3858 (株)ユビキタスAI 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 | 79,200 | 79,800 | 78,500 | 79,100 | 270 | 791 |
| 2011-12-29 | 78,400 | 79,000 | 77,400 | 78,500 | 340 | 785 |
| 2011-12-28 | 79,500 | 79,800 | 78,000 | 78,500 | 307 | 785 |
| 2011-12-27 | 78,600 | 79,800 | 77,900 | 78,400 | 531 | 784 |
| 2011-12-26 | 81,500 | 82,700 | 78,600 | 79,400 | 615 | 794 |
| 2011-12-22 | 84,500 | 84,800 | 81,000 | 81,200 | 476 | 812 |
| 2011-12-21 | 87,200 | 88,000 | 83,400 | 84,100 | 535 | 841 |
| 2011-12-20 | 83,200 | 86,000 | 82,500 | 84,600 | 704 | 846 |
| 2011-12-19 | 89,200 | 89,700 | 84,100 | 84,700 | 853 | 847 |
| 2011-12-16 | 87,000 | 92,200 | 87,000 | 90,300 | 729 | 903 |
| 2011-12-15 | 90,400 | 90,900 | 87,500 | 88,400 | 852 | 884 |
| 2011-12-14 | 94,000 | 94,400 | 91,300 | 92,300 | 773 | 923 |
| 2011-12-13 | 96,200 | 96,900 | 93,300 | 95,000 | 1,044 | 950 |
| 2011-12-12 | 93,200 | 97,800 | 92,600 | 97,800 | 1,623 | 978 |
| 2011-12-09 | 91,700 | 93,500 | 91,500 | 92,200 | 645 | 922 |
| 2011-12-08 | 93,400 | 94,000 | 91,500 | 93,200 | 682 | 932 |
| 2011-12-07 | 92,800 | 94,700 | 91,500 | 93,400 | 1,170 | 934 |
| 2011-12-06 | 99,600 | 99,600 | 91,300 | 91,300 | 2,118 | 913 |
| 2011-12-05 | 96,100 | 99,500 | 94,000 | 98,600 | 2,119 | 986 |
| 2011-12-02 | 89,900 | 94,300 | 88,000 | 94,000 | 1,920 | 940 |
| 2011-12-01 | 92,000 | 95,400 | 89,100 | 90,000 | 4,074 | 900 |
| 2011-11-30 | 86,000 | 87,200 | 83,600 | 86,000 | 1,268 | 860 |
| 2011-11-29 | 87,200 | 87,400 | 83,200 | 85,500 | 870 | 855 |
| 2011-11-28 | 86,500 | 88,000 | 83,600 | 83,700 | 1,478 | 837 |
| 2011-11-25 | 73,400 | 85,200 | 73,400 | 83,500 | 3,403 | 835 |
| 2011-11-24 | 73,300 | 74,000 | 71,500 | 72,200 | 806 | 722 |
| 2011-11-22 | 73,100 | 75,900 | 72,000 | 75,900 | 925 | 759 |
| 2011-11-21 | 79,100 | 80,000 | 75,200 | 75,800 | 857 | 758 |
| 2011-11-18 | 80,100 | 81,500 | 78,600 | 80,400 | 617 | 804 |
| 2011-11-17 | 79,900 | 83,500 | 79,300 | 81,800 | 856 | 818 |
| 2011-11-16 | 87,600 | 88,500 | 81,300 | 82,600 | 1,163 | 826 |
| 2011-11-15 | 90,700 | 91,300 | 88,500 | 89,000 | 781 | 890 |
| 2011-11-14 | 91,600 | 95,200 | 90,000 | 92,300 | 947 | 923 |
| 2011-11-11 | 87,900 | 89,200 | 85,600 | 88,600 | 711 | 886 |
| 2011-11-10 | 86,700 | 89,300 | 86,600 | 87,100 | 727 | 871 |
| 2011-11-09 | 93,900 | 97,000 | 89,500 | 91,000 | 1,175 | 910 |
| 2011-11-08 | 101,700 | 103,000 | 92,400 | 92,500 | 2,240 | 925 |
