3843 フリービット(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 | 215,300 | 216,700 | 212,500 | 215,000 | 259 | 537.50 |
| 2011-12-29 | 217,000 | 219,000 | 213,200 | 215,100 | 381 | 537.75 |
| 2011-12-28 | 220,000 | 223,400 | 217,000 | 217,500 | 295 | 543.75 |
| 2011-12-27 | 218,800 | 226,500 | 214,800 | 218,100 | 524 | 545.25 |
| 2011-12-26 | 224,000 | 227,800 | 214,500 | 216,800 | 438 | 542 |
| 2011-12-22 | 221,500 | 224,000 | 217,900 | 222,700 | 517 | 556.75 |
| 2011-12-21 | 234,500 | 237,000 | 222,100 | 225,800 | 722 | 564.50 |
| 2011-12-20 | 242,000 | 248,000 | 231,000 | 231,600 | 994 | 579 |
| 2011-12-19 | 240,900 | 249,200 | 238,000 | 243,400 | 1,034 | 608.50 |
| 2011-12-16 | 233,400 | 240,900 | 233,400 | 236,100 | 374 | 590.25 |
| 2011-12-15 | 236,600 | 243,000 | 231,000 | 232,700 | 579 | 581.75 |
| 2011-12-14 | 247,400 | 248,000 | 236,700 | 240,700 | 737 | 601.75 |
| 2011-12-13 | 245,100 | 252,700 | 239,200 | 246,000 | 1,345 | 615 |
| 2011-12-12 | 228,000 | 254,700 | 221,000 | 248,800 | 4,879 | 622 |
| 2011-12-09 | 203,400 | 208,700 | 202,000 | 208,200 | 533 | 520.50 |
| 2011-12-08 | 205,800 | 208,900 | 199,900 | 208,400 | 547 | 521 |
| 2011-12-07 | 207,900 | 211,100 | 205,000 | 205,700 | 370 | 514.25 |
| 2011-12-06 | 216,400 | 217,200 | 205,800 | 207,800 | 545 | 519.50 |
| 2011-12-05 | 209,000 | 215,000 | 207,200 | 212,600 | 513 | 531.50 |
| 2011-12-02 | 200,100 | 209,900 | 199,200 | 209,900 | 512 | 524.75 |
| 2011-12-01 | 205,500 | 205,500 | 199,000 | 200,700 | 444 | 501.75 |
| 2011-11-30 | 201,000 | 201,700 | 197,000 | 201,000 | 281 | 502.50 |
| 2011-11-29 | 207,900 | 211,300 | 200,000 | 200,800 | 424 | 502 |
| 2011-11-28 | 200,800 | 209,900 | 199,800 | 206,700 | 471 | 516.75 |
| 2011-11-25 | 201,900 | 202,200 | 198,800 | 199,000 | 337 | 497.50 |
| 2011-11-24 | 191,600 | 201,500 | 189,000 | 198,500 | 340 | 496.25 |
| 2011-11-22 | 187,100 | 193,900 | 187,100 | 193,500 | 189 | 483.75 |
| 2011-11-21 | 195,000 | 196,800 | 191,000 | 191,100 | 327 | 477.75 |
| 2011-11-18 | 197,000 | 198,400 | 194,100 | 197,000 | 170 | 492.50 |
| 2011-11-17 | 194,500 | 200,500 | 192,800 | 200,500 | 205 | 501.25 |
| 2011-11-16 | 204,500 | 204,500 | 195,200 | 197,900 | 570 | 494.75 |
| 2011-11-15 | 210,000 | 210,000 | 205,100 | 205,900 | 261 | 514.75 |
| 2011-11-14 | 207,500 | 213,000 | 206,000 | 209,500 | 614 | 523.75 |
| 2011-11-11 | 195,000 | 203,900 | 195,000 | 202,500 | 570 | 506.25 |
| 2011-11-10 | 184,000 | 198,500 | 183,000 | 195,000 | 632 | 487.50 |
