3791 (株)IGポート 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 | 39,200 | 38,650 | 39,200 | 61 | 392 |
| 2011-12-29 | 38,900 | 38,900 | 38,450 | 38,900 | 21 | 389 |
| 2011-12-28 | 38,500 | 38,900 | 38,500 | 38,900 | 27 | 389 |
| 2011-12-27 | 38,400 | 38,950 | 38,400 | 38,750 | 45 | 387.50 |
| 2011-12-26 | 38,350 | 38,950 | 38,350 | 38,600 | 46 | 386 |
| 2011-12-22 | 38,800 | 38,800 | 38,000 | 38,800 | 41 | 388 |
| 2011-12-21 | 37,900 | 38,900 | 37,900 | 38,900 | 31 | 389 |
| 2011-12-20 | 37,000 | 38,800 | 36,700 | 38,700 | 70 | 387 |
| 2011-12-19 | 38,500 | 38,550 | 37,750 | 38,400 | 23 | 384 |
| 2011-12-16 | 38,800 | 38,800 | 37,600 | 38,600 | 19 | 386 |
| 2011-12-15 | 38,200 | 39,000 | 38,000 | 38,400 | 9 | 384 |
| 2011-12-14 | 38,000 | 38,800 | 37,400 | 38,750 | 34 | 387.50 |
| 2011-12-13 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 384 |
| 2011-12-12 | 36,300 | 37,250 | 36,300 | 37,250 | 12 | 372.50 |
| 2011-12-09 | 36,700 | 37,000 | 36,700 | 37,000 | 9 | 370 |
| 2011-12-08 | 37,100 | 37,400 | 36,500 | 36,700 | 17 | 367 |
| 2011-12-07 | 37,350 | 37,350 | 37,000 | 37,000 | 8 | 370 |
| 2011-12-06 | 36,850 | 37,350 | 36,500 | 37,350 | 34 | 373.50 |
| 2011-12-05 | 35,900 | 36,600 | 35,900 | 36,600 | 10 | 366 |
| 2011-12-02 | 35,950 | 35,950 | 35,900 | 35,900 | 2 | 359 |
| 2011-12-01 | 35,750 | 36,300 | 35,500 | 36,300 | 16 | 363 |
| 2011-11-30 | 35,300 | 35,850 | 35,300 | 35,750 | 16 | 357.50 |
| 2011-11-29 | 35,000 | 35,500 | 34,400 | 34,600 | 24 | 346 |
| 2011-11-28 | 33,200 | 34,500 | 33,200 | 34,100 | 46 | 341 |
| 2011-11-25 | 35,550 | 36,000 | 35,500 | 36,000 | 41 | 360 |
| 2011-11-24 | 36,250 | 36,250 | 35,550 | 35,550 | 42 | 355.50 |
| 2011-11-22 | 37,050 | 37,200 | 36,000 | 36,900 | 30 | 369 |
| 2011-11-21 | 37,550 | 37,600 | 37,500 | 37,500 | 13 | 375 |
| 2011-11-18 | 39,100 | 39,100 | 38,000 | 38,000 | 3 | 380 |
| 2011-11-17 | 39,000 | 39,000 | 38,000 | 38,900 | 13 | 389 |
| 2011-11-16 | 39,000 | 39,000 | 38,950 | 38,950 | 16 | 389.50 |
| 2011-11-15 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2011-11-14 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 394 |
| 2011-11-11 | 39,100 | 39,700 | 39,100 | 39,700 | 2 | 397 |
| 2011-11-10 | 39,000 | 39,350 | 38,900 | 39,350 | 5 | 393.50 |
| 2011-11-09 | 39,750 | 39,750 | 39,000 | 39,250 | 46 | 392.50 |
| 2011-11-08 | 39,550 | 39,750 | 39,550 | 39,750 | 6 | 397.50 |
| 2011-11-07 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 407 |
| 2011-11-04 | 40,550 | 41,000 | 39,100 | 40,000 | 57 | 400 |
| 2011-11-02 | 40,550 | 40,550 | 40,550 | 40,550 | 1 | 405.50 |
