4288 (株)アズジェント 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 | 47,800 | 48,350 | 47,800 | 48,350 | 18 | 483.50 |
| 2011-12-29 | 48,500 | 48,500 | 47,900 | 47,900 | 33 | 479 |
| 2011-12-28 | 48,300 | 48,350 | 47,900 | 47,900 | 64 | 479 |
| 2011-12-27 | 48,000 | 49,850 | 48,000 | 48,250 | 56 | 482.50 |
| 2011-12-26 | 48,350 | 48,500 | 48,150 | 48,150 | 81 | 481.50 |
| 2011-12-22 | 49,400 | 49,400 | 48,200 | 48,550 | 45 | 485.50 |
| 2011-12-21 | 49,600 | 50,000 | 48,600 | 48,600 | 93 | 486 |
| 2011-12-20 | 49,450 | 49,500 | 48,550 | 49,450 | 113 | 494.50 |
| 2011-12-19 | 50,800 | 50,800 | 49,050 | 49,850 | 27 | 498.50 |
| 2011-12-16 | 49,800 | 51,500 | 48,700 | 49,900 | 112 | 499 |
| 2011-12-15 | 50,900 | 50,900 | 49,350 | 49,550 | 70 | 495.50 |
| 2011-12-14 | 51,700 | 52,200 | 51,000 | 51,500 | 62 | 515 |
| 2011-12-13 | 53,000 | 53,000 | 51,900 | 52,300 | 105 | 523 |
| 2011-12-12 | 52,800 | 55,000 | 51,800 | 53,300 | 192 | 533 |
| 2011-12-09 | 50,700 | 51,300 | 50,600 | 51,300 | 35 | 513 |
| 2011-12-08 | 51,200 | 52,400 | 51,000 | 51,700 | 88 | 517 |
| 2011-12-07 | 52,200 | 52,400 | 51,000 | 52,000 | 62 | 520 |
| 2011-12-06 | 54,800 | 54,800 | 50,700 | 52,300 | 99 | 523 |
| 2011-12-05 | 52,500 | 54,700 | 52,200 | 54,200 | 127 | 542 |
| 2011-12-02 | 50,200 | 51,700 | 50,200 | 51,200 | 56 | 512 |
| 2011-12-01 | 50,000 | 51,900 | 50,000 | 50,700 | 79 | 507 |
| 2011-11-30 | 48,800 | 49,450 | 48,150 | 49,450 | 41 | 494.50 |
| 2011-11-29 | 48,600 | 48,800 | 47,800 | 48,800 | 59 | 488 |
| 2011-11-28 | 46,500 | 49,000 | 46,500 | 47,550 | 117 | 475.50 |
| 2011-11-25 | 47,900 | 48,600 | 47,500 | 48,600 | 86 | 486 |
| 2011-11-24 | 50,000 | 50,000 | 48,200 | 48,250 | 117 | 482.50 |
| 2011-11-22 | 51,500 | 51,800 | 50,700 | 50,800 | 85 | 508 |
| 2011-11-21 | 52,900 | 52,900 | 51,700 | 51,700 | 29 | 517 |
| 2011-11-18 | 52,900 | 53,000 | 52,500 | 52,900 | 39 | 529 |
| 2011-11-17 | 51,500 | 53,900 | 51,500 | 53,700 | 72 | 537 |
| 2011-11-16 | 54,000 | 54,100 | 52,100 | 52,100 | 185 | 521 |
| 2011-11-15 | 55,000 | 55,700 | 53,500 | 54,600 | 108 | 546 |
| 2011-11-14 | 53,000 | 54,400 | 52,700 | 54,400 | 122 | 544 |
| 2011-11-11 | 51,900 | 52,500 | 51,300 | 52,000 | 68 | 520 |
| 2011-11-10 | 52,100 | 53,000 | 50,700 | 52,900 | 231 | 529 |
