4293 (株)セプテーニ・ホールディングス 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 | 39,450 | 39,500 | 38,950 | 39,200 | 270 | 39.20 |
| 2011-12-29 | 38,850 | 39,700 | 38,650 | 39,450 | 221 | 39.45 |
| 2011-12-28 | 38,800 | 39,200 | 38,350 | 38,800 | 405 | 38.80 |
| 2011-12-27 | 39,150 | 39,600 | 39,000 | 39,000 | 219 | 39 |
| 2011-12-26 | 40,000 | 40,400 | 39,150 | 39,400 | 192 | 39.40 |
| 2011-12-22 | 40,600 | 40,600 | 39,500 | 39,600 | 299 | 39.60 |
| 2011-12-21 | 40,600 | 40,800 | 40,050 | 40,400 | 269 | 40.40 |
| 2011-12-20 | 39,900 | 41,000 | 39,700 | 40,300 | 214 | 40.30 |
| 2011-12-19 | 40,400 | 40,400 | 39,800 | 40,200 | 168 | 40.20 |
| 2011-12-16 | 40,200 | 41,200 | 40,100 | 40,250 | 245 | 40.25 |
| 2011-12-15 | 40,100 | 40,400 | 39,700 | 39,700 | 598 | 39.70 |
| 2011-12-14 | 41,350 | 41,350 | 40,650 | 40,700 | 168 | 40.70 |
| 2011-12-13 | 40,500 | 41,550 | 40,000 | 41,500 | 556 | 41.50 |
| 2011-12-12 | 40,800 | 41,200 | 40,550 | 40,800 | 323 | 40.80 |
| 2011-12-09 | 40,300 | 40,450 | 39,900 | 40,300 | 250 | 40.30 |
| 2011-12-08 | 40,900 | 41,450 | 40,100 | 40,350 | 611 | 40.35 |
| 2011-12-07 | 41,400 | 41,600 | 40,800 | 41,600 | 310 | 41.60 |
| 2011-12-06 | 41,750 | 42,000 | 41,200 | 41,400 | 247 | 41.40 |
| 2011-12-05 | 41,900 | 42,250 | 41,250 | 42,050 | 217 | 42.05 |
| 2011-12-02 | 42,000 | 42,000 | 41,200 | 41,950 | 237 | 41.95 |
| 2011-12-01 | 43,100 | 43,500 | 42,050 | 42,250 | 437 | 42.25 |
| 2011-11-30 | 41,500 | 42,650 | 41,500 | 42,650 | 334 | 42.65 |
| 2011-11-29 | 42,000 | 42,500 | 40,800 | 42,100 | 339 | 42.10 |
| 2011-11-28 | 40,000 | 41,500 | 40,000 | 41,500 | 223 | 41.50 |
| 2011-11-25 | 39,500 | 40,050 | 38,500 | 39,950 | 287 | 39.95 |
| 2011-11-24 | 40,200 | 40,200 | 38,700 | 38,800 | 479 | 38.80 |
| 2011-11-22 | 41,000 | 41,900 | 40,700 | 40,700 | 453 | 40.70 |
| 2011-11-21 | 42,700 | 43,600 | 42,600 | 42,600 | 327 | 42.60 |
| 2011-11-18 | 43,900 | 43,900 | 42,650 | 43,000 | 445 | 43 |
| 2011-11-17 | 41,000 | 43,000 | 40,300 | 42,650 | 439 | 42.65 |
| 2011-11-16 | 42,800 | 43,000 | 41,050 | 41,300 | 392 | 41.30 |
| 2011-11-15 | 42,700 | 43,800 | 42,100 | 42,100 | 488 | 42.10 |
| 2011-11-14 | 41,150 | 43,400 | 41,150 | 43,250 | 841 | 43.25 |
| 2011-11-11 | 39,800 | 41,050 | 39,800 | 40,000 | 390 | 40 |
| 2011-11-10 | 40,000 | 40,900 | 39,100 | 39,900 | 546 | 39.90 |
