3851 (株)日本一ソフトウェア 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 | 77,500 | 77,500 | 76,200 | 76,200 | 11 | 381 |
| 2011-12-29 | 78,400 | 78,400 | 76,000 | 76,100 | 20 | 380.50 |
| 2011-12-28 | 76,100 | 78,400 | 76,000 | 78,400 | 3 | 392 |
| 2011-12-27 | 76,100 | 78,000 | 76,000 | 77,700 | 13 | 388.50 |
| 2011-12-26 | 77,000 | 78,000 | 77,000 | 77,600 | 28 | 388 |
| 2011-12-22 | 79,000 | 79,600 | 77,100 | 79,600 | 15 | 398 |
| 2011-12-21 | 79,500 | 79,500 | 77,900 | 77,900 | 7 | 389.50 |
| 2011-12-20 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2011-12-19 | 81,700 | 81,700 | 78,200 | 78,500 | 24 | 392.50 |
| 2011-12-16 | 81,000 | 81,000 | 80,300 | 80,300 | 19 | 401.50 |
| 2011-12-15 | 82,800 | 83,000 | 80,000 | 82,000 | 33 | 410 |
| 2011-12-14 | 80,300 | 82,000 | 79,300 | 82,000 | 33 | 410 |
| 2011-12-13 | 80,000 | 83,000 | 80,000 | 80,500 | 33 | 402.50 |
| 2011-12-12 | 79,400 | 83,500 | 76,000 | 79,500 | 68 | 397.50 |
| 2011-12-09 | 79,900 | 79,900 | 77,500 | 79,400 | 11 | 397 |
| 2011-12-08 | 79,500 | 79,900 | 78,500 | 79,000 | 38 | 395 |
| 2011-12-07 | 81,400 | 81,400 | 79,100 | 81,000 | 33 | 405 |
| 2011-12-06 | 79,000 | 81,000 | 77,000 | 79,800 | 40 | 399 |
| 2011-12-05 | 76,200 | 82,900 | 76,200 | 78,000 | 50 | 390 |
| 2011-12-02 | 75,100 | 76,000 | 75,100 | 76,000 | 4 | 380 |
| 2011-12-01 | 75,800 | 76,300 | 75,800 | 75,800 | 25 | 379 |
| 2011-11-30 | 75,600 | 75,600 | 75,100 | 75,100 | 11 | 375.50 |
| 2011-11-29 | 76,500 | 76,500 | 75,300 | 75,500 | 5 | 377.50 |
| 2011-11-28 | 77,800 | 77,800 | 75,000 | 75,300 | 7 | 376.50 |
| 2011-11-25 | 77,000 | 77,000 | 75,700 | 76,000 | 4 | 380 |
| 2011-11-24 | 75,700 | 76,500 | 75,700 | 76,100 | 13 | 380.50 |
| 2011-11-22 | 77,000 | 77,000 | 77,000 | 77,000 | 6 | 385 |
| 2011-11-21 | 76,300 | 77,000 | 75,500 | 77,000 | 17 | 385 |
| 2011-11-18 | 76,100 | 77,000 | 75,900 | 77,000 | 12 | 385 |
| 2011-11-17 | 76,000 | 77,000 | 76,000 | 77,000 | 13 | 385 |
| 2011-11-16 | 78,000 | 78,000 | 77,000 | 77,000 | 7 | 385 |
| 2011-11-15 | 78,100 | 80,000 | 77,700 | 77,700 | 17 | 388.50 |
| 2011-11-14 | 76,600 | 78,500 | 76,600 | 78,500 | 19 | 392.50 |
| 2011-11-11 | 81,500 | 81,500 | 78,100 | 78,900 | 43 | 394.50 |
| 2011-11-10 | 79,700 | 82,900 | 79,100 | 82,900 | 82 | 414.50 |
| 2011-11-09 | 83,000 | 83,000 | 79,900 | 80,800 | 85 | 404 |
| 2011-11-08 | 100,000 | 102,300 | 82,500 | 83,000 | 1,023 | 415 |
| 2011-11-07 | 89,600 | 89,600 | 89,600 | 89,600 | 46 | 448 |
| 2011-11-04 | 75,000 | 75,000 | 74,600 | 74,600 | 14 | 373 |
| 2011-11-02 | 75,800 | 75,800 | 75,000 | 75,000 | 5 | 375 |
| 2011-11-01 | 77,400 | 77,400 | 75,000 | 76,000 | 19 | 380 |