| 2011-11-09 | 193,000 | 196,300 | 189,500 | 192,000 | 274 | 480 |
| 2011-11-08 | 201,500 | 202,000 | 192,100 | 194,100 | 601 | 485.25 |
| 2011-11-07 | 200,200 | 204,800 | 198,900 | 202,200 | 337 | 505.50 |
| 2011-11-04 | 203,500 | 203,900 | 201,200 | 201,700 | 251 | 504.25 |
| 2011-11-02 | 203,700 | 204,500 | 201,200 | 201,800 | 361 | 504.50 |
| 2011-11-01 | 209,500 | 211,800 | 206,500 | 207,500 | 326 | 518.75 |
| 2011-10-31 | 213,000 | 218,000 | 210,500 | 212,500 | 392 | 531.25 |
| 2011-10-28 | 215,800 | 218,500 | 212,200 | 212,400 | 468 | 531 |
| 2011-10-27 | 209,800 | 212,600 | 206,000 | 212,000 | 338 | 530 |
| 2011-10-26 | 206,300 | 208,500 | 205,000 | 207,300 | 163 | 518.25 |
| 2011-10-25 | 210,100 | 210,300 | 207,100 | 207,600 | 244 | 519 |
| 2011-10-24 | 210,000 | 213,900 | 208,600 | 210,100 | 344 | 525.25 |
| 2011-10-21 | 207,000 | 208,000 | 203,500 | 207,200 | 343 | 518 |
| 2011-10-20 | 212,700 | 214,000 | 208,000 | 208,000 | 371 | 520 |
| 2011-10-19 | 216,800 | 219,500 | 212,000 | 212,300 | 315 | 530.75 |
| 2011-10-18 | 217,000 | 220,000 | 213,600 | 217,100 | 401 | 542.75 |
| 2011-10-17 | 228,800 | 229,000 | 220,800 | 223,900 | 291 | 559.75 |
| 2011-10-14 | 228,500 | 230,900 | 221,000 | 224,400 | 343 | 561 |
| 2011-10-13 | 228,000 | 232,300 | 226,400 | 232,000 | 501 | 580 |
| 2011-10-12 | 217,100 | 226,000 | 214,300 | 226,000 | 559 | 565 |
| 2011-10-11 | 218,000 | 220,100 | 215,000 | 217,100 | 341 | 542.75 |
| 2011-10-07 | 207,500 | 213,000 | 206,000 | 211,200 | 402 | 528 |
| 2011-10-06 | 205,900 | 206,600 | 202,200 | 202,600 | 240 | 506.50 |
| 2011-10-05 | 212,200 | 215,700 | 200,000 | 200,900 | 423 | 502.25 |
| 2011-10-04 | 216,000 | 216,100 | 208,700 | 211,200 | 444 | 528 |
| 2011-10-03 | 219,000 | 224,000 | 216,800 | 220,400 | 236 | 551 |
| 2011-09-30 | 225,900 | 225,900 | 215,100 | 223,500 | 311 | 558.75 |
| 2011-09-29 | 209,500 | 225,100 | 209,100 | 224,400 | 452 | 561 |
| 2011-09-28 | 214,000 | 215,300 | 211,400 | 213,100 | 279 | 532.75 |
| 2011-09-27 | 217,000 | 222,000 | 209,100 | 210,500 | 397 | 526.25 |
| 2011-09-26 | 214,100 | 223,000 | 206,100 | 214,100 | 720 | 535.25 |
| 2011-09-22 | 226,300 | 229,000 | 216,000 | 219,000 | 587 | 547.50 |
| 2011-09-21 | 237,100 | 246,000 | 231,300 | 231,300 | 801 | 578.25 |
| 2011-09-20 | 236,100 | 244,000 | 233,800 | 240,000 | 419 | 600 |
| 2011-09-16 | 234,900 | 242,600 | 233,100 | 241,000 | 1,008 | 602.50 |
