3773 (株)アドバンスト・メディア 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 | 38,900 | 39,300 | 38,500 | 39,300 | 47 | 393 |
| 2011-12-29 | 39,000 | 39,000 | 38,250 | 38,850 | 67 | 388.50 |
| 2011-12-28 | 39,000 | 39,300 | 38,150 | 39,300 | 209 | 393 |
| 2011-12-27 | 38,250 | 39,400 | 38,250 | 38,650 | 144 | 386.50 |
| 2011-12-26 | 38,500 | 40,000 | 38,400 | 39,400 | 109 | 394 |
| 2011-12-22 | 39,100 | 39,200 | 38,100 | 38,200 | 167 | 382 |
| 2011-12-21 | 39,650 | 39,950 | 39,150 | 39,150 | 53 | 391.50 |
| 2011-12-20 | 39,300 | 40,000 | 39,000 | 39,500 | 53 | 395 |
| 2011-12-19 | 39,900 | 40,000 | 39,000 | 39,300 | 93 | 393 |
| 2011-12-16 | 40,400 | 40,500 | 39,600 | 39,600 | 103 | 396 |
| 2011-12-15 | 41,200 | 41,200 | 39,000 | 39,000 | 178 | 390 |
| 2011-12-14 | 39,800 | 42,900 | 39,600 | 41,300 | 248 | 413 |
| 2011-12-13 | 39,600 | 40,100 | 39,600 | 39,800 | 49 | 398 |
| 2011-12-12 | 39,500 | 40,100 | 39,000 | 39,900 | 166 | 399 |
| 2011-12-09 | 39,850 | 40,100 | 38,000 | 39,300 | 241 | 393 |
| 2011-12-08 | 39,700 | 40,200 | 39,700 | 40,000 | 56 | 400 |
| 2011-12-07 | 40,000 | 40,500 | 39,600 | 39,950 | 105 | 399.50 |
| 2011-12-06 | 41,400 | 41,450 | 40,000 | 40,250 | 222 | 402.50 |
| 2011-12-05 | 41,000 | 41,300 | 40,500 | 41,200 | 179 | 412 |
| 2011-12-02 | 40,500 | 40,850 | 40,250 | 40,800 | 115 | 408 |
| 2011-12-01 | 40,600 | 41,000 | 40,100 | 40,500 | 199 | 405 |
| 2011-11-30 | 39,900 | 41,000 | 39,500 | 40,600 | 143 | 406 |
| 2011-11-29 | 40,500 | 40,750 | 40,050 | 40,100 | 45 | 401 |
| 2011-11-28 | 40,100 | 40,600 | 39,500 | 39,800 | 78 | 398 |
| 2011-11-25 | 40,000 | 40,950 | 39,500 | 40,100 | 112 | 401 |
| 2011-11-24 | 39,000 | 40,000 | 39,000 | 40,000 | 129 | 400 |
| 2011-11-22 | 39,000 | 39,800 | 38,750 | 39,600 | 139 | 396 |
| 2011-11-21 | 39,900 | 40,000 | 39,000 | 39,950 | 72 | 399.50 |
| 2011-11-18 | 40,150 | 40,300 | 39,200 | 39,950 | 132 | 399.50 |
| 2011-11-17 | 39,800 | 40,850 | 39,500 | 40,850 | 141 | 408.50 |
| 2011-11-16 | 40,100 | 40,900 | 40,000 | 40,350 | 183 | 403.50 |
| 2011-11-15 | 40,700 | 41,500 | 40,100 | 40,500 | 79 | 405 |
| 2011-11-14 | 41,700 | 41,700 | 40,900 | 41,050 | 60 | 410.50 |
| 2011-11-11 | 42,250 | 42,850 | 40,500 | 40,800 | 120 | 408 |
| 2011-11-10 | 42,450 | 42,450 | 40,900 | 41,550 | 191 | 415.50 |
| 2011-11-09 | 42,550 | 43,800 | 41,000 | 42,500 | 167 | 425 |
| 2011-11-08 | 44,000 | 44,000 | 42,500 | 43,200 | 102 | 432 |
| 2011-11-07 | 44,100 | 44,500 | 43,350 | 44,200 | 298 | 442 |
| 2011-11-04 | 42,100 | 43,200 | 42,000 | 42,100 | 228 | 421 |
| 2011-11-02 | 41,600 | 43,000 | 41,600 | 42,050 | 201 | 420.50 |
