3848 (株)データ・アプリケーション 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 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 83,000 | 85,000 | 83,000 | 85,000 | 3 | 212.50 |
| 2011-12-28 | 83,600 | 86,300 | 83,100 | 85,000 | 12 | 212.50 |
| 2011-12-27 | 91,500 | 91,500 | 86,500 | 88,100 | 22 | 220.25 |
| 2011-12-26 | 80,100 | 93,000 | 80,100 | 93,000 | 56 | 232.50 |
| 2011-12-22 | 80,600 | 80,800 | 79,300 | 80,000 | 17 | 200 |
| 2011-12-21 | 80,500 | 82,100 | 80,100 | 82,000 | 11 | 205 |
| 2011-12-20 | 81,500 | 82,000 | 81,500 | 82,000 | 4 | 205 |
| 2011-12-19 | 81,000 | 82,000 | 80,000 | 80,000 | 9 | 200 |
| 2011-12-15 | 82,400 | 82,400 | 80,000 | 81,000 | 22 | 202.50 |
| 2011-12-14 | 83,500 | 83,500 | 83,300 | 83,300 | 2 | 208.25 |
| 2011-12-13 | 85,900 | 85,900 | 84,400 | 84,400 | 2 | 211 |
| 2011-12-12 | 84,700 | 86,500 | 84,700 | 86,000 | 20 | 215 |
| 2011-12-09 | 85,500 | 86,200 | 83,700 | 86,200 | 11 | 215.50 |
| 2011-12-08 | 85,000 | 85,000 | 83,500 | 85,000 | 10 | 212.50 |
| 2011-12-07 | 82,500 | 86,800 | 82,500 | 86,800 | 36 | 217 |
| 2011-12-06 | 85,600 | 85,600 | 85,500 | 85,500 | 4 | 213.75 |
| 2011-12-05 | 87,100 | 87,100 | 85,000 | 87,100 | 18 | 217.75 |
| 2011-12-02 | 87,100 | 87,300 | 85,600 | 87,100 | 12 | 217.75 |
| 2011-12-01 | 85,100 | 87,300 | 85,100 | 85,500 | 22 | 213.75 |
| 2011-11-30 | 85,600 | 85,600 | 81,600 | 85,000 | 27 | 212.50 |
| 2011-11-29 | 82,600 | 85,500 | 82,600 | 85,500 | 19 | 213.75 |
| 2011-11-28 | 82,000 | 85,500 | 82,000 | 85,500 | 33 | 213.75 |
| 2011-11-25 | 80,400 | 80,600 | 78,300 | 80,600 | 26 | 201.50 |
| 2011-11-24 | 78,100 | 80,700 | 77,400 | 80,700 | 19 | 201.75 |
| 2011-11-22 | 78,100 | 79,100 | 77,200 | 78,100 | 16 | 195.25 |
| 2011-11-21 | 84,400 | 84,400 | 79,700 | 81,000 | 14 | 202.50 |
| 2011-11-18 | 84,400 | 84,400 | 84,400 | 84,400 | 1 | 211 |
| 2011-11-17 | 84,300 | 84,300 | 83,800 | 83,800 | 3 | 209.50 |
| 2011-11-16 | 85,000 | 85,000 | 83,500 | 83,500 | 6 | 208.75 |
| 2011-11-15 | 88,500 | 88,500 | 85,000 | 85,000 | 8 | 212.50 |
| 2011-11-14 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 223.75 |
| 2011-11-11 | 87,700 | 87,700 | 87,400 | 87,400 | 5 | 218.50 |
| 2011-11-10 | 89,000 | 89,000 | 83,100 | 85,800 | 17 | 214.50 |
| 2011-11-09 | 92,400 | 92,400 | 89,500 | 89,600 | 22 | 224 |
| 2011-11-08 | 94,700 | 94,700 | 89,000 | 92,000 | 26 | 230 |
