4308 (株)Jストリーム 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 | 23,100 | 23,110 | 23,100 | 23,110 | 6 | 115.55 |
| 2011-12-29 | 23,000 | 23,100 | 23,000 | 23,100 | 2 | 115.50 |
| 2011-12-28 | 23,000 | 23,000 | 22,880 | 22,880 | 10 | 114.40 |
| 2011-12-27 | 22,850 | 22,880 | 22,850 | 22,880 | 9 | 114.40 |
| 2011-12-26 | 23,950 | 23,950 | 22,820 | 22,820 | 22 | 114.10 |
| 2011-12-22 | 23,000 | 23,100 | 22,510 | 22,510 | 18 | 112.55 |
| 2011-12-21 | 22,800 | 23,000 | 22,800 | 23,000 | 16 | 115 |
| 2011-12-19 | 23,160 | 23,160 | 23,150 | 23,150 | 11 | 115.75 |
| 2011-12-16 | 23,450 | 23,450 | 23,150 | 23,150 | 21 | 115.75 |
| 2011-12-15 | 23,460 | 23,460 | 23,450 | 23,450 | 13 | 117.25 |
| 2011-12-14 | 24,000 | 24,000 | 23,450 | 23,450 | 5 | 117.25 |
| 2011-12-13 | 24,350 | 24,350 | 23,700 | 24,200 | 19 | 121 |
| 2011-12-12 | 24,400 | 24,400 | 24,400 | 24,400 | 1 | 122 |
| 2011-12-09 | 25,000 | 25,500 | 24,000 | 24,100 | 113 | 120.50 |
| 2011-12-08 | 22,510 | 22,900 | 22,500 | 22,500 | 9 | 112.50 |
| 2011-12-07 | 22,620 | 23,100 | 22,620 | 22,910 | 22 | 114.55 |
| 2011-12-06 | 23,100 | 23,500 | 23,100 | 23,500 | 5 | 117.50 |
| 2011-12-01 | 23,000 | 24,900 | 21,500 | 23,400 | 26 | 117 |
| 2011-11-30 | 24,000 | 24,000 | 24,000 | 24,000 | 8 | 120 |
| 2011-11-29 | 24,000 | 24,000 | 24,000 | 24,000 | 3 | 120 |
| 2011-11-28 | 23,900 | 24,000 | 23,900 | 24,000 | 32 | 120 |
| 2011-11-25 | 23,000 | 24,000 | 23,000 | 24,000 | 22 | 120 |
| 2011-11-24 | 22,000 | 22,100 | 21,900 | 22,100 | 12 | 110.50 |
| 2011-11-22 | 22,000 | 22,010 | 21,800 | 21,810 | 6 | 109.05 |
| 2011-11-18 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 110 |
| 2011-11-17 | 22,500 | 22,500 | 22,000 | 22,000 | 10 | 110 |
| 2011-11-16 | 22,000 | 23,000 | 22,000 | 22,500 | 26 | 112.50 |
| 2011-11-15 | 22,000 | 22,400 | 22,000 | 22,400 | 21 | 112 |
| 2011-11-14 | 22,500 | 23,000 | 22,500 | 23,000 | 20 | 115 |
| 2011-11-11 | 22,900 | 23,000 | 22,900 | 22,900 | 24 | 114.50 |
| 2011-11-10 | 22,900 | 22,910 | 22,890 | 22,900 | 19 | 114.50 |
| 2011-11-09 | 23,600 | 23,600 | 23,600 | 23,600 | 1 | 118 |
| 2011-11-08 | 24,000 | 24,000 | 23,600 | 23,600 | 16 | 118 |
| 2011-11-04 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 115 |
| 2011-11-02 | 23,120 | 23,120 | 22,980 | 23,000 | 18 | 115 |