| 2011-11-09 | 41,800 | 43,000 | 41,200 | 41,850 | 800 | 41.85 |
| 2011-11-08 | 43,000 | 43,950 | 40,700 | 41,100 | 1,600 | 41.10 |
| 2011-11-07 | 41,000 | 42,850 | 40,050 | 42,300 | 2,382 | 42.30 |
| 2011-11-04 | 37,750 | 39,950 | 37,600 | 39,950 | 728 | 39.95 |
| 2011-11-02 | 37,500 | 37,850 | 36,650 | 37,750 | 293 | 37.75 |
| 2011-11-01 | 38,850 | 39,000 | 38,000 | 38,000 | 238 | 38 |
| 2011-10-31 | 39,400 | 39,950 | 39,000 | 39,200 | 426 | 39.20 |
| 2011-10-28 | 38,900 | 39,200 | 38,350 | 38,850 | 530 | 38.85 |
| 2011-10-27 | 37,400 | 37,850 | 37,000 | 37,850 | 114 | 37.85 |
| 2011-10-26 | 36,200 | 37,250 | 36,200 | 37,000 | 140 | 37 |
| 2011-10-25 | 37,750 | 37,800 | 36,800 | 36,850 | 186 | 36.85 |
| 2011-10-24 | 36,600 | 37,050 | 36,150 | 37,050 | 296 | 37.05 |
| 2011-10-21 | 35,700 | 36,100 | 35,200 | 36,100 | 211 | 36.10 |
| 2011-10-20 | 37,000 | 37,150 | 35,650 | 35,750 | 283 | 35.75 |
| 2011-10-19 | 37,000 | 37,400 | 36,200 | 36,900 | 246 | 36.90 |
| 2011-10-18 | 37,650 | 37,650 | 36,550 | 36,600 | 332 | 36.60 |
| 2011-10-17 | 38,600 | 38,600 | 37,650 | 38,100 | 246 | 38.10 |
| 2011-10-14 | 38,100 | 38,600 | 37,700 | 37,800 | 286 | 37.80 |
| 2011-10-13 | 38,850 | 39,250 | 38,400 | 38,850 | 553 | 38.85 |
| 2011-10-12 | 36,900 | 38,400 | 36,500 | 38,200 | 516 | 38.20 |
| 2011-10-11 | 36,950 | 37,250 | 36,150 | 36,500 | 588 | 36.50 |
| 2011-10-07 | 35,500 | 35,850 | 35,300 | 35,700 | 242 | 35.70 |
| 2011-10-06 | 34,100 | 35,250 | 34,050 | 34,950 | 357 | 34.95 |
| 2011-10-05 | 35,800 | 35,950 | 33,900 | 33,900 | 1,056 | 33.90 |
| 2011-10-04 | 36,200 | 36,200 | 35,150 | 35,550 | 619 | 35.55 |
| 2011-10-03 | 38,000 | 38,050 | 37,050 | 37,050 | 458 | 37.05 |
| 2011-09-30 | 39,000 | 39,600 | 38,200 | 38,700 | 431 | 38.70 |
| 2011-09-29 | 37,350 | 38,800 | 37,100 | 38,700 | 338 | 38.70 |
| 2011-09-28 | 39,200 | 39,250 | 37,050 | 38,000 | 375 | 38 |
| 2011-09-27 | 38,900 | 39,500 | 38,100 | 38,850 | 491 | 38.85 |
| 2011-09-26 | 39,300 | 39,350 | 36,600 | 37,950 | 1,281 | 37.95 |
| 2011-09-22 | 40,000 | 40,400 | 39,200 | 40,400 | 665 | 40.40 |
| 2011-09-21 | 40,750 | 41,150 | 40,500 | 40,950 | 177 | 40.95 |
| 2011-09-20 | 40,500 | 41,350 | 40,350 | 40,550 | 305 | 40.55 |
| 2011-09-16 | 40,100 | 41,500 | 40,050 | 41,500 | 559 | 41.50 |