| 2011-11-07 | 93,300 | 93,300 | 90,700 | 90,700 | 8 | 226.75 |
| 2011-11-04 | 94,300 | 94,300 | 92,000 | 92,000 | 9 | 230 |
| 2011-11-02 | 94,000 | 94,000 | 91,000 | 91,300 | 23 | 228.25 |
| 2011-11-01 | 97,000 | 97,000 | 92,800 | 93,000 | 54 | 232.50 |
| 2011-10-31 | 102,000 | 102,000 | 91,500 | 92,600 | 102 | 231.50 |
| 2011-10-28 | 99,500 | 102,200 | 96,000 | 102,000 | 79 | 255 |
| 2011-10-27 | 95,500 | 96,000 | 93,600 | 95,000 | 41 | 237.50 |
| 2011-10-26 | 92,900 | 93,500 | 90,300 | 93,000 | 56 | 232.50 |
| 2011-10-25 | 94,400 | 94,400 | 90,100 | 91,400 | 45 | 228.50 |
| 2011-10-24 | 88,500 | 92,200 | 88,000 | 90,700 | 54 | 226.75 |
| 2011-10-21 | 88,600 | 88,600 | 85,600 | 86,200 | 26 | 215.50 |
| 2011-10-20 | 89,900 | 89,900 | 85,400 | 85,600 | 19 | 214 |
| 2011-10-19 | 87,900 | 88,800 | 86,000 | 88,800 | 14 | 222 |
| 2011-10-18 | 86,000 | 88,000 | 85,000 | 86,400 | 29 | 216 |
| 2011-10-17 | 92,000 | 93,200 | 88,000 | 88,000 | 27 | 220 |
| 2011-10-14 | 87,600 | 91,800 | 87,500 | 88,000 | 135 | 220 |
| 2011-10-13 | 87,500 | 87,500 | 84,000 | 86,500 | 16 | 216.25 |
| 2011-10-12 | 88,400 | 88,400 | 85,000 | 85,000 | 15 | 212.50 |
| 2011-10-11 | 83,000 | 85,000 | 83,000 | 84,800 | 15 | 212 |
| 2011-10-07 | 81,500 | 83,000 | 81,500 | 83,000 | 4 | 207.50 |
| 2011-10-06 | 78,000 | 81,000 | 77,000 | 80,000 | 10 | 200 |
| 2011-10-05 | 82,500 | 82,500 | 77,400 | 78,000 | 25 | 195 |
| 2011-10-04 | 74,700 | 77,500 | 74,700 | 77,000 | 22 | 192.50 |
| 2011-10-03 | 81,100 | 81,100 | 79,200 | 79,200 | 7 | 198 |
| 2011-09-30 | 80,600 | 81,000 | 80,600 | 81,000 | 6 | 202.50 |
| 2011-09-29 | 77,900 | 83,500 | 77,900 | 81,900 | 23 | 204.75 |
| 2011-09-28 | 80,000 | 81,400 | 79,500 | 81,400 | 13 | 203.50 |
| 2011-09-27 | 82,000 | 84,900 | 78,900 | 79,000 | 30 | 197.50 |
| 2011-09-26 | 92,000 | 92,000 | 78,500 | 79,000 | 121 | 197.50 |
| 2011-09-22 | 93,000 | 93,000 | 92,000 | 92,100 | 51 | 230.25 |
| 2011-09-21 | 90,600 | 93,000 | 90,000 | 90,500 | 27 | 226.25 |
| 2011-09-20 | 92,500 | 92,500 | 90,000 | 90,000 | 16 | 225 |
| 2011-09-16 | 90,700 | 91,100 | 90,500 | 91,000 | 19 | 227.50 |
| 2011-09-15 | 92,500 | 93,000 | 90,200 | 90,200 | 12 | 225.50 |
| 2011-09-14 | 97,000 | 99,900 | 92,000 | 92,500 | 26 | 231.25 |
| 2011-09-13 | 94,900 | 95,000 | 93,000 | 95,000 | 25 | 237.50 |