| 2011-09-15 | 226,000 | 232,800 | 216,500 | 231,300 | 810 | 578.25 |
| 2011-09-14 | 239,200 | 242,000 | 219,000 | 221,000 | 1,795 | 552.50 |
| 2011-09-13 | 208,000 | 209,900 | 204,500 | 207,500 | 204 | 518.75 |
| 2011-09-12 | 207,000 | 211,800 | 203,600 | 203,700 | 255 | 509.25 |
| 2011-09-09 | 212,000 | 215,600 | 208,500 | 213,200 | 229 | 533 |
| 2011-09-08 | 219,500 | 219,500 | 211,000 | 211,900 | 147 | 529.75 |
| 2011-09-07 | 210,800 | 218,400 | 210,800 | 214,900 | 200 | 537.25 |
| 2011-09-06 | 214,000 | 215,000 | 206,100 | 209,000 | 308 | 522.50 |
| 2011-09-05 | 215,300 | 219,000 | 213,000 | 215,900 | 259 | 539.75 |
| 2011-09-02 | 227,800 | 227,800 | 217,700 | 220,300 | 337 | 550.75 |
| 2011-09-01 | 224,000 | 227,800 | 221,200 | 225,500 | 246 | 563.75 |
| 2011-08-31 | 222,900 | 225,000 | 220,100 | 223,400 | 188 | 558.50 |
| 2011-08-30 | 226,000 | 229,900 | 224,000 | 224,300 | 312 | 560.75 |
| 2011-08-29 | 215,000 | 227,100 | 215,000 | 222,900 | 352 | 557.25 |
| 2011-08-26 | 211,100 | 216,900 | 211,100 | 216,500 | 154 | 541.25 |
| 2011-08-25 | 211,000 | 214,400 | 209,200 | 212,700 | 180 | 531.75 |
| 2011-08-24 | 218,000 | 219,000 | 207,200 | 207,900 | 225 | 519.75 |
| 2011-08-23 | 213,000 | 220,000 | 205,000 | 213,000 | 325 | 532.50 |
| 2011-08-22 | 220,400 | 228,000 | 210,000 | 211,900 | 415 | 529.75 |
| 2011-08-19 | 232,000 | 232,100 | 221,000 | 224,000 | 682 | 560 |
| 2011-08-18 | 235,000 | 245,000 | 235,000 | 238,000 | 702 | 595 |
| 2011-08-17 | 221,500 | 241,600 | 220,300 | 233,500 | 836 | 583.75 |
| 2011-08-16 | 225,000 | 234,000 | 221,000 | 223,200 | 756 | 558 |
| 2011-08-15 | 217,500 | 220,000 | 213,700 | 220,000 | 260 | 550 |
| 2011-08-12 | 218,000 | 218,900 | 211,800 | 213,000 | 394 | 532.50 |
| 2011-08-11 | 200,000 | 213,000 | 200,000 | 213,000 | 448 | 532.50 |
| 2011-08-10 | 219,000 | 219,000 | 208,400 | 210,000 | 409 | 525 |
| 2011-08-09 | 194,900 | 212,000 | 191,000 | 210,700 | 1,083 | 526.75 |
| 2011-08-08 | 223,000 | 232,000 | 200,000 | 205,600 | 854 | 514 |
| 2011-08-05 | 217,500 | 228,000 | 215,900 | 227,400 | 754 | 568.50 |
| 2011-08-04 | 245,000 | 252,000 | 242,000 | 242,500 | 303 | 606.25 |
| 2011-08-03 | 243,600 | 243,600 | 234,600 | 242,000 | 400 | 605 |
| 2011-08-02 | 250,500 | 251,200 | 246,900 | 247,200 | 309 | 618 |
| 2011-08-01 | 250,000 | 255,800 | 250,000 | 252,500 | 300 | 631.25 |
| 2011-07-29 | 258,600 | 258,600 | 248,500 | 248,500 | 636 | 621.25 |
| 2011-07-28 | 265,000 | 265,400 | 260,100 | 260,500 | 400 | 651.25 |
