3815 (株)メディア工房 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 | 55,200 | 56,000 | 54,600 | 55,700 | 37 | 278.50 |
| 2011-12-29 | 54,900 | 54,900 | 54,000 | 54,500 | 16 | 272.50 |
| 2011-12-28 | 54,200 | 55,100 | 54,000 | 55,000 | 37 | 275 |
| 2011-12-27 | 54,000 | 54,800 | 53,700 | 54,200 | 57 | 271 |
| 2011-12-26 | 56,400 | 56,400 | 54,700 | 55,000 | 51 | 275 |
| 2011-12-22 | 56,100 | 57,200 | 55,900 | 56,300 | 118 | 281.50 |
| 2011-12-21 | 58,300 | 58,500 | 57,000 | 57,800 | 53 | 289 |
| 2011-12-20 | 56,900 | 57,900 | 56,900 | 57,900 | 32 | 289.50 |
| 2011-12-19 | 56,300 | 57,800 | 55,000 | 56,700 | 74 | 283.50 |
| 2011-12-16 | 57,800 | 59,000 | 57,000 | 57,300 | 43 | 286.50 |
| 2011-12-15 | 59,400 | 59,800 | 58,500 | 58,800 | 42 | 294 |
| 2011-12-14 | 60,700 | 60,700 | 59,400 | 60,000 | 54 | 300 |
| 2011-12-13 | 57,600 | 61,000 | 57,500 | 61,000 | 81 | 305 |
| 2011-12-12 | 57,700 | 59,000 | 55,500 | 58,600 | 90 | 293 |
| 2011-12-09 | 57,500 | 57,800 | 56,700 | 57,800 | 33 | 289 |
| 2011-12-08 | 57,800 | 58,500 | 57,200 | 57,900 | 28 | 289.50 |
| 2011-12-07 | 57,800 | 58,200 | 57,000 | 58,200 | 61 | 291 |
| 2011-12-06 | 58,900 | 58,900 | 56,700 | 57,800 | 57 | 289 |
| 2011-12-05 | 57,100 | 58,700 | 56,100 | 58,100 | 75 | 290.50 |
| 2011-12-02 | 56,500 | 57,100 | 56,200 | 57,100 | 28 | 285.50 |
| 2011-12-01 | 57,400 | 57,900 | 56,400 | 56,700 | 68 | 283.50 |
| 2011-11-30 | 56,600 | 56,600 | 55,200 | 56,000 | 36 | 280 |
| 2011-11-29 | 55,700 | 56,900 | 55,300 | 56,000 | 147 | 280 |
| 2011-11-28 | 51,700 | 55,100 | 50,200 | 55,100 | 97 | 275.50 |
| 2011-11-25 | 52,500 | 53,000 | 52,100 | 52,600 | 83 | 263 |
| 2011-11-24 | 54,000 | 54,000 | 52,500 | 53,000 | 80 | 265 |
| 2011-11-22 | 53,000 | 54,400 | 53,000 | 54,400 | 87 | 272 |
| 2011-11-21 | 54,200 | 55,200 | 53,000 | 54,300 | 158 | 271.50 |
| 2011-11-18 | 56,200 | 56,700 | 55,700 | 56,000 | 52 | 280 |
| 2011-11-17 | 56,600 | 57,300 | 56,200 | 57,000 | 92 | 285 |
| 2011-11-16 | 57,600 | 58,400 | 57,100 | 57,300 | 29 | 286.50 |
| 2011-11-15 | 58,400 | 58,400 | 57,400 | 58,100 | 57 | 290.50 |
| 2011-11-14 | 58,000 | 59,000 | 57,100 | 57,400 | 55 | 287 |
| 2011-11-11 | 58,900 | 58,900 | 56,500 | 58,000 | 116 | 290 |
| 2011-11-10 | 58,300 | 58,700 | 57,200 | 58,700 | 94 | 293.50 |