| 2011-09-12 | 96,800 | 96,800 | 93,000 | 93,000 | 41 | 232.50 |
| 2011-09-09 | 96,500 | 99,000 | 96,500 | 97,100 | 18 | 242.75 |
| 2011-09-08 | 98,500 | 99,000 | 98,000 | 98,000 | 33 | 245 |
| 2011-09-07 | 98,100 | 101,000 | 97,900 | 97,900 | 19 | 244.75 |
| 2011-09-06 | 100,000 | 100,000 | 96,100 | 96,100 | 48 | 240.25 |
| 2011-09-05 | 100,100 | 100,100 | 99,000 | 99,100 | 35 | 247.75 |
| 2011-09-02 | 102,000 | 102,500 | 100,300 | 100,400 | 53 | 251 |
| 2011-09-01 | 103,200 | 103,400 | 102,000 | 102,200 | 22 | 255.50 |
| 2011-08-31 | 103,400 | 103,500 | 101,700 | 103,500 | 27 | 258.75 |
| 2011-08-30 | 101,700 | 105,000 | 101,300 | 102,900 | 42 | 257.25 |
| 2011-08-29 | 102,100 | 102,500 | 100,500 | 100,700 | 42 | 251.75 |
| 2011-08-26 | 99,600 | 102,000 | 99,600 | 102,000 | 65 | 255 |
| 2011-08-25 | 103,300 | 103,900 | 101,300 | 101,300 | 44 | 253.25 |
| 2011-08-24 | 108,000 | 108,400 | 101,200 | 102,900 | 71 | 257.25 |
| 2011-08-23 | 101,800 | 105,800 | 100,800 | 104,700 | 81 | 261.75 |
| 2011-08-22 | 106,500 | 108,000 | 100,000 | 100,800 | 122 | 252 |
| 2011-08-19 | 106,600 | 110,000 | 105,500 | 107,000 | 219 | 267.50 |
| 2011-08-18 | 134,100 | 142,000 | 111,000 | 115,500 | 1,029 | 288.75 |
| 2011-08-17 | 101,100 | 113,100 | 101,000 | 113,100 | 370 | 282.75 |
| 2011-08-16 | 99,200 | 99,800 | 98,000 | 98,100 | 32 | 245.25 |
| 2011-08-15 | 98,500 | 100,800 | 97,700 | 97,700 | 65 | 244.25 |
| 2011-08-12 | 99,100 | 99,800 | 97,200 | 98,000 | 44 | 245 |
| 2011-08-11 | 95,500 | 100,800 | 95,500 | 100,400 | 67 | 251 |
| 2011-08-10 | 108,000 | 108,400 | 100,000 | 100,000 | 146 | 250 |
| 2011-08-09 | 100,000 | 103,400 | 95,700 | 103,400 | 194 | 258.50 |
| 2011-08-08 | 110,000 | 112,900 | 103,400 | 103,400 | 167 | 258.50 |
| 2011-08-05 | 112,200 | 116,300 | 108,200 | 112,200 | 303 | 280.50 |
| 2011-08-04 | 134,500 | 134,500 | 121,700 | 123,600 | 435 | 309 |
| 2011-08-03 | 152,700 | 154,300 | 129,200 | 131,500 | 1,836 | 328.75 |
| 2011-08-02 | 119,300 | 140,700 | 118,000 | 140,700 | 1,394 | 351.75 |
| 2011-08-01 | 110,600 | 110,700 | 110,600 | 110,700 | 160 | 276.75 |
| 2011-07-29 | 96,300 | 96,300 | 92,800 | 94,200 | 48 | 235.50 |
| 2011-07-28 | 96,000 | 96,300 | 96,000 | 96,300 | 5 | 240.75 |
| 2011-07-27 | 97,400 | 98,400 | 97,000 | 97,200 | 10 | 243 |
| 2011-07-26 | 97,000 | 99,500 | 97,000 | 99,500 | 10 | 248.75 |