| 2011-11-07 | 92,500 | 102,000 | 92,200 | 100,900 | 3,389 | 1,009 |
| 2011-11-04 | 91,200 | 93,300 | 88,300 | 88,900 | 573 | 889 |
| 2011-11-02 | 89,600 | 90,500 | 88,200 | 90,500 | 732 | 905 |
| 2011-11-01 | 97,000 | 98,000 | 92,200 | 92,600 | 993 | 926 |
| 2011-10-31 | 100,100 | 101,400 | 98,000 | 98,200 | 749 | 982 |
| 2011-10-28 | 103,300 | 104,500 | 100,100 | 100,100 | 1,068 | 1,001 |
| 2011-10-27 | 96,100 | 102,000 | 95,100 | 100,300 | 1,431 | 1,003 |
| 2011-10-26 | 96,100 | 98,600 | 93,200 | 97,300 | 930 | 973 |
| 2011-10-25 | 102,500 | 102,600 | 97,000 | 97,300 | 1,227 | 973 |
| 2011-10-24 | 98,800 | 102,600 | 98,700 | 101,300 | 1,015 | 1,013 |
| 2011-10-21 | 106,100 | 106,100 | 97,600 | 98,300 | 1,532 | 983 |
| 2011-10-20 | 106,500 | 108,500 | 103,000 | 105,000 | 1,837 | 1,050 |
| 2011-10-19 | 105,000 | 109,400 | 102,600 | 103,500 | 2,649 | 1,035 |
| 2011-10-18 | 100,000 | 105,700 | 99,000 | 101,200 | 2,059 | 1,012 |
| 2011-10-17 | 105,900 | 113,000 | 102,100 | 102,100 | 3,886 | 1,021 |
| 2011-10-14 | 93,000 | 104,600 | 92,600 | 103,300 | 5,592 | 1,033 |
| 2011-10-13 | 94,000 | 96,900 | 92,100 | 93,100 | 3,617 | 931 |
| 2011-10-12 | 83,000 | 94,100 | 81,400 | 91,700 | 4,793 | 917 |
| 2011-10-11 | 84,300 | 86,000 | 82,800 | 82,800 | 1,688 | 828 |
| 2011-10-07 | 80,500 | 84,500 | 80,400 | 81,500 | 2,491 | 815 |
| 2011-10-06 | 80,000 | 82,500 | 78,000 | 78,100 | 1,229 | 781 |
| 2011-10-05 | 84,000 | 85,800 | 77,000 | 78,000 | 1,393 | 780 |
| 2011-10-04 | 73,300 | 86,000 | 72,100 | 82,900 | 1,633 | 829 |
| 2011-10-03 | 77,600 | 78,900 | 75,200 | 77,000 | 1,373 | 770 |
| 2011-09-30 | 79,000 | 88,700 | 77,000 | 80,600 | 5,188 | 806 |
| 2011-09-29 | 67,100 | 79,600 | 66,600 | 79,600 | 2,835 | 796 |
| 2011-09-28 | 68,500 | 71,000 | 67,000 | 69,600 | 855 | 696 |
| 2011-09-27 | 70,500 | 70,500 | 65,800 | 68,500 | 1,233 | 685 |
| 2011-09-26 | 73,000 | 73,000 | 63,100 | 64,500 | 2,054 | 645 |
| 2011-09-22 | 75,200 | 75,900 | 70,700 | 71,600 | 1,407 | 716 |
| 2011-09-21 | 78,500 | 79,900 | 76,500 | 78,300 | 1,070 | 783 |
| 2011-09-20 | 81,500 | 81,900 | 79,900 | 81,400 | 724 | 814 |
| 2011-09-16 | 82,000 | 87,100 | 82,000 | 83,700 | 2,630 | 837 |
| 2011-09-15 | 88,000 | 88,300 | 78,600 | 79,700 | 2,154 | 797 |
| 2011-09-14 | 95,000 | 95,300 | 84,300 | 84,600 | 2,297 | 846 |
| 2011-09-13 | 97,200 | 97,300 | 93,200 | 95,500 | 953 | 955 |
| 2011-09-12 | 97,900 | 99,000 | 96,500 | 97,100 | 534 | 971 |