| 2011-11-09 | 59,400 | 61,200 | 58,300 | 60,000 | 117 | 300 |
| 2011-11-08 | 60,200 | 60,500 | 58,300 | 59,500 | 187 | 297.50 |
| 2011-11-07 | 61,900 | 61,900 | 60,300 | 60,700 | 65 | 303.50 |
| 2011-11-04 | 61,900 | 62,600 | 61,300 | 61,900 | 100 | 309.50 |
| 2011-11-02 | 61,000 | 61,400 | 60,000 | 61,000 | 155 | 305 |
| 2011-11-01 | 63,100 | 64,000 | 62,000 | 62,000 | 281 | 310 |
| 2011-10-31 | 65,500 | 65,800 | 64,000 | 64,500 | 205 | 322.50 |
| 2011-10-28 | 66,300 | 66,800 | 65,100 | 65,500 | 345 | 327.50 |
| 2011-10-27 | 63,200 | 65,900 | 63,200 | 64,800 | 266 | 324 |
| 2011-10-26 | 63,000 | 63,700 | 62,500 | 63,100 | 152 | 315.50 |
| 2011-10-25 | 64,100 | 64,300 | 62,600 | 62,600 | 209 | 313 |
| 2011-10-24 | 64,300 | 64,800 | 63,600 | 63,800 | 245 | 319 |
| 2011-10-21 | 64,000 | 64,000 | 63,000 | 63,300 | 136 | 316.50 |
| 2011-10-20 | 64,900 | 64,900 | 63,100 | 63,400 | 242 | 317 |
| 2011-10-19 | 65,000 | 65,700 | 63,100 | 63,900 | 246 | 319.50 |
| 2011-10-18 | 65,500 | 66,300 | 65,000 | 65,100 | 258 | 325.50 |
| 2011-10-17 | 68,500 | 68,500 | 65,300 | 65,500 | 693 | 327.50 |
| 2011-10-14 | 66,500 | 68,700 | 65,100 | 67,500 | 2,029 | 337.50 |
| 2011-10-13 | 81,400 | 81,400 | 71,300 | 74,500 | 1,036 | 372.50 |
| 2011-10-12 | 77,300 | 80,300 | 76,700 | 78,400 | 688 | 392 |
| 2011-10-11 | 74,300 | 77,400 | 73,100 | 76,500 | 592 | 382.50 |
| 2011-10-07 | 73,500 | 75,100 | 72,400 | 73,200 | 561 | 366 |
| 2011-10-06 | 71,200 | 73,000 | 70,700 | 72,700 | 292 | 363.50 |
| 2011-10-05 | 72,800 | 72,800 | 69,900 | 70,800 | 153 | 354 |
| 2011-10-04 | 70,200 | 72,800 | 68,900 | 72,500 | 233 | 362.50 |
| 2011-10-03 | 72,300 | 72,900 | 70,700 | 72,100 | 170 | 360.50 |
| 2011-09-30 | 71,700 | 72,900 | 71,100 | 72,300 | 207 | 361.50 |
| 2011-09-29 | 68,500 | 71,000 | 68,200 | 71,000 | 121 | 355 |
| 2011-09-28 | 68,000 | 70,100 | 67,300 | 70,000 | 137 | 350 |
| 2011-09-27 | 68,400 | 69,600 | 66,700 | 67,900 | 358 | 339.50 |
| 2011-09-26 | 68,600 | 69,000 | 65,100 | 66,500 | 472 | 332.50 |
| 2011-09-22 | 71,800 | 73,000 | 70,300 | 71,600 | 515 | 358 |
| 2011-09-21 | 71,200 | 74,000 | 71,200 | 73,300 | 369 | 366.50 |
| 2011-09-20 | 71,900 | 72,400 | 69,900 | 71,200 | 327 | 356 |
| 2011-09-16 | 68,500 | 73,100 | 68,200 | 72,500 | 719 | 362.50 |