| 2011-11-01 | 41,450 | 41,450 | 40,000 | 41,150 | 31 | 411.50 |
| 2011-10-31 | 44,000 | 44,000 | 40,550 | 41,450 | 46 | 414.50 |
| 2011-10-28 | 44,450 | 44,450 | 42,500 | 44,100 | 41 | 441 |
| 2011-10-27 | 43,900 | 44,700 | 43,500 | 43,950 | 32 | 439.50 |
| 2011-10-26 | 43,000 | 43,600 | 43,000 | 43,600 | 3 | 436 |
| 2011-10-25 | 43,300 | 43,500 | 43,250 | 43,500 | 29 | 435 |
| 2011-10-24 | 42,400 | 42,600 | 42,400 | 42,600 | 23 | 426 |
| 2011-10-21 | 41,550 | 42,400 | 41,500 | 42,400 | 10 | 424 |
| 2011-10-20 | 41,100 | 41,850 | 41,100 | 41,700 | 14 | 417 |
| 2011-10-19 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 425 |
| 2011-10-18 | 42,000 | 43,000 | 41,850 | 41,850 | 38 | 418.50 |
| 2011-10-17 | 41,800 | 43,900 | 41,500 | 43,900 | 73 | 439 |
| 2011-10-14 | 40,000 | 40,400 | 40,000 | 40,400 | 9 | 404 |
| 2011-10-13 | 40,350 | 40,400 | 40,000 | 40,400 | 6 | 404 |
| 2011-10-12 | 39,950 | 41,000 | 39,950 | 40,250 | 15 | 402.50 |
| 2011-10-11 | 40,050 | 40,400 | 39,950 | 39,950 | 10 | 399.50 |
| 2011-10-07 | 40,200 | 40,200 | 40,000 | 40,000 | 13 | 400 |
| 2011-10-06 | 40,150 | 41,250 | 40,100 | 41,250 | 14 | 412.50 |
| 2011-10-05 | 41,700 | 41,700 | 40,050 | 40,750 | 17 | 407.50 |
| 2011-10-04 | 40,700 | 41,250 | 40,000 | 41,100 | 8 | 411 |
| 2011-10-03 | 41,100 | 41,300 | 40,000 | 40,700 | 7 | 407 |
| 2011-09-30 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 411 |
| 2011-09-29 | 40,800 | 40,900 | 40,800 | 40,900 | 3 | 409 |
| 2011-09-28 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 416 |
| 2011-09-27 | 40,650 | 41,000 | 39,950 | 41,000 | 6 | 410 |
| 2011-09-26 | 40,100 | 41,250 | 38,900 | 40,650 | 28 | 406.50 |
| 2011-09-22 | 40,100 | 41,600 | 40,000 | 41,500 | 14 | 415 |
| 2011-09-21 | 41,100 | 41,700 | 40,100 | 41,500 | 20 | 415 |
| 2011-09-20 | 42,100 | 42,100 | 40,600 | 40,800 | 9 | 408 |
| 2011-09-16 | 41,300 | 42,750 | 41,200 | 42,750 | 13 | 427.50 |
| 2011-09-15 | 43,500 | 43,500 | 41,200 | 42,000 | 28 | 420 |
| 2011-09-14 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-09-13 | 42,000 | 43,300 | 42,000 | 43,300 | 7 | 433 |
| 2011-09-12 | 41,900 | 43,700 | 41,300 | 41,550 | 25 | 415.50 |
| 2011-09-09 | 40,650 | 44,000 | 40,650 | 44,000 | 19 | 440 |
| 2011-09-08 | 42,050 | 42,050 | 42,050 | 42,050 | 4 | 420.50 |
| 2011-09-07 | 42,000 | 42,650 | 40,800 | 42,200 | 21 | 422 |
| 2011-09-06 | 42,000 | 42,800 | 41,450 | 42,500 | 9 | 425 |
| 2011-09-05 | 43,100 | 44,350 | 43,000 | 43,400 | 18 | 434 |
| 2011-09-02 | 43,000 | 44,000 | 43,000 | 43,800 | 15 | 438 |
