3776 (株)ブロードバンドタワー 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 | 49,500 | 49,600 | 48,500 | 49,600 | 30 | 99.20 |
| 2011-12-29 | 49,300 | 50,000 | 48,500 | 49,500 | 118 | 99 |
| 2011-12-28 | 48,400 | 50,000 | 48,400 | 49,750 | 84 | 99.50 |
| 2011-12-27 | 46,300 | 48,450 | 46,000 | 48,400 | 103 | 96.80 |
| 2011-12-26 | 47,050 | 47,500 | 45,150 | 46,600 | 107 | 93.20 |
| 2011-12-22 | 48,000 | 48,400 | 47,000 | 47,050 | 524 | 94.10 |
| 2011-12-21 | 46,750 | 48,500 | 46,500 | 48,500 | 243 | 97 |
| 2011-12-20 | 45,450 | 46,500 | 44,050 | 46,500 | 271 | 93 |
| 2011-12-19 | 46,050 | 46,250 | 44,800 | 45,200 | 109 | 90.40 |
| 2011-12-16 | 47,400 | 48,400 | 45,400 | 46,050 | 157 | 92.10 |
| 2011-12-15 | 48,000 | 48,500 | 47,400 | 47,900 | 148 | 95.80 |
| 2011-12-14 | 49,500 | 50,000 | 48,700 | 48,700 | 80 | 97.40 |
| 2011-12-13 | 49,800 | 49,850 | 49,050 | 49,500 | 86 | 99 |
| 2011-12-12 | 50,500 | 50,900 | 49,300 | 50,000 | 151 | 100 |
| 2011-12-09 | 48,800 | 50,500 | 48,000 | 50,500 | 113 | 101 |
| 2011-12-08 | 49,500 | 50,000 | 49,000 | 49,000 | 44 | 98 |
| 2011-12-07 | 48,550 | 49,700 | 48,000 | 48,850 | 159 | 97.70 |
| 2011-12-06 | 51,000 | 52,500 | 49,500 | 49,900 | 381 | 99.80 |
| 2011-12-05 | 51,000 | 51,000 | 49,700 | 50,700 | 107 | 101.40 |
| 2011-12-02 | 51,000 | 51,300 | 49,700 | 51,000 | 411 | 102 |
| 2011-12-01 | 50,800 | 51,200 | 49,350 | 50,800 | 339 | 101.60 |
| 2011-11-30 | 46,300 | 49,200 | 46,300 | 49,200 | 147 | 98.40 |
| 2011-11-29 | 46,700 | 47,300 | 46,200 | 46,300 | 119 | 92.60 |
| 2011-11-28 | 45,200 | 46,550 | 45,200 | 46,000 | 104 | 92 |
| 2011-11-25 | 44,000 | 45,000 | 43,800 | 44,650 | 90 | 89.30 |
| 2011-11-24 | 44,200 | 44,950 | 44,000 | 44,500 | 81 | 89 |
| 2011-11-22 | 45,100 | 45,750 | 44,500 | 45,650 | 62 | 91.30 |
| 2011-11-21 | 45,350 | 46,500 | 45,250 | 45,300 | 106 | 90.60 |
| 2011-11-18 | 46,250 | 47,600 | 45,350 | 45,350 | 188 | 90.70 |
| 2011-11-17 | 46,300 | 47,800 | 45,650 | 47,150 | 165 | 94.30 |
| 2011-11-16 | 48,700 | 49,000 | 47,100 | 47,650 | 117 | 95.30 |
| 2011-11-15 | 49,300 | 49,450 | 48,200 | 48,800 | 72 | 97.60 |
| 2011-11-14 | 49,950 | 51,000 | 48,500 | 49,300 | 205 | 98.60 |
| 2011-11-11 | 50,100 | 51,400 | 49,850 | 50,400 | 219 | 100.80 |
| 2011-11-10 | 51,700 | 53,200 | 49,550 | 50,300 | 785 | 100.60 |
