3842 (株)ネクストジェン 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 | 61,000 | 61,900 | 60,000 | 61,900 | 27 | 619 |
| 2011-12-29 | 62,500 | 62,500 | 59,000 | 60,000 | 18 | 600 |
| 2011-12-27 | 60,500 | 60,700 | 60,500 | 60,700 | 4 | 607 |
| 2011-12-26 | 63,400 | 63,400 | 59,800 | 59,800 | 30 | 598 |
| 2011-12-22 | 60,200 | 61,500 | 60,000 | 60,500 | 37 | 605 |
| 2011-12-21 | 63,100 | 63,100 | 60,100 | 61,800 | 17 | 618 |
| 2011-12-20 | 63,900 | 63,900 | 61,700 | 62,000 | 8 | 620 |
| 2011-12-19 | 62,000 | 62,000 | 61,000 | 61,000 | 14 | 610 |
| 2011-12-16 | 63,300 | 63,800 | 62,500 | 62,500 | 12 | 625 |
| 2011-12-15 | 65,000 | 65,000 | 64,000 | 64,000 | 13 | 640 |
| 2011-12-14 | 65,500 | 66,400 | 65,000 | 65,000 | 9 | 650 |
| 2011-12-13 | 67,000 | 67,000 | 64,700 | 65,400 | 11 | 654 |
| 2011-12-12 | 67,000 | 68,100 | 64,600 | 67,000 | 23 | 670 |
| 2011-12-09 | 65,700 | 67,700 | 65,000 | 65,000 | 12 | 650 |
| 2011-12-08 | 67,000 | 67,700 | 66,000 | 66,100 | 22 | 661 |
| 2011-12-07 | 66,000 | 68,400 | 66,000 | 68,400 | 4 | 684 |
| 2011-12-06 | 67,800 | 70,000 | 66,000 | 66,000 | 21 | 660 |
| 2011-12-05 | 67,500 | 71,500 | 67,300 | 67,300 | 55 | 673 |
| 2011-12-02 | 64,400 | 67,000 | 63,900 | 67,000 | 16 | 670 |
| 2011-12-01 | 66,300 | 68,700 | 65,200 | 66,400 | 39 | 664 |
| 2011-11-30 | 62,000 | 68,000 | 62,000 | 66,200 | 48 | 662 |
| 2011-11-29 | 63,000 | 63,600 | 62,500 | 63,600 | 14 | 636 |
| 2011-11-28 | 64,100 | 64,100 | 62,000 | 62,000 | 11 | 620 |
| 2011-11-25 | 61,300 | 64,000 | 61,100 | 62,200 | 36 | 622 |
| 2011-11-24 | 56,000 | 67,000 | 56,000 | 65,000 | 165 | 650 |
| 2011-11-22 | 54,000 | 60,000 | 54,000 | 57,000 | 28 | 570 |
| 2011-11-21 | 58,200 | 58,400 | 56,000 | 56,000 | 23 | 560 |
| 2011-11-18 | 59,700 | 60,100 | 59,300 | 59,300 | 12 | 593 |
| 2011-11-17 | 62,000 | 62,000 | 60,100 | 60,400 | 13 | 604 |
| 2011-11-16 | 62,500 | 63,800 | 62,000 | 62,000 | 19 | 620 |
| 2011-11-15 | 61,000 | 62,000 | 60,300 | 62,000 | 32 | 620 |
| 2011-11-14 | 64,000 | 64,000 | 63,900 | 64,000 | 8 | 640 |
| 2011-11-11 | 63,000 | 64,000 | 61,000 | 62,000 | 36 | 620 |
| 2011-11-10 | 60,100 | 62,000 | 60,100 | 62,000 | 13 | 620 |
| 2011-11-09 | 64,500 | 64,500 | 60,000 | 61,100 | 56 | 611 |
| 2011-11-08 | 68,000 | 68,800 | 63,100 | 63,100 | 36 | 631 |
| 2011-11-07 | 67,500 | 71,000 | 67,000 | 68,200 | 32 | 682 |
| 2011-11-04 | 72,000 | 73,000 | 69,200 | 69,300 | 37 | 693 |
| 2011-11-02 | 69,000 | 73,000 | 69,000 | 72,900 | 29 | 729 |
| 2011-11-01 | 75,000 | 75,000 | 73,000 | 74,000 | 23 | 740 |
| 2011-10-31 | 68,700 | 76,200 | 68,700 | 75,900 | 68 | 759 |