| 2011-11-09 | 51,600 | 53,000 | 51,200 | 53,000 | 106 | 530 |
| 2011-11-08 | 54,300 | 54,600 | 51,500 | 51,500 | 249 | 515 |
| 2011-11-07 | 57,200 | 57,200 | 53,700 | 54,400 | 296 | 544 |
| 2011-11-04 | 58,200 | 61,500 | 56,500 | 56,600 | 431 | 566 |
| 2011-11-02 | 55,000 | 57,500 | 54,800 | 56,200 | 337 | 562 |
| 2011-11-01 | 60,200 | 60,200 | 54,900 | 56,200 | 774 | 562 |
| 2011-10-31 | 60,100 | 66,200 | 58,800 | 59,900 | 1,902 | 599 |
| 2011-10-28 | 59,700 | 60,600 | 58,000 | 58,200 | 594 | 582 |
| 2011-10-27 | 60,600 | 62,500 | 58,200 | 59,700 | 2,125 | 597 |
| 2011-10-26 | 49,750 | 60,000 | 49,750 | 58,200 | 3,301 | 582 |
| 2011-10-25 | 50,900 | 50,900 | 49,050 | 50,000 | 140 | 500 |
| 2011-10-24 | 48,700 | 50,800 | 48,550 | 50,700 | 200 | 507 |
| 2011-10-21 | 47,650 | 48,950 | 47,500 | 48,550 | 77 | 485.50 |
| 2011-10-20 | 50,200 | 50,400 | 47,250 | 48,500 | 257 | 485 |
| 2011-10-19 | 51,500 | 52,000 | 50,100 | 50,700 | 147 | 507 |
| 2011-10-18 | 51,100 | 53,000 | 51,100 | 51,300 | 239 | 513 |
| 2011-10-17 | 53,500 | 53,500 | 52,000 | 52,800 | 78 | 528 |
| 2011-10-14 | 52,500 | 53,400 | 52,000 | 52,000 | 250 | 520 |
| 2011-10-13 | 51,900 | 54,500 | 51,500 | 54,000 | 383 | 540 |
| 2011-10-12 | 49,500 | 52,400 | 49,500 | 51,100 | 369 | 511 |
| 2011-10-11 | 50,000 | 51,200 | 48,700 | 50,000 | 368 | 500 |
| 2011-10-07 | 48,500 | 48,500 | 47,000 | 48,000 | 149 | 480 |
| 2011-10-06 | 46,050 | 47,600 | 45,150 | 45,800 | 112 | 458 |
| 2011-10-05 | 48,000 | 48,500 | 45,600 | 45,700 | 164 | 457 |
| 2011-10-04 | 46,000 | 48,000 | 45,500 | 47,200 | 188 | 472 |
| 2011-10-03 | 47,000 | 47,950 | 46,200 | 47,000 | 308 | 470 |
| 2011-09-30 | 50,000 | 52,500 | 49,700 | 49,900 | 449 | 499 |
| 2011-09-29 | 44,000 | 49,850 | 43,900 | 49,100 | 477 | 491 |
| 2011-09-28 | 47,000 | 47,200 | 45,250 | 46,150 | 211 | 461.50 |
| 2011-09-27 | 51,500 | 51,500 | 46,150 | 47,150 | 438 | 471.50 |
| 2011-09-26 | 54,900 | 54,900 | 48,150 | 48,150 | 393 | 481.50 |
| 2011-09-22 | 55,600 | 58,000 | 55,200 | 56,900 | 262 | 569 |
| 2011-09-21 | 62,500 | 62,500 | 57,300 | 57,400 | 533 | 574 |
| 2011-09-20 | 59,000 | 64,400 | 58,200 | 62,400 | 1,018 | 624 |
| 2011-09-16 | 55,700 | 57,200 | 55,700 | 56,200 | 106 | 562 |
| 2011-09-15 | 54,900 | 56,500 | 54,900 | 55,700 | 222 | 557 |