| 2011-11-09 | 54,300 | 57,800 | 54,300 | 57,700 | 292 | 115.40 |
| 2011-11-08 | 57,700 | 57,700 | 54,000 | 55,000 | 154 | 110 |
| 2011-11-07 | 56,100 | 57,400 | 56,100 | 56,700 | 81 | 113.40 |
| 2011-11-04 | 57,200 | 57,200 | 55,500 | 56,600 | 147 | 113.20 |
| 2011-11-02 | 56,600 | 57,600 | 55,000 | 56,900 | 177 | 113.80 |
| 2011-11-01 | 59,200 | 59,700 | 57,200 | 57,800 | 203 | 115.60 |
| 2011-10-31 | 60,000 | 61,500 | 58,700 | 60,200 | 474 | 120.40 |
| 2011-10-28 | 58,800 | 59,500 | 57,100 | 58,500 | 608 | 117 |
| 2011-10-27 | 56,000 | 57,300 | 55,700 | 56,800 | 168 | 113.60 |
| 2011-10-26 | 55,600 | 56,500 | 55,300 | 55,800 | 129 | 111.60 |
| 2011-10-25 | 57,800 | 58,000 | 56,300 | 56,500 | 128 | 113 |
| 2011-10-24 | 59,000 | 59,500 | 56,800 | 57,300 | 323 | 114.60 |
| 2011-10-21 | 60,900 | 60,900 | 58,000 | 58,000 | 479 | 116 |
| 2011-10-20 | 57,000 | 61,600 | 57,000 | 59,400 | 1,050 | 118.80 |
| 2011-10-19 | 59,400 | 59,500 | 54,800 | 56,800 | 344 | 113.60 |
| 2011-10-18 | 56,500 | 58,500 | 56,100 | 57,800 | 349 | 115.60 |
| 2011-10-17 | 57,500 | 61,400 | 54,500 | 58,500 | 1,255 | 117 |
| 2011-10-14 | 57,000 | 57,300 | 55,800 | 56,900 | 350 | 113.80 |
| 2011-10-13 | 54,000 | 57,400 | 54,000 | 56,100 | 452 | 112.20 |
| 2011-10-12 | 52,000 | 53,900 | 51,600 | 53,800 | 117 | 107.60 |
| 2011-10-11 | 51,000 | 53,000 | 50,500 | 52,900 | 216 | 105.80 |
| 2011-10-07 | 49,000 | 51,000 | 49,000 | 51,000 | 72 | 102 |
| 2011-10-06 | 49,700 | 50,700 | 49,500 | 50,000 | 62 | 100 |
| 2011-10-05 | 50,700 | 51,000 | 48,100 | 48,600 | 201 | 97.20 |
| 2011-10-04 | 51,000 | 52,000 | 50,100 | 50,700 | 225 | 101.40 |
| 2011-10-03 | 50,000 | 55,000 | 50,000 | 52,000 | 307 | 104 |
| 2011-09-30 | 51,200 | 51,900 | 50,300 | 51,100 | 205 | 102.20 |
| 2011-09-29 | 47,900 | 52,300 | 47,900 | 52,300 | 297 | 104.60 |
| 2011-09-28 | 48,500 | 48,900 | 48,100 | 48,900 | 101 | 97.80 |
| 2011-09-27 | 47,250 | 48,400 | 47,150 | 47,900 | 253 | 95.80 |
| 2011-09-26 | 49,000 | 49,000 | 45,300 | 45,500 | 566 | 91 |
| 2011-09-22 | 51,000 | 52,700 | 50,100 | 50,200 | 506 | 100.40 |
| 2011-09-21 | 52,000 | 52,900 | 51,000 | 52,900 | 360 | 105.80 |
| 2011-09-20 | 53,500 | 53,500 | 52,500 | 52,600 | 183 | 105.20 |
| 2011-09-16 | 53,600 | 55,000 | 53,600 | 55,000 | 289 | 110 |