| 2011-10-28 | 72,000 | 74,000 | 69,000 | 70,700 | 45 | 707 |
| 2011-10-27 | 71,000 | 74,400 | 69,700 | 74,400 | 18 | 744 |
| 2011-10-26 | 72,500 | 73,500 | 69,900 | 73,000 | 25 | 730 |
| 2011-10-25 | 73,900 | 74,000 | 69,000 | 74,000 | 26 | 740 |
| 2011-10-24 | 69,500 | 71,000 | 68,600 | 71,000 | 21 | 710 |
| 2011-10-21 | 68,500 | 69,500 | 66,500 | 69,500 | 14 | 695 |
| 2011-10-20 | 66,100 | 67,000 | 66,100 | 66,500 | 14 | 665 |
| 2011-10-19 | 70,000 | 70,000 | 66,300 | 66,500 | 43 | 665 |
| 2011-10-18 | 72,000 | 72,000 | 68,000 | 68,800 | 31 | 688 |
| 2011-10-17 | 73,800 | 75,000 | 71,500 | 73,500 | 40 | 735 |
| 2011-10-14 | 68,000 | 71,500 | 68,000 | 71,500 | 19 | 715 |
| 2011-10-13 | 69,800 | 70,400 | 65,000 | 69,000 | 50 | 690 |
| 2011-10-12 | 69,000 | 70,000 | 66,100 | 69,800 | 18 | 698 |
| 2011-10-11 | 64,000 | 68,000 | 64,000 | 68,000 | 36 | 680 |
| 2011-10-07 | 58,000 | 62,000 | 58,000 | 62,000 | 38 | 620 |
| 2011-10-06 | 56,900 | 57,000 | 56,900 | 57,000 | 6 | 570 |
| 2011-10-05 | 52,600 | 56,000 | 52,000 | 55,000 | 20 | 550 |
| 2011-10-04 | 52,000 | 55,500 | 50,000 | 55,500 | 28 | 555 |
| 2011-10-03 | 57,000 | 57,000 | 52,500 | 53,700 | 21 | 537 |
| 2011-09-30 | 58,000 | 60,000 | 58,000 | 59,000 | 6 | 590 |
| 2011-09-29 | 54,000 | 57,800 | 53,300 | 57,700 | 13 | 577 |
| 2011-09-28 | 56,700 | 59,900 | 55,000 | 55,000 | 9 | 550 |
| 2011-09-27 | 58,000 | 58,000 | 53,500 | 53,500 | 14 | 535 |
| 2011-09-26 | 61,000 | 61,000 | 53,500 | 53,500 | 65 | 535 |
| 2011-09-22 | 65,000 | 65,000 | 61,000 | 63,500 | 31 | 635 |
| 2011-09-21 | 66,300 | 67,000 | 65,100 | 67,000 | 6 | 670 |
| 2011-09-20 | 68,800 | 68,800 | 68,200 | 68,300 | 4 | 683 |
| 2011-09-16 | 65,300 | 68,400 | 65,000 | 68,400 | 20 | 684 |
| 2011-09-15 | 68,500 | 68,500 | 66,500 | 66,500 | 9 | 665 |
| 2011-09-14 | 70,400 | 70,400 | 66,700 | 67,500 | 23 | 675 |
| 2011-09-13 | 68,100 | 71,000 | 68,100 | 71,000 | 4 | 710 |
| 2011-09-12 | 71,600 | 71,600 | 67,000 | 69,000 | 39 | 690 |
| 2011-09-09 | 71,600 | 76,200 | 71,600 | 72,600 | 13 | 726 |
| 2011-09-08 | 75,800 | 75,800 | 72,900 | 74,300 | 8 | 743 |
| 2011-09-07 | 72,800 | 73,600 | 70,200 | 73,600 | 22 | 736 |
| 2011-09-06 | 77,700 | 77,700 | 69,900 | 71,200 | 51 | 712 |
| 2011-09-05 | 75,000 | 78,300 | 74,500 | 77,400 | 9 | 774 |
| 2011-09-02 | 74,800 | 78,000 | 74,800 | 78,000 | 27 | 780 |
| 2011-09-01 | 74,500 | 77,800 | 74,500 | 77,800 | 27 | 778 |
| 2011-08-31 | 76,500 | 76,500 | 73,700 | 76,000 | 7 | 760 |
| 2011-08-30 | 73,500 | 76,500 | 73,500 | 76,500 | 23 | 765 |
| 2011-08-29 | 73,400 | 77,000 | 73,400 | 75,000 | 10 | 750 |
