3793 (株)ドリコム 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 | 126,100 | 127,500 | 123,200 | 123,700 | 779 | 618.50 |
| 2011-12-29 | 129,900 | 130,900 | 121,600 | 126,200 | 1,834 | 631 |
| 2011-12-28 | 124,500 | 131,300 | 119,700 | 131,200 | 2,380 | 656 |
| 2011-12-27 | 130,100 | 132,500 | 126,300 | 127,100 | 1,869 | 635.50 |
| 2011-12-26 | 138,600 | 138,600 | 130,500 | 134,200 | 804 | 671 |
| 2011-12-22 | 135,000 | 137,900 | 131,300 | 132,700 | 1,103 | 663.50 |
| 2011-12-21 | 146,000 | 146,800 | 131,500 | 133,900 | 2,375 | 669.50 |
| 2011-12-20 | 139,900 | 148,200 | 135,600 | 141,600 | 2,284 | 708 |
| 2011-12-19 | 137,300 | 140,900 | 130,000 | 137,300 | 1,578 | 686.50 |
| 2011-12-16 | 141,200 | 146,300 | 138,400 | 139,600 | 1,580 | 698 |
| 2011-12-15 | 146,000 | 149,900 | 135,300 | 138,400 | 3,257 | 692 |
| 2011-12-14 | 147,400 | 156,800 | 144,300 | 150,000 | 3,723 | 750 |
| 2011-12-13 | 155,900 | 167,000 | 144,000 | 147,400 | 5,163 | 737 |
| 2011-12-12 | 134,000 | 159,500 | 133,500 | 159,000 | 7,641 | 795 |
| 2011-12-09 | 127,800 | 130,800 | 124,200 | 129,500 | 1,114 | 647.50 |
| 2011-12-08 | 127,800 | 130,400 | 122,000 | 128,200 | 1,301 | 641 |
| 2011-12-07 | 129,000 | 134,900 | 125,400 | 127,600 | 2,142 | 638 |
| 2011-12-06 | 127,200 | 131,000 | 124,000 | 128,200 | 2,280 | 641 |
| 2011-12-05 | 122,000 | 132,000 | 119,000 | 132,000 | 3,144 | 660 |
| 2011-12-02 | 114,500 | 117,400 | 113,000 | 113,500 | 1,055 | 567.50 |
| 2011-12-01 | 123,000 | 123,000 | 113,100 | 115,900 | 1,902 | 579.50 |
| 2011-11-30 | 120,700 | 121,000 | 110,500 | 120,500 | 2,636 | 602.50 |
| 2011-11-29 | 129,500 | 131,000 | 117,000 | 119,500 | 2,219 | 597.50 |
| 2011-11-28 | 120,200 | 125,000 | 119,000 | 125,000 | 1,735 | 625 |
| 2011-11-25 | 126,400 | 133,900 | 115,800 | 118,500 | 2,874 | 592.50 |
| 2011-11-24 | 133,800 | 139,500 | 126,200 | 128,800 | 3,622 | 644 |
| 2011-11-22 | 114,600 | 142,500 | 111,500 | 127,800 | 5,674 | 639 |
| 2011-11-21 | 116,100 | 124,000 | 112,400 | 115,700 | 3,681 | 578.50 |
| 2011-11-18 | 108,000 | 126,800 | 107,100 | 117,700 | 6,209 | 588.50 |
| 2011-11-17 | 106,700 | 116,400 | 105,300 | 108,900 | 4,806 | 544.50 |
| 2011-11-16 | 98,100 | 111,600 | 97,500 | 109,700 | 8,242 | 548.50 |
| 2011-11-15 | 90,400 | 98,500 | 88,600 | 96,600 | 2,675 | 483 |
| 2011-11-14 | 93,000 | 95,000 | 89,100 | 91,300 | 1,879 | 456.50 |
