3798 ULSグループ(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 | 37,350 | 37,600 | 36,700 | 37,600 | 23 | 376 |
| 2011-12-29 | 35,750 | 37,350 | 35,750 | 37,350 | 25 | 373.50 |
| 2011-12-28 | 36,350 | 36,500 | 36,000 | 36,100 | 19 | 361 |
| 2011-12-27 | 36,900 | 36,900 | 36,200 | 36,400 | 17 | 364 |
| 2011-12-26 | 36,450 | 37,500 | 36,250 | 36,450 | 19 | 364.50 |
| 2011-12-22 | 37,800 | 37,800 | 37,400 | 37,800 | 23 | 378 |
| 2011-12-21 | 38,500 | 39,000 | 37,800 | 37,800 | 20 | 378 |
| 2011-12-20 | 38,100 | 38,500 | 38,100 | 38,500 | 21 | 385 |
| 2011-12-19 | 39,500 | 39,500 | 37,500 | 38,200 | 30 | 382 |
| 2011-12-16 | 39,550 | 39,900 | 39,300 | 39,300 | 35 | 393 |
| 2011-12-15 | 40,400 | 41,000 | 39,750 | 40,300 | 11 | 403 |
| 2011-12-14 | 39,900 | 40,800 | 39,600 | 40,800 | 21 | 408 |
| 2011-12-13 | 40,500 | 40,900 | 39,150 | 40,900 | 36 | 409 |
| 2011-12-12 | 41,000 | 42,800 | 39,500 | 41,150 | 133 | 411.50 |
| 2011-12-09 | 39,100 | 40,700 | 39,050 | 40,000 | 27 | 400 |
| 2011-12-08 | 38,900 | 39,500 | 38,700 | 38,700 | 34 | 387 |
| 2011-12-07 | 38,600 | 40,500 | 38,150 | 39,800 | 63 | 398 |
| 2011-12-06 | 40,750 | 40,750 | 39,500 | 40,700 | 28 | 407 |
| 2011-12-05 | 38,500 | 39,800 | 38,000 | 39,800 | 74 | 398 |
| 2011-12-02 | 38,000 | 38,000 | 37,500 | 37,800 | 8 | 378 |
| 2011-12-01 | 38,000 | 38,450 | 37,000 | 38,200 | 126 | 382 |
| 2011-11-30 | 37,000 | 37,900 | 36,500 | 37,000 | 104 | 370 |
| 2011-11-29 | 35,300 | 37,000 | 35,300 | 37,000 | 67 | 370 |
| 2011-11-28 | 32,100 | 35,400 | 32,100 | 35,300 | 89 | 353 |
| 2011-11-25 | 35,600 | 36,200 | 34,800 | 35,500 | 60 | 355 |
| 2011-11-24 | 35,200 | 36,900 | 33,350 | 35,500 | 80 | 355 |
| 2011-11-22 | 35,650 | 35,800 | 33,100 | 35,500 | 89 | 355 |
| 2011-11-21 | 36,750 | 36,850 | 36,000 | 36,300 | 61 | 363 |
| 2011-11-18 | 39,350 | 39,350 | 38,000 | 38,000 | 26 | 380 |
| 2011-11-17 | 39,800 | 39,950 | 37,600 | 38,000 | 129 | 380 |
| 2011-11-16 | 42,000 | 42,000 | 40,000 | 40,000 | 47 | 400 |
| 2011-11-15 | 43,200 | 43,200 | 40,500 | 41,000 | 91 | 410 |
| 2011-11-14 | 44,500 | 45,000 | 43,500 | 44,000 | 127 | 440 |
| 2011-11-11 | 45,800 | 48,200 | 45,000 | 47,000 | 96 | 470 |
| 2011-11-10 | 45,550 | 48,200 | 45,500 | 46,500 | 30 | 465 |
| 2011-11-09 | 47,050 | 48,300 | 46,050 | 48,300 | 67 | 483 |
| 2011-11-08 | 47,000 | 47,500 | 47,000 | 47,300 | 19 | 473 |
| 2011-11-07 | 47,350 | 47,350 | 46,600 | 46,800 | 10 | 468 |
| 2011-11-04 | 48,800 | 48,800 | 47,300 | 47,600 | 23 | 476 |
| 2011-11-02 | 48,800 | 48,800 | 46,600 | 48,100 | 24 | 481 |