| 2011-08-26 | 70,000 | 74,900 | 70,000 | 74,900 | 19 | 749 |
| 2011-08-25 | 70,900 | 73,000 | 70,900 | 71,100 | 14 | 711 |
| 2011-08-24 | 68,800 | 72,200 | 68,800 | 68,900 | 19 | 689 |
| 2011-08-23 | 69,400 | 71,900 | 66,500 | 68,800 | 32 | 688 |
| 2011-08-22 | 71,500 | 77,500 | 68,000 | 70,900 | 35 | 709 |
| 2011-08-19 | 77,900 | 78,500 | 74,000 | 75,000 | 38 | 750 |
| 2011-08-18 | 75,300 | 79,900 | 74,700 | 79,400 | 32 | 794 |
| 2011-08-17 | 74,400 | 79,500 | 74,400 | 79,200 | 31 | 792 |
| 2011-08-16 | 74,700 | 79,400 | 72,600 | 76,900 | 54 | 769 |
| 2011-08-15 | 72,000 | 74,900 | 70,500 | 74,900 | 11 | 749 |
| 2011-08-12 | 67,800 | 68,900 | 67,500 | 68,500 | 16 | 685 |
| 2011-08-11 | 67,000 | 68,000 | 64,000 | 68,000 | 34 | 680 |
| 2011-08-10 | 66,400 | 68,900 | 64,500 | 68,900 | 61 | 689 |
| 2011-08-09 | 62,000 | 65,400 | 59,000 | 65,400 | 204 | 654 |
| 2011-08-08 | 71,000 | 71,000 | 69,000 | 69,000 | 26 | 690 |
| 2011-08-05 | 70,300 | 72,900 | 69,000 | 71,200 | 66 | 712 |
| 2011-08-04 | 71,000 | 77,200 | 71,000 | 76,800 | 44 | 768 |
| 2011-08-03 | 73,200 | 73,300 | 70,000 | 71,600 | 40 | 716 |
| 2011-08-02 | 73,800 | 76,500 | 72,800 | 73,800 | 25 | 738 |
| 2011-08-01 | 72,500 | 77,500 | 72,500 | 76,800 | 12 | 768 |
| 2011-07-29 | 77,000 | 77,000 | 75,000 | 75,000 | 38 | 750 |
| 2011-07-28 | 77,400 | 79,000 | 77,000 | 77,300 | 17 | 773 |
| 2011-07-27 | 77,200 | 79,300 | 77,000 | 79,300 | 18 | 793 |
| 2011-07-26 | 79,800 | 79,800 | 77,300 | 77,400 | 10 | 774 |
| 2011-07-25 | 79,000 | 79,700 | 76,800 | 78,500 | 38 | 785 |
| 2011-07-22 | 80,000 | 81,000 | 77,400 | 80,500 | 29 | 805 |
| 2011-07-21 | 81,000 | 81,000 | 78,000 | 80,000 | 37 | 800 |
| 2011-07-20 | 81,500 | 82,000 | 80,500 | 80,600 | 35 | 806 |
| 2011-07-19 | 83,800 | 83,800 | 80,100 | 80,800 | 29 | 808 |
| 2011-07-15 | 79,500 | 84,000 | 79,100 | 84,000 | 39 | 840 |
| 2011-07-14 | 80,700 | 80,700 | 80,000 | 80,500 | 13 | 805 |
| 2011-07-13 | 79,000 | 81,800 | 79,000 | 81,000 | 37 | 810 |
| 2011-07-12 | 82,800 | 82,800 | 80,000 | 80,500 | 39 | 805 |
| 2011-07-11 | 86,300 | 86,700 | 82,900 | 83,000 | 56 | 830 |
| 2011-07-08 | 84,000 | 86,000 | 83,500 | 86,000 | 60 | 860 |
| 2011-07-07 | 80,700 | 83,000 | 80,600 | 83,000 | 29 | 830 |
| 2011-07-06 | 83,500 | 83,500 | 79,800 | 80,700 | 67 | 807 |
| 2011-07-05 | 83,100 | 84,600 | 83,000 | 84,500 | 11 | 845 |
| 2011-07-04 | 83,400 | 84,500 | 81,000 | 84,500 | 31 | 845 |
| 2011-07-01 | 85,800 | 86,500 | 84,000 | 84,900 | 11 | 849 |
| 2011-06-30 | 86,700 | 86,700 | 86,500 | 86,500 | 3 | 865 |