| 2011-09-15 | 68,200 | 70,300 | 68,000 | 68,200 | 152 | 341 |
| 2011-09-14 | 69,600 | 71,200 | 66,000 | 68,200 | 343 | 341 |
| 2011-09-13 | 66,000 | 72,000 | 66,000 | 70,100 | 374 | 350.50 |
| 2011-09-12 | 67,000 | 67,800 | 65,800 | 65,800 | 176 | 329 |
| 2011-09-09 | 68,700 | 69,100 | 67,600 | 69,100 | 92 | 345.50 |
| 2011-09-08 | 70,400 | 70,700 | 68,200 | 68,700 | 143 | 343.50 |
| 2011-09-07 | 67,100 | 69,500 | 67,100 | 69,100 | 130 | 345.50 |
| 2011-09-06 | 69,500 | 69,700 | 65,800 | 65,800 | 256 | 329 |
| 2011-09-05 | 70,000 | 70,900 | 69,200 | 70,000 | 112 | 350 |
| 2011-09-02 | 71,100 | 72,000 | 69,900 | 71,400 | 224 | 357 |
| 2011-09-01 | 70,000 | 72,200 | 69,900 | 72,000 | 442 | 360 |
| 2011-08-31 | 70,300 | 70,500 | 69,600 | 69,800 | 175 | 349 |
| 2011-08-30 | 71,000 | 71,400 | 69,900 | 70,600 | 272 | 353 |
| 2011-08-29 | 70,400 | 71,000 | 68,300 | 70,300 | 414 | 351.50 |
| 2011-08-26 | 74,900 | 76,500 | 70,400 | 70,400 | 1,299 | 352 |
| 2011-08-25 | 70,000 | 70,500 | 68,700 | 69,400 | 368 | 347 |
| 2011-08-24 | 68,900 | 71,000 | 67,300 | 69,500 | 416 | 347.50 |
| 2011-08-23 | 65,500 | 67,900 | 63,600 | 67,900 | 298 | 339.50 |
| 2011-08-22 | 69,700 | 70,000 | 65,700 | 66,100 | 565 | 330.50 |
| 2011-08-19 | 72,100 | 74,600 | 71,200 | 71,500 | 561 | 357.50 |
| 2011-08-18 | 80,200 | 80,900 | 75,100 | 75,100 | 1,733 | 375.50 |
| 2011-08-17 | 71,500 | 73,500 | 69,500 | 72,700 | 287 | 363.50 |
| 2011-08-16 | 71,500 | 71,700 | 67,800 | 71,000 | 395 | 355 |
| 2011-08-15 | 64,900 | 70,000 | 64,900 | 70,000 | 376 | 350 |
| 2011-08-12 | 65,300 | 65,300 | 63,200 | 63,800 | 130 | 319 |
| 2011-08-11 | 60,600 | 63,800 | 60,000 | 63,800 | 182 | 319 |
| 2011-08-10 | 63,500 | 64,300 | 62,000 | 62,600 | 261 | 313 |
| 2011-08-09 | 54,300 | 60,600 | 54,200 | 60,500 | 549 | 302.50 |
| 2011-08-08 | 62,100 | 63,900 | 59,400 | 60,300 | 483 | 301.50 |
| 2011-08-05 | 63,200 | 66,600 | 61,600 | 64,100 | 738 | 320.50 |
| 2011-08-04 | 67,900 | 69,000 | 67,700 | 68,200 | 129 | 341 |
| 2011-08-03 | 67,000 | 68,000 | 66,600 | 67,600 | 196 | 338 |
| 2011-08-02 | 68,300 | 70,700 | 67,700 | 69,000 | 252 | 345 |
| 2011-08-01 | 67,000 | 70,700 | 65,000 | 69,300 | 371 | 346.50 |
| 2011-07-29 | 67,100 | 67,800 | 65,600 | 66,500 | 259 | 332.50 |