| 2011-11-01 | 42,850 | 43,100 | 41,600 | 42,100 | 293 | 421 |
| 2011-10-31 | 44,400 | 44,400 | 41,500 | 43,000 | 348 | 430 |
| 2011-10-28 | 44,500 | 45,700 | 44,500 | 44,550 | 188 | 445.50 |
| 2011-10-27 | 44,000 | 44,150 | 43,250 | 44,150 | 73 | 441.50 |
| 2011-10-26 | 44,050 | 44,050 | 43,200 | 43,900 | 42 | 439 |
| 2011-10-25 | 43,400 | 44,450 | 43,250 | 44,100 | 42 | 441 |
| 2011-10-24 | 44,950 | 45,000 | 44,000 | 44,050 | 113 | 440.50 |
| 2011-10-21 | 43,900 | 44,000 | 43,100 | 43,100 | 58 | 431 |
| 2011-10-20 | 43,950 | 43,950 | 43,300 | 43,400 | 65 | 434 |
| 2011-10-19 | 45,000 | 45,550 | 43,800 | 44,000 | 95 | 440 |
| 2011-10-18 | 44,700 | 45,900 | 44,700 | 45,000 | 92 | 450 |
| 2011-10-17 | 47,000 | 47,500 | 45,000 | 45,000 | 177 | 450 |
| 2011-10-14 | 47,000 | 47,150 | 46,450 | 47,000 | 303 | 470 |
| 2011-10-13 | 46,000 | 46,400 | 45,150 | 45,900 | 186 | 459 |
| 2011-10-12 | 44,300 | 45,000 | 43,600 | 44,650 | 194 | 446.50 |
| 2011-10-11 | 44,300 | 45,000 | 44,300 | 44,450 | 80 | 444.50 |
| 2011-10-07 | 44,700 | 45,250 | 44,000 | 44,000 | 109 | 440 |
| 2011-10-06 | 45,500 | 45,850 | 43,150 | 45,650 | 255 | 456.50 |
| 2011-10-05 | 42,850 | 47,500 | 42,250 | 45,900 | 907 | 459 |
| 2011-10-04 | 41,400 | 41,850 | 41,000 | 41,300 | 85 | 413 |
| 2011-10-03 | 42,750 | 42,750 | 41,300 | 42,050 | 118 | 420.50 |
| 2011-09-30 | 42,400 | 42,950 | 41,750 | 42,050 | 118 | 420.50 |
| 2011-09-29 | 41,300 | 42,200 | 40,100 | 41,700 | 269 | 417 |
| 2011-09-28 | 41,300 | 42,700 | 41,300 | 41,950 | 184 | 419.50 |
| 2011-09-27 | 40,700 | 43,150 | 40,700 | 40,800 | 426 | 408 |
| 2011-09-26 | 41,300 | 42,700 | 40,100 | 40,100 | 547 | 401 |
| 2011-09-22 | 44,750 | 44,800 | 43,300 | 43,400 | 318 | 434 |
| 2011-09-21 | 45,600 | 46,000 | 45,100 | 45,100 | 104 | 451 |
| 2011-09-20 | 46,650 | 46,650 | 45,300 | 45,600 | 168 | 456 |
| 2011-09-16 | 46,600 | 47,600 | 46,100 | 46,950 | 153 | 469.50 |
| 2011-09-15 | 46,600 | 47,600 | 45,000 | 46,050 | 199 | 460.50 |
| 2011-09-14 | 47,000 | 47,900 | 45,700 | 45,700 | 398 | 457 |
| 2011-09-13 | 47,200 | 47,750 | 47,000 | 47,250 | 206 | 472.50 |
| 2011-09-12 | 47,900 | 48,350 | 46,500 | 46,550 | 704 | 465.50 |
| 2011-09-09 | 49,100 | 51,200 | 49,100 | 49,300 | 500 | 493 |
| 2011-09-08 | 50,000 | 50,700 | 49,150 | 49,800 | 426 | 498 |
| 2011-09-07 | 49,600 | 50,000 | 48,500 | 49,000 | 339 | 490 |
| 2011-09-06 | 50,000 | 50,900 | 48,500 | 48,600 | 732 | 486 |
| 2011-09-05 | 50,800 | 51,800 | 49,800 | 50,000 | 510 | 500 |
| 2011-09-02 | 52,900 | 53,400 | 50,700 | 51,300 | 880 | 513 |
| 2011-09-01 | 52,200 | 54,200 | 51,400 | 52,800 | 1,155 | 528 |