| 2011-09-14 | 58,100 | 58,100 | 54,900 | 54,900 | 325 | 549 |
| 2011-09-13 | 58,000 | 59,000 | 57,700 | 57,800 | 234 | 578 |
| 2011-09-12 | 61,000 | 61,600 | 59,100 | 59,100 | 174 | 591 |
| 2011-09-09 | 61,000 | 62,700 | 61,000 | 62,500 | 118 | 625 |
| 2011-09-08 | 65,000 | 65,000 | 60,400 | 61,100 | 186 | 611 |
| 2011-09-07 | 63,200 | 64,700 | 63,000 | 63,100 | 192 | 631 |
| 2011-09-06 | 66,300 | 67,000 | 62,500 | 62,600 | 267 | 626 |
| 2011-09-05 | 66,700 | 67,700 | 66,000 | 66,300 | 186 | 663 |
| 2011-09-02 | 67,600 | 69,800 | 67,000 | 67,400 | 144 | 674 |
| 2011-09-01 | 69,100 | 69,800 | 68,000 | 69,000 | 141 | 690 |
| 2011-08-31 | 69,300 | 70,000 | 68,800 | 69,000 | 148 | 690 |
| 2011-08-30 | 69,000 | 70,700 | 69,000 | 70,300 | 317 | 703 |
| 2011-08-29 | 68,000 | 69,000 | 67,000 | 68,500 | 201 | 685 |
| 2011-08-26 | 66,300 | 67,700 | 66,200 | 66,500 | 138 | 665 |
| 2011-08-25 | 68,000 | 68,500 | 66,200 | 67,300 | 238 | 673 |
| 2011-08-24 | 70,700 | 71,200 | 65,900 | 66,200 | 340 | 662 |
| 2011-08-23 | 66,200 | 69,500 | 66,100 | 68,700 | 284 | 687 |
| 2011-08-22 | 70,000 | 70,000 | 66,000 | 66,000 | 382 | 660 |
| 2011-08-19 | 69,900 | 71,000 | 68,900 | 69,200 | 640 | 692 |
| 2011-08-18 | 74,400 | 75,800 | 72,500 | 72,500 | 623 | 725 |
| 2011-08-17 | 74,500 | 76,200 | 73,500 | 74,300 | 469 | 743 |
| 2011-08-16 | 77,100 | 77,200 | 72,700 | 73,000 | 507 | 730 |
| 2011-08-15 | 75,500 | 76,500 | 71,700 | 75,500 | 517 | 755 |
| 2011-08-12 | 77,500 | 82,000 | 73,100 | 73,100 | 1,713 | 731 |
| 2011-08-11 | 69,200 | 77,200 | 68,000 | 77,000 | 1,144 | 770 |
| 2011-08-10 | 76,600 | 78,300 | 72,200 | 72,200 | 2,487 | 722 |
| 2011-08-09 | 69,100 | 76,600 | 65,300 | 74,500 | 2,916 | 745 |
| 2011-08-08 | 84,900 | 86,400 | 72,400 | 73,000 | 2,874 | 730 |
| 2011-08-05 | 91,500 | 94,200 | 83,500 | 85,100 | 7,668 | 851 |
| 2011-08-04 | 83,400 | 96,000 | 82,500 | 96,000 | 11,250 | 960 |
| 2011-08-03 | 80,000 | 82,400 | 77,600 | 81,000 | 1,707 | 810 |
| 2011-08-02 | 78,700 | 83,800 | 78,200 | 81,800 | 3,850 | 818 |
| 2011-08-01 | 75,000 | 77,700 | 74,800 | 76,300 | 419 | 763 |
| 2011-07-29 | 76,800 | 78,800 | 75,500 | 76,500 | 1,073 | 765 |
| 2011-07-28 | 73,100 | 76,500 | 72,700 | 75,000 | 832 | 750 |
| 2011-07-27 | 73,500 | 75,000 | 73,100 | 74,000 | 305 | 740 |