| 2011-11-11 | 84,500 | 89,900 | 83,600 | 89,000 | 1,444 | 445 |
| 2011-11-10 | 83,000 | 88,500 | 80,300 | 86,000 | 1,354 | 430 |
| 2011-11-09 | 84,700 | 90,000 | 84,100 | 84,500 | 1,695 | 422.50 |
| 2011-11-08 | 91,000 | 91,500 | 83,600 | 85,500 | 1,467 | 427.50 |
| 2011-11-07 | 89,000 | 93,800 | 86,500 | 90,800 | 2,348 | 454 |
| 2011-11-04 | 94,600 | 98,900 | 90,000 | 91,000 | 5,814 | 455 |
| 2011-11-02 | 79,600 | 88,600 | 79,000 | 88,600 | 6,867 | 443 |
| 2011-11-01 | 76,700 | 76,700 | 73,500 | 73,600 | 416 | 368 |
| 2011-10-31 | 74,500 | 77,900 | 73,500 | 76,800 | 844 | 384 |
| 2011-10-28 | 72,000 | 74,000 | 71,300 | 73,000 | 443 | 365 |
| 2011-10-27 | 69,400 | 72,000 | 69,400 | 72,000 | 120 | 360 |
| 2011-10-26 | 68,900 | 70,700 | 68,100 | 69,600 | 258 | 348 |
| 2011-10-25 | 71,000 | 71,800 | 69,800 | 70,100 | 212 | 350.50 |
| 2011-10-24 | 73,500 | 73,500 | 69,100 | 70,300 | 239 | 351.50 |
| 2011-10-21 | 70,100 | 72,400 | 70,000 | 72,000 | 100 | 360 |
| 2011-10-20 | 71,100 | 71,200 | 69,000 | 69,100 | 350 | 345.50 |
| 2011-10-19 | 72,000 | 74,500 | 71,500 | 72,000 | 255 | 360 |
| 2011-10-18 | 73,000 | 73,200 | 71,500 | 71,500 | 274 | 357.50 |
| 2011-10-17 | 77,400 | 77,400 | 72,600 | 72,700 | 632 | 363.50 |
| 2011-10-14 | 78,000 | 78,900 | 73,600 | 74,500 | 1,447 | 372.50 |
| 2011-10-13 | 72,000 | 73,500 | 71,800 | 72,000 | 99 | 360 |
| 2011-10-12 | 73,100 | 74,000 | 71,500 | 73,500 | 130 | 367.50 |
| 2011-10-11 | 75,500 | 76,500 | 73,200 | 74,500 | 115 | 372.50 |
| 2011-10-07 | 75,800 | 76,000 | 73,000 | 75,100 | 259 | 375.50 |
| 2011-10-06 | 74,900 | 76,000 | 72,000 | 74,500 | 319 | 372.50 |
| 2011-10-05 | 73,100 | 75,900 | 71,500 | 74,500 | 290 | 372.50 |
| 2011-10-04 | 68,500 | 73,800 | 67,100 | 73,100 | 182 | 365.50 |
| 2011-10-03 | 70,000 | 72,400 | 68,600 | 70,000 | 230 | 350 |
| 2011-09-30 | 71,100 | 75,000 | 70,000 | 73,800 | 149 | 369 |
| 2011-09-29 | 72,200 | 72,600 | 67,500 | 72,000 | 320 | 360 |
| 2011-09-28 | 74,300 | 77,300 | 72,200 | 72,300 | 108 | 361.50 |
| 2011-09-27 | 368,500 | 375,000 | 368,000 | 371,500 | 57 | 371.50 |
| 2011-09-26 | 368,000 | 368,500 | 350,000 | 361,500 | 145 | 361.50 |
| 2011-09-22 | 404,500 | 404,500 | 375,000 | 382,000 | 92 | 382 |
| 2011-09-21 | 415,000 | 418,000 | 397,500 | 405,500 | 109 | 405.50 |
| 2011-09-20 | 397,500 | 416,500 | 394,000 | 416,000 | 158 | 416 |