| 2011-10-31 | 74,500 | 77,500 | 73,500 | 77,500 | 29 | 387.50 |
| 2011-10-28 | 71,100 | 74,700 | 71,100 | 73,000 | 8 | 365 |
| 2011-10-27 | 72,000 | 72,000 | 71,000 | 71,000 | 5 | 355 |
| 2011-10-26 | 71,000 | 71,000 | 71,000 | 71,000 | 9 | 355 |
| 2011-10-25 | 71,500 | 71,500 | 71,000 | 71,000 | 10 | 355 |
| 2011-10-24 | 71,700 | 72,000 | 71,700 | 72,000 | 3 | 360 |
| 2011-10-20 | 74,900 | 75,000 | 71,000 | 73,400 | 27 | 367 |
| 2011-10-19 | 74,500 | 74,500 | 74,200 | 74,400 | 14 | 372 |
| 2011-10-18 | 74,200 | 74,200 | 73,300 | 73,500 | 24 | 367.50 |
| 2011-10-17 | 74,200 | 74,500 | 74,200 | 74,200 | 12 | 371 |
| 2011-10-14 | 74,500 | 76,000 | 74,000 | 74,000 | 26 | 370 |
| 2011-10-13 | 74,100 | 74,500 | 73,100 | 74,500 | 22 | 372.50 |
| 2011-10-12 | 73,000 | 74,000 | 73,000 | 73,300 | 18 | 366.50 |
| 2011-10-11 | 72,700 | 73,000 | 71,600 | 73,000 | 18 | 365 |
| 2011-10-07 | 72,000 | 72,700 | 72,000 | 72,700 | 8 | 363.50 |
| 2011-10-06 | 71,500 | 73,000 | 71,500 | 71,500 | 8 | 357.50 |
| 2011-10-05 | 69,900 | 71,900 | 69,900 | 71,500 | 19 | 357.50 |
| 2011-10-04 | 70,000 | 70,100 | 69,400 | 69,400 | 4 | 347 |
| 2011-10-03 | 70,100 | 72,200 | 70,100 | 71,500 | 17 | 357.50 |
| 2011-09-30 | 76,600 | 77,000 | 74,000 | 75,000 | 23 | 375 |
| 2011-09-29 | 76,700 | 76,700 | 73,000 | 75,100 | 40 | 375.50 |
| 2011-09-28 | 69,800 | 78,000 | 69,800 | 75,200 | 103 | 376 |
| 2011-09-27 | 65,000 | 69,900 | 65,000 | 68,000 | 32 | 340 |
| 2011-09-26 | 67,400 | 69,500 | 60,600 | 64,800 | 76 | 324 |
| 2011-09-22 | 73,800 | 73,800 | 73,400 | 73,400 | 16 | 367 |
| 2011-09-21 | 75,500 | 75,500 | 74,800 | 75,000 | 20 | 375 |
| 2011-09-20 | 76,000 | 77,700 | 74,700 | 75,200 | 20 | 376 |
| 2011-09-16 | 77,400 | 77,700 | 76,000 | 76,000 | 8 | 380 |
| 2011-09-15 | 77,000 | 77,000 | 75,000 | 75,300 | 24 | 376.50 |
| 2011-09-14 | 77,800 | 78,000 | 75,000 | 75,000 | 49 | 375 |
| 2011-09-13 | 76,800 | 78,000 | 76,000 | 77,800 | 18 | 389 |
| 2011-09-12 | 79,000 | 79,000 | 77,000 | 77,500 | 24 | 387.50 |
| 2011-09-09 | 78,800 | 79,000 | 78,500 | 79,000 | 20 | 395 |
| 2011-09-08 | 80,100 | 80,200 | 78,200 | 79,800 | 32 | 399 |
| 2011-09-07 | 79,000 | 80,000 | 78,700 | 80,000 | 21 | 400 |
| 2011-09-06 | 80,800 | 80,800 | 78,800 | 79,000 | 68 | 395 |
| 2011-09-05 | 82,100 | 82,900 | 81,500 | 82,000 | 31 | 410 |
| 2011-09-02 | 83,800 | 85,000 | 81,000 | 83,900 | 101 | 419.50 |
| 2011-09-01 | 81,000 | 84,600 | 81,000 | 83,800 | 95 | 419 |
| 2011-08-31 | 81,500 | 81,900 | 80,500 | 80,700 | 38 | 403.50 |
| 2011-08-30 | 80,900 | 81,400 | 79,000 | 80,100 | 31 | 400.50 |
| 2011-08-29 | 78,500 | 80,500 | 77,500 | 80,000 | 41 | 400 |