| 2011-11-01 | 23,110 | 23,120 | 23,110 | 23,120 | 2 | 115.60 |
| 2011-10-31 | 24,200 | 24,200 | 23,010 | 23,110 | 37 | 115.55 |
| 2011-10-28 | 24,500 | 24,500 | 24,150 | 24,150 | 22 | 120.75 |
| 2011-10-26 | 24,050 | 24,050 | 24,050 | 24,050 | 3 | 120.25 |
| 2011-10-25 | 24,500 | 24,500 | 24,010 | 24,050 | 17 | 120.25 |
| 2011-10-24 | 24,000 | 24,100 | 24,000 | 24,000 | 3 | 120 |
| 2011-10-21 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 120 |
| 2011-10-20 | 24,050 | 24,050 | 24,000 | 24,000 | 10 | 120 |
| 2011-10-19 | 24,050 | 24,050 | 24,050 | 24,050 | 6 | 120.25 |
| 2011-10-18 | 25,000 | 25,000 | 24,000 | 24,050 | 22 | 120.25 |
| 2011-10-17 | 25,500 | 25,500 | 24,900 | 25,000 | 28 | 125 |
| 2011-10-14 | 25,000 | 25,000 | 24,490 | 24,500 | 25 | 122.50 |
| 2011-10-13 | 24,900 | 24,990 | 24,800 | 24,990 | 17 | 124.95 |
| 2011-10-12 | 24,000 | 25,500 | 24,000 | 24,500 | 29 | 122.50 |
| 2011-10-11 | 23,000 | 24,000 | 23,000 | 24,000 | 24 | 120 |
| 2011-10-06 | 22,510 | 23,000 | 22,510 | 23,000 | 11 | 115 |
| 2011-10-05 | 22,500 | 22,510 | 22,500 | 22,510 | 7 | 112.55 |
| 2011-10-04 | 22,510 | 22,510 | 22,500 | 22,500 | 8 | 112.50 |
| 2011-10-03 | 24,000 | 24,000 | 22,500 | 22,500 | 12 | 112.50 |
| 2011-09-30 | 24,110 | 24,500 | 23,500 | 24,000 | 23 | 120 |
| 2011-09-29 | 22,000 | 22,110 | 22,000 | 22,110 | 2 | 110.55 |
| 2011-09-28 | 21,650 | 22,170 | 21,650 | 22,160 | 7 | 110.80 |
| 2011-09-27 | 22,210 | 22,650 | 22,150 | 22,150 | 8 | 110.75 |
| 2011-09-26 | 25,500 | 25,500 | 22,100 | 22,110 | 23 | 110.55 |
| 2011-09-22 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 120 |
| 2011-09-21 | 25,000 | 25,000 | 24,000 | 24,000 | 20 | 120 |
| 2011-09-20 | 24,400 | 25,500 | 24,390 | 25,000 | 34 | 125 |
| 2011-09-16 | 23,000 | 24,500 | 23,000 | 24,400 | 19 | 122 |
| 2011-09-15 | 23,480 | 23,480 | 22,990 | 23,000 | 19 | 115 |
| 2011-09-14 | 22,000 | 22,000 | 22,000 | 22,000 | 4 | 110 |
| 2011-09-13 | 21,800 | 21,800 | 21,800 | 21,800 | 9 | 109 |
| 2011-09-12 | 22,980 | 22,980 | 21,800 | 21,800 | 26 | 109 |
| 2011-09-09 | 22,990 | 23,500 | 22,500 | 22,980 | 24 | 114.90 |
| 2011-09-08 | 23,700 | 23,700 | 22,500 | 22,990 | 25 | 114.95 |
| 2011-09-07 | 21,900 | 23,990 | 21,900 | 23,940 | 36 | 119.70 |
| 2011-09-06 | 24,980 | 24,980 | 21,200 | 21,200 | 150 | 106 |