| 2011-09-15 | 53,100 | 54,000 | 52,800 | 53,200 | 188 | 106.40 |
| 2011-09-14 | 54,300 | 55,200 | 52,200 | 52,200 | 250 | 104.40 |
| 2011-09-13 | 55,200 | 55,700 | 54,000 | 55,000 | 157 | 110 |
| 2011-09-12 | 55,300 | 55,600 | 54,000 | 54,300 | 299 | 108.60 |
| 2011-09-09 | 56,000 | 57,000 | 56,000 | 56,700 | 157 | 113.40 |
| 2011-09-08 | 58,900 | 58,900 | 55,700 | 56,600 | 284 | 113.20 |
| 2011-09-07 | 56,200 | 57,700 | 55,000 | 57,300 | 350 | 114.60 |
| 2011-09-06 | 56,700 | 57,500 | 54,700 | 54,900 | 622 | 109.80 |
| 2011-09-05 | 58,500 | 58,500 | 57,000 | 57,700 | 222 | 115.40 |
| 2011-09-02 | 59,500 | 60,000 | 57,600 | 58,800 | 376 | 117.60 |
| 2011-09-01 | 61,400 | 61,700 | 59,000 | 59,800 | 504 | 119.60 |
| 2011-08-31 | 59,700 | 60,500 | 57,400 | 59,400 | 395 | 118.80 |
| 2011-08-30 | 58,800 | 63,000 | 58,700 | 59,000 | 1,011 | 118 |
| 2011-08-29 | 56,300 | 58,200 | 55,000 | 57,500 | 662 | 115 |
| 2011-08-26 | 53,200 | 58,000 | 53,200 | 55,200 | 1,063 | 110.40 |
| 2011-08-25 | 56,600 | 57,000 | 53,800 | 54,200 | 920 | 108.40 |
| 2011-08-24 | 61,700 | 61,900 | 53,500 | 55,000 | 1,507 | 110 |
| 2011-08-23 | 59,700 | 61,400 | 59,500 | 60,600 | 143 | 121.20 |
| 2011-08-22 | 60,200 | 62,000 | 59,500 | 59,600 | 398 | 119.20 |
| 2011-08-19 | 62,100 | 64,000 | 61,600 | 61,600 | 527 | 123.20 |
| 2011-08-18 | 63,700 | 68,000 | 63,500 | 64,000 | 1,764 | 128 |
| 2011-08-17 | 61,600 | 62,600 | 60,100 | 61,500 | 241 | 123 |
| 2011-08-16 | 62,000 | 63,400 | 61,200 | 61,300 | 280 | 122.60 |
| 2011-08-15 | 61,500 | 62,000 | 60,000 | 61,500 | 701 | 123 |
| 2011-08-12 | 64,500 | 64,600 | 62,500 | 62,500 | 445 | 125 |
| 2011-08-11 | 65,800 | 67,100 | 61,800 | 65,200 | 2,580 | 130.40 |
| 2011-08-10 | 75,800 | 78,000 | 72,400 | 72,400 | 503 | 144.80 |
| 2011-08-09 | 66,000 | 74,700 | 64,500 | 74,500 | 614 | 149 |
| 2011-08-08 | 71,000 | 74,100 | 69,500 | 69,700 | 809 | 139.40 |
| 2011-08-05 | 71,200 | 75,000 | 71,000 | 73,700 | 683 | 147.40 |
| 2011-08-04 | 78,000 | 81,400 | 75,500 | 78,600 | 624 | 157.20 |
| 2011-08-03 | 73,300 | 77,000 | 72,900 | 77,000 | 359 | 154 |
| 2011-08-02 | 73,100 | 76,800 | 73,100 | 76,300 | 490 | 152.60 |
| 2011-08-01 | 71,500 | 75,600 | 71,500 | 75,200 | 493 | 150.40 |
| 2011-07-29 | 70,700 | 71,700 | 69,400 | 70,800 | 402 | 141.60 |