| 2011-07-27 | 264,800 | 277,700 | 263,000 | 268,800 | 1,054 | 672 |
| 2011-07-26 | 262,100 | 263,000 | 261,100 | 261,500 | 152 | 653.75 |
| 2011-07-25 | 262,100 | 267,500 | 261,300 | 262,500 | 273 | 656.25 |
| 2011-07-22 | 267,900 | 268,500 | 263,000 | 263,200 | 574 | 658 |
| 2011-07-21 | 265,800 | 272,000 | 265,800 | 267,800 | 393 | 669.50 |
| 2011-07-20 | 266,500 | 267,800 | 265,000 | 265,600 | 267 | 664 |
| 2011-07-19 | 267,100 | 269,700 | 266,300 | 266,500 | 217 | 666.25 |
| 2011-07-15 | 268,000 | 272,500 | 266,500 | 272,100 | 377 | 680.25 |
| 2011-07-14 | 273,300 | 273,400 | 269,900 | 270,000 | 306 | 675 |
| 2011-07-13 | 271,800 | 275,000 | 271,000 | 272,700 | 277 | 681.75 |
| 2011-07-12 | 277,300 | 279,000 | 273,400 | 273,500 | 414 | 683.75 |
| 2011-07-11 | 277,000 | 288,000 | 277,000 | 281,600 | 637 | 704 |
| 2011-07-08 | 279,000 | 279,000 | 275,500 | 277,800 | 245 | 694.50 |
| 2011-07-07 | 272,200 | 279,100 | 271,500 | 275,500 | 243 | 688.75 |
| 2011-07-06 | 271,300 | 274,000 | 270,700 | 272,200 | 179 | 680.50 |
| 2011-07-05 | 280,000 | 280,000 | 271,500 | 273,200 | 209 | 683 |
| 2011-07-04 | 280,000 | 281,500 | 275,600 | 277,000 | 325 | 692.50 |
| 2011-07-01 | 273,300 | 276,800 | 269,900 | 274,600 | 378 | 686.50 |
| 2011-06-30 | 280,800 | 281,800 | 275,100 | 275,100 | 268 | 687.75 |
| 2011-06-29 | 280,000 | 286,000 | 278,100 | 279,900 | 382 | 699.75 |
| 2011-06-28 | 282,800 | 294,400 | 277,900 | 279,100 | 1,242 | 697.75 |
| 2011-06-27 | 266,000 | 284,800 | 266,000 | 282,500 | 1,052 | 706.25 |
| 2011-06-24 | 265,000 | 266,300 | 263,000 | 265,200 | 165 | 663 |
| 2011-06-23 | 268,000 | 269,800 | 263,500 | 264,200 | 304 | 660.50 |
| 2011-06-22 | 268,000 | 274,100 | 266,200 | 269,500 | 446 | 673.75 |
| 2011-06-21 | 262,000 | 266,700 | 260,000 | 264,300 | 270 | 660.75 |
| 2011-06-20 | 265,000 | 270,200 | 262,000 | 262,000 | 358 | 655 |
| 2011-06-17 | 270,000 | 271,700 | 263,800 | 267,200 | 504 | 668 |
| 2011-06-16 | 277,000 | 280,000 | 267,000 | 270,300 | 809 | 675.75 |
| 2011-06-15 | 294,000 | 295,500 | 277,600 | 280,500 | 1,096 | 701.25 |
| 2011-06-14 | 294,900 | 299,700 | 288,000 | 290,500 | 401 | 726.25 |
| 2011-06-13 | 285,000 | 292,000 | 283,400 | 292,000 | 318 | 730 |
| 2011-06-10 | 292,000 | 297,000 | 285,300 | 290,000 | 413 | 725 |
| 2011-06-09 | 306,000 | 306,000 | 290,100 | 292,000 | 420 | 730 |
| 2011-06-08 | 308,000 | 314,000 | 296,100 | 301,500 | 1,063 | 753.75 |