| 2011-09-05 | 25,100 | 25,100 | 25,010 | 25,010 | 12 | 125.05 |
| 2011-09-02 | 25,250 | 25,250 | 25,250 | 25,250 | 4 | 126.25 |
| 2011-09-01 | 24,910 | 25,200 | 24,910 | 25,200 | 16 | 126 |
| 2011-08-30 | 25,010 | 25,050 | 24,900 | 24,900 | 20 | 124.50 |
| 2011-08-29 | 25,600 | 25,600 | 25,300 | 25,300 | 7 | 126.50 |
| 2011-08-26 | 25,700 | 25,700 | 25,600 | 25,600 | 2 | 128 |
| 2011-08-25 | 25,890 | 25,890 | 25,500 | 25,500 | 20 | 127.50 |
| 2011-08-24 | 25,100 | 25,500 | 25,100 | 25,500 | 3 | 127.50 |
| 2011-08-23 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 125 |
| 2011-08-22 | 25,000 | 25,000 | 25,000 | 25,000 | 10 | 125 |
| 2011-08-19 | 25,000 | 25,000 | 25,000 | 25,000 | 20 | 125 |
| 2011-08-18 | 25,200 | 25,200 | 25,000 | 25,000 | 15 | 125 |
| 2011-08-17 | 25,000 | 25,600 | 25,000 | 25,500 | 10 | 127.50 |
| 2011-08-16 | 25,110 | 25,300 | 24,400 | 24,690 | 35 | 123.45 |
| 2011-08-15 | 26,000 | 26,000 | 26,000 | 26,000 | 22 | 130 |
| 2011-08-12 | 25,000 | 26,000 | 25,000 | 26,000 | 15 | 130 |
| 2011-08-11 | 24,500 | 25,000 | 23,900 | 25,000 | 26 | 125 |
| 2011-08-10 | 25,000 | 25,000 | 24,600 | 24,650 | 27 | 123.25 |
| 2011-08-09 | 23,900 | 24,200 | 23,000 | 23,700 | 47 | 118.50 |
| 2011-08-08 | 24,000 | 24,000 | 23,900 | 23,900 | 10 | 119.50 |
| 2011-08-05 | 24,000 | 24,000 | 23,100 | 24,000 | 34 | 120 |
| 2011-08-04 | 25,810 | 27,800 | 24,000 | 24,090 | 113 | 120.45 |
| 2011-08-03 | 24,310 | 24,310 | 24,310 | 24,310 | 2 | 121.55 |
| 2011-08-02 | 24,400 | 24,400 | 24,300 | 24,310 | 9 | 121.55 |
| 2011-08-01 | 24,400 | 24,400 | 24,400 | 24,400 | 3 | 122 |
| 2011-07-29 | 24,600 | 24,600 | 24,400 | 24,400 | 11 | 122 |
| 2011-07-28 | 24,600 | 24,600 | 24,000 | 24,500 | 21 | 122.50 |
| 2011-07-27 | 24,400 | 24,600 | 24,400 | 24,600 | 8 | 123 |
| 2011-07-25 | 24,700 | 24,700 | 24,400 | 24,400 | 29 | 122 |
| 2011-07-22 | 24,500 | 24,500 | 24,300 | 24,300 | 43 | 121.50 |
| 2011-07-21 | 24,700 | 24,700 | 24,500 | 24,500 | 33 | 122.50 |
| 2011-07-20 | 25,410 | 25,410 | 24,210 | 24,530 | 43 | 122.65 |
| 2011-07-19 | 24,500 | 26,000 | 24,500 | 25,500 | 68 | 127.50 |
| 2011-07-15 | 25,450 | 25,450 | 24,490 | 24,500 | 49 | 122.50 |
| 2011-07-14 | 24,880 | 25,190 | 24,880 | 24,950 | 22 | 124.75 |
| 2011-07-13 | 25,060 | 25,300 | 24,500 | 24,780 | 60 | 123.90 |