| 2011-08-31 | 42,500 | 43,000 | 41,500 | 43,000 | 10 | 430 |
| 2011-08-29 | 42,000 | 43,500 | 41,100 | 42,500 | 22 | 425 |
| 2011-08-26 | 41,050 | 42,450 | 41,050 | 42,450 | 8 | 424.50 |
| 2011-08-25 | 42,300 | 42,300 | 42,300 | 42,300 | 1 | 423 |
| 2011-08-24 | 41,250 | 43,300 | 40,800 | 41,600 | 15 | 416 |
| 2011-08-23 | 42,800 | 43,800 | 39,300 | 41,250 | 62 | 412.50 |
| 2011-08-22 | 44,500 | 44,850 | 43,100 | 44,450 | 18 | 444.50 |
| 2011-08-19 | 43,000 | 44,950 | 43,000 | 44,850 | 31 | 448.50 |
| 2011-08-18 | 42,500 | 44,450 | 42,500 | 44,450 | 6 | 444.50 |
| 2011-08-17 | 43,950 | 43,950 | 43,500 | 43,500 | 3 | 435 |
| 2011-08-16 | 43,800 | 44,400 | 42,500 | 43,950 | 23 | 439.50 |
| 2011-08-15 | 42,000 | 44,000 | 42,000 | 44,000 | 11 | 440 |
| 2011-08-12 | 42,000 | 42,700 | 41,000 | 42,700 | 28 | 427 |
| 2011-08-11 | 42,000 | 42,000 | 41,900 | 42,000 | 8 | 420 |
| 2011-08-10 | 39,800 | 42,000 | 39,650 | 42,000 | 12 | 420 |
| 2011-08-09 | 38,850 | 39,650 | 36,000 | 39,650 | 70 | 396.50 |
| 2011-08-08 | 42,400 | 42,800 | 40,550 | 41,450 | 42 | 414.50 |
| 2011-08-05 | 41,550 | 44,500 | 41,550 | 43,000 | 124 | 430 |
| 2011-08-04 | 45,250 | 47,000 | 44,500 | 47,000 | 25 | 470 |
| 2011-08-03 | 45,350 | 46,000 | 44,100 | 45,200 | 37 | 452 |
| 2011-08-02 | 45,800 | 46,500 | 45,400 | 46,500 | 10 | 465 |
| 2011-08-01 | 46,000 | 46,200 | 45,600 | 46,200 | 18 | 462 |
| 2011-07-29 | 46,500 | 47,650 | 45,900 | 46,550 | 18 | 465.50 |
| 2011-07-28 | 46,300 | 47,000 | 46,000 | 46,500 | 24 | 465 |
| 2011-07-27 | 46,900 | 47,850 | 46,350 | 47,700 | 11 | 477 |
| 2011-07-26 | 47,000 | 47,950 | 46,100 | 47,950 | 47 | 479.50 |
| 2011-07-25 | 47,850 | 47,850 | 47,200 | 47,200 | 5 | 472 |
| 2011-07-22 | 46,700 | 47,500 | 46,400 | 47,500 | 29 | 475 |
| 2011-07-21 | 47,500 | 47,600 | 46,050 | 46,500 | 49 | 465 |
| 2011-07-20 | 47,400 | 48,050 | 46,900 | 46,900 | 20 | 469 |
| 2011-07-19 | 47,650 | 48,200 | 47,000 | 47,750 | 115 | 477.50 |
| 2011-07-15 | 48,800 | 50,700 | 48,200 | 50,700 | 118 | 507 |
| 2011-07-14 | 48,300 | 48,850 | 48,000 | 48,800 | 47 | 488 |
| 2011-07-13 | 48,300 | 49,650 | 48,300 | 49,000 | 33 | 490 |
| 2011-07-12 | 50,300 | 50,300 | 48,000 | 49,700 | 72 | 497 |
| 2011-07-11 | 50,000 | 50,600 | 49,100 | 50,300 | 72 | 503 |
| 2011-07-08 | 51,400 | 52,000 | 48,500 | 50,800 | 353 | 508 |
| 2011-07-07 | 53,400 | 54,700 | 50,000 | 50,800 | 1,604 | 508 |
| 2011-07-06 | 53,000 | 54,000 | 52,600 | 54,000 | 1,313 | 540 |
| 2011-07-05 | 46,900 | 47,000 | 46,300 | 46,950 | 11 | 469.50 |
| 2011-07-04 | 46,650 | 47,200 | 46,350 | 46,350 | 26 | 463.50 |