| 2011-08-31 | 53,000 | 53,800 | 51,000 | 51,700 | 1,264 | 517 |
| 2011-08-30 | 53,600 | 56,600 | 50,500 | 54,000 | 4,172 | 540 |
| 2011-08-29 | 54,600 | 54,600 | 53,100 | 54,600 | 5,101 | 546 |
| 2011-08-26 | 46,900 | 49,450 | 46,500 | 47,550 | 288 | 475.50 |
| 2011-08-25 | 46,500 | 46,550 | 45,700 | 46,500 | 49 | 465 |
| 2011-08-24 | 47,300 | 48,000 | 46,250 | 46,250 | 115 | 462.50 |
| 2011-08-23 | 46,500 | 47,000 | 46,300 | 47,000 | 100 | 470 |
| 2011-08-22 | 48,250 | 48,750 | 45,200 | 45,900 | 208 | 459 |
| 2011-08-19 | 47,800 | 48,500 | 47,300 | 48,000 | 218 | 480 |
| 2011-08-18 | 48,800 | 49,700 | 48,500 | 48,900 | 225 | 489 |
| 2011-08-17 | 47,600 | 49,600 | 47,600 | 49,600 | 196 | 496 |
| 2011-08-16 | 47,500 | 48,050 | 46,200 | 48,050 | 215 | 480.50 |
| 2011-08-15 | 46,900 | 47,400 | 46,000 | 46,950 | 109 | 469.50 |
| 2011-08-12 | 47,000 | 47,700 | 45,100 | 46,800 | 273 | 468 |
| 2011-08-11 | 46,900 | 49,100 | 46,200 | 48,500 | 328 | 485 |
| 2011-08-10 | 49,250 | 49,250 | 45,000 | 47,750 | 307 | 477.50 |
| 2011-08-09 | 43,000 | 47,100 | 42,000 | 46,450 | 538 | 464.50 |
| 2011-08-08 | 47,800 | 48,000 | 44,000 | 44,000 | 404 | 440 |
| 2011-08-05 | 47,500 | 48,550 | 47,300 | 47,600 | 284 | 476 |
| 2011-08-04 | 49,900 | 50,600 | 48,500 | 50,600 | 166 | 506 |
| 2011-08-03 | 48,800 | 50,000 | 48,800 | 49,300 | 169 | 493 |
| 2011-08-02 | 49,400 | 50,800 | 49,400 | 50,500 | 157 | 505 |
| 2011-08-01 | 48,300 | 50,200 | 48,300 | 49,700 | 124 | 497 |
| 2011-07-29 | 49,400 | 50,200 | 48,600 | 49,700 | 254 | 497 |
| 2011-07-28 | 50,000 | 51,200 | 48,000 | 48,900 | 426 | 489 |
| 2011-07-27 | 50,800 | 51,800 | 50,200 | 50,200 | 214 | 502 |
| 2011-07-26 | 51,000 | 51,900 | 50,800 | 51,000 | 140 | 510 |
| 2011-07-25 | 50,600 | 52,000 | 50,200 | 51,100 | 256 | 511 |
| 2011-07-22 | 52,300 | 52,600 | 50,500 | 50,500 | 400 | 505 |
| 2011-07-21 | 52,500 | 53,100 | 52,000 | 52,100 | 250 | 521 |
| 2011-07-20 | 53,000 | 54,000 | 52,000 | 53,100 | 462 | 531 |
| 2011-07-19 | 54,400 | 54,400 | 52,600 | 53,000 | 527 | 530 |
| 2011-07-15 | 53,000 | 54,400 | 52,000 | 54,400 | 939 | 544 |
| 2011-07-14 | 52,100 | 52,700 | 50,700 | 52,700 | 542 | 527 |
| 2011-07-13 | 51,500 | 52,300 | 50,100 | 52,200 | 579 | 522 |
| 2011-07-12 | 50,600 | 51,000 | 49,000 | 50,000 | 666 | 500 |
| 2011-07-11 | 49,500 | 50,900 | 49,300 | 50,400 | 439 | 504 |
| 2011-07-08 | 48,700 | 49,200 | 48,200 | 49,000 | 395 | 490 |
| 2011-07-07 | 48,150 | 48,900 | 47,700 | 48,000 | 107 | 480 |
| 2011-07-06 | 47,500 | 48,450 | 47,500 | 48,150 | 54 | 481.50 |
| 2011-07-05 | 49,100 | 49,100 | 47,800 | 48,150 | 325 | 481.50 |