| 2011-07-28 | 68,500 | 68,900 | 67,500 | 67,800 | 223 | 339 |
| 2011-07-27 | 70,900 | 70,900 | 69,000 | 70,000 | 286 | 350 |
| 2011-07-26 | 72,300 | 73,600 | 71,600 | 71,600 | 310 | 358 |
| 2011-07-25 | 72,100 | 73,000 | 71,600 | 72,300 | 182 | 361.50 |
| 2011-07-22 | 73,700 | 74,900 | 71,800 | 72,000 | 719 | 360 |
| 2011-07-21 | 73,400 | 76,500 | 73,300 | 74,800 | 448 | 374 |
| 2011-07-20 | 74,100 | 74,500 | 71,500 | 73,100 | 598 | 365.50 |
| 2011-07-19 | 75,500 | 75,900 | 72,600 | 74,600 | 572 | 373 |
| 2011-07-15 | 75,600 | 77,600 | 71,400 | 74,800 | 2,302 | 374 |
| 2011-07-14 | 88,500 | 88,900 | 80,000 | 83,100 | 1,353 | 415.50 |
| 2011-07-13 | 85,500 | 89,600 | 84,400 | 87,900 | 1,232 | 439.50 |
| 2011-07-12 | 79,700 | 86,000 | 78,300 | 84,000 | 1,040 | 420 |
| 2011-07-11 | 75,800 | 79,300 | 75,700 | 78,300 | 525 | 391.50 |
| 2011-07-08 | 73,800 | 75,900 | 73,300 | 74,800 | 318 | 374 |
| 2011-07-07 | 72,500 | 73,900 | 72,000 | 73,000 | 247 | 365 |
| 2011-07-06 | 74,000 | 74,200 | 72,500 | 72,900 | 107 | 364.50 |
| 2011-07-05 | 74,600 | 74,700 | 72,000 | 74,000 | 109 | 370 |
| 2011-07-04 | 72,000 | 74,800 | 71,300 | 74,600 | 338 | 373 |
| 2011-07-01 | 72,000 | 72,700 | 70,200 | 71,000 | 255 | 355 |
| 2011-06-30 | 72,100 | 72,400 | 71,000 | 72,000 | 188 | 360 |
| 2011-06-29 | 70,200 | 72,000 | 69,300 | 71,000 | 269 | 355 |
| 2011-06-28 | 68,400 | 69,600 | 68,100 | 69,600 | 101 | 348 |
| 2011-06-27 | 68,600 | 70,400 | 67,700 | 69,000 | 101 | 345 |
| 2011-06-24 | 70,500 | 70,500 | 67,500 | 69,000 | 134 | 345 |
| 2011-06-23 | 69,900 | 70,700 | 68,000 | 70,700 | 97 | 353.50 |
| 2011-06-22 | 69,000 | 71,000 | 68,300 | 69,300 | 164 | 346.50 |
| 2011-06-21 | 67,400 | 68,400 | 66,700 | 68,200 | 139 | 341 |
| 2011-06-20 | 69,500 | 70,000 | 65,100 | 66,400 | 341 | 332 |
| 2011-06-17 | 72,500 | 73,600 | 70,800 | 70,800 | 545 | 354 |
| 2011-06-16 | 69,600 | 72,500 | 69,600 | 70,700 | 613 | 353.50 |
| 2011-06-15 | 66,900 | 71,000 | 66,600 | 68,000 | 456 | 340 |
| 2011-06-14 | 64,300 | 66,600 | 64,300 | 66,300 | 278 | 331.50 |
| 2011-06-13 | 63,200 | 67,000 | 63,200 | 64,200 | 395 | 321 |
| 2011-06-10 | 63,300 | 63,300 | 62,500 | 63,200 | 119 | 316 |
| 2011-06-09 | 63,000 | 63,000 | 61,600 | 62,300 | 112 | 311.50 |