| 2011-09-16 | 378,000 | 409,000 | 376,000 | 396,500 | 160 | 396.50 |
| 2011-09-15 | 366,000 | 379,500 | 366,000 | 374,000 | 60 | 374 |
| 2011-09-14 | 366,000 | 369,500 | 360,500 | 364,500 | 139 | 364.50 |
| 2011-09-13 | 380,500 | 380,500 | 372,500 | 372,500 | 35 | 372.50 |
| 2011-09-12 | 372,500 | 380,000 | 361,000 | 380,000 | 113 | 380 |
| 2011-09-09 | 388,000 | 388,000 | 375,000 | 376,000 | 93 | 376 |
| 2011-09-08 | 379,500 | 395,000 | 379,500 | 395,000 | 114 | 395 |
| 2011-09-07 | 371,000 | 379,000 | 370,000 | 373,000 | 75 | 373 |
| 2011-09-06 | 382,500 | 386,000 | 365,500 | 367,500 | 198 | 367.50 |
| 2011-09-05 | 392,500 | 399,000 | 390,500 | 392,000 | 41 | 392 |
| 2011-09-02 | 403,000 | 403,000 | 395,000 | 396,500 | 47 | 396.50 |
| 2011-09-01 | 416,000 | 416,000 | 400,000 | 403,000 | 48 | 403 |
| 2011-08-31 | 408,000 | 423,000 | 393,000 | 416,000 | 148 | 416 |
| 2011-08-30 | 417,500 | 417,500 | 401,000 | 410,000 | 70 | 410 |
| 2011-08-29 | 423,000 | 425,000 | 412,500 | 417,500 | 93 | 417.50 |
| 2011-08-26 | 407,000 | 415,500 | 400,000 | 415,500 | 99 | 415.50 |
| 2011-08-25 | 389,000 | 405,000 | 389,000 | 403,000 | 61 | 403 |
| 2011-08-24 | 417,000 | 425,000 | 380,000 | 387,000 | 248 | 387 |
| 2011-08-23 | 410,000 | 414,000 | 392,000 | 408,000 | 75 | 408 |
| 2011-08-22 | 370,000 | 419,000 | 368,000 | 400,000 | 210 | 400 |
| 2011-08-19 | 379,000 | 383,000 | 372,000 | 373,000 | 113 | 373 |
| 2011-08-18 | 403,000 | 408,000 | 391,500 | 392,000 | 239 | 392 |
| 2011-08-17 | 378,000 | 408,000 | 371,000 | 399,000 | 419 | 399 |
| 2011-08-16 | 342,000 | 402,000 | 342,000 | 382,000 | 724 | 382 |
| 2011-08-15 | 320,000 | 335,000 | 315,000 | 332,500 | 171 | 332.50 |
| 2011-08-12 | 311,000 | 319,000 | 305,000 | 311,000 | 120 | 311 |
| 2011-08-11 | 282,300 | 306,000 | 275,000 | 303,000 | 101 | 303 |
| 2011-08-10 | 300,000 | 300,000 | 287,300 | 287,300 | 58 | 287.30 |
| 2011-08-09 | 269,600 | 284,900 | 263,000 | 284,000 | 72 | 284 |
| 2011-08-08 | 285,000 | 292,400 | 278,000 | 278,100 | 79 | 278.10 |
| 2011-08-05 | 284,500 | 297,000 | 283,200 | 295,000 | 96 | 295 |
| 2011-08-04 | 299,500 | 312,000 | 299,500 | 303,500 | 116 | 303.50 |
| 2011-08-03 | 292,000 | 296,000 | 288,000 | 293,000 | 164 | 293 |
| 2011-08-02 | 310,000 | 318,000 | 301,000 | 302,000 | 254 | 302 |
| 2011-08-01 | 347,000 | 350,000 | 308,500 | 309,000 | 799 | 309 |