| 2011-09-15 | 39,000 | 40,100 | 38,800 | 39,550 | 514 | 39.55 |
| 2011-09-14 | 40,700 | 41,000 | 38,900 | 39,100 | 883 | 39.10 |
| 2011-09-13 | 41,250 | 41,400 | 40,700 | 41,000 | 997 | 41 |
| 2011-09-12 | 41,300 | 41,800 | 40,600 | 40,600 | 370 | 40.60 |
| 2011-09-09 | 42,050 | 42,650 | 41,800 | 42,250 | 346 | 42.25 |
| 2011-09-08 | 43,500 | 43,850 | 42,100 | 42,450 | 408 | 42.45 |
| 2011-09-07 | 42,000 | 44,050 | 42,000 | 43,150 | 1,595 | 43.15 |
| 2011-09-06 | 42,600 | 42,800 | 41,350 | 41,350 | 778 | 41.35 |
| 2011-09-05 | 43,800 | 44,350 | 43,550 | 43,550 | 369 | 43.55 |
| 2011-09-02 | 45,700 | 46,200 | 44,200 | 44,500 | 679 | 44.50 |
| 2011-09-01 | 44,500 | 47,000 | 44,500 | 45,500 | 1,929 | 45.50 |
| 2011-08-31 | 43,800 | 44,500 | 43,000 | 44,500 | 454 | 44.50 |
| 2011-08-30 | 42,950 | 43,800 | 42,800 | 43,500 | 693 | 43.50 |
| 2011-08-29 | 42,500 | 43,300 | 42,100 | 42,750 | 741 | 42.75 |
| 2011-08-26 | 41,000 | 42,450 | 41,000 | 42,450 | 368 | 42.45 |
| 2011-08-25 | 41,000 | 41,750 | 41,000 | 41,750 | 327 | 41.75 |
| 2011-08-24 | 42,350 | 42,650 | 40,800 | 41,200 | 620 | 41.20 |
| 2011-08-23 | 40,750 | 41,350 | 40,750 | 41,150 | 425 | 41.15 |
| 2011-08-22 | 41,750 | 42,600 | 40,750 | 40,750 | 690 | 40.75 |
| 2011-08-19 | 42,000 | 42,850 | 41,700 | 41,700 | 1,274 | 41.70 |
| 2011-08-18 | 42,200 | 47,500 | 41,500 | 43,850 | 2,658 | 43.85 |
| 2011-08-17 | 42,300 | 42,300 | 41,100 | 42,200 | 399 | 42.20 |
| 2011-08-16 | 42,700 | 43,100 | 42,150 | 42,300 | 467 | 42.30 |
| 2011-08-15 | 42,800 | 43,100 | 42,000 | 42,700 | 442 | 42.70 |
| 2011-08-12 | 42,700 | 43,850 | 41,800 | 42,600 | 733 | 42.60 |
| 2011-08-11 | 39,950 | 43,900 | 39,000 | 42,950 | 1,280 | 42.95 |
| 2011-08-10 | 42,000 | 43,050 | 40,850 | 41,150 | 1,553 | 41.15 |
| 2011-08-09 | 38,850 | 40,800 | 37,000 | 40,650 | 3,269 | 40.65 |
| 2011-08-08 | 41,900 | 42,750 | 40,000 | 40,000 | 2,160 | 40 |
| 2011-08-05 | 42,350 | 43,450 | 40,600 | 42,300 | 3,303 | 42.30 |
| 2011-08-04 | 48,550 | 48,650 | 45,150 | 45,150 | 2,085 | 45.15 |
| 2011-08-03 | 48,200 | 49,300 | 48,050 | 48,150 | 2,593 | 48.15 |
| 2011-08-02 | 52,000 | 52,900 | 51,200 | 51,600 | 989 | 51.60 |
| 2011-08-01 | 50,700 | 52,700 | 50,700 | 51,900 | 1,265 | 51.90 |
| 2011-07-29 | 51,000 | 52,000 | 50,600 | 50,800 | 909 | 50.80 |
| 2011-07-28 | 52,000 | 52,700 | 51,000 | 51,700 | 2,546 | 51.70 |