| 2011-07-04 | 47,200 | 49,000 | 47,050 | 49,000 | 537 | 490 |
| 2011-07-01 | 46,350 | 47,000 | 46,350 | 46,850 | 111 | 468.50 |
| 2011-06-30 | 46,600 | 46,900 | 46,450 | 46,500 | 80 | 465 |
| 2011-06-29 | 47,000 | 47,100 | 46,350 | 47,000 | 48 | 470 |
| 2011-06-28 | 46,500 | 47,200 | 46,350 | 46,400 | 78 | 464 |
| 2011-06-27 | 46,750 | 47,000 | 46,350 | 46,500 | 44 | 465 |
| 2011-06-24 | 47,000 | 47,500 | 46,900 | 46,900 | 68 | 469 |
| 2011-06-23 | 47,750 | 47,750 | 46,300 | 47,050 | 103 | 470.50 |
| 2011-06-22 | 46,950 | 48,500 | 46,900 | 47,750 | 592 | 477.50 |
| 2011-06-21 | 46,500 | 46,950 | 45,550 | 46,950 | 151 | 469.50 |
| 2011-06-20 | 45,700 | 47,600 | 45,300 | 45,800 | 433 | 458 |
| 2011-06-17 | 45,400 | 46,850 | 45,000 | 45,700 | 258 | 457 |
| 2011-06-16 | 45,500 | 45,500 | 44,600 | 44,700 | 110 | 447 |
| 2011-06-15 | 46,200 | 46,900 | 44,450 | 45,000 | 492 | 450 |
| 2011-06-14 | 46,950 | 47,000 | 46,000 | 46,850 | 167 | 468.50 |
| 2011-06-13 | 47,100 | 47,500 | 45,100 | 46,100 | 287 | 461 |
| 2011-06-10 | 44,900 | 47,900 | 44,550 | 46,450 | 394 | 464.50 |
| 2011-06-09 | 44,300 | 45,400 | 44,300 | 44,850 | 77 | 448.50 |
| 2011-06-08 | 45,950 | 46,000 | 44,100 | 44,300 | 225 | 443 |
| 2011-06-07 | 44,350 | 45,450 | 44,350 | 45,450 | 92 | 454.50 |
| 2011-06-06 | 45,700 | 46,000 | 44,150 | 44,150 | 291 | 441.50 |
| 2011-06-03 | 45,600 | 46,300 | 45,150 | 45,200 | 182 | 452 |
| 2011-06-02 | 44,700 | 46,600 | 44,500 | 45,550 | 275 | 455.50 |
| 2011-06-01 | 47,800 | 48,300 | 45,000 | 45,600 | 1,064 | 456 |
| 2011-05-31 | 42,850 | 50,100 | 42,700 | 48,500 | 3,053 | 485 |
| 2011-05-30 | 42,650 | 43,200 | 42,500 | 43,100 | 151 | 431 |
| 2011-05-27 | 43,400 | 43,500 | 42,500 | 43,000 | 208 | 430 |
| 2011-05-26 | 43,100 | 44,350 | 42,400 | 43,200 | 206 | 432 |
| 2011-05-25 | 44,250 | 44,750 | 42,800 | 43,000 | 269 | 430 |
| 2011-05-24 | 43,950 | 44,750 | 43,600 | 44,500 | 98 | 445 |
| 2011-05-23 | 44,700 | 44,800 | 43,450 | 43,450 | 92 | 434.50 |
| 2011-05-20 | 43,200 | 44,500 | 42,600 | 44,500 | 86 | 445 |
| 2011-05-19 | 45,500 | 45,650 | 43,250 | 44,050 | 270 | 440.50 |
| 2011-05-18 | 45,400 | 45,800 | 44,600 | 45,500 | 320 | 455 |
| 2011-05-17 | 45,050 | 45,900 | 44,100 | 45,400 | 313 | 454 |
| 2011-05-16 | 45,500 | 45,600 | 44,000 | 44,900 | 431 | 449 |
| 2011-05-13 | 45,000 | 45,000 | 42,500 | 42,700 | 207 | 427 |
| 2011-05-12 | 46,500 | 46,900 | 44,600 | 44,600 | 397 | 446 |
| 2011-05-11 | 45,700 | 46,500 | 45,700 | 46,500 | 325 | 465 |
| 2011-05-10 | 43,500 | 46,800 | 43,100 | 45,650 | 571 | 456.50 |
| 2011-05-09 | 42,200 | 43,900 | 42,200 | 43,550 | 301 | 435.50 |