| 2011-11-01 | 47,600 | 48,500 | 47,500 | 48,500 | 10 | 485 |
| 2011-10-31 | 48,850 | 49,100 | 47,600 | 47,600 | 36 | 476 |
| 2011-10-28 | 49,000 | 49,000 | 47,500 | 48,850 | 71 | 488.50 |
| 2011-10-27 | 47,900 | 49,500 | 46,950 | 49,500 | 68 | 495 |
| 2011-10-26 | 46,400 | 48,000 | 46,400 | 47,900 | 17 | 479 |
| 2011-10-25 | 46,950 | 46,950 | 45,550 | 46,400 | 21 | 464 |
| 2011-10-24 | 45,600 | 46,700 | 45,550 | 46,700 | 23 | 467 |
| 2011-10-20 | 46,650 | 46,650 | 45,950 | 45,950 | 14 | 459.50 |
| 2011-10-19 | 45,700 | 47,000 | 45,700 | 46,500 | 29 | 465 |
| 2011-10-18 | 45,000 | 45,500 | 45,000 | 45,300 | 38 | 453 |
| 2011-10-17 | 45,000 | 46,500 | 45,000 | 46,050 | 90 | 460.50 |
| 2011-10-14 | 45,550 | 45,550 | 44,950 | 44,950 | 97 | 449.50 |
| 2011-10-13 | 45,000 | 45,650 | 44,600 | 45,500 | 37 | 455 |
| 2011-10-12 | 44,800 | 44,800 | 44,000 | 44,650 | 36 | 446.50 |
| 2011-10-11 | 44,300 | 44,850 | 44,050 | 44,800 | 15 | 448 |
| 2011-10-07 | 44,600 | 44,600 | 44,000 | 44,000 | 8 | 440 |
| 2011-10-06 | 44,000 | 44,500 | 44,000 | 44,500 | 22 | 445 |
| 2011-10-05 | 45,550 | 45,550 | 43,200 | 43,200 | 6 | 432 |
| 2011-10-04 | 42,800 | 44,000 | 42,750 | 43,600 | 31 | 436 |
| 2011-10-03 | 45,900 | 45,900 | 44,850 | 44,900 | 41 | 449 |
| 2011-09-30 | 46,000 | 46,550 | 45,050 | 45,900 | 25 | 459 |
| 2011-09-29 | 42,500 | 48,500 | 41,350 | 47,300 | 36 | 473 |
| 2011-09-28 | 42,200 | 42,700 | 42,200 | 42,700 | 16 | 427 |
| 2011-09-27 | 44,000 | 44,000 | 41,500 | 42,150 | 78 | 421.50 |
| 2011-09-26 | 45,150 | 45,150 | 42,000 | 44,000 | 73 | 440 |
| 2011-09-22 | 45,900 | 48,000 | 45,350 | 46,450 | 16 | 464.50 |
| 2011-09-21 | 46,300 | 47,000 | 46,300 | 46,300 | 77 | 463 |
| 2011-09-20 | 46,600 | 47,550 | 46,300 | 47,550 | 28 | 475.50 |
| 2011-09-16 | 46,600 | 48,700 | 46,350 | 48,700 | 38 | 487 |
| 2011-09-15 | 46,100 | 46,450 | 45,000 | 46,000 | 23 | 460 |
| 2011-09-14 | 47,950 | 47,950 | 45,000 | 46,300 | 68 | 463 |
| 2011-09-13 | 46,450 | 47,950 | 46,450 | 47,900 | 22 | 479 |
| 2011-09-12 | 46,150 | 46,500 | 46,000 | 46,100 | 31 | 461 |
| 2011-09-09 | 47,450 | 47,550 | 46,500 | 46,500 | 7 | 465 |
| 2011-09-08 | 48,400 | 48,400 | 46,500 | 46,600 | 34 | 466 |
| 2011-09-07 | 47,850 | 48,500 | 46,750 | 48,400 | 17 | 484 |
| 2011-09-06 | 48,500 | 48,500 | 46,450 | 46,700 | 44 | 467 |
| 2011-09-05 | 49,900 | 49,900 | 48,000 | 49,000 | 71 | 490 |
| 2011-09-02 | 51,000 | 51,000 | 49,200 | 50,500 | 25 | 505 |
| 2011-09-01 | 51,300 | 52,000 | 49,600 | 51,400 | 158 | 514 |
| 2011-08-31 | 48,650 | 51,500 | 47,650 | 51,300 | 150 | 513 |