| 2011-07-28 | 73,200 | 74,600 | 71,300 | 72,000 | 537 | 144 |
| 2011-07-27 | 76,500 | 76,500 | 73,700 | 75,000 | 367 | 150 |
| 2011-07-26 | 77,300 | 77,300 | 75,600 | 76,500 | 214 | 153 |
| 2011-07-25 | 79,600 | 79,600 | 74,500 | 76,900 | 1,174 | 153.80 |
| 2011-07-22 | 80,900 | 82,000 | 79,400 | 80,600 | 602 | 161.20 |
| 2011-07-21 | 80,800 | 82,500 | 79,100 | 81,200 | 838 | 162.40 |
| 2011-07-20 | 81,500 | 83,300 | 81,500 | 81,900 | 878 | 163.80 |
| 2011-07-19 | 79,000 | 82,600 | 78,200 | 81,200 | 889 | 162.40 |
| 2011-07-15 | 74,500 | 80,000 | 73,800 | 80,000 | 1,570 | 160 |
| 2011-07-14 | 77,200 | 78,400 | 75,000 | 75,100 | 1,160 | 150.20 |
| 2011-07-13 | 73,000 | 76,000 | 72,500 | 76,000 | 445 | 152 |
| 2011-07-12 | 74,000 | 74,400 | 71,600 | 72,800 | 548 | 145.60 |
| 2011-07-11 | 72,000 | 77,000 | 71,800 | 75,000 | 1,090 | 150 |
| 2011-07-08 | 73,500 | 73,700 | 71,300 | 71,800 | 586 | 143.60 |
| 2011-07-07 | 74,000 | 75,200 | 71,800 | 72,600 | 1,163 | 145.20 |
| 2011-07-06 | 70,500 | 76,800 | 69,900 | 74,000 | 2,974 | 148 |
| 2011-07-05 | 69,500 | 71,300 | 68,400 | 69,500 | 911 | 139 |
| 2011-07-04 | 68,300 | 68,700 | 67,100 | 68,000 | 211 | 136 |
| 2011-07-01 | 68,700 | 69,000 | 67,100 | 67,800 | 380 | 135.60 |
| 2011-06-30 | 66,700 | 69,200 | 66,700 | 68,000 | 659 | 136 |
| 2011-06-29 | 66,300 | 67,000 | 65,300 | 66,500 | 216 | 133 |
| 2011-06-28 | 65,600 | 66,600 | 65,000 | 65,100 | 451 | 130.20 |
| 2011-06-27 | 67,000 | 67,500 | 66,000 | 66,300 | 180 | 132.60 |
| 2011-06-24 | 68,000 | 68,500 | 66,400 | 67,500 | 911 | 135 |
| 2011-06-23 | 63,900 | 66,200 | 63,100 | 66,200 | 419 | 132.40 |
| 2011-06-22 | 63,800 | 64,200 | 62,800 | 63,900 | 179 | 127.80 |
| 2011-06-21 | 62,100 | 63,000 | 61,500 | 63,000 | 163 | 126 |
| 2011-06-20 | 63,000 | 63,200 | 62,000 | 62,000 | 146 | 124 |
| 2011-06-17 | 62,500 | 63,300 | 62,400 | 62,800 | 165 | 125.60 |
| 2011-06-16 | 62,200 | 63,900 | 62,200 | 62,700 | 183 | 125.40 |
| 2011-06-15 | 63,200 | 63,900 | 62,900 | 63,500 | 146 | 127 |
| 2011-06-14 | 64,900 | 64,900 | 62,900 | 63,400 | 210 | 126.80 |
| 2011-06-13 | 62,700 | 64,700 | 62,000 | 63,700 | 258 | 127.40 |
| 2011-06-10 | 63,600 | 64,000 | 62,600 | 62,700 | 251 | 125.40 |
| 2011-06-09 | 62,700 | 63,400 | 62,200 | 62,800 | 381 | 125.60 |
| 2011-06-08 | 66,100 | 66,300 | 62,500 | 63,500 | 485 | 127 |