| 2011-07-26 | 73,700 | 75,500 | 73,100 | 75,000 | 780 | 750 |
| 2011-07-25 | 74,000 | 74,000 | 71,700 | 73,700 | 198 | 737 |
| 2011-07-22 | 74,000 | 75,900 | 71,400 | 73,000 | 673 | 730 |
| 2011-07-21 | 70,200 | 73,000 | 69,800 | 72,700 | 466 | 727 |
| 2011-07-20 | 69,400 | 69,900 | 68,500 | 69,600 | 241 | 696 |
| 2011-07-19 | 67,000 | 71,400 | 67,000 | 69,100 | 365 | 691 |
| 2011-07-15 | 69,200 | 69,200 | 67,400 | 67,600 | 291 | 676 |
| 2011-07-14 | 70,000 | 70,000 | 68,500 | 68,800 | 98 | 688 |
| 2011-07-13 | 68,300 | 69,700 | 68,000 | 69,200 | 336 | 692 |
| 2011-07-12 | 70,600 | 71,000 | 69,200 | 69,900 | 285 | 699 |
| 2011-07-11 | 71,800 | 72,300 | 70,200 | 71,400 | 301 | 714 |
| 2011-07-08 | 72,500 | 72,900 | 71,600 | 71,900 | 265 | 719 |
| 2011-07-07 | 70,000 | 72,000 | 70,000 | 72,000 | 384 | 720 |
| 2011-07-06 | 71,900 | 72,000 | 70,200 | 71,000 | 275 | 710 |
| 2011-07-05 | 73,100 | 73,100 | 70,100 | 71,400 | 557 | 714 |
| 2011-07-04 | 76,500 | 79,200 | 71,600 | 71,600 | 1,256 | 716 |
| 2011-07-01 | 73,000 | 77,200 | 72,100 | 76,000 | 1,765 | 760 |
| 2011-06-30 | 71,000 | 74,600 | 69,700 | 71,500 | 1,231 | 715 |
| 2011-06-29 | 66,500 | 74,400 | 65,200 | 70,400 | 1,881 | 704 |
| 2011-06-28 | 65,900 | 66,700 | 65,200 | 65,300 | 216 | 653 |
| 2011-06-27 | 64,800 | 67,500 | 64,800 | 65,900 | 398 | 659 |
| 2011-06-24 | 66,100 | 67,800 | 64,400 | 64,500 | 782 | 645 |
| 2011-06-23 | 68,300 | 69,000 | 66,000 | 66,100 | 886 | 661 |
| 2011-06-22 | 69,500 | 74,100 | 65,800 | 70,500 | 4,991 | 705 |
| 2011-06-21 | 58,200 | 67,500 | 58,200 | 67,500 | 1,894 | 675 |
| 2011-06-20 | 58,100 | 59,600 | 57,300 | 57,500 | 105 | 575 |
| 2011-06-17 | 60,000 | 60,300 | 58,900 | 59,100 | 100 | 591 |
| 2011-06-16 | 59,300 | 61,900 | 59,300 | 60,000 | 159 | 600 |
| 2011-06-15 | 59,000 | 60,300 | 59,000 | 59,600 | 182 | 596 |
| 2011-06-14 | 60,100 | 60,600 | 59,300 | 59,800 | 194 | 598 |
| 2011-06-13 | 61,500 | 61,900 | 60,100 | 61,000 | 120 | 610 |
| 2011-06-10 | 61,600 | 61,800 | 60,900 | 61,700 | 173 | 617 |
| 2011-06-09 | 61,000 | 62,400 | 60,300 | 61,000 | 243 | 610 |
| 2011-06-08 | 63,800 | 64,400 | 62,500 | 62,900 | 126 | 629 |
| 2011-06-07 | 61,300 | 64,300 | 60,800 | 63,900 | 214 | 639 |
| 2011-06-06 | 64,500 | 64,600 | 62,000 | 62,200 | 273 | 622 |