| 2011-07-27 | 54,300 | 54,400 | 53,100 | 53,100 | 1,034 | 53.10 |
| 2011-07-26 | 53,400 | 54,300 | 53,200 | 53,900 | 728 | 53.90 |
| 2011-07-25 | 53,200 | 53,700 | 53,100 | 53,200 | 731 | 53.20 |
| 2011-07-22 | 53,300 | 53,700 | 52,800 | 53,100 | 724 | 53.10 |
| 2011-07-21 | 54,100 | 54,100 | 52,700 | 52,800 | 1,139 | 52.80 |
| 2011-07-20 | 54,900 | 54,900 | 53,900 | 54,400 | 670 | 54.40 |
| 2011-07-19 | 53,200 | 54,300 | 53,200 | 54,000 | 571 | 54 |
| 2011-07-15 | 52,700 | 53,600 | 52,500 | 53,100 | 638 | 53.10 |
| 2011-07-14 | 54,600 | 54,600 | 52,300 | 52,900 | 1,649 | 52.90 |
| 2011-07-13 | 53,700 | 54,500 | 53,500 | 54,500 | 582 | 54.50 |
| 2011-07-12 | 54,500 | 54,600 | 53,700 | 54,000 | 1,055 | 54 |
| 2011-07-11 | 55,300 | 55,500 | 54,200 | 55,000 | 1,439 | 55 |
| 2011-07-08 | 58,000 | 58,000 | 55,200 | 55,600 | 2,581 | 55.60 |
| 2011-07-07 | 55,800 | 58,000 | 55,500 | 57,100 | 2,500 | 57.10 |
| 2011-07-06 | 55,300 | 55,800 | 55,000 | 55,500 | 842 | 55.50 |
| 2011-07-05 | 55,200 | 55,200 | 54,400 | 54,900 | 720 | 54.90 |
| 2011-07-04 | 54,000 | 55,000 | 53,800 | 54,600 | 1,382 | 54.60 |
| 2011-07-01 | 54,000 | 54,400 | 53,200 | 53,200 | 1,416 | 53.20 |
| 2011-06-30 | 55,700 | 55,700 | 53,200 | 53,400 | 2,361 | 53.40 |
| 2011-06-29 | 56,000 | 56,200 | 55,000 | 55,200 | 1,783 | 55.20 |
| 2011-06-28 | 54,700 | 55,200 | 54,000 | 55,200 | 930 | 55.20 |
| 2011-06-27 | 55,100 | 55,800 | 53,900 | 54,500 | 2,458 | 54.50 |
| 2011-06-24 | 53,600 | 56,800 | 53,300 | 55,100 | 6,475 | 55.10 |
| 2011-06-23 | 52,700 | 53,100 | 52,500 | 52,600 | 607 | 52.60 |
| 2011-06-22 | 54,000 | 54,000 | 52,800 | 53,500 | 806 | 53.50 |
| 2011-06-21 | 53,000 | 54,200 | 52,400 | 52,900 | 1,954 | 52.90 |
| 2011-06-20 | 56,000 | 56,500 | 51,800 | 52,400 | 3,444 | 52.40 |
| 2011-06-17 | 56,800 | 59,000 | 55,000 | 55,600 | 5,880 | 55.60 |
| 2011-06-16 | 54,500 | 57,400 | 54,500 | 55,100 | 2,349 | 55.10 |
| 2011-06-15 | 57,000 | 58,500 | 55,000 | 55,800 | 4,000 | 55.80 |
| 2011-06-14 | 52,400 | 57,200 | 52,400 | 57,200 | 4,645 | 57.20 |
| 2011-06-13 | 49,900 | 52,400 | 49,400 | 52,200 | 1,309 | 52.20 |
| 2011-06-10 | 52,000 | 52,200 | 50,000 | 50,600 | 1,357 | 50.60 |
| 2011-06-09 | 51,100 | 51,800 | 50,900 | 51,400 | 569 | 51.40 |
| 2011-06-08 | 52,100 | 52,100 | 50,900 | 51,500 | 586 | 51.50 |