| 2011-07-01 | 47,350 | 47,350 | 46,550 | 47,000 | 15 | 470 |
| 2011-06-30 | 47,000 | 47,350 | 46,500 | 47,000 | 56 | 470 |
| 2011-06-29 | 46,100 | 47,000 | 46,100 | 47,000 | 15 | 470 |
| 2011-06-28 | 46,950 | 47,000 | 46,950 | 47,000 | 5 | 470 |
| 2011-06-27 | 46,850 | 47,000 | 46,550 | 47,000 | 12 | 470 |
| 2011-06-24 | 46,300 | 47,000 | 46,000 | 46,850 | 22 | 468.50 |
| 2011-06-23 | 46,950 | 47,000 | 46,250 | 47,000 | 18 | 470 |
| 2011-06-22 | 46,900 | 46,900 | 46,000 | 46,900 | 10 | 469 |
| 2011-06-21 | 46,000 | 47,000 | 45,350 | 46,300 | 25 | 463 |
| 2011-06-20 | 46,000 | 46,500 | 45,850 | 46,000 | 30 | 460 |
| 2011-06-17 | 46,000 | 46,000 | 45,250 | 46,000 | 15 | 460 |
| 2011-06-16 | 45,100 | 46,000 | 45,100 | 46,000 | 7 | 460 |
| 2011-06-15 | 45,300 | 46,500 | 45,300 | 46,000 | 15 | 460 |
| 2011-06-14 | 46,000 | 46,000 | 45,000 | 45,900 | 4 | 459 |
| 2011-06-13 | 44,600 | 46,000 | 44,600 | 46,000 | 7 | 460 |
| 2011-06-10 | 45,000 | 45,250 | 44,950 | 45,100 | 9 | 451 |
| 2011-06-08 | 44,900 | 45,000 | 43,550 | 45,000 | 12 | 450 |
| 2011-06-07 | 44,450 | 44,950 | 44,450 | 44,900 | 5 | 449 |
| 2011-06-06 | 44,900 | 45,000 | 43,700 | 44,800 | 23 | 448 |
| 2011-06-03 | 45,000 | 45,000 | 44,350 | 44,950 | 5 | 449.50 |
| 2011-06-02 | 44,100 | 44,900 | 44,000 | 44,900 | 7 | 449 |
| 2011-06-01 | 45,000 | 45,150 | 44,100 | 45,000 | 9 | 450 |
| 2011-05-31 | 43,800 | 45,050 | 43,800 | 45,000 | 7 | 450 |
| 2011-05-30 | 45,700 | 45,700 | 43,100 | 43,800 | 23 | 438 |
| 2011-05-27 | 44,500 | 45,450 | 43,400 | 45,450 | 16 | 454.50 |
| 2011-05-26 | 43,250 | 45,000 | 43,250 | 45,000 | 29 | 450 |
| 2011-05-25 | 43,200 | 45,000 | 43,200 | 44,900 | 7 | 449 |
| 2011-05-24 | 44,000 | 44,950 | 43,300 | 44,950 | 15 | 449.50 |
| 2011-05-23 | 45,450 | 45,500 | 42,000 | 44,400 | 20 | 444 |
| 2011-05-20 | 45,500 | 45,750 | 44,950 | 45,750 | 8 | 457.50 |
| 2011-05-19 | 45,100 | 45,500 | 45,000 | 45,400 | 18 | 454 |
| 2011-05-18 | 45,050 | 45,600 | 45,050 | 45,600 | 6 | 456 |
| 2011-05-17 | 45,000 | 46,000 | 45,000 | 46,000 | 9 | 460 |
| 2011-05-16 | 44,700 | 46,000 | 44,700 | 46,000 | 35 | 460 |
| 2011-05-13 | 46,250 | 46,250 | 44,550 | 45,500 | 38 | 455 |
| 2011-05-12 | 48,300 | 48,300 | 46,250 | 46,250 | 34 | 462.50 |
| 2011-05-11 | 48,250 | 48,500 | 46,100 | 47,000 | 11 | 470 |
| 2011-05-10 | 48,200 | 48,500 | 48,200 | 48,500 | 28 | 485 |
| 2011-05-09 | 47,500 | 48,000 | 47,500 | 48,000 | 31 | 480 |
| 2011-05-06 | 47,350 | 47,500 | 46,000 | 47,500 | 14 | 475 |
| 2011-05-02 | 47,850 | 49,250 | 47,500 | 48,750 | 62 | 487.50 |