| 2011-06-03 | 64,400 | 67,300 | 64,300 | 64,600 | 400 | 646 |
| 2011-06-02 | 63,200 | 64,800 | 63,200 | 63,500 | 230 | 635 |
| 2011-06-01 | 67,000 | 69,000 | 66,500 | 66,700 | 417 | 667 |
| 2011-05-31 | 65,500 | 67,900 | 65,000 | 67,000 | 323 | 670 |
| 2011-05-30 | 63,000 | 65,500 | 62,100 | 65,000 | 386 | 650 |
| 2011-05-27 | 62,000 | 64,300 | 59,200 | 63,000 | 401 | 630 |
| 2011-05-26 | 59,700 | 62,500 | 58,500 | 62,500 | 331 | 625 |
| 2011-05-25 | 60,200 | 60,700 | 58,200 | 58,200 | 203 | 582 |
| 2011-05-24 | 57,500 | 61,700 | 57,500 | 60,400 | 308 | 604 |
| 2011-05-23 | 62,300 | 62,600 | 56,200 | 57,500 | 457 | 575 |
| 2011-05-20 | 65,600 | 65,600 | 62,900 | 63,300 | 185 | 633 |
| 2011-05-19 | 65,100 | 66,800 | 64,800 | 65,500 | 265 | 655 |
| 2011-05-18 | 63,200 | 65,800 | 61,500 | 64,000 | 399 | 640 |
| 2011-05-17 | 63,000 | 64,800 | 62,000 | 63,300 | 350 | 633 |
| 2011-05-16 | 63,000 | 68,500 | 62,000 | 63,000 | 1,146 | 630 |
| 2011-05-13 | 75,500 | 76,000 | 73,500 | 73,500 | 335 | 735 |
| 2011-05-12 | 76,800 | 78,000 | 75,500 | 76,100 | 430 | 761 |
| 2011-05-11 | 79,400 | 80,600 | 78,000 | 78,000 | 339 | 780 |
| 2011-05-10 | 79,200 | 81,200 | 76,500 | 79,400 | 660 | 794 |
| 2011-05-09 | 82,900 | 82,900 | 78,700 | 79,400 | 717 | 794 |
| 2011-05-06 | 82,900 | 85,200 | 80,300 | 81,700 | 2,044 | 817 |
| 2011-05-02 | 89,000 | 95,000 | 88,200 | 91,900 | 2,269 | 919 |
| 2011-04-28 | 78,900 | 86,600 | 78,100 | 84,800 | 1,448 | 848 |
| 2011-04-27 | 80,300 | 81,400 | 77,700 | 78,000 | 503 | 780 |
| 2011-04-26 | 83,000 | 83,000 | 79,400 | 79,400 | 301 | 794 |
| 2011-04-25 | 82,900 | 83,000 | 81,200 | 82,900 | 216 | 829 |
| 2011-04-22 | 82,100 | 83,700 | 80,500 | 81,400 | 597 | 814 |
| 2011-04-21 | 81,600 | 85,500 | 79,900 | 82,000 | 1,285 | 820 |
| 2011-04-20 | 78,800 | 81,000 | 77,500 | 79,000 | 355 | 790 |
| 2011-04-19 | 77,100 | 78,800 | 75,800 | 77,400 | 380 | 774 |
| 2011-04-18 | 83,100 | 83,500 | 78,200 | 80,100 | 613 | 801 |
| 2011-04-15 | 73,600 | 86,000 | 73,400 | 80,500 | 1,299 | 805 |
| 2011-04-14 | 72,200 | 73,100 | 71,000 | 73,100 | 149 | 731 |
| 2011-04-13 | 69,200 | 72,300 | 69,000 | 72,300 | 160 | 723 |
| 2011-04-12 | 74,200 | 74,500 | 69,800 | 70,000 | 341 | 700 |
| 2011-04-11 | 73,000 | 73,900 | 71,700 | 73,900 | 274 | 739 |