| 2011-06-07 | 62,800 | 66,800 | 62,800 | 66,100 | 455 | 132.20 |
| 2011-06-06 | 63,100 | 63,800 | 62,300 | 63,100 | 186 | 126.20 |
| 2011-06-03 | 65,100 | 65,400 | 62,700 | 63,100 | 324 | 126.20 |
| 2011-06-02 | 64,500 | 65,100 | 64,000 | 64,400 | 271 | 128.80 |
| 2011-06-01 | 65,300 | 67,400 | 64,900 | 65,800 | 535 | 131.60 |
| 2011-05-31 | 65,000 | 65,100 | 64,300 | 64,900 | 303 | 129.80 |
| 2011-05-30 | 66,000 | 66,600 | 64,200 | 65,600 | 375 | 131.20 |
| 2011-05-27 | 66,400 | 66,400 | 63,800 | 65,000 | 1,047 | 130 |
| 2011-05-26 | 66,500 | 69,000 | 62,600 | 64,300 | 5,322 | 128.60 |
| 2011-05-25 | 61,000 | 62,000 | 60,000 | 60,500 | 225 | 121 |
| 2011-05-24 | 60,900 | 61,100 | 60,500 | 60,900 | 93 | 121.80 |
| 2011-05-23 | 63,100 | 63,300 | 61,200 | 61,400 | 218 | 122.80 |
| 2011-05-20 | 62,800 | 64,400 | 61,000 | 64,400 | 392 | 128.80 |
| 2011-05-19 | 64,100 | 64,200 | 61,500 | 62,500 | 545 | 125 |
| 2011-05-18 | 61,700 | 63,500 | 61,400 | 63,500 | 481 | 127 |
| 2011-05-17 | 60,300 | 61,700 | 60,300 | 61,400 | 182 | 122.80 |
| 2011-05-16 | 63,000 | 63,000 | 60,000 | 60,000 | 532 | 120 |
| 2011-05-13 | 65,300 | 66,200 | 64,000 | 64,100 | 727 | 128.20 |
| 2011-05-12 | 67,000 | 67,100 | 65,100 | 65,300 | 814 | 130.60 |
| 2011-05-11 | 69,900 | 70,000 | 66,000 | 66,500 | 1,279 | 133 |
| 2011-05-10 | 67,500 | 69,900 | 67,100 | 68,500 | 568 | 137 |
| 2011-05-09 | 67,400 | 68,500 | 66,700 | 67,300 | 342 | 134.60 |
| 2011-05-06 | 67,500 | 67,600 | 66,600 | 67,300 | 235 | 134.60 |
| 2011-05-02 | 69,000 | 69,300 | 67,700 | 68,900 | 391 | 137.80 |
| 2011-04-28 | 67,000 | 67,500 | 66,100 | 67,500 | 271 | 135 |
| 2011-04-27 | 67,800 | 69,200 | 66,800 | 67,100 | 403 | 134.20 |
| 2011-04-26 | 68,100 | 69,100 | 67,100 | 67,200 | 338 | 134.40 |
| 2011-04-25 | 71,200 | 71,600 | 68,100 | 68,400 | 395 | 136.80 |
| 2011-04-22 | 71,000 | 71,000 | 68,600 | 70,100 | 428 | 140.20 |
| 2011-04-21 | 73,000 | 73,300 | 70,100 | 71,400 | 800 | 142.80 |
| 2011-04-20 | 68,500 | 72,900 | 68,500 | 72,500 | 823 | 145 |
| 2011-04-19 | 68,200 | 69,000 | 67,300 | 68,300 | 192 | 136.60 |
| 2011-04-18 | 69,000 | 70,900 | 69,000 | 69,100 | 475 | 138.20 |
| 2011-04-15 | 67,100 | 69,000 | 65,700 | 68,900 | 348 | 137.80 |
| 2011-04-14 | 67,000 | 68,000 | 65,200 | 66,000 | 393 | 132 |