| 2011-07-12 | 26,800 | 26,800 | 26,300 | 26,300 | 26 | 131.50 |
| 2011-07-11 | 25,100 | 25,300 | 25,010 | 25,300 | 13 | 126.50 |
| 2011-07-08 | 25,800 | 25,800 | 25,250 | 25,340 | 29 | 126.70 |
| 2011-07-07 | 25,000 | 25,400 | 25,000 | 25,300 | 11 | 126.50 |
| 2011-07-06 | 24,700 | 25,400 | 24,700 | 25,010 | 15 | 125.05 |
| 2011-07-05 | 25,000 | 25,200 | 24,000 | 24,600 | 47 | 123 |
| 2011-07-04 | 24,700 | 25,600 | 24,000 | 25,500 | 69 | 127.50 |
| 2011-07-01 | 24,050 | 24,400 | 24,000 | 24,380 | 18 | 121.90 |
| 2011-06-30 | 24,520 | 24,800 | 23,810 | 24,000 | 32 | 120 |
| 2011-06-29 | 24,750 | 26,000 | 24,750 | 25,010 | 27 | 125.05 |
| 2011-06-28 | 24,450 | 24,450 | 24,450 | 24,450 | 8 | 122.25 |
| 2011-06-27 | 24,900 | 24,900 | 24,400 | 24,450 | 17 | 122.25 |
| 2011-06-24 | 25,000 | 25,000 | 24,400 | 24,400 | 17 | 122 |
| 2011-06-23 | 24,990 | 24,990 | 24,500 | 24,500 | 34 | 122.50 |
| 2011-06-22 | 25,030 | 25,200 | 24,500 | 24,990 | 24 | 124.95 |
| 2011-06-21 | 25,000 | 26,000 | 24,900 | 25,000 | 31 | 125 |
| 2011-06-20 | 24,350 | 25,000 | 24,350 | 25,000 | 13 | 125 |
| 2011-06-17 | 24,050 | 24,800 | 24,050 | 24,350 | 24 | 121.75 |
| 2011-06-16 | 24,250 | 24,700 | 24,250 | 24,450 | 7 | 122.25 |
| 2011-06-15 | 24,970 | 26,000 | 24,510 | 24,650 | 23 | 123.25 |
| 2011-06-14 | 24,790 | 25,000 | 24,310 | 24,970 | 32 | 124.85 |
| 2011-06-13 | 24,790 | 26,250 | 24,300 | 24,790 | 44 | 123.95 |
| 2011-06-10 | 24,290 | 24,300 | 24,290 | 24,290 | 7 | 121.45 |
| 2011-06-09 | 23,420 | 25,280 | 23,420 | 24,290 | 53 | 121.45 |
| 2011-06-08 | 23,800 | 24,320 | 23,700 | 24,320 | 23 | 121.60 |
| 2011-06-07 | 24,750 | 24,750 | 24,010 | 24,100 | 45 | 120.50 |
| 2011-06-06 | 25,820 | 25,820 | 24,250 | 24,250 | 150 | 121.25 |
| 2011-06-03 | 26,800 | 27,000 | 26,300 | 26,300 | 20 | 131.50 |
| 2011-06-02 | 26,100 | 31,200 | 25,810 | 26,810 | 176 | 134.05 |
| 2011-06-01 | 26,030 | 27,500 | 25,550 | 27,500 | 164 | 137.50 |
| 2011-05-31 | 24,500 | 28,510 | 24,500 | 28,030 | 630 | 140.15 |
| 2011-05-30 | 24,500 | 24,500 | 23,200 | 23,510 | 8 | 117.55 |
| 2011-05-27 | 25,000 | 25,000 | 22,970 | 24,800 | 28 | 124 |
| 2011-05-25 | 24,980 | 25,300 | 23,800 | 23,810 | 27 | 119.05 |
| 2011-05-24 | 23,000 | 23,980 | 22,000 | 23,980 | 19 | 119.90 |