| 2011-08-30 | 49,500 | 49,750 | 48,100 | 48,600 | 25 | 486 |
| 2011-08-29 | 47,400 | 48,800 | 47,400 | 48,000 | 25 | 480 |
| 2011-08-26 | 46,400 | 47,100 | 46,400 | 47,000 | 11 | 470 |
| 2011-08-25 | 46,000 | 47,100 | 46,000 | 47,100 | 21 | 471 |
| 2011-08-24 | 46,500 | 47,350 | 45,200 | 45,250 | 73 | 452.50 |
| 2011-08-23 | 46,650 | 46,650 | 45,600 | 45,950 | 30 | 459.50 |
| 2011-08-22 | 46,500 | 47,900 | 46,000 | 46,000 | 82 | 460 |
| 2011-08-19 | 48,100 | 48,300 | 47,200 | 47,850 | 74 | 478.50 |
| 2011-08-18 | 50,200 | 50,800 | 49,300 | 49,500 | 121 | 495 |
| 2011-08-17 | 51,100 | 51,100 | 49,900 | 50,600 | 71 | 506 |
| 2011-08-16 | 56,000 | 58,000 | 50,200 | 51,700 | 342 | 517 |
| 2011-08-15 | 53,000 | 53,000 | 53,000 | 53,000 | 42 | 530 |
| 2011-08-12 | 45,700 | 47,000 | 45,100 | 45,950 | 64 | 459.50 |
| 2011-08-11 | 42,950 | 45,300 | 42,250 | 45,000 | 85 | 450 |
| 2011-08-10 | 45,400 | 48,000 | 45,400 | 46,000 | 43 | 460 |
| 2011-08-09 | 42,000 | 44,900 | 40,850 | 43,300 | 320 | 433 |
| 2011-08-08 | 48,100 | 48,800 | 45,200 | 46,800 | 74 | 468 |
| 2011-08-05 | 49,000 | 50,000 | 47,000 | 50,000 | 130 | 500 |
| 2011-08-04 | 52,100 | 52,200 | 51,800 | 51,800 | 27 | 518 |
| 2011-08-03 | 52,800 | 52,800 | 51,600 | 51,600 | 20 | 516 |
| 2011-08-02 | 54,500 | 54,500 | 52,800 | 53,400 | 19 | 534 |
| 2011-08-01 | 52,100 | 54,500 | 52,100 | 54,500 | 36 | 545 |
| 2011-07-29 | 53,500 | 54,900 | 52,000 | 52,000 | 31 | 520 |
| 2011-07-28 | 54,300 | 54,300 | 53,000 | 53,100 | 43 | 531 |
| 2011-07-27 | 55,200 | 55,500 | 54,500 | 54,500 | 59 | 545 |
| 2011-07-26 | 55,500 | 55,900 | 55,500 | 55,900 | 10 | 559 |
| 2011-07-25 | 55,400 | 55,900 | 55,000 | 55,400 | 64 | 554 |
| 2011-07-22 | 57,900 | 57,900 | 55,300 | 56,400 | 38 | 564 |
| 2011-07-21 | 56,000 | 56,000 | 55,400 | 56,000 | 53 | 560 |
| 2011-07-20 | 55,700 | 56,000 | 55,700 | 56,000 | 25 | 560 |
| 2011-07-19 | 55,900 | 56,400 | 55,600 | 55,600 | 64 | 556 |
| 2011-07-15 | 55,300 | 56,900 | 55,300 | 56,900 | 55 | 569 |
| 2011-07-14 | 58,000 | 58,000 | 56,000 | 56,200 | 124 | 562 |
| 2011-07-13 | 57,500 | 58,500 | 57,500 | 57,800 | 34 | 578 |
| 2011-07-12 | 58,500 | 59,100 | 58,200 | 58,200 | 67 | 582 |
| 2011-07-11 | 60,300 | 60,300 | 58,600 | 59,100 | 66 | 591 |
| 2011-07-08 | 59,400 | 59,600 | 59,000 | 59,100 | 83 | 591 |
| 2011-07-07 | 59,500 | 59,900 | 59,000 | 59,100 | 49 | 591 |
| 2011-07-06 | 60,500 | 61,500 | 58,000 | 59,300 | 212 | 593 |
| 2011-07-05 | 59,000 | 59,700 | 58,100 | 59,700 | 131 | 597 |
| 2011-07-04 | 58,500 | 59,200 | 58,000 | 58,500 | 188 | 585 |