| 2011-07-29 | 295,000 | 299,800 | 291,000 | 299,800 | 44 | 299.80 |
| 2011-07-28 | 301,500 | 303,000 | 291,000 | 295,000 | 82 | 295 |
| 2011-07-27 | 309,000 | 309,000 | 303,000 | 305,000 | 93 | 305 |
| 2011-07-26 | 307,500 | 314,500 | 304,000 | 309,000 | 120 | 309 |
| 2011-07-25 | 300,000 | 311,500 | 296,000 | 303,000 | 197 | 303 |
| 2011-07-22 | 282,200 | 309,000 | 282,200 | 290,000 | 269 | 290 |
| 2011-07-21 | 282,200 | 283,000 | 279,000 | 279,200 | 61 | 279.20 |
| 2011-07-20 | 281,300 | 289,000 | 280,300 | 283,700 | 60 | 283.70 |
| 2011-07-19 | 285,000 | 285,000 | 277,000 | 281,000 | 54 | 281 |
| 2011-07-15 | 285,200 | 292,400 | 285,000 | 288,900 | 38 | 288.90 |
| 2011-07-14 | 295,200 | 295,200 | 286,900 | 292,400 | 97 | 292.40 |
| 2011-07-13 | 295,100 | 299,700 | 289,000 | 294,900 | 111 | 294.90 |
| 2011-07-12 | 310,500 | 315,000 | 293,000 | 299,900 | 84 | 299.90 |
| 2011-07-11 | 309,500 | 320,000 | 306,000 | 317,500 | 212 | 317.50 |
| 2011-07-08 | 290,400 | 306,000 | 288,500 | 302,500 | 199 | 302.50 |
| 2011-07-07 | 284,400 | 290,000 | 283,100 | 285,400 | 143 | 285.40 |
| 2011-07-06 | 277,700 | 282,000 | 277,700 | 280,000 | 53 | 280 |
| 2011-07-05 | 285,000 | 285,000 | 277,100 | 277,500 | 74 | 277.50 |
| 2011-07-04 | 286,000 | 287,000 | 272,000 | 285,000 | 135 | 285 |
| 2011-07-01 | 269,900 | 284,900 | 266,000 | 281,400 | 255 | 281.40 |
| 2011-06-30 | 253,000 | 267,700 | 251,300 | 263,000 | 217 | 263 |
| 2011-06-29 | 252,000 | 254,000 | 250,500 | 251,200 | 148 | 251.20 |
| 2011-06-28 | 253,000 | 254,900 | 250,700 | 250,900 | 33 | 250.90 |
| 2011-06-27 | 252,900 | 253,000 | 251,000 | 252,600 | 51 | 252.60 |
| 2011-06-24 | 250,100 | 254,000 | 250,100 | 251,600 | 38 | 251.60 |
| 2011-06-23 | 258,700 | 258,700 | 251,200 | 252,000 | 76 | 252 |
| 2011-06-22 | 261,000 | 265,900 | 257,700 | 259,100 | 74 | 259.10 |
| 2011-06-21 | 261,500 | 264,500 | 255,400 | 257,500 | 49 | 257.50 |
| 2011-06-20 | 270,100 | 270,500 | 255,400 | 256,500 | 122 | 256.50 |
| 2011-06-17 | 278,000 | 278,000 | 270,000 | 271,200 | 48 | 271.20 |
| 2011-06-16 | 273,500 | 279,600 | 272,000 | 273,000 | 50 | 273 |
| 2011-06-15 | 269,000 | 284,000 | 268,600 | 275,000 | 110 | 275 |
| 2011-06-14 | 271,000 | 272,700 | 269,100 | 269,500 | 58 | 269.50 |
| 2011-06-13 | 276,500 | 278,300 | 270,000 | 271,000 | 62 | 271 |
| 2011-06-10 | 283,000 | 294,000 | 279,900 | 283,000 | 30 | 283 |