| 2011-08-26 | 78,300 | 78,500 | 76,900 | 78,500 | 7 | 392.50 |
| 2011-08-25 | 78,400 | 78,400 | 76,000 | 78,000 | 34 | 390 |
| 2011-08-24 | 82,100 | 82,500 | 76,600 | 76,900 | 147 | 384.50 |
| 2011-08-23 | 85,000 | 85,500 | 80,300 | 80,600 | 132 | 403 |
| 2011-08-22 | 77,800 | 86,000 | 76,100 | 79,900 | 413 | 399.50 |
| 2011-08-19 | 75,100 | 78,000 | 75,100 | 75,600 | 60 | 378 |
| 2011-08-18 | 76,000 | 81,800 | 75,900 | 78,500 | 137 | 392.50 |
| 2011-08-17 | 75,000 | 76,800 | 75,000 | 76,100 | 31 | 380.50 |
| 2011-08-16 | 77,000 | 83,000 | 75,200 | 76,500 | 165 | 382.50 |
| 2011-08-15 | 74,300 | 77,000 | 72,600 | 76,300 | 29 | 381.50 |
| 2011-08-12 | 77,000 | 78,000 | 74,100 | 76,300 | 49 | 381.50 |
| 2011-08-11 | 73,000 | 76,800 | 70,500 | 76,800 | 81 | 384 |
| 2011-08-10 | 77,500 | 80,900 | 75,000 | 76,900 | 127 | 384.50 |
| 2011-08-09 | 67,000 | 81,000 | 63,400 | 79,000 | 200 | 395 |
| 2011-08-08 | 79,000 | 80,500 | 72,000 | 72,000 | 209 | 360 |
| 2011-08-05 | 78,900 | 84,600 | 78,900 | 83,500 | 161 | 417.50 |
| 2011-08-04 | 87,100 | 95,500 | 85,300 | 86,200 | 394 | 431 |
| 2011-08-03 | 80,000 | 96,100 | 79,000 | 87,100 | 362 | 435.50 |
| 2011-08-02 | 85,100 | 85,100 | 82,600 | 82,600 | 126 | 413 |
| 2011-08-01 | 88,200 | 90,500 | 85,600 | 86,200 | 599 | 431 |
| 2011-07-29 | 85,300 | 97,500 | 84,500 | 90,800 | 2,007 | 454 |
| 2011-07-28 | 83,300 | 84,900 | 82,000 | 82,500 | 137 | 412.50 |
| 2011-07-27 | 90,000 | 91,800 | 84,400 | 84,600 | 392 | 423 |
| 2011-07-26 | 101,500 | 106,500 | 91,200 | 91,500 | 1,689 | 457.50 |
| 2011-07-25 | 95,000 | 104,500 | 93,200 | 104,500 | 2,106 | 522.50 |
| 2011-07-22 | 77,000 | 89,500 | 77,000 | 89,500 | 354 | 447.50 |
| 2011-07-21 | 75,400 | 75,400 | 72,000 | 74,500 | 32 | 372.50 |
| 2011-07-20 | 75,200 | 76,200 | 75,200 | 75,500 | 18 | 377.50 |
| 2011-07-19 | 76,000 | 77,000 | 75,000 | 76,200 | 27 | 381 |
| 2011-07-15 | 78,400 | 78,400 | 75,100 | 76,700 | 41 | 383.50 |
| 2011-07-14 | 79,500 | 79,500 | 77,800 | 78,300 | 31 | 391.50 |
| 2011-07-13 | 79,500 | 80,000 | 78,000 | 79,900 | 22 | 399.50 |
| 2011-07-12 | 79,500 | 79,500 | 78,200 | 79,500 | 22 | 397.50 |
| 2011-07-11 | 80,000 | 80,900 | 79,100 | 79,200 | 19 | 396 |
| 2011-07-08 | 81,000 | 81,000 | 79,100 | 80,100 | 22 | 400.50 |
| 2011-07-07 | 78,200 | 81,000 | 78,200 | 81,000 | 39 | 405 |
| 2011-07-06 | 79,100 | 79,700 | 79,000 | 79,000 | 19 | 395 |
| 2011-07-05 | 80,000 | 80,000 | 79,000 | 79,000 | 21 | 395 |
| 2011-07-04 | 81,000 | 81,000 | 79,100 | 80,000 | 41 | 400 |
| 2011-07-01 | 78,700 | 80,300 | 78,700 | 80,000 | 14 | 400 |
| 2011-06-30 | 79,100 | 80,000 | 78,300 | 79,900 | 36 | 399.50 |