| 2011-05-06 | 41,200 | 42,150 | 41,150 | 41,700 | 269 | 417 |
| 2011-05-02 | 41,100 | 41,450 | 40,500 | 41,450 | 234 | 414.50 |
| 2011-04-28 | 40,950 | 41,100 | 40,200 | 41,050 | 289 | 410.50 |
| 2011-04-27 | 40,950 | 41,200 | 40,150 | 40,950 | 209 | 409.50 |
| 2011-04-26 | 41,650 | 41,650 | 40,000 | 40,700 | 355 | 407 |
| 2011-04-25 | 41,300 | 42,000 | 41,150 | 41,900 | 181 | 419 |
| 2011-04-22 | 41,600 | 42,500 | 41,500 | 41,750 | 197 | 417.50 |
| 2011-04-21 | 42,000 | 43,200 | 41,750 | 42,100 | 267 | 421 |
| 2011-04-20 | 44,100 | 44,800 | 41,400 | 42,100 | 1,506 | 421 |
| 2011-04-19 | 44,800 | 44,800 | 44,800 | 44,800 | 1,251 | 448 |
| 2011-04-18 | 38,450 | 38,450 | 37,400 | 37,800 | 77 | 378 |
| 2011-04-15 | 38,250 | 38,250 | 37,650 | 37,750 | 100 | 377.50 |
| 2011-04-14 | 38,300 | 38,300 | 37,350 | 37,550 | 78 | 375.50 |
| 2011-04-13 | 38,000 | 38,000 | 37,400 | 38,000 | 83 | 380 |
| 2011-04-12 | 38,400 | 38,400 | 37,250 | 37,300 | 140 | 373 |
| 2011-04-11 | 38,000 | 38,850 | 37,450 | 38,400 | 57 | 384 |
| 2011-04-08 | 37,850 | 38,000 | 37,000 | 38,000 | 98 | 380 |
| 2011-04-07 | 37,000 | 38,500 | 37,000 | 38,500 | 179 | 385 |
| 2011-04-06 | 37,750 | 38,400 | 37,500 | 38,250 | 159 | 382.50 |
| 2011-04-05 | 39,500 | 39,500 | 37,500 | 38,050 | 188 | 380.50 |
| 2011-04-04 | 40,700 | 41,000 | 39,700 | 39,700 | 103 | 397 |
| 2011-04-01 | 42,100 | 42,100 | 40,050 | 40,100 | 412 | 401 |
| 2011-03-31 | 39,000 | 40,000 | 38,950 | 40,000 | 248 | 400 |
| 2011-03-30 | 38,500 | 39,800 | 38,000 | 39,000 | 331 | 390 |
| 2011-03-29 | 39,300 | 39,800 | 38,500 | 38,600 | 252 | 386 |
| 2011-03-28 | 40,000 | 40,000 | 38,900 | 40,000 | 281 | 400 |
| 2011-03-25 | 41,500 | 42,000 | 40,100 | 40,100 | 538 | 401 |
| 2011-03-24 | 41,550 | 43,100 | 41,100 | 41,300 | 366 | 413 |
| 2011-03-23 | 43,300 | 44,900 | 40,000 | 40,000 | 1,137 | 400 |
| 2011-03-22 | 40,700 | 42,400 | 40,500 | 40,500 | 385 | 405 |
| 2011-03-18 | 37,850 | 39,500 | 37,800 | 39,500 | 503 | 395 |
| 2011-03-17 | 34,800 | 38,900 | 34,800 | 37,200 | 574 | 372 |
| 2011-03-16 | 34,000 | 39,000 | 33,500 | 39,000 | 1,234 | 390 |
| 2011-03-15 | 33,700 | 35,600 | 33,700 | 33,700 | 1,580 | 337 |
| 2011-03-14 | 40,700 | 42,000 | 40,700 | 40,700 | 1,206 | 407 |
| 2011-03-11 | 47,050 | 48,000 | 47,050 | 47,700 | 235 | 477 |
| 2011-03-10 | 49,400 | 49,400 | 47,800 | 48,000 | 215 | 480 |
| 2011-03-09 | 49,200 | 50,900 | 48,800 | 48,800 | 231 | 488 |
| 2011-03-08 | 48,850 | 49,650 | 48,800 | 49,550 | 188 | 495.50 |
| 2011-03-07 | 50,200 | 50,500 | 48,800 | 48,900 | 298 | 489 |
| 2011-03-04 | 51,100 | 51,300 | 50,500 | 50,500 | 192 | 505 |