| 2011-06-09 | 287,000 | 287,000 | 280,000 | 280,900 | 18 | 280.90 |
| 2011-06-08 | 291,200 | 302,500 | 284,500 | 287,000 | 62 | 287 |
| 2011-06-07 | 295,200 | 299,800 | 292,000 | 296,000 | 25 | 296 |
| 2011-06-06 | 293,100 | 302,000 | 291,400 | 299,000 | 36 | 299 |
| 2011-06-03 | 300,000 | 302,000 | 291,000 | 291,000 | 24 | 291 |
| 2011-06-02 | 291,100 | 300,000 | 291,000 | 300,000 | 17 | 300 |
| 2011-06-01 | 300,000 | 305,000 | 295,300 | 298,700 | 22 | 298.70 |
| 2011-05-31 | 308,000 | 311,500 | 298,000 | 302,000 | 26 | 302 |
| 2011-05-30 | 293,500 | 299,000 | 293,500 | 296,800 | 7 | 296.80 |
| 2011-05-27 | 295,000 | 304,500 | 295,000 | 295,300 | 48 | 295.30 |
| 2011-05-26 | 295,000 | 300,000 | 291,500 | 300,000 | 23 | 300 |
| 2011-05-25 | 304,000 | 310,000 | 294,100 | 300,000 | 85 | 300 |
| 2011-05-24 | 310,500 | 315,000 | 300,000 | 308,000 | 42 | 308 |
| 2011-05-23 | 322,000 | 322,000 | 315,000 | 320,000 | 32 | 320 |
| 2011-05-20 | 333,000 | 340,500 | 327,000 | 329,000 | 46 | 329 |
| 2011-05-19 | 335,500 | 340,000 | 317,500 | 324,000 | 44 | 324 |
| 2011-05-18 | 320,000 | 337,000 | 318,000 | 335,000 | 78 | 335 |
| 2011-05-17 | 316,000 | 322,500 | 315,000 | 320,000 | 39 | 320 |
| 2011-05-16 | 350,000 | 355,000 | 322,500 | 330,000 | 243 | 330 |
| 2011-05-13 | 322,000 | 324,000 | 303,000 | 310,000 | 28 | 310 |
| 2011-05-12 | 315,000 | 315,000 | 315,000 | 315,000 | 2 | 315 |
| 2011-05-11 | 319,500 | 319,500 | 308,000 | 317,000 | 27 | 317 |
| 2011-05-10 | 308,000 | 312,500 | 306,000 | 312,500 | 21 | 312.50 |
| 2011-05-09 | 312,000 | 312,500 | 301,000 | 304,000 | 49 | 304 |
| 2011-05-06 | 322,500 | 322,500 | 308,000 | 312,000 | 49 | 312 |
| 2011-05-02 | 330,000 | 334,000 | 323,000 | 330,000 | 111 | 330 |
| 2011-04-28 | 325,000 | 325,000 | 306,000 | 323,500 | 224 | 323.50 |
| 2011-04-27 | 283,900 | 305,000 | 279,000 | 305,000 | 324 | 305 |
| 2011-04-26 | 277,000 | 278,900 | 266,500 | 278,900 | 57 | 278.90 |
| 2011-04-25 | 278,500 | 285,000 | 276,500 | 282,000 | 70 | 282 |
| 2011-04-22 | 288,200 | 299,000 | 278,000 | 283,500 | 151 | 283.50 |
| 2011-04-21 | 277,000 | 300,000 | 271,000 | 293,000 | 281 | 293 |
| 2011-04-20 | 260,000 | 277,000 | 259,000 | 274,000 | 131 | 274 |
| 2011-04-19 | 262,000 | 262,500 | 259,000 | 260,000 | 15 | 260 |
| 2011-04-18 | 262,500 | 262,500 | 257,000 | 262,500 | 17 | 262.50 |
| 2011-04-15 | 260,000 | 262,500 | 258,000 | 262,500 | 45 | 262.50 |