| 2011-09-09 | 100,200 | 101,900 | 99,600 | 100,000 | 370 | 1,000 |
| 2011-09-08 | 103,300 | 104,900 | 100,100 | 100,600 | 695 | 1,006 |
| 2011-09-07 | 101,600 | 103,000 | 99,600 | 102,500 | 707 | 1,025 |
| 2011-09-06 | 100,000 | 102,800 | 99,100 | 99,100 | 910 | 991 |
| 2011-09-05 | 102,600 | 104,000 | 101,000 | 101,100 | 743 | 1,011 |
| 2011-09-02 | 107,500 | 108,000 | 103,100 | 104,900 | 911 | 1,049 |
| 2011-09-01 | 109,200 | 112,900 | 107,500 | 108,200 | 1,147 | 1,082 |
| 2011-08-31 | 110,400 | 111,000 | 107,400 | 107,600 | 661 | 1,076 |
| 2011-08-30 | 110,000 | 113,200 | 107,600 | 109,500 | 1,664 | 1,095 |
| 2011-08-29 | 103,000 | 109,300 | 101,400 | 106,000 | 1,286 | 1,060 |
| 2011-08-26 | 99,400 | 102,200 | 99,000 | 101,900 | 611 | 1,019 |
| 2011-08-25 | 101,300 | 102,000 | 99,800 | 99,900 | 641 | 999 |
| 2011-08-24 | 103,000 | 104,400 | 99,000 | 99,700 | 825 | 997 |
| 2011-08-23 | 101,800 | 102,000 | 97,000 | 101,000 | 956 | 1,010 |
| 2011-08-22 | 103,500 | 105,700 | 99,500 | 99,500 | 1,030 | 995 |
| 2011-08-19 | 106,200 | 109,900 | 106,100 | 106,100 | 1,117 | 1,061 |
| 2011-08-18 | 118,400 | 119,400 | 111,000 | 112,200 | 1,493 | 1,122 |
| 2011-08-17 | 117,300 | 122,000 | 115,300 | 116,500 | 3,145 | 1,165 |
| 2011-08-16 | 103,000 | 122,800 | 103,000 | 115,000 | 6,675 | 1,150 |
| 2011-08-15 | 100,100 | 103,500 | 98,100 | 101,800 | 1,304 | 1,018 |
| 2011-08-12 | 104,900 | 106,300 | 100,300 | 101,200 | 1,056 | 1,012 |
| 2011-08-11 | 96,800 | 103,900 | 96,600 | 102,700 | 1,229 | 1,027 |
| 2011-08-10 | 105,000 | 111,300 | 102,800 | 102,800 | 1,587 | 1,028 |
| 2011-08-09 | 95,000 | 102,400 | 91,000 | 102,400 | 3,227 | 1,024 |
| 2011-08-08 | 104,700 | 109,700 | 101,400 | 102,500 | 1,366 | 1,025 |
| 2011-08-05 | 104,000 | 112,100 | 101,000 | 109,200 | 1,730 | 1,092 |
| 2011-08-04 | 115,500 | 118,200 | 111,600 | 115,700 | 1,410 | 1,157 |
| 2011-08-03 | 111,000 | 114,300 | 106,800 | 113,600 | 2,373 | 1,136 |
| 2011-08-02 | 119,100 | 119,900 | 113,700 | 115,600 | 1,596 | 1,156 |
| 2011-08-01 | 118,900 | 124,000 | 118,800 | 121,000 | 989 | 1,210 |
| 2011-07-29 | 125,300 | 125,500 | 118,500 | 118,900 | 2,362 | 1,189 |
| 2011-07-28 | 125,100 | 128,000 | 124,800 | 126,500 | 1,011 | 1,265 |
| 2011-07-27 | 128,900 | 129,400 | 127,500 | 127,900 | 600 | 1,279 |
| 2011-07-26 | 128,000 | 130,600 | 127,500 | 129,400 | 443 | 1,294 |
| 2011-07-25 | 130,000 | 130,800 | 127,300 | 128,500 | 668 | 1,285 |