| 2011-07-25 | 98,000 | 98,000 | 96,700 | 98,000 | 27 | 245 |
| 2011-07-22 | 98,000 | 98,000 | 97,600 | 98,000 | 11 | 245 |
| 2011-07-21 | 98,000 | 98,000 | 96,300 | 98,000 | 11 | 245 |
| 2011-07-20 | 98,000 | 98,200 | 98,000 | 98,100 | 5 | 245.25 |
| 2011-07-19 | 98,200 | 98,200 | 98,000 | 98,000 | 8 | 245 |
| 2011-07-15 | 98,500 | 99,600 | 98,000 | 99,500 | 31 | 248.75 |
| 2011-07-14 | 98,300 | 98,300 | 98,000 | 98,000 | 18 | 245 |
| 2011-07-13 | 98,500 | 98,700 | 98,500 | 98,700 | 8 | 246.75 |
| 2011-07-12 | 99,800 | 99,800 | 97,800 | 98,500 | 33 | 246.25 |
| 2011-07-11 | 100,000 | 101,000 | 99,600 | 100,200 | 11 | 250.50 |
| 2011-07-08 | 100,000 | 100,500 | 99,500 | 99,500 | 14 | 248.75 |
| 2011-07-07 | 98,800 | 99,900 | 98,000 | 99,500 | 27 | 248.75 |
| 2011-07-06 | 99,200 | 99,200 | 98,800 | 98,800 | 13 | 247 |
| 2011-07-05 | 100,100 | 100,500 | 99,100 | 99,200 | 29 | 248 |
| 2011-07-04 | 99,300 | 102,000 | 99,300 | 100,100 | 15 | 250.25 |
| 2011-07-01 | 100,100 | 101,800 | 100,000 | 100,000 | 12 | 250 |
| 2011-06-30 | 102,000 | 102,000 | 99,400 | 99,500 | 18 | 248.75 |
| 2011-06-29 | 100,500 | 102,000 | 99,300 | 102,000 | 29 | 255 |
| 2011-06-28 | 100,000 | 102,000 | 100,000 | 101,000 | 15 | 252.50 |
| 2011-06-27 | 103,000 | 103,400 | 98,800 | 99,500 | 54 | 248.75 |
| 2011-06-24 | 103,100 | 104,800 | 103,000 | 104,500 | 10 | 261.25 |
| 2011-06-23 | 102,000 | 105,000 | 102,000 | 105,000 | 2 | 262.50 |
| 2011-06-22 | 101,000 | 105,000 | 101,000 | 105,000 | 14 | 262.50 |
| 2011-06-21 | 100,000 | 102,000 | 98,400 | 102,000 | 15 | 255 |
| 2011-06-20 | 99,600 | 102,000 | 99,500 | 101,400 | 16 | 253.50 |
| 2011-06-17 | 100,100 | 101,400 | 100,100 | 101,100 | 17 | 252.75 |
| 2011-06-16 | 101,300 | 103,000 | 101,300 | 103,000 | 13 | 257.50 |
| 2011-06-15 | 106,000 | 107,500 | 104,500 | 106,000 | 8 | 265 |
| 2011-06-14 | 106,200 | 108,500 | 105,000 | 107,500 | 41 | 268.75 |
| 2011-06-13 | 106,000 | 108,800 | 106,000 | 106,400 | 23 | 266 |
| 2011-06-10 | 110,000 | 110,000 | 106,200 | 106,400 | 14 | 266 |
| 2011-06-09 | 109,000 | 109,900 | 107,000 | 109,000 | 20 | 272.50 |
| 2011-06-08 | 105,000 | 108,000 | 105,000 | 108,000 | 15 | 270 |
| 2011-06-07 | 106,200 | 108,000 | 105,300 | 108,000 | 17 | 270 |
| 2011-06-06 | 106,000 | 107,000 | 105,100 | 107,000 | 19 | 267.50 |
| 2011-06-03 | 107,300 | 109,700 | 104,500 | 104,500 | 24 | 261.25 |