| 2011-06-07 | 292,000 | 310,000 | 290,000 | 300,000 | 1,594 | 750 |
| 2011-06-06 | 281,500 | 297,800 | 276,100 | 288,000 | 400 | 720 |
| 2011-06-03 | 290,900 | 291,500 | 281,000 | 281,500 | 345 | 703.75 |
| 2011-06-02 | 287,200 | 292,500 | 286,700 | 287,100 | 317 | 717.75 |
| 2011-06-01 | 298,800 | 308,000 | 296,000 | 297,000 | 827 | 742.50 |
| 2011-05-31 | 297,100 | 297,100 | 286,000 | 294,200 | 826 | 735.50 |
| 2011-05-30 | 262,500 | 314,000 | 258,100 | 299,900 | 2,753 | 749.75 |
| 2011-05-27 | 264,500 | 267,500 | 262,300 | 264,900 | 221 | 662.25 |
| 2011-05-26 | 263,200 | 265,200 | 261,200 | 265,000 | 277 | 662.50 |
| 2011-05-25 | 272,500 | 272,700 | 262,100 | 262,700 | 481 | 656.75 |
| 2011-05-24 | 265,100 | 275,000 | 265,000 | 273,600 | 335 | 684 |
| 2011-05-23 | 280,000 | 280,000 | 268,000 | 270,100 | 399 | 675.25 |
| 2011-05-20 | 283,300 | 286,500 | 277,200 | 280,500 | 241 | 701.25 |
| 2011-05-19 | 285,300 | 292,700 | 280,600 | 281,500 | 465 | 703.75 |
| 2011-05-18 | 275,000 | 289,000 | 275,000 | 284,500 | 492 | 711.25 |
| 2011-05-17 | 281,000 | 285,200 | 276,000 | 278,600 | 423 | 696.50 |
| 2011-05-16 | 267,500 | 297,800 | 259,000 | 286,000 | 1,818 | 715 |
| 2011-05-13 | 292,000 | 295,000 | 279,500 | 282,500 | 848 | 706.25 |
| 2011-05-12 | 297,100 | 301,000 | 294,500 | 296,100 | 795 | 740.25 |
| 2011-05-11 | 309,000 | 311,000 | 302,000 | 302,000 | 814 | 755 |
| 2011-05-10 | 314,000 | 314,500 | 302,500 | 305,500 | 870 | 763.75 |
| 2011-05-09 | 293,800 | 317,000 | 291,800 | 316,500 | 1,876 | 791.25 |
| 2011-05-06 | 301,000 | 301,500 | 293,000 | 294,700 | 1,058 | 736.75 |
| 2011-05-02 | 305,500 | 309,000 | 303,000 | 305,500 | 641 | 763.75 |
| 2011-04-28 | 308,000 | 312,000 | 302,000 | 305,000 | 851 | 762.50 |
| 2011-04-27 | 311,000 | 321,000 | 306,000 | 309,000 | 1,273 | 772.50 |
| 2011-04-26 | 316,500 | 321,000 | 302,000 | 305,000 | 1,331 | 762.50 |
| 2011-04-25 | 323,000 | 333,000 | 311,500 | 316,000 | 1,565 | 790 |
| 2011-04-22 | 338,500 | 341,000 | 329,500 | 330,000 | 1,487 | 825 |
| 2011-04-21 | 345,500 | 352,500 | 340,000 | 345,500 | 1,870 | 863.75 |
| 2011-04-20 | 340,000 | 346,500 | 335,000 | 338,500 | 2,475 | 846.25 |
| 2011-04-19 | 300,000 | 329,000 | 297,500 | 327,500 | 2,502 | 818.75 |
| 2011-04-18 | 315,000 | 333,500 | 304,500 | 307,000 | 3,655 | 767.50 |
| 2011-04-15 | 279,900 | 309,500 | 275,500 | 303,500 | 3,242 | 758.75 |
| 2011-04-14 | 260,500 | 269,900 | 260,500 | 269,900 | 648 | 674.75 |
| 2011-04-13 | 260,100 | 269,400 | 256,600 | 265,500 | 797 | 663.75 |