| 2011-07-22 | 131,500 | 131,500 | 128,800 | 129,500 | 615 | 1,295 |
| 2011-07-21 | 130,000 | 130,900 | 129,000 | 129,300 | 532 | 1,293 |
| 2011-07-20 | 131,000 | 132,700 | 129,700 | 130,800 | 606 | 1,308 |
| 2011-07-19 | 130,400 | 131,500 | 129,100 | 129,400 | 689 | 1,294 |
| 2011-07-15 | 132,100 | 132,600 | 130,500 | 131,500 | 863 | 1,315 |
| 2011-07-14 | 137,000 | 137,300 | 133,100 | 133,600 | 1,070 | 1,336 |
| 2011-07-13 | 132,300 | 137,800 | 132,300 | 137,300 | 1,472 | 1,373 |
| 2011-07-12 | 138,400 | 140,900 | 134,900 | 135,300 | 2,318 | 1,353 |
| 2011-07-11 | 143,800 | 148,000 | 141,800 | 142,000 | 2,170 | 1,420 |
| 2011-07-08 | 147,500 | 148,900 | 143,600 | 144,500 | 3,931 | 1,445 |
| 2011-07-07 | 139,000 | 144,500 | 136,200 | 144,500 | 3,840 | 1,445 |
| 2011-07-06 | 139,500 | 141,000 | 136,200 | 138,000 | 3,168 | 1,380 |
| 2011-07-05 | 131,000 | 139,900 | 130,000 | 136,900 | 7,145 | 1,369 |
| 2011-07-04 | 127,800 | 134,400 | 127,500 | 129,000 | 3,445 | 1,290 |
| 2011-07-01 | 126,600 | 129,300 | 126,300 | 126,900 | 1,534 | 1,269 |
| 2011-06-30 | 127,500 | 128,400 | 126,100 | 126,300 | 1,073 | 1,263 |
| 2011-06-29 | 131,000 | 131,600 | 126,100 | 126,800 | 2,598 | 1,268 |
| 2011-06-28 | 130,000 | 134,800 | 126,400 | 129,000 | 4,952 | 1,290 |
| 2011-06-27 | 125,700 | 130,000 | 124,600 | 124,800 | 1,317 | 1,248 |
| 2011-06-24 | 126,500 | 130,500 | 124,000 | 126,400 | 2,169 | 1,264 |
| 2011-06-23 | 131,000 | 131,800 | 126,000 | 126,100 | 1,474 | 1,261 |
| 2011-06-22 | 132,500 | 135,100 | 130,300 | 131,000 | 1,984 | 1,310 |
| 2011-06-21 | 134,400 | 134,900 | 129,000 | 131,400 | 1,706 | 1,314 |
| 2011-06-20 | 147,000 | 150,000 | 134,200 | 135,000 | 4,107 | 1,350 |
| 2011-06-17 | 124,000 | 154,000 | 122,600 | 142,100 | 9,627 | 1,421 |
| 2011-06-16 | 127,000 | 127,000 | 123,400 | 124,000 | 1,352 | 1,240 |
| 2011-06-15 | 131,400 | 132,000 | 127,800 | 128,900 | 953 | 1,289 |
| 2011-06-14 | 133,000 | 134,500 | 129,200 | 130,400 | 1,217 | 1,304 |
| 2011-06-13 | 133,900 | 135,200 | 133,000 | 133,300 | 738 | 1,333 |
| 2011-06-10 | 140,000 | 142,500 | 136,600 | 136,600 | 1,028 | 1,366 |
| 2011-06-09 | 139,000 | 142,300 | 135,600 | 139,700 | 1,522 | 1,397 |
| 2011-06-08 | 134,500 | 142,000 | 132,700 | 140,600 | 1,819 | 1,406 |
| 2011-06-07 | 134,500 | 137,700 | 131,800 | 133,200 | 1,063 | 1,332 |
| 2011-06-06 | 138,400 | 139,000 | 133,800 | 136,000 | 971 | 1,360 |