| 2011-06-02 | 111,400 | 111,400 | 106,600 | 109,800 | 51 | 274.50 |
| 2011-06-01 | 106,000 | 112,300 | 106,000 | 112,000 | 82 | 280 |
| 2011-05-31 | 104,500 | 107,900 | 104,500 | 107,900 | 30 | 269.75 |
| 2011-05-30 | 106,000 | 109,000 | 104,100 | 104,700 | 34 | 261.75 |
| 2011-05-27 | 106,800 | 106,900 | 103,100 | 106,900 | 58 | 267.25 |
| 2011-05-26 | 106,000 | 108,000 | 104,100 | 107,700 | 23 | 269.25 |
| 2011-05-25 | 107,000 | 113,000 | 105,100 | 105,700 | 58 | 264.25 |
| 2011-05-24 | 106,900 | 109,000 | 106,500 | 109,000 | 29 | 272.50 |
| 2011-05-23 | 114,000 | 114,000 | 110,500 | 110,500 | 22 | 276.25 |
| 2011-05-20 | 118,600 | 118,600 | 115,000 | 115,000 | 14 | 287.50 |
| 2011-05-19 | 118,800 | 119,900 | 116,800 | 116,800 | 33 | 292 |
| 2011-05-18 | 114,000 | 117,900 | 111,400 | 117,500 | 72 | 293.75 |
| 2011-05-17 | 119,400 | 119,400 | 112,500 | 114,000 | 44 | 285 |
| 2011-05-16 | 124,400 | 124,400 | 117,000 | 117,100 | 138 | 292.75 |
| 2011-05-13 | 123,100 | 132,500 | 119,200 | 124,400 | 732 | 311 |
| 2011-05-12 | 148,200 | 158,800 | 145,200 | 157,500 | 99 | 393.75 |
| 2011-05-11 | 159,900 | 160,000 | 148,800 | 151,100 | 93 | 377.75 |
| 2011-05-10 | 153,300 | 163,900 | 153,000 | 161,300 | 88 | 403.25 |
| 2011-05-09 | 154,000 | 154,000 | 151,000 | 153,300 | 51 | 383.25 |
| 2011-05-06 | 152,100 | 154,000 | 152,000 | 153,000 | 72 | 382.50 |
| 2011-05-02 | 157,000 | 159,800 | 151,600 | 158,900 | 46 | 397.25 |
| 2011-04-28 | 153,500 | 157,900 | 152,900 | 157,000 | 58 | 392.50 |
| 2011-04-27 | 163,900 | 163,900 | 155,500 | 156,000 | 71 | 390 |
| 2011-04-26 | 168,000 | 168,000 | 160,000 | 163,900 | 96 | 409.75 |
| 2011-04-25 | 161,000 | 169,800 | 157,000 | 168,100 | 261 | 420.25 |
| 2011-04-22 | 153,500 | 165,000 | 151,300 | 160,900 | 341 | 402.25 |
| 2011-04-21 | 158,000 | 158,000 | 147,100 | 150,000 | 121 | 375 |
| 2011-04-20 | 147,100 | 157,200 | 147,100 | 151,300 | 103 | 378.25 |
| 2011-04-19 | 148,000 | 153,000 | 142,100 | 147,500 | 69 | 368.75 |
| 2011-04-18 | 163,900 | 167,500 | 148,000 | 155,000 | 349 | 387.50 |
| 2011-04-15 | 137,900 | 154,500 | 136,000 | 151,900 | 205 | 379.75 |
| 2011-04-14 | 132,500 | 138,400 | 130,000 | 135,200 | 64 | 338 |
| 2011-04-13 | 129,500 | 130,000 | 125,900 | 130,000 | 23 | 325 |
| 2011-04-12 | 128,900 | 128,900 | 125,000 | 126,000 | 36 | 315 |