| 2011-06-29 | 83,500 | 86,000 | 83,500 | 85,500 | 13 | 855 |
| 2011-06-28 | 80,500 | 83,900 | 80,500 | 83,400 | 12 | 834 |
| 2011-06-27 | 82,900 | 82,900 | 79,000 | 79,000 | 9 | 790 |
| 2011-06-24 | 78,100 | 82,000 | 77,500 | 81,400 | 17 | 814 |
| 2011-06-23 | 82,000 | 82,700 | 79,000 | 79,000 | 18 | 790 |
| 2011-06-22 | 83,100 | 83,900 | 80,100 | 83,900 | 10 | 839 |
| 2011-06-21 | 76,100 | 85,600 | 76,000 | 81,600 | 47 | 816 |
| 2011-06-20 | 75,600 | 79,900 | 75,600 | 78,500 | 18 | 785 |
| 2011-06-17 | 79,900 | 80,100 | 76,600 | 77,000 | 80 | 770 |
| 2011-06-16 | 81,000 | 82,500 | 81,000 | 81,000 | 36 | 810 |
| 2011-06-15 | 86,700 | 86,700 | 83,000 | 83,500 | 50 | 835 |
| 2011-06-14 | 87,100 | 87,100 | 86,900 | 86,900 | 22 | 869 |
| 2011-06-13 | 87,900 | 88,300 | 87,900 | 87,900 | 23 | 879 |
| 2011-06-10 | 86,600 | 89,500 | 86,600 | 89,500 | 11 | 895 |
| 2011-06-09 | 89,500 | 89,900 | 86,300 | 89,000 | 31 | 890 |
| 2011-06-08 | 87,500 | 89,000 | 86,800 | 88,500 | 40 | 885 |
| 2011-06-07 | 87,300 | 89,900 | 86,800 | 89,000 | 20 | 890 |
| 2011-06-06 | 88,200 | 89,500 | 87,400 | 89,500 | 32 | 895 |
| 2011-06-03 | 90,000 | 92,200 | 88,200 | 89,000 | 48 | 890 |
| 2011-06-02 | 86,500 | 91,100 | 86,500 | 88,500 | 55 | 885 |
| 2011-06-01 | 93,600 | 94,000 | 89,800 | 91,500 | 104 | 915 |
| 2011-05-31 | 84,500 | 97,100 | 84,500 | 96,400 | 111 | 964 |
| 2011-05-30 | 84,000 | 87,900 | 83,000 | 84,000 | 50 | 840 |
| 2011-05-27 | 88,500 | 89,000 | 84,800 | 86,000 | 39 | 860 |
| 2011-05-26 | 84,900 | 87,000 | 83,800 | 87,000 | 64 | 870 |
| 2011-05-25 | 92,000 | 92,000 | 85,700 | 86,400 | 36 | 864 |
| 2011-05-24 | 89,200 | 92,600 | 89,000 | 91,900 | 40 | 919 |
| 2011-05-23 | 95,300 | 95,300 | 89,000 | 89,200 | 82 | 892 |
| 2011-05-20 | 94,300 | 94,300 | 91,800 | 93,800 | 69 | 938 |
| 2011-05-19 | 99,400 | 100,700 | 93,000 | 95,500 | 213 | 955 |
| 2011-05-18 | 89,800 | 103,000 | 89,000 | 99,900 | 538 | 999 |
| 2011-05-17 | 87,000 | 89,700 | 85,000 | 88,000 | 69 | 880 |
| 2011-05-16 | 90,000 | 91,500 | 87,000 | 87,900 | 102 | 879 |
| 2011-05-13 | 99,000 | 99,000 | 87,200 | 93,500 | 236 | 935 |
| 2011-05-12 | 100,200 | 102,000 | 96,400 | 96,400 | 339 | 964 |
| 2011-05-11 | 115,000 | 115,000 | 105,100 | 105,600 | 277 | 1,056 |
| 2011-05-10 | 115,000 | 118,500 | 103,500 | 112,000 | 1,041 | 1,120 |
| 2011-05-09 | 108,000 | 108,000 | 105,000 | 108,000 | 560 | 1,080 |
| 2011-05-06 | 91,000 | 97,000 | 89,000 | 93,000 | 205 | 930 |
| 2011-05-02 | 109,400 | 109,500 | 92,700 | 93,000 | 917 | 930 |
| 2011-04-28 | 81,100 | 96,000 | 81,100 | 96,000 | 715 | 960 |