| 2011-06-08 | 61,900 | 63,000 | 61,000 | 62,200 | 246 | 311 |
| 2011-06-07 | 59,700 | 63,000 | 59,700 | 61,200 | 204 | 306 |
| 2011-06-06 | 60,100 | 60,500 | 59,900 | 59,900 | 64 | 299.50 |
| 2011-06-03 | 61,600 | 61,700 | 60,500 | 60,500 | 83 | 302.50 |
| 2011-06-02 | 60,600 | 62,100 | 60,000 | 61,100 | 217 | 305.50 |
| 2011-06-01 | 60,400 | 65,500 | 59,900 | 62,500 | 516 | 312.50 |
| 2011-05-31 | 60,000 | 60,800 | 59,900 | 60,300 | 46 | 301.50 |
| 2011-05-30 | 60,000 | 60,500 | 58,500 | 60,000 | 131 | 300 |
| 2011-05-27 | 59,900 | 60,700 | 59,700 | 59,700 | 42 | 298.50 |
| 2011-05-26 | 60,300 | 61,000 | 59,300 | 60,000 | 30 | 300 |
| 2011-05-25 | 60,500 | 61,000 | 59,000 | 60,300 | 66 | 301.50 |
| 2011-05-24 | 59,500 | 61,000 | 59,000 | 61,000 | 58 | 305 |
| 2011-05-23 | 59,600 | 60,600 | 59,100 | 59,300 | 50 | 296.50 |
| 2011-05-20 | 61,400 | 61,400 | 59,600 | 60,400 | 93 | 302 |
| 2011-05-19 | 62,000 | 62,700 | 60,500 | 61,400 | 150 | 307 |
| 2011-05-18 | 60,700 | 61,200 | 60,100 | 60,500 | 53 | 302.50 |
| 2011-05-17 | 59,700 | 60,300 | 59,400 | 60,200 | 59 | 301 |
| 2011-05-16 | 58,600 | 59,900 | 57,400 | 59,900 | 79 | 299.50 |
| 2011-05-13 | 60,700 | 61,400 | 59,100 | 59,600 | 172 | 298 |
| 2011-05-12 | 62,200 | 62,400 | 61,000 | 61,400 | 63 | 307 |
| 2011-05-11 | 63,800 | 66,900 | 61,900 | 61,900 | 227 | 309.50 |
| 2011-05-10 | 61,000 | 62,900 | 60,500 | 62,900 | 114 | 314.50 |
| 2011-05-09 | 61,400 | 61,500 | 60,300 | 60,800 | 89 | 304 |
| 2011-05-06 | 61,600 | 61,600 | 60,500 | 61,300 | 107 | 306.50 |
| 2011-05-02 | 61,000 | 62,600 | 61,000 | 61,700 | 154 | 308.50 |
| 2011-04-28 | 60,900 | 62,000 | 60,600 | 61,000 | 118 | 305 |
| 2011-04-27 | 60,600 | 61,000 | 59,600 | 60,500 | 65 | 302.50 |
| 2011-04-26 | 60,400 | 60,800 | 60,000 | 60,000 | 42 | 300 |
| 2011-04-25 | 60,000 | 61,200 | 59,000 | 60,400 | 120 | 302 |
| 2011-04-22 | 60,000 | 60,600 | 59,600 | 60,100 | 45 | 300.50 |
| 2011-04-21 | 60,800 | 60,800 | 59,500 | 60,600 | 81 | 303 |
| 2011-04-20 | 61,200 | 61,200 | 59,400 | 60,300 | 94 | 301.50 |
| 2011-04-19 | 59,800 | 59,800 | 57,000 | 59,500 | 129 | 297.50 |
| 2011-04-18 | 60,100 | 60,700 | 59,300 | 60,300 | 91 | 301.50 |
| 2011-04-15 | 61,600 | 62,300 | 60,600 | 61,000 | 127 | 305 |