| 2011-07-01 | 58,100 | 59,000 | 58,100 | 58,300 | 55 | 583 |
| 2011-06-30 | 59,000 | 59,000 | 58,200 | 58,400 | 24 | 584 |
| 2011-06-29 | 58,600 | 59,000 | 58,500 | 58,500 | 43 | 585 |
| 2011-06-28 | 58,200 | 60,000 | 58,200 | 58,300 | 24 | 583 |
| 2011-06-27 | 58,600 | 58,600 | 58,000 | 58,100 | 8 | 581 |
| 2011-06-24 | 57,900 | 58,600 | 57,600 | 58,500 | 62 | 585 |
| 2011-06-23 | 59,000 | 59,500 | 58,000 | 58,000 | 27 | 580 |
| 2011-06-22 | 59,000 | 59,900 | 58,400 | 58,500 | 45 | 585 |
| 2011-06-21 | 60,400 | 60,400 | 58,500 | 60,100 | 25 | 601 |
| 2011-06-20 | 60,200 | 60,200 | 58,000 | 60,000 | 85 | 600 |
| 2011-06-17 | 61,000 | 61,900 | 59,500 | 59,500 | 225 | 595 |
| 2011-06-16 | 61,800 | 62,800 | 61,000 | 61,500 | 152 | 615 |
| 2011-06-15 | 61,000 | 63,500 | 61,000 | 63,500 | 154 | 635 |
| 2011-06-14 | 63,100 | 63,800 | 60,700 | 61,500 | 142 | 615 |
| 2011-06-13 | 64,000 | 64,500 | 61,500 | 63,400 | 303 | 634 |
| 2011-06-10 | 60,000 | 64,800 | 60,000 | 62,500 | 270 | 625 |
| 2011-06-09 | 58,700 | 60,200 | 57,500 | 60,200 | 220 | 602 |
| 2011-06-08 | 57,800 | 58,800 | 57,200 | 58,700 | 53 | 587 |
| 2011-06-07 | 58,800 | 58,800 | 56,600 | 58,800 | 67 | 588 |
| 2011-06-06 | 57,500 | 58,900 | 57,500 | 57,900 | 32 | 579 |
| 2011-06-03 | 59,000 | 59,000 | 57,700 | 58,900 | 38 | 589 |
| 2011-06-02 | 58,500 | 58,500 | 56,900 | 57,700 | 69 | 577 |
| 2011-06-01 | 58,800 | 58,800 | 57,300 | 58,800 | 79 | 588 |
| 2011-05-31 | 57,600 | 59,000 | 57,600 | 58,600 | 34 | 586 |
| 2011-05-30 | 56,900 | 59,500 | 56,000 | 58,500 | 83 | 585 |
| 2011-05-27 | 55,200 | 57,000 | 54,800 | 57,000 | 97 | 570 |
| 2011-05-26 | 60,400 | 60,400 | 56,000 | 57,200 | 290 | 572 |
| 2011-05-25 | 53,700 | 56,000 | 53,400 | 53,400 | 26 | 534 |
| 2011-05-24 | 53,000 | 54,900 | 53,000 | 54,600 | 55 | 546 |
| 2011-05-23 | 54,500 | 55,800 | 53,300 | 53,700 | 96 | 537 |
| 2011-05-20 | 57,600 | 57,600 | 53,900 | 55,100 | 117 | 551 |
| 2011-05-19 | 57,500 | 58,000 | 55,900 | 56,000 | 91 | 560 |
| 2011-05-18 | 57,000 | 59,200 | 56,000 | 58,100 | 87 | 581 |
| 2011-05-17 | 54,200 | 56,700 | 54,200 | 56,700 | 108 | 567 |
| 2011-05-16 | 61,000 | 61,000 | 53,600 | 55,000 | 473 | 550 |
| 2011-05-13 | 63,800 | 64,200 | 60,800 | 63,000 | 793 | 630 |
| 2011-05-12 | 66,800 | 71,700 | 65,700 | 68,800 | 1,218 | 688 |
| 2011-05-11 | 63,200 | 65,600 | 63,200 | 65,600 | 145 | 656 |
| 2011-05-10 | 63,000 | 65,700 | 63,000 | 64,000 | 197 | 640 |
| 2011-05-09 | 60,300 | 63,200 | 60,300 | 63,000 | 118 | 630 |
| 2011-05-06 | 61,100 | 61,100 | 59,300 | 60,300 | 85 | 603 |
| 2011-05-02 | 62,700 | 62,700 | 60,900 | 61,300 | 93 | 613 |