| 2011-04-12 | 270,000 | 276,900 | 261,200 | 264,400 | 1,197 | 661 |
| 2011-04-11 | 268,800 | 282,500 | 265,000 | 273,500 | 1,719 | 683.75 |
| 2011-04-08 | 265,000 | 269,500 | 253,000 | 263,800 | 1,435 | 659.50 |
| 2011-04-07 | 249,000 | 264,500 | 245,100 | 260,000 | 1,964 | 650 |
| 2011-04-06 | 227,600 | 244,000 | 224,900 | 238,100 | 1,145 | 595.25 |
| 2011-04-05 | 249,000 | 249,000 | 226,500 | 232,600 | 1,347 | 581.50 |
| 2011-04-04 | 250,000 | 254,000 | 247,000 | 247,400 | 546 | 618.50 |
| 2011-04-01 | 253,000 | 255,800 | 248,200 | 248,600 | 705 | 621.50 |
| 2011-03-31 | 256,800 | 258,500 | 250,000 | 251,000 | 786 | 627.50 |
| 2011-03-30 | 248,700 | 255,500 | 246,000 | 252,000 | 1,087 | 630 |
| 2011-03-29 | 234,200 | 252,600 | 234,200 | 244,500 | 1,340 | 611.25 |
| 2011-03-28 | 258,900 | 258,900 | 237,200 | 237,900 | 1,992 | 594.75 |
| 2011-03-25 | 271,700 | 275,000 | 257,000 | 262,000 | 1,235 | 655 |
| 2011-03-24 | 270,100 | 285,000 | 265,400 | 269,100 | 1,240 | 672.75 |
| 2011-03-23 | 275,400 | 293,500 | 263,300 | 273,000 | 2,473 | 682.50 |
| 2011-03-22 | 283,400 | 285,000 | 273,000 | 280,000 | 2,214 | 700 |
| 2011-03-18 | 221,900 | 248,000 | 218,000 | 243,400 | 4,154 | 608.50 |
| 2011-03-17 | 195,000 | 218,300 | 195,000 | 209,200 | 2,858 | 523 |
| 2011-03-16 | 208,000 | 227,000 | 182,000 | 215,000 | 8,445 | 537.50 |
| 2011-03-15 | 223,000 | 223,000 | 223,000 | 223,000 | 274 | 557.50 |
| 2011-03-14 | 273,000 | 273,000 | 273,000 | 273,000 | 190 | 682.50 |
| 2011-03-11 | 336,500 | 351,500 | 334,500 | 343,000 | 1,073 | 857.50 |
| 2011-03-10 | 342,500 | 353,500 | 338,500 | 343,500 | 1,181 | 858.75 |
| 2011-03-09 | 365,000 | 367,500 | 343,000 | 348,000 | 1,597 | 870 |
| 2011-03-08 | 359,000 | 377,500 | 353,000 | 362,000 | 1,699 | 905 |
| 2011-03-07 | 381,000 | 381,500 | 362,000 | 364,500 | 1,150 | 911.25 |
| 2011-03-04 | 393,000 | 394,500 | 374,500 | 379,000 | 1,858 | 947.50 |
| 2011-03-03 | 386,000 | 400,000 | 380,000 | 384,000 | 3,684 | 960 |
| 2011-03-02 | 380,000 | 387,000 | 370,500 | 379,000 | 2,965 | 947.50 |
| 2011-03-01 | 346,000 | 398,000 | 346,000 | 388,500 | 5,646 | 971.25 |
| 2011-02-28 | 340,000 | 348,500 | 333,500 | 341,000 | 968 | 852.50 |
| 2011-02-25 | 329,000 | 345,000 | 324,000 | 342,500 | 1,326 | 856.25 |
| 2011-02-24 | 349,000 | 354,000 | 323,000 | 324,000 | 1,805 | 810 |
| 2011-02-23 | 354,000 | 370,000 | 351,500 | 354,000 | 1,101 | 885 |