| 2011-06-07 | 50,800 | 52,200 | 50,700 | 52,000 | 726 | 52 |
| 2011-06-06 | 51,300 | 51,800 | 50,500 | 50,700 | 965 | 50.70 |
| 2011-06-03 | 52,100 | 52,600 | 51,300 | 51,500 | 866 | 51.50 |
| 2011-06-02 | 51,900 | 52,400 | 51,300 | 52,000 | 1,263 | 52 |
| 2011-06-01 | 53,500 | 53,800 | 52,400 | 53,800 | 1,143 | 53.80 |
| 2011-05-31 | 51,200 | 53,400 | 51,200 | 53,200 | 1,000 | 53.20 |
| 2011-05-30 | 51,000 | 51,600 | 50,800 | 51,200 | 464 | 51.20 |
| 2011-05-27 | 52,000 | 52,800 | 51,100 | 51,100 | 897 | 51.10 |
| 2011-05-26 | 51,000 | 51,900 | 50,700 | 51,900 | 952 | 51.90 |
| 2011-05-25 | 52,100 | 52,200 | 50,400 | 50,400 | 1,160 | 50.40 |
| 2011-05-24 | 50,700 | 52,200 | 50,300 | 52,200 | 745 | 52.20 |
| 2011-05-23 | 51,600 | 53,000 | 51,400 | 51,600 | 1,379 | 51.60 |
| 2011-05-20 | 52,300 | 53,500 | 51,700 | 52,300 | 1,280 | 52.30 |
| 2011-05-19 | 55,200 | 55,500 | 52,300 | 52,300 | 2,229 | 52.30 |
| 2011-05-18 | 51,600 | 54,400 | 51,600 | 53,900 | 1,592 | 53.90 |
| 2011-05-17 | 50,500 | 53,400 | 50,000 | 52,300 | 2,400 | 52.30 |
| 2011-05-16 | 54,100 | 54,100 | 49,950 | 50,700 | 3,738 | 50.70 |
| 2011-05-13 | 57,200 | 57,900 | 53,200 | 54,300 | 3,915 | 54.30 |
| 2011-05-12 | 55,600 | 60,500 | 54,500 | 57,200 | 8,261 | 57.20 |
| 2011-05-11 | 55,700 | 57,300 | 55,000 | 55,700 | 2,836 | 55.70 |
| 2011-05-10 | 57,000 | 57,100 | 54,000 | 54,700 | 4,043 | 54.70 |
| 2011-05-09 | 53,700 | 57,700 | 52,100 | 56,900 | 6,025 | 56.90 |
| 2011-05-06 | 50,900 | 52,000 | 49,900 | 52,000 | 2,196 | 52 |
| 2011-05-02 | 52,700 | 53,400 | 51,700 | 52,700 | 1,660 | 52.70 |
| 2011-04-28 | 50,000 | 52,700 | 49,800 | 51,700 | 2,342 | 51.70 |
| 2011-04-27 | 53,100 | 53,300 | 50,000 | 50,500 | 2,533 | 50.50 |
| 2011-04-26 | 54,800 | 54,800 | 51,300 | 52,500 | 4,067 | 52.50 |
| 2011-04-25 | 51,200 | 54,100 | 50,900 | 53,800 | 4,848 | 53.80 |
| 2011-04-22 | 48,500 | 52,000 | 48,000 | 50,600 | 5,829 | 50.60 |
| 2011-04-21 | 48,300 | 48,600 | 47,550 | 48,250 | 1,945 | 48.25 |
| 2011-04-20 | 47,100 | 48,450 | 46,750 | 47,150 | 1,843 | 47.15 |
| 2011-04-19 | 45,500 | 47,300 | 45,350 | 46,150 | 1,667 | 46.15 |
| 2011-04-18 | 48,350 | 48,500 | 46,400 | 46,400 | 2,336 | 46.40 |
| 2011-04-15 | 45,050 | 49,500 | 45,050 | 48,050 | 6,153 | 48.05 |
| 2011-04-14 | 44,200 | 45,800 | 44,150 | 45,550 | 1,014 | 45.55 |