| 2011-04-28 | 49,150 | 50,000 | 47,900 | 48,550 | 51 | 485.50 |
| 2011-04-27 | 48,550 | 49,500 | 48,550 | 49,500 | 27 | 495 |
| 2011-04-26 | 48,400 | 49,250 | 48,000 | 49,250 | 19 | 492.50 |
| 2011-04-25 | 49,750 | 49,850 | 48,300 | 48,550 | 13 | 485.50 |
| 2011-04-22 | 51,000 | 51,000 | 48,050 | 50,200 | 74 | 502 |
| 2011-04-21 | 51,700 | 55,000 | 49,500 | 49,500 | 291 | 495 |
| 2011-04-20 | 46,900 | 48,000 | 46,500 | 48,000 | 43 | 480 |
| 2011-04-19 | 45,850 | 45,850 | 44,300 | 45,000 | 21 | 450 |
| 2011-04-18 | 43,500 | 46,000 | 43,500 | 46,000 | 17 | 460 |
| 2011-04-15 | 43,700 | 44,400 | 42,900 | 44,400 | 8 | 444 |
| 2011-04-14 | 43,050 | 43,050 | 42,550 | 42,550 | 11 | 425.50 |
| 2011-04-13 | 43,350 | 44,000 | 42,300 | 43,250 | 36 | 432.50 |
| 2011-04-12 | 43,500 | 45,000 | 42,100 | 44,000 | 23 | 440 |
| 2011-04-11 | 42,700 | 47,600 | 41,500 | 43,900 | 137 | 439 |
| 2011-04-08 | 40,700 | 40,700 | 40,600 | 40,600 | 2 | 406 |
| 2011-04-07 | 40,100 | 41,900 | 40,100 | 41,500 | 21 | 415 |
| 2011-04-06 | 40,150 | 41,500 | 40,000 | 41,500 | 34 | 415 |
| 2011-04-05 | 40,700 | 40,700 | 40,200 | 40,200 | 14 | 402 |
| 2011-04-04 | 41,100 | 41,100 | 40,700 | 40,700 | 19 | 407 |
| 2011-04-01 | 41,150 | 41,150 | 40,650 | 41,100 | 14 | 411 |
| 2011-03-31 | 41,000 | 41,000 | 40,200 | 40,750 | 5 | 407.50 |
| 2011-03-30 | 39,950 | 41,000 | 39,750 | 40,800 | 12 | 408 |
| 2011-03-29 | 39,900 | 41,400 | 39,150 | 39,950 | 35 | 399.50 |
| 2011-03-28 | 42,200 | 42,200 | 40,000 | 42,000 | 11 | 420 |
| 2011-03-25 | 41,950 | 42,300 | 41,200 | 42,300 | 63 | 423 |
| 2011-03-24 | 41,950 | 42,700 | 41,400 | 41,950 | 30 | 419.50 |
| 2011-03-23 | 42,500 | 42,750 | 41,500 | 42,750 | 53 | 427.50 |
| 2011-03-22 | 41,900 | 42,500 | 39,500 | 42,500 | 95 | 425 |
| 2011-03-18 | 39,000 | 40,200 | 38,500 | 39,900 | 94 | 399 |
| 2011-03-17 | 36,300 | 39,000 | 33,000 | 39,000 | 204 | 390 |
| 2011-03-16 | 35,650 | 37,750 | 32,800 | 37,000 | 376 | 370 |
| 2011-03-15 | 39,800 | 39,800 | 39,800 | 39,800 | 25 | 398 |
| 2011-03-14 | 46,800 | 48,000 | 46,800 | 46,800 | 177 | 468 |
| 2011-03-11 | 53,500 | 56,800 | 53,300 | 56,800 | 300 | 568 |
| 2011-03-10 | 53,000 | 59,000 | 51,800 | 55,500 | 921 | 555 |
| 2011-03-09 | 49,300 | 54,900 | 49,250 | 54,900 | 1,224 | 549 |
| 2011-03-08 | 49,100 | 49,150 | 45,500 | 47,900 | 121 | 479 |
| 2011-03-07 | 44,000 | 50,900 | 44,000 | 49,700 | 665 | 497 |
| 2011-03-04 | 43,250 | 43,900 | 42,600 | 43,900 | 62 | 439 |
| 2011-03-03 | 42,150 | 43,200 | 41,900 | 43,200 | 44 | 432 |