| 2011-06-03 | 142,000 | 142,000 | 135,000 | 135,800 | 1,138 | 1,358 |
| 2011-06-02 | 139,600 | 140,000 | 137,800 | 138,500 | 1,314 | 1,385 |
| 2011-06-01 | 144,300 | 145,300 | 141,800 | 142,400 | 1,494 | 1,424 |
| 2011-05-31 | 143,000 | 148,800 | 141,500 | 145,800 | 1,791 | 1,458 |
| 2011-05-30 | 140,900 | 144,400 | 140,400 | 140,700 | 2,223 | 1,407 |
| 2011-05-27 | 149,500 | 149,800 | 146,400 | 146,900 | 1,421 | 1,469 |
| 2011-05-26 | 151,000 | 152,500 | 149,000 | 149,000 | 1,126 | 1,490 |
| 2011-05-25 | 155,200 | 155,300 | 149,000 | 150,100 | 1,097 | 1,501 |
| 2011-05-24 | 150,000 | 155,000 | 148,200 | 152,500 | 1,239 | 1,525 |
| 2011-05-23 | 160,500 | 160,500 | 152,100 | 153,800 | 1,709 | 1,538 |
| 2011-05-20 | 165,000 | 165,600 | 159,700 | 160,300 | 1,314 | 1,603 |
| 2011-05-19 | 165,400 | 167,000 | 158,900 | 164,500 | 2,005 | 1,645 |
| 2011-05-18 | 169,500 | 173,000 | 162,500 | 163,800 | 3,097 | 1,638 |
| 2011-05-17 | 163,000 | 171,700 | 162,500 | 165,100 | 2,279 | 1,651 |
| 2011-05-16 | 158,000 | 177,600 | 158,000 | 163,000 | 8,894 | 1,630 |
| 2011-05-13 | 204,800 | 207,600 | 197,800 | 198,000 | 3,145 | 1,980 |
| 2011-05-12 | 199,900 | 207,900 | 195,000 | 200,000 | 3,573 | 2,000 |
| 2011-05-11 | 200,000 | 214,400 | 199,000 | 203,000 | 9,376 | 2,030 |
| 2011-05-10 | 189,000 | 199,400 | 189,000 | 196,500 | 3,847 | 1,965 |
| 2011-05-09 | 191,400 | 192,800 | 185,500 | 187,500 | 1,538 | 1,875 |
| 2011-05-06 | 190,800 | 192,600 | 188,000 | 189,500 | 3,046 | 1,895 |
| 2011-05-02 | 192,000 | 203,400 | 188,000 | 197,700 | 6,569 | 1,977 |
| 2011-04-28 | 192,000 | 195,000 | 184,000 | 187,400 | 5,082 | 1,874 |
| 2011-04-27 | 176,000 | 197,800 | 176,000 | 190,000 | 15,753 | 1,900 |
| 2011-04-26 | 174,800 | 175,500 | 168,500 | 170,000 | 1,285 | 1,700 |
| 2011-04-25 | 170,000 | 175,500 | 168,300 | 174,800 | 1,745 | 1,748 |
| 2011-04-22 | 170,600 | 172,900 | 166,500 | 168,000 | 1,153 | 1,680 |
| 2011-04-21 | 177,000 | 177,000 | 171,000 | 172,000 | 1,153 | 1,720 |
| 2011-04-20 | 175,000 | 179,500 | 170,000 | 173,500 | 3,419 | 1,735 |
| 2011-04-19 | 166,700 | 177,700 | 163,200 | 175,000 | 3,087 | 1,750 |
| 2011-04-18 | 175,000 | 178,000 | 165,600 | 166,700 | 2,230 | 1,667 |
| 2011-04-15 | 175,000 | 184,900 | 171,500 | 172,000 | 6,822 | 1,720 |
| 2011-04-14 | 149,100 | 176,800 | 149,100 | 172,000 | 7,319 | 1,720 |
| 2011-04-13 | 147,600 | 150,600 | 147,200 | 148,800 | 796 | 1,488 |