| 2011-06-29 | 79,500 | 80,200 | 79,000 | 80,200 | 16 | 401 |
| 2011-06-28 | 82,000 | 82,900 | 78,300 | 79,600 | 37 | 398 |
| 2011-06-27 | 77,000 | 81,500 | 76,400 | 79,000 | 43 | 395 |
| 2011-06-24 | 83,000 | 83,000 | 80,500 | 81,400 | 15 | 407 |
| 2011-06-23 | 81,500 | 83,000 | 80,000 | 83,000 | 18 | 415 |
| 2011-06-22 | 84,700 | 85,500 | 81,100 | 82,800 | 144 | 414 |
| 2011-06-21 | 76,500 | 92,000 | 74,800 | 83,700 | 433 | 418.50 |
| 2011-06-20 | 76,400 | 77,000 | 75,600 | 77,000 | 18 | 385 |
| 2011-06-17 | 76,400 | 77,000 | 74,200 | 76,400 | 69 | 382 |
| 2011-06-16 | 78,000 | 78,000 | 75,700 | 76,400 | 76 | 382 |
| 2011-06-15 | 79,700 | 80,700 | 77,800 | 78,300 | 112 | 391.50 |
| 2011-06-14 | 82,100 | 82,100 | 78,200 | 81,500 | 158 | 407.50 |
| 2011-06-13 | 84,500 | 85,500 | 78,500 | 80,600 | 626 | 403 |
| 2011-06-10 | 108,000 | 108,000 | 90,500 | 90,500 | 1,316 | 452.50 |
| 2011-06-09 | 78,200 | 93,000 | 78,200 | 93,000 | 424 | 465 |
| 2011-06-08 | 66,400 | 78,000 | 66,400 | 78,000 | 136 | 390 |
| 2011-06-07 | 65,400 | 70,000 | 65,400 | 68,000 | 78 | 340 |
| 2011-06-06 | 70,700 | 70,700 | 66,100 | 67,300 | 83 | 336.50 |
| 2011-06-03 | 71,500 | 72,000 | 70,500 | 70,700 | 39 | 353.50 |
| 2011-06-02 | 74,000 | 74,000 | 72,600 | 72,900 | 22 | 364.50 |
| 2011-06-01 | 75,000 | 75,100 | 74,000 | 74,900 | 31 | 374.50 |
| 2011-05-31 | 74,000 | 75,000 | 72,700 | 74,000 | 57 | 370 |
| 2011-05-30 | 73,000 | 78,300 | 72,100 | 74,000 | 73 | 370 |
| 2011-05-27 | 77,000 | 77,000 | 75,000 | 76,000 | 30 | 380 |
| 2011-05-26 | 76,000 | 77,000 | 76,000 | 77,000 | 29 | 385 |
| 2011-05-25 | 78,800 | 79,000 | 75,500 | 75,500 | 44 | 377.50 |
| 2011-05-24 | 79,800 | 79,900 | 76,800 | 79,700 | 75 | 398.50 |
| 2011-05-23 | 82,800 | 82,800 | 80,100 | 80,100 | 42 | 400.50 |
| 2011-05-20 | 80,900 | 82,900 | 80,600 | 82,800 | 59 | 414 |
| 2011-05-19 | 85,500 | 85,500 | 80,100 | 80,100 | 68 | 400.50 |
| 2011-05-18 | 85,900 | 85,900 | 84,000 | 84,000 | 101 | 420 |
| 2011-05-17 | 84,500 | 84,700 | 80,000 | 83,400 | 267 | 417 |
| 2011-05-16 | 81,500 | 85,600 | 81,500 | 81,500 | 728 | 407.50 |
| 2011-05-13 | 112,400 | 112,500 | 108,000 | 111,500 | 87 | 557.50 |
| 2011-05-12 | 115,500 | 115,500 | 110,000 | 110,000 | 44 | 550 |
| 2011-05-11 | 117,000 | 119,000 | 115,000 | 115,500 | 83 | 577.50 |
| 2011-05-10 | 117,900 | 117,900 | 115,600 | 116,500 | 48 | 582.50 |
| 2011-05-09 | 113,000 | 115,700 | 113,000 | 115,500 | 51 | 577.50 |
| 2011-05-06 | 112,500 | 113,100 | 111,100 | 113,000 | 38 | 565 |
| 2011-05-02 | 115,000 | 115,000 | 112,200 | 114,500 | 54 | 572.50 |