| 2011-05-23 | 22,820 | 22,980 | 22,800 | 22,980 | 9 | 114.90 |
| 2011-05-20 | 22,810 | 22,810 | 22,810 | 22,810 | 1 | 114.05 |
| 2011-05-19 | 22,980 | 23,000 | 22,970 | 23,000 | 23 | 115 |
| 2011-05-18 | 23,510 | 23,510 | 22,980 | 22,980 | 9 | 114.90 |
| 2011-05-17 | 23,410 | 25,500 | 21,300 | 24,510 | 41 | 122.55 |
| 2011-05-16 | 23,000 | 23,410 | 23,000 | 23,410 | 10 | 117.05 |
| 2011-05-13 | 26,300 | 26,300 | 24,800 | 24,800 | 5 | 124 |
| 2011-05-12 | 25,800 | 25,800 | 25,800 | 25,800 | 3 | 129 |
| 2011-05-11 | 26,500 | 26,500 | 24,300 | 25,790 | 28 | 128.95 |
| 2011-05-10 | 26,540 | 27,000 | 26,500 | 27,000 | 3 | 135 |
| 2011-05-09 | 28,500 | 28,500 | 28,000 | 28,000 | 11 | 140 |
| 2011-05-06 | 27,000 | 28,000 | 26,300 | 28,000 | 8 | 140 |
| 2011-05-02 | 25,600 | 27,500 | 25,600 | 27,500 | 14 | 137.50 |
| 2011-04-28 | 27,500 | 27,500 | 27,000 | 27,000 | 22 | 135 |
| 2011-04-27 | 27,990 | 27,990 | 26,550 | 27,000 | 39 | 135 |
| 2011-04-26 | 27,800 | 28,000 | 26,100 | 27,990 | 60 | 139.95 |
| 2011-04-25 | 28,250 | 28,250 | 26,300 | 26,400 | 46 | 132 |
| 2011-04-22 | 25,810 | 29,000 | 25,810 | 27,250 | 104 | 136.25 |
| 2011-04-21 | 24,700 | 26,000 | 24,700 | 25,800 | 30 | 129 |
| 2011-04-20 | 24,700 | 24,730 | 24,700 | 24,700 | 12 | 123.50 |
| 2011-04-19 | 24,070 | 24,250 | 23,800 | 23,800 | 41 | 119 |
| 2011-04-18 | 25,110 | 25,500 | 24,000 | 24,000 | 30 | 120 |
| 2011-04-15 | 26,000 | 26,000 | 25,000 | 25,100 | 37 | 125.50 |
| 2011-04-14 | 25,010 | 26,000 | 25,010 | 26,000 | 2 | 130 |
| 2011-04-13 | 25,500 | 25,510 | 25,010 | 25,010 | 20 | 125.05 |
| 2011-04-12 | 26,500 | 26,500 | 25,500 | 25,500 | 23 | 127.50 |
| 2011-04-11 | 25,310 | 26,500 | 25,310 | 26,500 | 4 | 132.50 |
| 2011-04-08 | 26,300 | 26,300 | 25,300 | 25,300 | 22 | 126.50 |
| 2011-04-07 | 25,000 | 26,300 | 25,000 | 26,300 | 21 | 131.50 |
| 2011-04-06 | 25,100 | 25,200 | 25,000 | 25,000 | 26 | 125 |
| 2011-04-05 | 25,100 | 25,110 | 25,100 | 25,100 | 19 | 125.50 |
| 2011-04-04 | 25,000 | 27,500 | 25,000 | 25,100 | 78 | 125.50 |
| 2011-04-01 | 23,110 | 24,490 | 23,110 | 24,480 | 30 | 122.40 |
| 2011-03-31 | 23,260 | 24,570 | 23,050 | 23,050 | 14 | 115.25 |
| 2011-03-30 | 23,130 | 23,200 | 23,050 | 23,050 | 9 | 115.25 |
| 2011-03-29 | 23,900 | 23,900 | 23,000 | 23,000 | 8 | 115 |