| 2011-04-14 | 60,800 | 62,000 | 60,000 | 61,300 | 194 | 306.50 |
| 2011-04-13 | 62,300 | 63,700 | 61,900 | 62,800 | 175 | 314 |
| 2011-04-12 | 62,000 | 62,700 | 61,400 | 62,600 | 127 | 313 |
| 2011-04-11 | 62,800 | 63,200 | 61,800 | 62,500 | 102 | 312.50 |
| 2011-04-08 | 60,200 | 62,300 | 58,900 | 62,100 | 180 | 310.50 |
| 2011-04-07 | 60,800 | 62,000 | 60,100 | 61,200 | 198 | 306 |
| 2011-04-06 | 63,900 | 63,900 | 60,300 | 61,800 | 418 | 309 |
| 2011-04-05 | 67,000 | 69,100 | 62,200 | 63,900 | 1,571 | 319.50 |
| 2011-04-04 | 59,000 | 61,200 | 58,300 | 60,000 | 228 | 300 |
| 2011-04-01 | 56,800 | 58,000 | 56,700 | 58,000 | 88 | 290 |
| 2011-03-31 | 57,900 | 57,900 | 55,500 | 56,800 | 124 | 284 |
| 2011-03-30 | 56,500 | 57,500 | 56,300 | 57,000 | 92 | 285 |
| 2011-03-29 | 52,900 | 57,000 | 52,300 | 55,700 | 94 | 278.50 |
| 2011-03-28 | 56,800 | 56,800 | 53,900 | 53,900 | 110 | 269.50 |
| 2011-03-25 | 59,500 | 59,500 | 56,400 | 56,600 | 165 | 283 |
| 2011-03-24 | 59,700 | 60,500 | 57,100 | 57,500 | 175 | 287.50 |
| 2011-03-23 | 56,500 | 60,400 | 56,500 | 59,200 | 329 | 296 |
| 2011-03-22 | 57,600 | 57,600 | 55,000 | 57,500 | 307 | 287.50 |
| 2011-03-18 | 48,400 | 52,600 | 48,400 | 52,600 | 259 | 263 |
| 2011-03-17 | 43,750 | 47,500 | 43,200 | 45,600 | 410 | 228 |
| 2011-03-16 | 43,200 | 47,600 | 38,700 | 47,250 | 1,020 | 236.25 |
| 2011-03-15 | 44,600 | 44,600 | 44,600 | 44,600 | 81 | 223 |
| 2011-03-14 | 54,600 | 56,000 | 54,600 | 54,600 | 543 | 273 |
| 2011-03-11 | 65,100 | 65,600 | 63,800 | 64,600 | 316 | 323 |
| 2011-03-10 | 69,200 | 69,900 | 65,000 | 66,600 | 384 | 333 |
| 2011-03-09 | 70,200 | 70,400 | 67,500 | 68,200 | 452 | 341 |
| 2011-03-08 | 65,700 | 71,800 | 65,700 | 71,100 | 910 | 355.50 |
| 2011-03-07 | 67,100 | 68,000 | 65,000 | 66,200 | 226 | 331 |
| 2011-03-04 | 68,400 | 68,500 | 66,500 | 68,000 | 156 | 340 |
| 2011-03-03 | 68,000 | 68,500 | 67,300 | 68,000 | 70 | 340 |
| 2011-03-02 | 66,700 | 68,600 | 66,600 | 67,000 | 146 | 335 |
| 2011-03-01 | 69,000 | 69,200 | 67,300 | 68,200 | 176 | 341 |
| 2011-02-28 | 66,100 | 68,100 | 65,000 | 68,000 | 112 | 340 |
| 2011-02-25 | 64,400 | 66,500 | 64,300 | 66,200 | 108 | 331 |
| 2011-02-24 | 68,400 | 69,000 | 63,500 | 63,500 | 245 | 317.50 |
| 2011-02-23 | 66,100 | 70,700 | 66,100 | 69,400 | 400 | 347 |