| 2011-04-12 | 154,500 | 154,500 | 149,800 | 150,500 | 1,112 | 1,505 |
| 2011-04-11 | 155,400 | 159,800 | 153,200 | 155,300 | 557 | 1,553 |
| 2011-04-08 | 151,700 | 157,800 | 150,400 | 155,900 | 817 | 1,559 |
| 2011-04-07 | 153,100 | 156,500 | 152,100 | 155,000 | 499 | 1,550 |
| 2011-04-06 | 155,000 | 158,000 | 150,700 | 151,900 | 974 | 1,519 |
| 2011-04-05 | 160,400 | 161,200 | 152,000 | 155,500 | 1,430 | 1,555 |
| 2011-04-04 | 163,400 | 167,200 | 162,500 | 162,500 | 645 | 1,625 |
| 2011-04-01 | 166,600 | 168,500 | 164,000 | 164,700 | 998 | 1,647 |
| 2011-03-31 | 170,000 | 174,800 | 163,500 | 165,700 | 1,753 | 1,657 |
| 2011-03-30 | 166,000 | 169,300 | 161,100 | 165,700 | 1,698 | 1,657 |
| 2011-03-29 | 153,000 | 162,800 | 149,000 | 160,000 | 1,430 | 1,600 |
| 2011-03-28 | 159,500 | 161,700 | 152,700 | 154,300 | 1,359 | 1,543 |
| 2011-03-25 | 173,000 | 173,000 | 160,700 | 164,100 | 1,692 | 1,641 |
| 2011-03-24 | 175,800 | 178,200 | 164,300 | 167,400 | 2,919 | 1,674 |
| 2011-03-23 | 179,000 | 185,000 | 174,000 | 178,300 | 2,472 | 1,783 |
| 2011-03-22 | 180,500 | 189,000 | 177,200 | 182,000 | 3,694 | 1,820 |
| 2011-03-18 | 159,500 | 168,000 | 158,800 | 164,500 | 4,641 | 1,645 |
| 2011-03-17 | 118,000 | 155,000 | 115,100 | 148,500 | 7,573 | 1,485 |
| 2011-03-16 | 111,400 | 131,800 | 110,100 | 127,000 | 13,827 | 1,270 |
| 2011-03-15 | 114,400 | 114,400 | 114,400 | 114,400 | 532 | 1,144 |
| 2011-03-14 | 154,400 | 157,300 | 154,400 | 154,400 | 4,258 | 1,544 |
| 2011-03-11 | 194,000 | 202,800 | 193,000 | 194,400 | 2,857 | 1,944 |
| 2011-03-10 | 219,000 | 219,800 | 200,700 | 202,100 | 3,217 | 2,021 |
| 2011-03-09 | 231,900 | 233,500 | 217,500 | 219,100 | 3,406 | 2,191 |
| 2011-03-08 | 211,000 | 237,600 | 210,900 | 228,000 | 8,728 | 2,280 |
| 2011-03-07 | 221,200 | 221,900 | 214,100 | 215,700 | 2,107 | 2,157 |
| 2011-03-04 | 229,800 | 229,800 | 223,000 | 224,600 | 997 | 2,246 |
| 2011-03-03 | 225,100 | 228,000 | 223,600 | 225,500 | 1,188 | 2,255 |
| 2011-03-02 | 226,100 | 228,600 | 224,000 | 225,000 | 1,371 | 2,250 |
| 2011-03-01 | 231,400 | 235,000 | 229,100 | 231,600 | 1,522 | 2,316 |
| 2011-02-28 | 233,100 | 233,400 | 225,800 | 231,300 | 1,497 | 2,313 |
| 2011-02-25 | 224,000 | 229,000 | 218,000 | 228,100 | 1,731 | 2,281 |
| 2011-02-24 | 233,500 | 233,600 | 219,400 | 223,300 | 2,606 | 2,233 |
| 2011-02-23 | 235,000 | 245,000 | 234,000 | 234,000 | 2,536 | 2,340 |