| 2011-04-28 | 61,000 | 61,000 | 59,800 | 60,700 | 84 | 607 |
| 2011-04-27 | 61,000 | 61,200 | 60,000 | 61,200 | 135 | 612 |
| 2011-04-26 | 60,600 | 62,500 | 60,400 | 60,600 | 167 | 606 |
| 2011-04-25 | 61,100 | 61,900 | 60,300 | 61,000 | 164 | 610 |
| 2011-04-22 | 64,500 | 69,000 | 60,500 | 61,100 | 1,097 | 611 |
| 2011-04-21 | 60,700 | 62,200 | 60,000 | 60,500 | 129 | 605 |
| 2011-04-20 | 60,400 | 60,700 | 59,500 | 60,500 | 77 | 605 |
| 2011-04-19 | 60,900 | 60,900 | 57,700 | 60,400 | 170 | 604 |
| 2011-04-18 | 61,800 | 61,900 | 60,800 | 61,400 | 118 | 614 |
| 2011-04-15 | 60,900 | 62,800 | 60,800 | 62,300 | 165 | 623 |
| 2011-04-14 | 60,900 | 60,900 | 59,500 | 60,900 | 101 | 609 |
| 2011-04-13 | 59,500 | 60,900 | 59,000 | 60,900 | 125 | 609 |
| 2011-04-12 | 58,500 | 59,800 | 56,100 | 59,800 | 146 | 598 |
| 2011-04-11 | 54,400 | 62,000 | 54,200 | 59,200 | 356 | 592 |
| 2011-04-08 | 54,000 | 54,700 | 53,800 | 54,400 | 103 | 544 |
| 2011-04-07 | 55,100 | 55,500 | 53,000 | 55,000 | 211 | 550 |
| 2011-04-06 | 54,200 | 56,200 | 54,000 | 55,100 | 92 | 551 |
| 2011-04-05 | 56,800 | 56,900 | 53,500 | 54,200 | 250 | 542 |
| 2011-04-04 | 59,600 | 59,600 | 56,800 | 56,800 | 216 | 568 |
| 2011-04-01 | 55,000 | 63,100 | 55,000 | 59,800 | 640 | 598 |
| 2011-03-31 | 53,000 | 53,600 | 52,000 | 53,500 | 69 | 535 |
| 2011-03-30 | 50,000 | 51,400 | 50,000 | 51,200 | 63 | 512 |
| 2011-03-29 | 46,200 | 50,900 | 46,200 | 50,100 | 96 | 501 |
| 2011-03-28 | 51,100 | 51,300 | 48,500 | 49,250 | 135 | 492.50 |
| 2011-03-25 | 56,000 | 56,000 | 51,200 | 53,000 | 262 | 530 |
| 2011-03-24 | 55,500 | 55,500 | 53,100 | 54,900 | 372 | 549 |
| 2011-03-23 | 58,400 | 58,400 | 52,500 | 55,500 | 807 | 555 |
| 2011-03-22 | 56,300 | 56,400 | 54,600 | 56,400 | 375 | 564 |
| 2011-03-18 | 45,000 | 49,400 | 45,000 | 49,400 | 1,244 | 494 |
| 2011-03-17 | 35,500 | 42,400 | 33,650 | 42,400 | 1,545 | 424 |
| 2011-03-16 | 35,000 | 39,500 | 31,450 | 35,400 | 1,903 | 354 |
| 2011-03-15 | 38,100 | 38,100 | 38,100 | 38,100 | 36 | 381 |
| 2011-03-14 | 45,100 | 46,000 | 45,100 | 45,100 | 404 | 451 |
| 2011-03-11 | 55,500 | 58,300 | 55,000 | 55,100 | 690 | 551 |
| 2011-03-10 | 62,700 | 62,800 | 58,300 | 58,500 | 470 | 585 |
| 2011-03-09 | 66,000 | 66,700 | 62,300 | 62,400 | 441 | 624 |
| 2011-03-08 | 69,000 | 69,000 | 64,100 | 65,700 | 571 | 657 |
| 2011-03-07 | 67,000 | 71,500 | 65,300 | 67,100 | 1,231 | 671 |
| 2011-03-04 | 61,200 | 70,700 | 61,200 | 68,000 | 4,616 | 680 |
| 2011-03-03 | 61,600 | 61,600 | 60,200 | 60,700 | 94 | 607 |