| 2011-04-13 | 43,250 | 45,650 | 43,200 | 44,750 | 1,546 | 44.75 |
| 2011-04-12 | 44,450 | 44,950 | 43,000 | 43,450 | 3,287 | 43.45 |
| 2011-04-11 | 45,600 | 46,800 | 44,500 | 45,850 | 3,556 | 45.85 |
| 2011-04-08 | 43,000 | 45,700 | 42,750 | 45,400 | 4,134 | 45.40 |
| 2011-04-07 | 42,850 | 44,500 | 42,600 | 42,850 | 2,477 | 42.85 |
| 2011-04-06 | 43,400 | 44,200 | 41,150 | 42,600 | 3,777 | 42.60 |
| 2011-04-05 | 45,400 | 45,400 | 41,200 | 42,900 | 4,822 | 42.90 |
| 2011-04-04 | 47,800 | 47,800 | 44,800 | 44,800 | 2,639 | 44.80 |
| 2011-04-01 | 47,950 | 48,450 | 46,800 | 47,000 | 1,864 | 47 |
| 2011-03-31 | 49,500 | 50,500 | 46,900 | 47,600 | 2,941 | 47.60 |
| 2011-03-30 | 45,850 | 48,600 | 45,300 | 48,600 | 3,010 | 48.60 |
| 2011-03-29 | 45,700 | 45,800 | 43,400 | 44,800 | 4,476 | 44.80 |
| 2011-03-28 | 48,000 | 48,500 | 45,300 | 45,700 | 2,736 | 45.70 |
| 2011-03-25 | 51,100 | 52,900 | 47,350 | 47,700 | 4,611 | 47.70 |
| 2011-03-24 | 52,800 | 53,500 | 50,200 | 50,700 | 2,144 | 50.70 |
| 2011-03-23 | 54,200 | 54,900 | 51,700 | 52,800 | 3,912 | 52.80 |
| 2011-03-22 | 54,200 | 55,100 | 52,500 | 53,800 | 4,656 | 53.80 |
| 2011-03-18 | 48,400 | 52,000 | 48,000 | 50,200 | 6,385 | 50.20 |
| 2011-03-17 | 41,000 | 48,400 | 40,500 | 47,300 | 5,155 | 47.30 |
| 2011-03-16 | 45,500 | 49,000 | 38,500 | 45,100 | 14,113 | 45.10 |
| 2011-03-15 | 45,500 | 45,500 | 45,500 | 45,500 | 485 | 45.50 |
| 2011-03-14 | 55,500 | 57,400 | 55,500 | 55,500 | 4,078 | 55.50 |
| 2011-03-11 | 68,300 | 73,000 | 68,000 | 70,500 | 6,209 | 70.50 |
| 2011-03-10 | 71,500 | 72,700 | 67,400 | 70,800 | 7,133 | 70.80 |
| 2011-03-09 | 76,000 | 78,400 | 69,600 | 70,200 | 12,751 | 70.20 |
| 2011-03-08 | 84,000 | 86,500 | 73,800 | 76,100 | 14,339 | 76.10 |
| 2011-03-07 | 80,000 | 86,800 | 76,200 | 86,200 | 19,290 | 86.20 |
| 2011-03-04 | 70,400 | 78,000 | 69,100 | 78,000 | 14,916 | 78 |
| 2011-03-03 | 62,000 | 69,800 | 62,000 | 68,000 | 7,322 | 68 |
| 2011-03-02 | 61,800 | 64,500 | 61,300 | 61,700 | 2,758 | 61.70 |
| 2011-03-01 | 62,600 | 66,600 | 62,100 | 63,000 | 6,374 | 63 |
| 2011-02-28 | 59,500 | 61,500 | 58,100 | 61,000 | 1,534 | 61 |
| 2011-02-25 | 57,000 | 59,400 | 56,600 | 58,800 | 1,305 | 58.80 |
| 2011-02-24 | 60,800 | 61,100 | 56,600 | 57,700 | 2,751 | 57.70 |