| 2011-04-11 | 125,000 | 128,900 | 123,200 | 128,500 | 65 | 321.25 |
| 2011-04-08 | 125,100 | 127,000 | 120,000 | 126,000 | 110 | 315 |
| 2011-04-07 | 127,500 | 133,000 | 127,500 | 128,500 | 77 | 321.25 |
| 2011-04-06 | 128,000 | 131,000 | 126,000 | 129,500 | 60 | 323.75 |
| 2011-04-05 | 138,100 | 140,000 | 133,400 | 133,400 | 24 | 333.50 |
| 2011-04-04 | 140,000 | 142,000 | 138,000 | 138,100 | 33 | 345.25 |
| 2011-04-01 | 142,000 | 142,700 | 139,000 | 139,000 | 16 | 347.50 |
| 2011-03-31 | 143,000 | 143,000 | 137,500 | 139,000 | 54 | 347.50 |
| 2011-03-30 | 140,500 | 140,500 | 135,500 | 137,000 | 52 | 342.50 |
| 2011-03-29 | 134,000 | 134,000 | 124,500 | 131,500 | 68 | 328.75 |
| 2011-03-28 | 147,500 | 147,500 | 132,300 | 132,500 | 79 | 331.25 |
| 2011-03-25 | 151,500 | 151,700 | 141,200 | 141,800 | 129 | 354.50 |
| 2011-03-24 | 159,000 | 159,000 | 149,900 | 151,500 | 127 | 378.75 |
| 2011-03-23 | 155,000 | 159,500 | 145,500 | 157,400 | 253 | 393.50 |
| 2011-03-22 | 156,000 | 162,000 | 152,000 | 162,000 | 296 | 405 |
| 2011-03-18 | 123,000 | 136,000 | 123,000 | 132,000 | 307 | 330 |
| 2011-03-17 | 105,500 | 124,800 | 100,000 | 118,000 | 200 | 295 |
| 2011-03-16 | 108,200 | 124,900 | 108,200 | 115,600 | 406 | 289 |
| 2011-03-15 | 111,200 | 111,200 | 111,200 | 111,200 | 26 | 278 |
| 2011-03-14 | 141,200 | 144,200 | 141,200 | 141,200 | 286 | 353 |
| 2011-03-11 | 177,600 | 189,900 | 175,600 | 181,200 | 219 | 453 |
| 2011-03-10 | 186,700 | 189,000 | 179,600 | 180,300 | 469 | 450.75 |
| 2011-03-09 | 199,600 | 211,600 | 190,200 | 194,700 | 1,103 | 486.75 |
| 2011-03-08 | 189,800 | 193,000 | 187,000 | 188,200 | 138 | 470.50 |
| 2011-03-07 | 197,400 | 197,400 | 186,600 | 191,700 | 434 | 479.25 |
| 2011-03-04 | 204,000 | 209,900 | 198,300 | 198,500 | 334 | 496.25 |
| 2011-03-03 | 203,000 | 204,000 | 198,700 | 201,000 | 207 | 502.50 |
| 2011-03-02 | 204,100 | 204,200 | 197,000 | 198,500 | 525 | 496.25 |
| 2011-03-01 | 210,800 | 220,400 | 204,800 | 210,800 | 1,259 | 527 |
| 2011-02-28 | 213,000 | 214,000 | 200,600 | 208,000 | 1,002 | 520 |
| 2011-02-25 | 218,000 | 218,000 | 201,500 | 211,100 | 1,246 | 527.75 |
| 2011-02-24 | 250,000 | 268,000 | 207,900 | 219,000 | 3,049 | 547.50 |
| 2011-02-23 | 274,500 | 289,500 | 241,000 | 241,200 | 6,356 | 603 |
| 2011-02-22 | 200,000 | 239,500 | 200,000 | 239,500 | 3,837 | 598.75 |