| 2011-04-13 | 64,000 | 66,700 | 63,100 | 66,700 | 169 | 133.40 |
| 2011-04-12 | 68,000 | 68,000 | 64,700 | 64,900 | 410 | 129.80 |
| 2011-04-11 | 66,000 | 69,700 | 65,600 | 69,000 | 489 | 138 |
| 2011-04-08 | 62,000 | 65,900 | 61,900 | 65,900 | 128 | 131.80 |
| 2011-04-07 | 62,500 | 63,500 | 62,500 | 63,200 | 80 | 126.40 |
| 2011-04-06 | 63,000 | 65,000 | 61,700 | 63,500 | 181 | 127 |
| 2011-04-05 | 66,900 | 66,900 | 63,000 | 65,000 | 289 | 130 |
| 2011-04-04 | 68,500 | 68,500 | 65,900 | 66,300 | 297 | 132.60 |
| 2011-04-01 | 65,300 | 67,800 | 63,400 | 65,500 | 1,291 | 131 |
| 2011-03-31 | 63,500 | 64,200 | 61,800 | 62,800 | 234 | 125.60 |
| 2011-03-30 | 61,400 | 64,300 | 61,400 | 62,500 | 313 | 125 |
| 2011-03-29 | 57,700 | 61,700 | 57,700 | 61,200 | 246 | 122.40 |
| 2011-03-28 | 59,600 | 61,200 | 58,200 | 59,100 | 432 | 118.20 |
| 2011-03-25 | 63,500 | 63,500 | 60,100 | 60,400 | 515 | 120.80 |
| 2011-03-24 | 67,000 | 67,000 | 62,100 | 62,800 | 767 | 125.60 |
| 2011-03-23 | 66,200 | 68,800 | 65,000 | 65,600 | 439 | 131.20 |
| 2011-03-22 | 68,000 | 68,300 | 65,000 | 67,900 | 999 | 135.80 |
| 2011-03-18 | 60,000 | 63,300 | 58,400 | 61,100 | 2,102 | 122.20 |
| 2011-03-17 | 50,000 | 57,600 | 49,100 | 56,000 | 1,046 | 112 |
| 2011-03-16 | 49,100 | 57,000 | 49,000 | 52,500 | 3,548 | 105 |
| 2011-03-15 | 52,100 | 52,100 | 52,100 | 52,100 | 78 | 104.20 |
| 2011-03-14 | 62,100 | 62,100 | 62,100 | 62,100 | 114 | 124.20 |
| 2011-03-11 | 79,300 | 80,700 | 77,100 | 77,100 | 693 | 154.20 |
| 2011-03-10 | 83,300 | 83,300 | 80,500 | 80,700 | 762 | 161.40 |
| 2011-03-09 | 85,000 | 86,000 | 83,300 | 83,300 | 365 | 166.60 |
| 2011-03-08 | 86,300 | 86,300 | 83,700 | 85,000 | 615 | 170 |
| 2011-03-07 | 88,500 | 89,700 | 86,500 | 87,200 | 373 | 174.40 |
| 2011-03-04 | 90,000 | 90,300 | 87,300 | 88,700 | 291 | 177.40 |
| 2011-03-03 | 87,500 | 89,400 | 87,200 | 88,300 | 439 | 176.60 |
| 2011-03-02 | 89,000 | 90,900 | 87,700 | 88,000 | 544 | 176 |
| 2011-03-01 | 89,300 | 92,500 | 88,300 | 90,400 | 678 | 180.80 |
| 2011-02-28 | 86,500 | 88,300 | 86,000 | 88,000 | 508 | 176 |
| 2011-02-25 | 87,500 | 88,200 | 82,000 | 86,000 | 2,614 | 172 |
| 2011-02-24 | 94,500 | 96,000 | 86,500 | 87,300 | 2,461 | 174.60 |
| 2011-02-23 | 94,400 | 104,200 | 92,400 | 96,900 | 6,220 | 193.80 |