| 2011-04-08 | 68,200 | 71,500 | 67,500 | 71,500 | 389 | 715 |
| 2011-04-07 | 69,300 | 70,800 | 68,000 | 68,100 | 280 | 681 |
| 2011-04-06 | 70,000 | 73,500 | 68,400 | 69,000 | 288 | 690 |
| 2011-04-05 | 76,900 | 76,900 | 69,000 | 69,700 | 497 | 697 |
| 2011-04-04 | 77,400 | 78,300 | 75,500 | 75,600 | 299 | 756 |
| 2011-04-01 | 74,800 | 75,100 | 73,800 | 74,600 | 174 | 746 |
| 2011-03-31 | 74,700 | 75,500 | 72,600 | 74,800 | 273 | 748 |
| 2011-03-30 | 75,000 | 75,500 | 73,100 | 74,600 | 323 | 746 |
| 2011-03-29 | 71,000 | 72,200 | 66,600 | 72,200 | 325 | 722 |
| 2011-03-28 | 73,900 | 73,900 | 69,100 | 69,900 | 592 | 699 |
| 2011-03-25 | 79,100 | 81,200 | 74,300 | 74,900 | 628 | 749 |
| 2011-03-24 | 83,500 | 83,500 | 78,200 | 78,200 | 593 | 782 |
| 2011-03-23 | 85,000 | 88,000 | 82,000 | 83,500 | 677 | 835 |
| 2011-03-22 | 85,800 | 86,900 | 81,100 | 85,300 | 990 | 853 |
| 2011-03-18 | 71,700 | 77,500 | 71,700 | 76,900 | 1,084 | 769 |
| 2011-03-17 | 63,100 | 71,600 | 61,400 | 69,200 | 944 | 692 |
| 2011-03-16 | 63,000 | 72,700 | 60,200 | 69,100 | 1,527 | 691 |
| 2011-03-15 | 66,500 | 66,500 | 64,000 | 64,000 | 1,872 | 640 |
| 2011-03-14 | 80,500 | 85,300 | 79,000 | 79,000 | 3,090 | 790 |
| 2011-03-11 | 111,200 | 112,700 | 109,000 | 109,000 | 445 | 1,090 |
| 2011-03-10 | 118,500 | 119,300 | 111,300 | 112,500 | 565 | 1,125 |
| 2011-03-09 | 120,500 | 123,900 | 116,000 | 117,500 | 789 | 1,175 |
| 2011-03-08 | 123,400 | 124,900 | 118,000 | 118,800 | 1,043 | 1,188 |
| 2011-03-07 | 115,700 | 125,300 | 115,300 | 122,500 | 3,186 | 1,225 |
| 2011-03-04 | 114,300 | 115,000 | 113,000 | 115,000 | 428 | 1,150 |
| 2011-03-03 | 111,600 | 113,400 | 111,500 | 112,300 | 289 | 1,123 |
| 2011-03-02 | 111,000 | 113,000 | 110,400 | 111,300 | 496 | 1,113 |
| 2011-03-01 | 113,200 | 115,800 | 112,500 | 114,500 | 609 | 1,145 |
| 2011-02-28 | 110,500 | 116,700 | 108,400 | 115,900 | 950 | 1,159 |
| 2011-02-25 | 112,000 | 113,500 | 105,400 | 110,100 | 1,752 | 1,101 |
| 2011-02-24 | 116,200 | 118,000 | 113,500 | 113,500 | 813 | 1,135 |
| 2011-02-23 | 116,400 | 121,100 | 115,100 | 118,000 | 971 | 1,180 |
| 2011-02-22 | 123,800 | 124,800 | 117,600 | 120,000 | 1,576 | 1,200 |
| 2011-02-21 | 125,600 | 126,900 | 120,600 | 123,800 | 2,407 | 1,238 |