| 2011-04-27 | 76,900 | 82,000 | 76,600 | 81,000 | 185 | 810 |
| 2011-04-26 | 77,900 | 77,900 | 74,900 | 76,000 | 89 | 760 |
| 2011-04-25 | 77,300 | 77,500 | 74,200 | 77,500 | 130 | 775 |
| 2011-04-22 | 84,500 | 92,000 | 72,200 | 75,800 | 771 | 758 |
| 2011-04-21 | 70,100 | 78,500 | 69,000 | 78,500 | 296 | 785 |
| 2011-04-20 | 65,500 | 68,500 | 65,200 | 68,500 | 77 | 685 |
| 2011-04-19 | 69,100 | 69,100 | 66,500 | 66,500 | 56 | 665 |
| 2011-04-18 | 70,000 | 72,700 | 65,000 | 68,900 | 205 | 689 |
| 2011-04-15 | 60,000 | 69,000 | 60,000 | 68,000 | 92 | 680 |
| 2011-04-14 | 60,100 | 60,100 | 59,500 | 59,700 | 10 | 597 |
| 2011-04-13 | 59,000 | 60,000 | 59,000 | 59,400 | 19 | 594 |
| 2011-04-12 | 60,500 | 61,000 | 59,800 | 60,000 | 52 | 600 |
| 2011-04-11 | 59,000 | 61,000 | 59,000 | 60,900 | 26 | 609 |
| 2011-04-08 | 58,000 | 60,000 | 58,000 | 60,000 | 22 | 600 |
| 2011-04-07 | 60,500 | 60,500 | 58,500 | 58,500 | 93 | 585 |
| 2011-04-06 | 60,700 | 60,800 | 58,300 | 60,300 | 70 | 603 |
| 2011-04-05 | 65,200 | 66,400 | 62,600 | 62,700 | 29 | 627 |
| 2011-04-04 | 67,000 | 68,300 | 63,100 | 63,200 | 58 | 632 |
| 2011-04-01 | 66,000 | 66,200 | 64,800 | 65,200 | 34 | 652 |
| 2011-03-31 | 65,000 | 67,200 | 65,000 | 65,900 | 55 | 659 |
| 2011-03-30 | 62,000 | 65,000 | 62,000 | 64,800 | 34 | 648 |
| 2011-03-29 | 60,900 | 63,200 | 59,000 | 63,000 | 37 | 630 |
| 2011-03-28 | 65,000 | 65,000 | 60,800 | 61,500 | 102 | 615 |
| 2011-03-25 | 68,400 | 68,400 | 62,000 | 63,000 | 166 | 630 |
| 2011-03-24 | 70,400 | 72,900 | 68,000 | 69,400 | 90 | 694 |
| 2011-03-23 | 75,000 | 75,000 | 69,100 | 70,300 | 216 | 703 |
| 2011-03-22 | 67,000 | 72,000 | 67,000 | 72,000 | 363 | 720 |
| 2011-03-18 | 56,900 | 62,000 | 56,000 | 62,000 | 345 | 620 |
| 2011-03-17 | 48,300 | 56,400 | 48,100 | 52,000 | 346 | 520 |
| 2011-03-16 | 48,400 | 55,000 | 47,300 | 55,000 | 679 | 550 |
| 2011-03-15 | 54,100 | 54,100 | 54,100 | 54,100 | 31 | 541 |
| 2011-03-14 | 64,100 | 65,000 | 64,100 | 64,100 | 242 | 641 |
| 2011-03-11 | 78,000 | 83,000 | 77,500 | 79,100 | 117 | 791 |
| 2011-03-10 | 85,400 | 85,500 | 81,000 | 81,200 | 91 | 812 |
| 2011-03-09 | 88,000 | 88,000 | 85,000 | 86,100 | 115 | 861 |
| 2011-03-08 | 89,500 | 93,500 | 85,000 | 85,000 | 149 | 850 |
| 2011-03-07 | 92,000 | 92,200 | 89,000 | 89,500 | 85 | 895 |
| 2011-03-04 | 95,000 | 95,100 | 92,600 | 92,600 | 56 | 926 |
| 2011-03-03 | 93,000 | 94,200 | 91,000 | 92,500 | 49 | 925 |
| 2011-03-02 | 95,500 | 95,500 | 91,000 | 92,500 | 63 | 925 |
| 2011-03-01 | 93,000 | 97,000 | 93,000 | 96,600 | 78 | 966 |
| 2011-02-28 | 89,600 | 93,400 | 89,000 | 93,400 | 90 | 934 |