| 2011-03-02 | 41,150 | 42,850 | 41,150 | 42,850 | 15 | 428.50 |
| 2011-03-01 | 40,950 | 42,850 | 40,950 | 41,850 | 60 | 418.50 |
| 2011-02-28 | 41,750 | 41,750 | 40,850 | 40,850 | 19 | 408.50 |
| 2011-02-25 | 41,050 | 41,950 | 40,750 | 41,950 | 12 | 419.50 |
| 2011-02-24 | 41,500 | 41,900 | 40,450 | 41,600 | 15 | 416 |
| 2011-02-23 | 41,100 | 41,500 | 41,100 | 41,500 | 24 | 415 |
| 2011-02-22 | 41,000 | 41,700 | 40,250 | 41,150 | 13 | 411.50 |
| 2011-02-21 | 40,400 | 41,200 | 40,200 | 40,950 | 28 | 409.50 |
| 2011-02-18 | 40,800 | 41,800 | 40,100 | 41,800 | 27 | 418 |
| 2011-02-17 | 43,300 | 43,300 | 41,200 | 41,700 | 37 | 417 |
| 2011-02-16 | 43,000 | 43,300 | 41,600 | 43,000 | 26 | 430 |
| 2011-02-15 | 42,500 | 43,300 | 42,500 | 43,300 | 10 | 433 |
| 2011-02-14 | 42,100 | 43,400 | 41,700 | 42,400 | 27 | 424 |
| 2011-02-10 | 42,000 | 43,400 | 42,000 | 43,400 | 13 | 434 |
| 2011-02-09 | 41,500 | 43,250 | 41,500 | 42,000 | 15 | 420 |
| 2011-02-08 | 41,600 | 42,000 | 41,600 | 42,000 | 2 | 420 |
| 2011-02-07 | 41,000 | 42,500 | 41,000 | 41,600 | 39 | 416 |
| 2011-02-04 | 41,000 | 41,500 | 40,000 | 41,450 | 30 | 414.50 |
| 2011-02-03 | 42,000 | 42,850 | 41,000 | 41,000 | 21 | 410 |
| 2011-02-02 | 41,700 | 43,350 | 41,000 | 42,000 | 41 | 420 |
| 2011-02-01 | 43,000 | 43,350 | 41,900 | 41,900 | 17 | 419 |
| 2011-01-31 | 42,600 | 43,500 | 41,650 | 43,350 | 37 | 433.50 |
| 2011-01-28 | 44,150 | 44,850 | 43,300 | 43,300 | 19 | 433 |
| 2011-01-27 | 44,400 | 44,850 | 43,200 | 44,850 | 42 | 448.50 |
| 2011-01-26 | 45,000 | 45,900 | 44,050 | 44,750 | 32 | 447.50 |
| 2011-01-25 | 44,000 | 45,000 | 44,000 | 45,000 | 29 | 450 |
| 2011-01-24 | 44,000 | 45,000 | 44,000 | 44,550 | 37 | 445.50 |
| 2011-01-21 | 46,500 | 46,500 | 44,550 | 44,550 | 19 | 445.50 |
| 2011-01-20 | 45,950 | 46,600 | 45,350 | 45,850 | 79 | 458.50 |
| 2011-01-19 | 46,950 | 46,950 | 46,000 | 46,200 | 20 | 462 |
| 2011-01-18 | 46,200 | 47,500 | 45,050 | 47,500 | 97 | 475 |
| 2011-01-17 | 49,250 | 49,250 | 44,850 | 46,900 | 162 | 469 |
| 2011-01-14 | 49,000 | 49,000 | 46,500 | 47,850 | 154 | 478.50 |
| 2011-01-13 | 46,000 | 53,300 | 46,000 | 49,000 | 721 | 490 |
| 2011-01-12 | 46,500 | 48,000 | 43,300 | 46,450 | 1,095 | 464.50 |
| 2011-01-11 | 37,000 | 43,000 | 37,000 | 43,000 | 453 | 430 |
| 2011-01-07 | 34,200 | 37,000 | 34,200 | 36,000 | 101 | 360 |
| 2011-01-06 | 34,100 | 34,850 | 34,100 | 34,800 | 12 | 348 |
| 2011-01-05 | 34,350 | 34,650 | 34,000 | 34,600 | 8 | 346 |
| 2011-01-04 | 34,100 | 34,200 | 33,400 | 34,200 | 31 | 342 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