| 2011-02-18 | 117,000 | 125,800 | 116,600 | 125,600 | 2,984 | 1,256 |
| 2011-02-17 | 117,500 | 117,800 | 116,100 | 116,400 | 572 | 1,164 |
| 2011-02-16 | 117,400 | 119,500 | 117,400 | 117,600 | 450 | 1,176 |
| 2011-02-15 | 120,500 | 120,500 | 116,000 | 117,000 | 888 | 1,170 |
| 2011-02-14 | 122,000 | 122,600 | 119,000 | 119,800 | 1,001 | 1,198 |
| 2011-02-10 | 116,500 | 123,000 | 115,200 | 120,500 | 1,890 | 1,205 |
| 2011-02-09 | 116,000 | 118,400 | 115,400 | 115,600 | 873 | 1,156 |
| 2011-02-08 | 119,100 | 121,000 | 116,900 | 117,100 | 2,342 | 1,171 |
| 2011-02-07 | 116,000 | 124,000 | 113,100 | 121,900 | 3,394 | 1,219 |
| 2011-02-04 | 119,900 | 119,900 | 113,000 | 114,300 | 2,898 | 1,143 |
| 2011-02-03 | 124,000 | 124,200 | 115,400 | 117,500 | 4,084 | 1,175 |
| 2011-02-02 | 130,400 | 130,700 | 120,900 | 120,900 | 4,087 | 1,209 |
| 2011-02-01 | 136,500 | 142,400 | 134,300 | 142,400 | 903 | 1,424 |
| 2011-01-31 | 138,100 | 138,100 | 135,500 | 135,500 | 768 | 1,355 |
| 2011-01-28 | 148,300 | 148,800 | 140,500 | 140,700 | 1,405 | 1,407 |
| 2011-01-27 | 142,000 | 145,800 | 140,000 | 145,300 | 999 | 1,453 |
| 2011-01-26 | 139,500 | 145,000 | 138,100 | 141,400 | 793 | 1,414 |
| 2011-01-25 | 137,500 | 144,300 | 137,100 | 143,300 | 1,318 | 1,433 |
| 2011-01-24 | 134,000 | 139,800 | 132,100 | 135,500 | 1,264 | 1,355 |
| 2011-01-21 | 147,300 | 147,300 | 132,700 | 136,400 | 2,897 | 1,364 |
| 2011-01-20 | 151,400 | 152,000 | 147,000 | 148,000 | 1,322 | 1,480 |
| 2011-01-19 | 152,000 | 155,700 | 151,400 | 152,500 | 867 | 1,525 |
| 2011-01-18 | 160,600 | 161,200 | 150,700 | 152,000 | 1,992 | 1,520 |
| 2011-01-17 | 163,900 | 165,300 | 160,200 | 160,400 | 825 | 1,604 |
| 2011-01-14 | 156,700 | 164,600 | 156,100 | 164,600 | 1,486 | 1,646 |
| 2011-01-13 | 157,700 | 160,700 | 154,100 | 158,100 | 1,533 | 1,581 |
| 2011-01-12 | 159,900 | 161,800 | 157,500 | 157,600 | 633 | 1,576 |
| 2011-01-11 | 158,100 | 162,700 | 158,000 | 159,900 | 758 | 1,599 |
| 2011-01-07 | 165,000 | 168,800 | 161,100 | 161,100 | 1,239 | 1,611 |
| 2011-01-06 | 164,500 | 166,600 | 162,100 | 164,900 | 1,163 | 1,649 |
| 2011-01-05 | 160,200 | 166,700 | 157,000 | 165,700 | 2,689 | 1,657 |
| 2011-01-04 | 160,500 | 163,500 | 156,100 | 160,400 | 1,751 | 1,604 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