| 2011-04-14 | 255,900 | 256,900 | 255,000 | 256,900 | 7 | 256.90 |
| 2011-04-12 | 260,000 | 260,000 | 255,000 | 255,900 | 30 | 255.90 |
| 2011-04-11 | 261,500 | 263,000 | 260,000 | 263,000 | 15 | 263 |
| 2011-04-08 | 264,000 | 264,000 | 255,000 | 264,000 | 17 | 264 |
| 2011-04-07 | 258,500 | 260,000 | 253,400 | 259,300 | 35 | 259.30 |
| 2011-04-06 | 261,000 | 261,000 | 242,000 | 256,500 | 124 | 256.50 |
| 2011-04-05 | 271,000 | 273,000 | 263,000 | 266,000 | 35 | 266 |
| 2011-04-04 | 270,000 | 273,000 | 268,100 | 273,000 | 49 | 273 |
| 2011-04-01 | 271,000 | 273,000 | 269,700 | 273,000 | 37 | 273 |
| 2011-03-31 | 272,000 | 277,900 | 271,700 | 271,700 | 21 | 271.70 |
| 2011-03-30 | 261,800 | 280,000 | 261,800 | 270,000 | 50 | 270 |
| 2011-03-29 | 250,100 | 264,000 | 247,100 | 264,000 | 126 | 264 |
| 2011-03-28 | 269,000 | 269,000 | 250,600 | 255,000 | 38 | 255 |
| 2011-03-25 | 277,000 | 277,000 | 262,000 | 269,000 | 48 | 269 |
| 2011-03-24 | 278,000 | 282,000 | 277,000 | 277,300 | 22 | 277.30 |
| 2011-03-23 | 287,000 | 287,000 | 275,000 | 277,000 | 73 | 277 |
| 2011-03-22 | 295,000 | 299,000 | 281,600 | 282,000 | 75 | 282 |
| 2011-03-18 | 260,100 | 280,000 | 260,100 | 269,800 | 79 | 269.80 |
| 2011-03-17 | 249,000 | 275,000 | 247,000 | 260,000 | 87 | 260 |
| 2011-03-16 | 211,100 | 259,900 | 211,100 | 254,000 | 241 | 254 |
| 2011-03-15 | 240,000 | 250,000 | 210,000 | 210,000 | 300 | 210 |
| 2011-03-14 | 260,000 | 286,000 | 260,000 | 260,000 | 320 | 260 |
| 2011-03-11 | 320,000 | 330,000 | 320,000 | 330,000 | 59 | 330 |
| 2011-03-10 | 342,000 | 342,000 | 328,000 | 330,000 | 84 | 330 |
| 2011-03-09 | 349,500 | 350,000 | 336,500 | 341,500 | 110 | 341.50 |
| 2011-03-08 | 360,000 | 364,000 | 343,000 | 349,000 | 218 | 349 |
| 2011-03-07 | 372,000 | 372,000 | 361,000 | 367,000 | 48 | 367 |
| 2011-03-04 | 375,000 | 378,000 | 354,500 | 373,500 | 243 | 373.50 |
| 2011-03-03 | 352,500 | 387,000 | 345,500 | 369,000 | 534 | 369 |
| 2011-03-02 | 350,000 | 358,500 | 340,000 | 350,000 | 444 | 350 |
| 2011-03-01 | 331,000 | 381,000 | 330,000 | 363,500 | 928 | 363.50 |
| 2011-02-28 | 319,000 | 322,000 | 310,000 | 320,000 | 237 | 320 |
| 2011-02-25 | 316,500 | 317,000 | 308,000 | 314,000 | 174 | 314 |
| 2011-02-24 | 316,500 | 324,500 | 310,000 | 310,000 | 226 | 310 |
| 2011-02-23 | 310,000 | 318,000 | 307,000 | 310,000 | 265 | 310 |