| 2011-02-22 | 70,900 | 70,900 | 67,100 | 68,100 | 346 | 340.50 |
| 2011-02-21 | 68,000 | 71,000 | 67,300 | 70,900 | 353 | 354.50 |
| 2011-02-18 | 67,600 | 69,400 | 67,500 | 68,200 | 268 | 341 |
| 2011-02-17 | 71,000 | 72,100 | 67,000 | 68,500 | 418 | 342.50 |
| 2011-02-16 | 72,000 | 73,700 | 69,000 | 70,800 | 418 | 354 |
| 2011-02-15 | 67,100 | 71,500 | 66,500 | 71,200 | 459 | 356 |
| 2011-02-14 | 67,600 | 67,600 | 66,300 | 67,600 | 120 | 338 |
| 2011-02-10 | 66,200 | 66,800 | 65,700 | 66,700 | 105 | 333.50 |
| 2011-02-09 | 67,000 | 67,500 | 66,300 | 66,300 | 133 | 331.50 |
| 2011-02-08 | 66,200 | 66,800 | 65,900 | 66,800 | 133 | 334 |
| 2011-02-07 | 66,600 | 67,500 | 65,900 | 66,700 | 179 | 333.50 |
| 2011-02-04 | 66,400 | 66,400 | 65,000 | 66,400 | 108 | 332 |
| 2011-02-03 | 67,500 | 67,500 | 64,100 | 66,300 | 213 | 331.50 |
| 2011-02-02 | 65,600 | 67,000 | 65,600 | 67,000 | 160 | 335 |
| 2011-02-01 | 63,800 | 65,400 | 63,800 | 64,900 | 101 | 324.50 |
| 2011-01-31 | 65,000 | 65,600 | 63,300 | 64,000 | 213 | 320 |
| 2011-01-28 | 67,300 | 69,000 | 66,400 | 67,000 | 221 | 335 |
| 2011-01-27 | 69,500 | 71,400 | 67,700 | 67,700 | 210 | 338.50 |
| 2011-01-26 | 68,500 | 69,700 | 68,100 | 69,500 | 97 | 347.50 |
| 2011-01-25 | 70,000 | 71,000 | 68,700 | 69,500 | 264 | 347.50 |
| 2011-01-24 | 66,500 | 69,000 | 65,400 | 68,500 | 340 | 342.50 |
| 2011-01-21 | 70,400 | 70,600 | 66,000 | 66,500 | 835 | 332.50 |
| 2011-01-20 | 74,400 | 74,400 | 69,800 | 71,400 | 725 | 357 |
| 2011-01-19 | 77,500 | 77,900 | 73,700 | 75,900 | 964 | 379.50 |
| 2011-01-18 | 71,200 | 78,800 | 70,500 | 75,700 | 1,241 | 378.50 |
| 2011-01-17 | 71,000 | 72,000 | 69,800 | 71,200 | 334 | 356 |
| 2011-01-14 | 70,000 | 73,500 | 69,100 | 71,000 | 650 | 355 |
| 2011-01-13 | 68,900 | 78,900 | 66,800 | 71,000 | 2,449 | 355 |
| 2011-01-12 | 71,300 | 72,500 | 67,600 | 69,900 | 1,101 | 349.50 |
| 2011-01-11 | 63,900 | 70,100 | 63,400 | 69,100 | 1,183 | 345.50 |
| 2011-01-07 | 62,500 | 63,000 | 62,100 | 63,000 | 73 | 315 |
| 2011-01-06 | 63,700 | 63,700 | 62,000 | 62,500 | 166 | 312.50 |
| 2011-01-05 | 63,000 | 63,700 | 62,600 | 63,100 | 111 | 315.50 |
| 2011-01-04 | 63,900 | 64,400 | 62,900 | 63,500 | 219 | 317.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株