| 2011-02-22 | 381,000 | 381,000 | 360,500 | 361,000 | 1,320 | 902.50 |
| 2011-02-21 | 380,000 | 387,000 | 374,000 | 380,000 | 1,889 | 950 |
| 2011-02-18 | 355,000 | 383,500 | 355,000 | 380,000 | 2,565 | 950 |
| 2011-02-17 | 365,500 | 370,000 | 355,000 | 358,000 | 1,037 | 895 |
| 2011-02-16 | 372,000 | 378,000 | 365,000 | 368,000 | 883 | 920 |
| 2011-02-15 | 375,000 | 377,000 | 358,000 | 372,500 | 1,981 | 931.25 |
| 2011-02-14 | 395,500 | 396,000 | 374,500 | 379,500 | 2,087 | 948.75 |
| 2011-02-10 | 385,000 | 396,000 | 378,000 | 388,500 | 3,521 | 971.25 |
| 2011-02-09 | 377,000 | 390,000 | 371,000 | 388,000 | 4,616 | 970 |
| 2011-02-08 | 365,000 | 371,500 | 355,500 | 363,000 | 3,050 | 907.50 |
| 2011-02-07 | 345,000 | 364,500 | 344,500 | 353,000 | 3,748 | 882.50 |
| 2011-02-04 | 348,500 | 352,500 | 336,500 | 341,000 | 2,317 | 852.50 |
| 2011-02-03 | 350,000 | 366,500 | 346,000 | 352,500 | 4,267 | 881.25 |
| 2011-02-02 | 348,500 | 357,000 | 340,500 | 343,000 | 3,059 | 857.50 |
| 2011-02-01 | 334,500 | 355,500 | 319,500 | 348,500 | 5,718 | 871.25 |
| 2011-01-31 | 338,000 | 351,000 | 331,000 | 331,500 | 3,879 | 828.75 |
| 2011-01-28 | 381,500 | 392,000 | 334,000 | 337,500 | 5,896 | 843.75 |
| 2011-01-27 | 390,500 | 397,500 | 373,000 | 376,000 | 2,167 | 940 |
| 2011-01-26 | 406,000 | 425,000 | 385,500 | 387,000 | 3,843 | 967.50 |
| 2011-01-25 | 412,000 | 419,000 | 403,500 | 409,500 | 1,944 | 1,023.75 |
| 2011-01-24 | 403,000 | 427,000 | 393,500 | 419,000 | 3,057 | 1,047.50 |
| 2011-01-21 | 410,500 | 416,500 | 373,500 | 392,500 | 3,575 | 981.25 |
| 2011-01-20 | 429,000 | 438,000 | 401,000 | 407,500 | 2,553 | 1,018.75 |
| 2011-01-19 | 465,000 | 468,000 | 413,500 | 421,000 | 4,107 | 1,052.50 |
| 2011-01-18 | 480,000 | 487,000 | 460,500 | 470,000 | 2,827 | 1,175 |
| 2011-01-17 | 466,000 | 489,000 | 456,500 | 481,000 | 3,761 | 1,202.50 |
| 2011-01-14 | 470,000 | 474,000 | 449,000 | 456,000 | 3,642 | 1,140 |
| 2011-01-13 | 472,500 | 495,000 | 448,000 | 452,000 | 7,685 | 1,130 |
| 2011-01-12 | 411,000 | 470,500 | 398,000 | 459,500 | 9,673 | 1,148.75 |
| 2011-01-11 | 417,000 | 424,500 | 395,500 | 409,500 | 4,341 | 1,023.75 |
| 2011-01-07 | 390,000 | 427,000 | 386,000 | 423,500 | 8,862 | 1,058.75 |
| 2011-01-06 | 327,000 | 387,000 | 316,500 | 384,000 | 7,049 | 960 |
| 2011-01-05 | 325,000 | 332,500 | 314,000 | 317,500 | 1,555 | 793.75 |
| 2011-01-04 | 328,000 | 345,000 | 323,500 | 329,500 | 3,095 | 823.75 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株