| 2011-02-22 | 319,500 | 325,000 | 311,000 | 314,000 | 287 | 314 |
| 2011-02-21 | 310,000 | 335,000 | 305,000 | 326,500 | 392 | 326.50 |
| 2011-02-18 | 310,000 | 314,000 | 305,000 | 309,000 | 271 | 309 |
| 2011-02-17 | 309,000 | 318,000 | 306,000 | 314,500 | 147 | 314.50 |
| 2011-02-16 | 315,500 | 315,500 | 305,000 | 309,000 | 151 | 309 |
| 2011-02-15 | 315,000 | 320,000 | 308,000 | 315,500 | 179 | 315.50 |
| 2011-02-14 | 325,000 | 332,500 | 318,500 | 320,000 | 356 | 320 |
| 2011-02-10 | 341,000 | 341,000 | 325,000 | 337,000 | 135 | 337 |
| 2011-02-09 | 353,000 | 353,000 | 335,000 | 341,000 | 95 | 341 |
| 2011-02-08 | 338,500 | 353,500 | 338,000 | 347,000 | 189 | 347 |
| 2011-02-07 | 310,000 | 344,500 | 307,500 | 335,000 | 437 | 335 |
| 2011-02-04 | 289,000 | 314,500 | 287,100 | 305,000 | 772 | 305 |
| 2011-02-03 | 355,500 | 359,000 | 341,500 | 357,000 | 75 | 357 |
| 2011-02-02 | 349,000 | 354,500 | 347,000 | 352,000 | 62 | 352 |
| 2011-02-01 | 340,500 | 356,000 | 340,000 | 343,500 | 76 | 343.50 |
| 2011-01-31 | 341,000 | 347,000 | 336,500 | 340,500 | 60 | 340.50 |
| 2011-01-28 | 351,000 | 351,500 | 342,500 | 348,000 | 82 | 348 |
| 2011-01-27 | 360,000 | 360,000 | 349,000 | 352,500 | 61 | 352.50 |
| 2011-01-26 | 356,000 | 363,000 | 356,000 | 360,000 | 53 | 360 |
| 2011-01-25 | 353,000 | 365,000 | 350,500 | 365,000 | 141 | 365 |
| 2011-01-24 | 343,000 | 350,000 | 336,000 | 346,000 | 161 | 346 |
| 2011-01-21 | 382,000 | 382,000 | 341,000 | 343,500 | 475 | 343.50 |
| 2011-01-20 | 390,500 | 391,500 | 375,000 | 377,000 | 177 | 377 |
| 2011-01-19 | 394,500 | 399,000 | 389,000 | 395,000 | 87 | 395 |
| 2011-01-18 | 389,000 | 409,000 | 387,500 | 390,000 | 248 | 390 |
| 2011-01-17 | 403,000 | 406,500 | 390,000 | 394,000 | 180 | 394 |
| 2011-01-14 | 418,000 | 421,000 | 402,000 | 406,000 | 453 | 406 |
| 2011-01-13 | 376,500 | 428,500 | 376,000 | 425,000 | 1,001 | 425 |
| 2011-01-12 | 377,500 | 377,500 | 371,000 | 373,000 | 71 | 373 |
| 2011-01-11 | 371,000 | 378,500 | 368,000 | 370,500 | 94 | 370.50 |
| 2011-01-07 | 377,000 | 377,000 | 370,000 | 373,500 | 109 | 373.50 |
| 2011-01-06 | 374,000 | 379,500 | 370,000 | 375,500 | 96 | 375.50 |
| 2011-01-05 | 372,000 | 375,000 | 368,000 | 372,000 | 127 | 372 |
| 2011-01-04 | 383,000 | 384,000 | 374,000 | 376,000 | 103 | 376 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