| 2011-03-03 | 52,000 | 52,100 | 50,700 | 51,000 | 240 | 510 |
| 2011-03-02 | 51,500 | 52,100 | 50,400 | 51,300 | 438 | 513 |
| 2011-03-01 | 53,100 | 53,700 | 52,100 | 52,800 | 549 | 528 |
| 2011-02-28 | 50,800 | 53,000 | 50,600 | 52,400 | 484 | 524 |
| 2011-02-25 | 49,850 | 51,700 | 49,850 | 51,400 | 267 | 514 |
| 2011-02-24 | 49,200 | 50,500 | 48,750 | 48,800 | 366 | 488 |
| 2011-02-23 | 50,000 | 51,500 | 49,100 | 50,100 | 450 | 501 |
| 2011-02-22 | 53,300 | 53,300 | 49,750 | 50,500 | 611 | 505 |
| 2011-02-21 | 49,000 | 53,800 | 48,950 | 51,900 | 1,776 | 519 |
| 2011-02-18 | 48,000 | 48,600 | 47,800 | 48,100 | 115 | 481 |
| 2011-02-17 | 47,850 | 48,900 | 47,700 | 48,000 | 286 | 480 |
| 2011-02-16 | 48,550 | 48,700 | 47,700 | 48,300 | 182 | 483 |
| 2011-02-15 | 49,000 | 49,100 | 48,500 | 48,700 | 270 | 487 |
| 2011-02-14 | 49,050 | 49,500 | 48,500 | 49,000 | 146 | 490 |
| 2011-02-10 | 48,250 | 49,250 | 48,100 | 49,000 | 157 | 490 |
| 2011-02-09 | 48,500 | 48,950 | 48,050 | 48,600 | 115 | 486 |
| 2011-02-08 | 49,200 | 49,800 | 48,500 | 48,500 | 163 | 485 |
| 2011-02-07 | 48,900 | 49,450 | 48,000 | 48,800 | 376 | 488 |
| 2011-02-04 | 48,500 | 49,600 | 48,500 | 49,600 | 164 | 496 |
| 2011-02-03 | 48,500 | 49,350 | 48,500 | 49,350 | 84 | 493.50 |
| 2011-02-02 | 48,300 | 49,800 | 48,300 | 48,750 | 150 | 487.50 |
| 2011-02-01 | 47,200 | 48,700 | 47,100 | 48,700 | 131 | 487 |
| 2011-01-31 | 47,600 | 48,000 | 47,600 | 47,600 | 310 | 476 |
| 2011-01-28 | 49,600 | 50,600 | 48,500 | 48,600 | 209 | 486 |
| 2011-01-27 | 49,700 | 49,700 | 49,000 | 49,600 | 126 | 496 |
| 2011-01-26 | 50,100 | 50,100 | 49,000 | 49,700 | 163 | 497 |
| 2011-01-25 | 49,150 | 51,800 | 49,150 | 50,100 | 297 | 501 |
| 2011-01-24 | 48,000 | 49,500 | 47,500 | 49,500 | 481 | 495 |
| 2011-01-21 | 51,500 | 51,600 | 48,100 | 48,700 | 1,177 | 487 |
| 2011-01-20 | 52,300 | 53,500 | 51,500 | 51,500 | 577 | 515 |
| 2011-01-19 | 54,000 | 54,000 | 52,200 | 53,100 | 543 | 531 |
| 2011-01-18 | 52,600 | 54,000 | 52,200 | 53,100 | 622 | 531 |
| 2011-01-17 | 55,100 | 56,500 | 53,000 | 53,200 | 654 | 532 |
| 2011-01-14 | 57,100 | 58,000 | 54,100 | 55,400 | 1,759 | 554 |
| 2011-01-13 | 53,600 | 56,800 | 53,000 | 56,300 | 2,282 | 563 |
| 2011-01-12 | 53,000 | 53,900 | 51,800 | 52,900 | 644 | 529 |
| 2011-01-11 | 51,900 | 52,500 | 51,800 | 52,200 | 263 | 522 |
| 2011-01-07 | 52,000 | 52,300 | 51,500 | 51,800 | 282 | 518 |
| 2011-01-06 | 52,100 | 52,800 | 51,000 | 52,000 | 416 | 520 |
| 2011-01-05 | 52,900 | 54,000 | 51,200 | 52,300 | 390 | 523 |
| 2011-01-04 | 52,100 | 53,500 | 52,000 | 52,900 | 663 | 529 |
分割・併合履歴 ： [2013-09-26]1株→100株