| 2011-02-21 | 199,500 | 199,500 | 196,200 | 199,500 | 981 | 498.75 |
| 2011-02-18 | 129,600 | 159,500 | 129,500 | 159,500 | 598 | 398.75 |
| 2011-02-17 | 131,000 | 133,500 | 129,500 | 129,500 | 103 | 323.75 |
| 2011-02-16 | 131,800 | 131,900 | 130,500 | 130,600 | 63 | 326.50 |
| 2011-02-15 | 131,600 | 133,000 | 131,000 | 133,000 | 54 | 332.50 |
| 2011-02-14 | 133,800 | 133,800 | 131,000 | 133,500 | 45 | 333.75 |
| 2011-02-10 | 131,000 | 133,800 | 130,700 | 133,800 | 48 | 334.50 |
| 2011-02-09 | 134,500 | 136,300 | 131,000 | 131,000 | 112 | 327.50 |
| 2011-02-08 | 138,500 | 139,100 | 134,700 | 136,400 | 155 | 341 |
| 2011-02-07 | 138,100 | 142,000 | 136,000 | 141,800 | 247 | 354.50 |
| 2011-02-04 | 156,500 | 156,900 | 148,900 | 151,100 | 155 | 377.75 |
| 2011-02-03 | 151,500 | 161,000 | 150,000 | 154,000 | 314 | 385 |
| 2011-02-02 | 149,900 | 150,300 | 145,000 | 149,900 | 118 | 374.75 |
| 2011-02-01 | 137,600 | 145,000 | 137,600 | 145,000 | 70 | 362.50 |
| 2011-01-31 | 139,500 | 146,700 | 139,500 | 142,500 | 118 | 356.25 |
| 2011-01-28 | 155,000 | 161,000 | 148,400 | 152,500 | 435 | 381.25 |
| 2011-01-27 | 142,000 | 148,900 | 130,000 | 146,700 | 272 | 366.75 |
| 2011-01-26 | 142,900 | 143,300 | 140,000 | 140,000 | 128 | 350 |
| 2011-01-25 | 136,600 | 141,900 | 135,000 | 141,000 | 182 | 352.50 |
| 2011-01-24 | 129,900 | 136,000 | 126,600 | 135,000 | 88 | 337.50 |
| 2011-01-21 | 141,100 | 141,100 | 126,500 | 129,000 | 209 | 322.50 |
| 2011-01-20 | 141,300 | 146,000 | 140,700 | 141,100 | 142 | 352.75 |
| 2011-01-19 | 142,200 | 142,200 | 140,500 | 141,000 | 113 | 352.50 |
| 2011-01-18 | 144,500 | 145,900 | 142,100 | 143,000 | 134 | 357.50 |
| 2011-01-17 | 151,800 | 151,800 | 142,000 | 142,100 | 255 | 355.25 |
| 2011-01-14 | 151,100 | 154,000 | 146,600 | 150,000 | 180 | 375 |
| 2011-01-13 | 161,800 | 161,800 | 150,000 | 151,100 | 255 | 377.75 |
| 2011-01-12 | 157,500 | 158,700 | 149,300 | 150,100 | 346 | 375.25 |
| 2011-01-11 | 165,700 | 170,500 | 153,300 | 159,900 | 459 | 399.75 |
| 2011-01-07 | 163,500 | 171,100 | 158,000 | 165,900 | 819 | 414.75 |
| 2011-01-06 | 173,000 | 200,000 | 163,500 | 170,000 | 3,645 | 425 |
| 2011-01-05 | 145,000 | 161,000 | 141,200 | 161,000 | 1,454 | 402.50 |
| 2011-01-04 | 131,000 | 131,000 | 131,000 | 131,000 | 98 | 327.50 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