| 2011-02-22 | 250,000 | 254,000 | 240,000 | 242,000 | 5,060 | 2,420 |
| 2011-02-21 | 240,000 | 248,500 | 240,000 | 247,400 | 3,913 | 2,474 |
| 2011-02-18 | 234,800 | 244,700 | 232,000 | 243,300 | 4,682 | 2,433 |
| 2011-02-17 | 240,000 | 242,800 | 232,600 | 234,000 | 2,378 | 2,340 |
| 2011-02-16 | 242,000 | 245,500 | 236,100 | 236,700 | 3,246 | 2,367 |
| 2011-02-15 | 241,600 | 248,000 | 241,000 | 243,800 | 4,332 | 2,438 |
| 2011-02-14 | 254,000 | 255,800 | 250,000 | 254,900 | 2,750 | 2,549 |
| 2011-02-10 | 244,200 | 252,700 | 241,000 | 249,500 | 3,442 | 2,495 |
| 2011-02-09 | 250,400 | 253,100 | 244,100 | 246,000 | 2,390 | 2,460 |
| 2011-02-08 | 260,000 | 261,500 | 250,300 | 250,600 | 3,305 | 2,506 |
| 2011-02-07 | 262,600 | 269,500 | 253,700 | 255,500 | 10,846 | 2,555 |
| 2011-02-04 | 234,000 | 237,500 | 231,100 | 232,600 | 1,083 | 2,326 |
| 2011-02-03 | 234,500 | 245,500 | 231,000 | 234,500 | 3,417 | 2,345 |
| 2011-02-02 | 239,000 | 243,800 | 235,200 | 235,200 | 1,962 | 2,352 |
| 2011-02-01 | 227,400 | 238,500 | 227,300 | 234,300 | 1,627 | 2,343 |
| 2011-01-31 | 227,000 | 239,500 | 225,100 | 229,000 | 1,677 | 2,290 |
| 2011-01-28 | 238,000 | 239,900 | 228,500 | 232,000 | 2,360 | 2,320 |
| 2011-01-27 | 247,500 | 248,800 | 238,600 | 241,000 | 1,540 | 2,410 |
| 2011-01-26 | 240,000 | 248,000 | 239,800 | 243,700 | 2,894 | 2,437 |
| 2011-01-25 | 230,000 | 253,000 | 228,200 | 247,900 | 9,152 | 2,479 |
| 2011-01-24 | 231,300 | 234,900 | 224,100 | 226,000 | 2,975 | 2,260 |
| 2011-01-21 | 244,900 | 251,900 | 216,700 | 229,000 | 8,116 | 2,290 |
| 2011-01-20 | 254,000 | 263,000 | 245,000 | 246,000 | 4,211 | 2,460 |
| 2011-01-19 | 275,600 | 275,900 | 263,500 | 264,000 | 4,097 | 2,640 |
| 2011-01-18 | 280,600 | 283,300 | 276,100 | 276,300 | 2,653 | 2,763 |
| 2011-01-17 | 278,900 | 288,400 | 276,000 | 280,300 | 7,094 | 2,803 |
| 2011-01-14 | 277,000 | 281,600 | 275,400 | 275,400 | 2,370 | 2,754 |
| 2011-01-13 | 279,000 | 285,800 | 276,000 | 277,000 | 5,025 | 2,770 |
| 2011-01-12 | 289,000 | 289,400 | 279,000 | 279,700 | 4,000 | 2,797 |
| 2011-01-11 | 275,500 | 285,000 | 269,700 | 284,800 | 5,257 | 2,848 |
| 2011-01-07 | 279,400 | 282,700 | 275,100 | 276,700 | 2,368 | 2,767 |
| 2011-01-06 | 283,100 | 284,800 | 276,000 | 277,400 | 2,605 | 2,774 |
| 2011-01-05 | 285,000 | 288,300 | 281,000 | 282,900 | 2,103 | 2,829 |
| 2011-01-04 | 285,900 | 289,000 | 281,300 | 284,500 | 2,488 | 2,845 |
分割・併合履歴 ： [2013-09-26]1株→100株