| 2011-02-23 | 60,000 | 65,500 | 59,100 | 61,200 | 4,042 | 61.20 |
| 2011-02-22 | 62,200 | 62,700 | 59,500 | 60,700 | 3,902 | 60.70 |
| 2011-02-21 | 57,300 | 66,400 | 56,600 | 64,000 | 6,756 | 64 |
| 2011-02-18 | 56,100 | 57,400 | 55,300 | 56,500 | 1,976 | 56.50 |
| 2011-02-17 | 57,500 | 57,600 | 55,200 | 55,700 | 1,894 | 55.70 |
| 2011-02-16 | 54,200 | 57,300 | 53,700 | 56,900 | 1,957 | 56.90 |
| 2011-02-15 | 53,800 | 54,400 | 53,000 | 53,300 | 569 | 53.30 |
| 2011-02-14 | 53,700 | 55,000 | 53,700 | 54,000 | 935 | 54 |
| 2011-02-10 | 52,000 | 52,900 | 51,800 | 52,900 | 399 | 52.90 |
| 2011-02-09 | 54,100 | 54,100 | 52,700 | 52,700 | 553 | 52.70 |
| 2011-02-08 | 53,900 | 54,400 | 52,300 | 53,600 | 876 | 53.60 |
| 2011-02-07 | 55,200 | 55,600 | 52,300 | 53,500 | 1,664 | 53.50 |
| 2011-02-04 | 54,500 | 55,300 | 53,500 | 55,000 | 965 | 55 |
| 2011-02-03 | 54,000 | 54,700 | 53,200 | 53,900 | 491 | 53.90 |
| 2011-02-02 | 53,300 | 54,900 | 53,300 | 54,700 | 791 | 54.70 |
| 2011-02-01 | 52,000 | 52,700 | 51,900 | 52,700 | 307 | 52.70 |
| 2011-01-31 | 50,400 | 51,600 | 50,300 | 51,100 | 428 | 51.10 |
| 2011-01-28 | 53,100 | 53,500 | 51,800 | 52,200 | 495 | 52.20 |
| 2011-01-27 | 52,500 | 53,100 | 52,100 | 53,100 | 310 | 53.10 |
| 2011-01-26 | 51,900 | 52,700 | 51,600 | 52,300 | 322 | 52.30 |
| 2011-01-25 | 51,300 | 52,900 | 51,300 | 52,900 | 345 | 52.90 |
| 2011-01-24 | 49,100 | 51,900 | 49,100 | 51,500 | 743 | 51.50 |
| 2011-01-21 | 52,600 | 52,900 | 48,900 | 49,900 | 1,403 | 49.90 |
| 2011-01-20 | 54,200 | 54,600 | 52,600 | 52,600 | 785 | 52.60 |
| 2011-01-19 | 54,400 | 55,400 | 53,900 | 54,700 | 583 | 54.70 |
| 2011-01-18 | 55,400 | 55,500 | 53,800 | 54,500 | 799 | 54.50 |
| 2011-01-17 | 56,100 | 57,600 | 55,000 | 55,600 | 1,353 | 55.60 |
| 2011-01-14 | 55,500 | 56,900 | 54,600 | 55,600 | 1,399 | 55.60 |
| 2011-01-13 | 55,000 | 55,500 | 53,700 | 55,300 | 1,095 | 55.30 |
| 2011-01-12 | 56,600 | 56,700 | 54,200 | 54,200 | 1,434 | 54.20 |
| 2011-01-11 | 53,800 | 55,600 | 53,300 | 55,600 | 1,385 | 55.60 |
| 2011-01-07 | 52,000 | 53,600 | 51,000 | 53,500 | 940 | 53.50 |
| 2011-01-06 | 52,500 | 52,600 | 51,200 | 51,900 | 779 | 51.90 |
| 2011-01-05 | 53,300 | 54,300 | 51,600 | 52,100 | 879 | 52.10 |
| 2011-01-04 | 51,000 | 53,100 | 50,700 | 53,000 | 949 | 53 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