| 2011-04-28 | 118,200 | 118,400 | 115,400 | 115,700 | 44 | 578.50 |
| 2011-04-27 | 117,000 | 118,000 | 116,000 | 117,000 | 44 | 585 |
| 2011-04-26 | 117,600 | 118,000 | 116,000 | 117,200 | 74 | 586 |
| 2011-04-25 | 119,800 | 122,900 | 115,400 | 119,000 | 84 | 595 |
| 2011-04-22 | 117,100 | 117,300 | 114,900 | 116,300 | 53 | 581.50 |
| 2011-04-21 | 119,800 | 120,500 | 116,000 | 117,000 | 132 | 585 |
| 2011-04-20 | 112,800 | 115,900 | 110,500 | 115,900 | 64 | 579.50 |
| 2011-04-19 | 114,800 | 115,000 | 111,800 | 112,000 | 69 | 560 |
| 2011-04-18 | 117,200 | 118,100 | 115,600 | 115,600 | 70 | 578 |
| 2011-04-15 | 118,100 | 122,000 | 118,100 | 119,500 | 91 | 597.50 |
| 2011-04-14 | 122,500 | 124,000 | 118,300 | 119,700 | 81 | 598.50 |
| 2011-04-13 | 117,000 | 122,400 | 116,000 | 122,000 | 93 | 610 |
| 2011-04-12 | 124,000 | 124,000 | 117,700 | 117,700 | 194 | 588.50 |
| 2011-04-11 | 117,400 | 134,000 | 117,000 | 127,000 | 434 | 635 |
| 2011-04-08 | 115,500 | 119,900 | 111,600 | 117,000 | 207 | 585 |
| 2011-04-07 | 119,000 | 125,800 | 116,100 | 119,500 | 168 | 597.50 |
| 2011-04-06 | 123,900 | 127,500 | 120,300 | 120,900 | 307 | 604.50 |
| 2011-04-05 | 151,000 | 154,000 | 130,800 | 131,700 | 1,285 | 658.50 |
| 2011-04-04 | 136,800 | 136,800 | 136,800 | 136,800 | 74 | 684 |
| 2011-04-01 | 104,500 | 108,300 | 101,400 | 106,800 | 91 | 534 |
| 2011-03-31 | 113,800 | 113,800 | 104,200 | 105,000 | 93 | 525 |
| 2011-03-30 | 108,700 | 116,400 | 108,700 | 110,900 | 124 | 554.50 |
| 2011-03-29 | 98,100 | 111,500 | 98,100 | 108,600 | 233 | 543 |
| 2011-03-28 | 118,000 | 120,000 | 110,000 | 110,300 | 206 | 551.50 |
| 2011-03-25 | 123,500 | 134,400 | 115,100 | 121,000 | 333 | 605 |
| 2011-03-24 | 123,800 | 140,000 | 111,700 | 120,500 | 668 | 602.50 |
| 2011-03-23 | 112,000 | 136,000 | 109,000 | 124,200 | 1,102 | 621 |
| 2011-03-22 | 107,000 | 107,000 | 102,000 | 107,000 | 272 | 535 |
| 2011-03-18 | 86,200 | 98,900 | 86,200 | 92,000 | 427 | 460 |
| 2011-03-17 | 68,100 | 91,200 | 68,000 | 84,200 | 440 | 421 |
| 2011-03-16 | 72,600 | 80,400 | 65,200 | 78,000 | 974 | 390 |
| 2011-03-15 | 80,100 | 80,100 | 80,100 | 80,100 | 31 | 400.50 |
| 2011-03-14 | 95,100 | 95,100 | 95,100 | 95,100 | 215 | 475.50 |
| 2011-03-11 | 131,000 | 131,000 | 125,000 | 125,100 | 326 | 625.50 |
| 2011-03-10 | 141,600 | 142,500 | 129,000 | 130,200 | 421 | 651 |
| 2011-03-09 | 144,500 | 149,900 | 140,000 | 142,300 | 694 | 711.50 |
| 2011-03-08 | 141,200 | 166,900 | 141,200 | 149,400 | 2,374 | 747 |
| 2011-03-07 | 147,400 | 149,900 | 141,200 | 141,200 | 775 | 706 |
| 2011-03-04 | 175,000 | 182,100 | 149,400 | 152,900 | 3,625 | 764.50 |