| 2011-02-25 | 90,000 | 93,800 | 90,000 | 91,800 | 162 | 918 |
| 2011-02-24 | 92,300 | 93,800 | 85,000 | 87,400 | 231 | 874 |
| 2011-02-23 | 93,600 | 99,000 | 93,000 | 94,200 | 213 | 942 |
| 2011-02-22 | 103,000 | 103,000 | 97,100 | 97,100 | 239 | 971 |
| 2011-02-21 | 104,700 | 105,200 | 99,600 | 102,000 | 376 | 1,020 |
| 2011-02-18 | 108,900 | 108,900 | 103,000 | 104,700 | 116 | 1,047 |
| 2011-02-17 | 106,500 | 106,500 | 104,500 | 105,900 | 79 | 1,059 |
| 2011-02-16 | 114,000 | 115,000 | 105,100 | 106,500 | 454 | 1,065 |
| 2011-02-15 | 103,000 | 113,300 | 100,500 | 111,200 | 546 | 1,112 |
| 2011-02-14 | 106,100 | 106,200 | 100,700 | 101,500 | 244 | 1,015 |
| 2011-02-10 | 111,200 | 111,200 | 105,400 | 107,600 | 142 | 1,076 |
| 2011-02-09 | 114,200 | 114,500 | 110,200 | 111,500 | 147 | 1,115 |
| 2011-02-08 | 112,000 | 116,500 | 111,100 | 113,200 | 177 | 1,132 |
| 2011-02-07 | 111,000 | 112,900 | 110,000 | 111,000 | 81 | 1,110 |
| 2011-02-04 | 112,100 | 114,400 | 108,000 | 109,900 | 134 | 1,099 |
| 2011-02-03 | 109,500 | 116,500 | 109,500 | 112,500 | 240 | 1,125 |
| 2011-02-02 | 107,900 | 109,900 | 107,000 | 109,700 | 118 | 1,097 |
| 2011-02-01 | 110,200 | 112,000 | 105,000 | 107,900 | 145 | 1,079 |
| 2011-01-31 | 111,900 | 111,900 | 107,000 | 107,000 | 195 | 1,070 |
| 2011-01-28 | 117,300 | 117,700 | 109,700 | 112,500 | 227 | 1,125 |
| 2011-01-27 | 120,000 | 121,700 | 115,800 | 116,700 | 200 | 1,167 |
| 2011-01-26 | 123,000 | 125,700 | 120,100 | 120,100 | 713 | 1,201 |
| 2011-01-25 | 119,000 | 134,000 | 118,200 | 132,000 | 1,617 | 1,320 |
| 2011-01-24 | 116,000 | 116,200 | 108,300 | 115,300 | 417 | 1,153 |
| 2011-01-21 | 122,500 | 124,000 | 107,000 | 113,700 | 630 | 1,137 |
| 2011-01-20 | 126,700 | 131,400 | 125,600 | 126,200 | 483 | 1,262 |
| 2011-01-19 | 126,200 | 128,500 | 121,300 | 124,900 | 439 | 1,249 |
| 2011-01-18 | 135,000 | 136,800 | 124,600 | 126,100 | 709 | 1,261 |
| 2011-01-17 | 132,400 | 139,000 | 129,600 | 137,000 | 1,564 | 1,370 |
| 2011-01-14 | 170,000 | 170,000 | 154,000 | 159,400 | 632 | 1,594 |
| 2011-01-13 | 153,900 | 176,500 | 151,200 | 167,000 | 1,728 | 1,670 |
| 2011-01-12 | 163,700 | 165,300 | 155,200 | 155,900 | 873 | 1,559 |
| 2011-01-11 | 174,000 | 189,000 | 163,800 | 175,700 | 3,262 | 1,757 |
| 2011-01-07 | 128,400 | 150,000 | 124,200 | 150,000 | 2,357 | 1,500 |
| 2011-01-06 | 123,800 | 128,000 | 116,900 | 120,000 | 536 | 1,200 |
| 2011-01-05 | 136,000 | 138,900 | 121,000 | 121,500 | 1,339 | 1,215 |
| 2011-01-04 | 136,700 | 136,700 | 132,000 | 136,700 | 1,060 | 1,367 |
分割・併合履歴 ： [2013-06-26]1株→100株