200 | 249,000 | 156 | 249 |
| 2011-02-22 | 264,500 | 265,000 | 252,000 | 252,000 | 225 | 252 |
| 2011-02-21 | 259,000 | 262,500 | 255,300 | 261,200 | 263 | 261.20 |
| 2011-02-18 | 257,800 | 260,800 | 256,500 | 258,500 | 263 | 258.50 |
| 2011-02-17 | 262,000 | 265,900 | 255,300 | 259,800 | 401 | 259.80 |
| 2011-02-16 | 268,000 | 268,300 | 261,000 | 262,300 | 402 | 262.30 |
| 2011-02-15 | 275,000 | 282,000 | 265,300 | 268,800 | 884 | 268.80 |
| 2011-02-14 | 270,000 | 281,500 | 267,100 | 281,000 | 545 | 281 |
| 2011-02-10 | 266,000 | 270,000 | 262,500 | 269,000 | 106 | 269 |
| 2011-02-09 | 273,000 | 274,000 | 266,000 | 267,000 | 230 | 267 |
| 2011-02-08 | 271,000 | 271,400 | 266,000 | 269,500 | 169 | 269.50 |
| 2011-02-07 | 265,700 | 273,900 | 265,700 | 267,000 | 156 | 267 |
| 2011-02-04 | 265,500 | 267,000 | 262,800 | 264,500 | 85 | 264.50 |
| 2011-02-03 | 268,000 | 268,000 | 263,600 | 264,900 | 90 | 264.90 |
| 2011-02-02 | 269,500 | 271,000 | 266,400 | 268,000 | 142 | 268 |
| 2011-02-01 | 261,300 | 274,000 | 260,000 | 266,600 | 167 | 266.60 |
| 2011-01-31 | 254,300 | 265,200 | 251,000 | 258,200 | 130 | 258.20 |
| 2011-01-28 | 270,000 | 270,900 | 263,500 | 264,200 | 127 | 264.20 |
| 2011-01-27 | 274,000 | 274,000 | 268,000 | 268,900 | 157 | 268.90 |
| 2011-01-26 | 267,500 | 274,500 | 266,000 | 272,300 | 265 | 272.30 |
| 2011-01-25 | 269,500 | 272,000 | 263,300 | 268,600 | 541 | 268.60 |
| 2011-01-24 | 250,200 | 252,600 | 246,100 | 251,500 | 96 | 251.50 |
| 2011-01-21 | 256,500 | 260,000 | 246,600 | 252,900 | 231 | 252.90 |
| 2011-01-20 | 266,000 | 267,000 | 256,100 | 257,500 | 199 | 257.50 |
| 2011-01-19 | 272,600 | 276,600 | 267,500 | 268,600 | 170 | 268.60 |
| 2011-01-18 | 277,700 | 279,500 | 271,000 | 272,100 | 339 | 272.10 |
| 2011-01-17 | 286,000 | 293,000 | 278,100 | 280,000 | 903 | 280 |
| 2011-01-14 | 270,000 | 278,000 | 267,900 | 276,000 | 474 | 276 |
| 2011-01-13 | 270,000 | 277,000 | 266,300 | 271,000 | 536 | 271 |
| 2011-01-12 | 259,200 | 274,900 | 257,800 | 272,300 | 881 | 272.30 |
| 2011-01-11 | 255,100 | 260,900 | 252,600 | 258,100 | 287 | 258.10 |
| 2011-01-07 | 261,500 | 261,500 | 256,000 | 257,700 | 124 | 257.70 |
| 2011-01-06 | 246,500 | 261,900 | 246,500 | 259,000 | 558 | 259 |
| 2011-01-05 | 252,300 | 264,000 | 252,300 | 256,500 | 420 | 256.50 |
| 2011-01-04 | 250,500 | 256,500 | 250,000 | 255,000 | 372 | 255 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株