| 2011-03-03 | 158,000 | 171,000 | 154,000 | 171,000 | 3,587 | 855 |
| 2011-03-02 | 121,000 | 141,000 | 121,000 | 141,000 | 4,806 | 705 |
| 2011-03-01 | 110,000 | 111,000 | 106,400 | 111,000 | 280 | 555 |
| 2011-02-28 | 96,000 | 104,500 | 94,200 | 96,000 | 585 | 480 |
| 2011-02-25 | 100,000 | 100,000 | 93,200 | 99,000 | 483 | 495 |
| 2011-02-24 | 115,000 | 115,000 | 95,300 | 100,700 | 959 | 503.50 |
| 2011-02-23 | 125,200 | 128,000 | 117,600 | 120,100 | 350 | 600.50 |
| 2011-02-22 | 126,100 | 135,000 | 108,400 | 129,200 | 1,074 | 646 |
| 2011-02-21 | 117,000 | 136,000 | 110,100 | 129,100 | 2,377 | 645.50 |
| 2011-02-18 | 103,500 | 108,000 | 101,000 | 108,000 | 699 | 540 |
| 2011-02-17 | 93,000 | 93,000 | 93,000 | 93,000 | 323 | 465 |
| 2011-02-16 | 68,500 | 78,000 | 65,800 | 78,000 | 369 | 390 |
| 2011-02-15 | 66,100 | 70,300 | 64,200 | 68,000 | 270 | 340 |
| 2011-02-14 | 68,100 | 68,600 | 62,100 | 65,100 | 233 | 325.50 |
| 2011-02-10 | 74,000 | 74,000 | 66,100 | 69,000 | 643 | 345 |
| 2011-02-09 | 64,000 | 65,000 | 58,000 | 65,000 | 1,071 | 325 |
| 2011-02-08 | 55,000 | 55,000 | 55,000 | 55,000 | 34 | 275 |
| 2011-02-07 | 48,000 | 48,000 | 48,000 | 48,000 | 29 | 240 |
| 2011-02-04 | 38,000 | 41,200 | 38,000 | 41,000 | 63 | 205 |
| 2011-02-03 | 38,800 | 38,900 | 37,500 | 38,000 | 7 | 190 |
| 2011-02-02 | 38,900 | 38,900 | 38,800 | 38,800 | 6 | 194 |
| 2011-02-01 | 37,100 | 37,100 | 37,100 | 37,100 | 2 | 185.50 |
| 2011-01-31 | 37,100 | 37,100 | 37,000 | 37,000 | 21 | 185 |
| 2011-01-28 | 37,100 | 37,100 | 37,100 | 37,100 | 10 | 185.50 |
| 2011-01-27 | 37,500 | 37,800 | 37,500 | 37,550 | 17 | 187.75 |
| 2011-01-26 | 37,700 | 37,800 | 37,600 | 37,800 | 13 | 189 |
| 2011-01-25 | 37,600 | 38,000 | 37,600 | 37,800 | 6 | 189 |
| 2011-01-24 | 37,600 | 39,000 | 37,000 | 39,000 | 7 | 195 |
| 2011-01-21 | 39,500 | 39,500 | 37,200 | 39,000 | 30 | 195 |
| 2011-01-20 | 42,000 | 42,000 | 38,500 | 40,000 | 39 | 200 |
| 2011-01-19 | 41,000 | 44,500 | 41,000 | 42,000 | 165 | 210 |
| 2011-01-18 | 41,200 | 41,200 | 40,500 | 41,000 | 8 | 205 |
| 2011-01-17 | 39,600 | 40,500 | 39,600 | 40,500 | 20 | 202.50 |
| 2011-01-14 | 41,150 | 41,300 | 39,000 | 40,300 | 23 | 201.50 |
| 2011-01-13 | 40,500 | 41,200 | 39,300 | 41,200 | 35 | 206 |
| 2011-01-12 | 38,000 | 39,800 | 38,000 | 39,500 | 11 | 197.50 |
| 2011-01-11 | 38,000 | 38,000 | 37,800 | 37,900 | 19 | 189.50 |
| 2011-01-07 | 38,500 | 39,000 | 37,100 | 39,000 | 23 | 195 |
| 2011-01-06 | 39,700 | 40,250 | 38,600 | 39,500 | 23 | 197.50 |
| 2011-01-05 | 37,600 | 39,000 | 37,600 | 39,000 | 21 | 195 |
| 2011-01-04 | 37,250 | 40,300 | 37,250 | 40,300 | 17 | 201.50 |
分割・併合履歴 ： [2013-03-27]1株→200株