| 2011-03-02 | 60,700 | 61,700 | 60,000 | 61,600 | 117 | 616 |
| 2011-03-01 | 62,000 | 62,900 | 61,100 | 61,500 | 143 | 615 |
| 2011-02-28 | 59,600 | 62,100 | 59,500 | 62,100 | 173 | 621 |
| 2011-02-25 | 57,100 | 59,000 | 56,000 | 58,900 | 160 | 589 |
| 2011-02-24 | 60,800 | 61,800 | 57,700 | 59,000 | 361 | 590 |
| 2011-02-23 | 60,000 | 62,800 | 60,000 | 60,300 | 203 | 603 |
| 2011-02-22 | 64,500 | 64,700 | 61,300 | 61,900 | 398 | 619 |
| 2011-02-21 | 66,400 | 66,400 | 64,100 | 64,800 | 484 | 648 |
| 2011-02-18 | 64,200 | 68,000 | 64,000 | 67,400 | 305 | 674 |
| 2011-02-17 | 67,100 | 69,300 | 63,300 | 63,900 | 319 | 639 |
| 2011-02-16 | 69,000 | 69,000 | 67,100 | 67,500 | 210 | 675 |
| 2011-02-15 | 69,600 | 70,000 | 68,000 | 68,900 | 341 | 689 |
| 2011-02-14 | 71,100 | 73,400 | 69,000 | 71,000 | 651 | 710 |
| 2011-02-10 | 70,100 | 71,100 | 66,000 | 71,100 | 585 | 711 |
| 2011-02-09 | 71,700 | 71,900 | 67,600 | 69,500 | 1,009 | 695 |
| 2011-02-08 | 63,000 | 67,200 | 63,000 | 67,200 | 497 | 672 |
| 2011-02-07 | 61,600 | 64,000 | 61,000 | 64,000 | 160 | 640 |
| 2011-02-04 | 60,700 | 62,000 | 60,500 | 61,500 | 94 | 615 |
| 2011-02-03 | 63,800 | 63,800 | 60,100 | 60,700 | 255 | 607 |
| 2011-02-02 | 60,900 | 65,000 | 60,100 | 63,500 | 495 | 635 |
| 2011-02-01 | 58,900 | 61,700 | 58,900 | 59,900 | 228 | 599 |
| 2011-01-31 | 60,000 | 60,600 | 57,700 | 59,400 | 262 | 594 |
| 2011-01-28 | 64,700 | 64,700 | 61,000 | 62,500 | 276 | 625 |
| 2011-01-27 | 65,500 | 66,700 | 64,500 | 65,500 | 346 | 655 |
| 2011-01-26 | 66,800 | 66,800 | 64,500 | 64,700 | 272 | 647 |
| 2011-01-25 | 64,500 | 67,600 | 63,000 | 67,600 | 333 | 676 |
| 2011-01-24 | 60,700 | 63,000 | 60,700 | 62,500 | 333 | 625 |
| 2011-01-21 | 67,000 | 67,200 | 60,500 | 62,700 | 716 | 627 |
| 2011-01-20 | 71,000 | 71,000 | 68,100 | 68,200 | 665 | 682 |
| 2011-01-19 | 73,400 | 75,400 | 70,500 | 71,100 | 1,811 | 711 |
| 2011-01-18 | 72,000 | 72,000 | 66,100 | 68,400 | 814 | 684 |
| 2011-01-17 | 70,500 | 74,800 | 69,900 | 71,700 | 830 | 717 |
| 2011-01-14 | 74,000 | 74,000 | 70,900 | 72,000 | 581 | 720 |
| 2011-01-13 | 77,900 | 78,000 | 74,000 | 75,000 | 593 | 750 |
| 2011-01-12 | 71,100 | 83,800 | 71,100 | 75,500 | 2,742 | 755 |
| 2011-01-11 | 71,100 | 72,000 | 69,700 | 71,000 | 688 | 710 |
| 2011-01-07 | 68,500 | 75,900 | 68,300 | 74,000 | 1,567 | 740 |
| 2011-01-06 | 77,300 | 83,000 | 70,300 | 71,000 | 3,129 | 710 |
| 2011-01-05 | 66,100 | 74,800 | 65,300 | 73,700 | 2,720 | 737 |
| 2011-01-04 | 64,100 | 68,000 | 63,600 | 64,800 | 777 | 648 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株