| 2011-02-22 | 92,300 | 93,900 | 91,300 | 93,900 | 1,915 | 187.80 |
| 2011-02-21 | 86,900 | 93,900 | 85,500 | 93,800 | 2,609 | 187.60 |
| 2011-02-18 | 83,400 | 86,200 | 83,400 | 85,200 | 960 | 170.40 |
| 2011-02-17 | 82,800 | 84,300 | 81,500 | 82,200 | 801 | 164.40 |
| 2011-02-16 | 85,200 | 85,800 | 83,200 | 83,200 | 819 | 166.40 |
| 2011-02-15 | 85,000 | 87,000 | 82,200 | 86,300 | 1,910 | 172.60 |
| 2011-02-14 | 90,000 | 90,800 | 86,200 | 86,700 | 1,454 | 173.40 |
| 2011-02-10 | 92,000 | 92,900 | 87,900 | 88,800 | 2,764 | 177.60 |
| 2011-02-09 | 102,700 | 104,000 | 98,500 | 99,400 | 2,120 | 198.80 |
| 2011-02-08 | 95,500 | 103,200 | 94,100 | 100,500 | 3,902 | 201 |
| 2011-02-07 | 90,600 | 94,700 | 90,500 | 93,500 | 1,212 | 187 |
| 2011-02-04 | 89,700 | 90,500 | 88,600 | 89,900 | 321 | 179.80 |
| 2011-02-03 | 90,400 | 90,700 | 88,100 | 89,100 | 417 | 178.20 |
| 2011-02-02 | 89,900 | 92,000 | 89,000 | 90,600 | 866 | 181.20 |
| 2011-02-01 | 83,900 | 89,200 | 83,900 | 88,500 | 605 | 177 |
| 2011-01-31 | 85,000 | 85,900 | 84,000 | 84,900 | 255 | 169.80 |
| 2011-01-28 | 84,600 | 86,800 | 83,300 | 86,300 | 427 | 172.60 |
| 2011-01-27 | 84,500 | 86,100 | 84,500 | 84,800 | 152 | 169.60 |
| 2011-01-26 | 85,100 | 85,800 | 84,000 | 85,100 | 234 | 170.20 |
| 2011-01-25 | 83,000 | 85,400 | 82,600 | 85,100 | 608 | 170.20 |
| 2011-01-24 | 81,500 | 83,200 | 81,000 | 82,900 | 346 | 165.80 |
| 2011-01-21 | 85,500 | 86,700 | 80,000 | 81,800 | 1,165 | 163.60 |
| 2011-01-20 | 90,500 | 90,500 | 86,800 | 87,100 | 610 | 174.20 |
| 2011-01-19 | 91,000 | 91,200 | 88,400 | 91,000 | 637 | 182 |
| 2011-01-18 | 91,500 | 91,500 | 89,000 | 90,000 | 730 | 180 |
| 2011-01-17 | 86,900 | 92,500 | 86,900 | 91,500 | 1,339 | 183 |
| 2011-01-14 | 86,000 | 87,500 | 84,800 | 86,000 | 526 | 172 |
| 2011-01-13 | 87,000 | 87,400 | 84,000 | 85,700 | 447 | 171.40 |
| 2011-01-12 | 88,800 | 89,300 | 86,400 | 86,600 | 497 | 173.20 |
| 2011-01-11 | 85,600 | 88,000 | 85,300 | 87,700 | 425 | 175.40 |
| 2011-01-07 | 87,100 | 87,200 | 84,800 | 85,300 | 480 | 170.60 |
| 2011-01-06 | 86,200 | 88,000 | 85,100 | 86,100 | 646 | 172.20 |
| 2011-01-05 | 85,000 | 86,200 | 83,900 | 85,000 | 340 | 170 |
| 2011-01-04 | 84,300 | 85,700 | 84,000 | 84,500 | 533 | 169 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