| 2011-03-28 | 24,000 | 24,000 | 22,900 | 22,900 | 17 | 114.50 |
| 2011-03-25 | 24,790 | 24,790 | 23,610 | 23,620 | 34 | 118.10 |
| 2011-03-24 | 26,000 | 26,000 | 24,110 | 24,290 | 61 | 121.45 |
| 2011-03-23 | 26,700 | 26,700 | 25,500 | 25,500 | 37 | 127.50 |
| 2011-03-22 | 24,900 | 26,700 | 24,900 | 26,700 | 25 | 133.50 |
| 2011-03-18 | 23,800 | 24,500 | 23,800 | 24,500 | 16 | 122.50 |
| 2011-03-17 | 24,000 | 24,000 | 23,100 | 23,230 | 25 | 116.15 |
| 2011-03-16 | 21,100 | 25,800 | 21,000 | 24,200 | 173 | 121 |
| 2011-03-15 | 26,990 | 27,990 | 22,000 | 22,000 | 218 | 110 |
| 2011-03-14 | 23,900 | 30,000 | 23,600 | 29,000 | 156 | 145 |
| 2011-03-11 | 30,800 | 33,100 | 30,100 | 30,100 | 180 | 150.50 |
| 2011-03-10 | 29,950 | 30,800 | 29,900 | 30,800 | 24 | 154 |
| 2011-03-09 | 30,150 | 30,600 | 29,900 | 29,900 | 43 | 149.50 |
| 2011-03-08 | 30,700 | 30,800 | 30,000 | 30,000 | 11 | 150 |
| 2011-03-07 | 30,550 | 30,750 | 30,000 | 30,000 | 35 | 150 |
| 2011-03-04 | 31,500 | 31,500 | 30,600 | 31,000 | 22 | 155 |
| 2011-03-03 | 31,500 | 32,300 | 31,050 | 31,050 | 62 | 155.25 |
| 2011-03-02 | 30,400 | 31,100 | 30,000 | 31,100 | 58 | 155.50 |
| 2011-03-01 | 30,550 | 31,000 | 30,200 | 30,750 | 14 | 153.75 |
| 2011-02-28 | 30,100 | 30,500 | 30,000 | 30,500 | 17 | 152.50 |
| 2011-02-25 | 29,030 | 30,100 | 29,030 | 30,100 | 64 | 150.50 |
| 2011-02-24 | 30,300 | 30,400 | 29,520 | 29,530 | 50 | 147.65 |
| 2011-02-23 | 31,100 | 31,500 | 30,250 | 30,950 | 28 | 154.75 |
| 2011-02-22 | 30,700 | 31,400 | 30,600 | 31,400 | 25 | 157 |
| 2011-02-21 | 30,700 | 31,000 | 30,700 | 30,750 | 55 | 153.75 |
| 2011-02-18 | 30,700 | 30,700 | 30,700 | 30,700 | 14 | 153.50 |
| 2011-02-17 | 31,600 | 31,600 | 30,550 | 30,850 | 43 | 154.25 |
| 2011-02-16 | 31,150 | 31,150 | 30,650 | 31,000 | 7 | 155 |
| 2011-02-15 | 31,850 | 31,850 | 31,850 | 31,850 | 5 | 159.25 |
| 2011-02-14 | 30,600 | 31,900 | 30,600 | 31,900 | 20 | 159.50 |
| 2011-02-10 | 30,400 | 31,000 | 30,400 | 30,400 | 23 | 152 |
| 2011-02-09 | 31,450 | 31,700 | 30,800 | 30,800 | 29 | 154 |
| 2011-02-08 | 31,000 | 31,500 | 31,000 | 31,300 | 24 | 156.50 |
| 2011-02-07 | 31,300 | 31,650 | 31,050 | 31,500 | 23 | 157.50 |
| 2011-02-04 | 30,750 | 32,000 | 30,200 | 32,000 | 50 | 160 |
| 2011-02-03 | 30,700 | 31,000 | 30,600 | 31,000 | 19 | 155 |
| 2011-02-02 | 30,900 | 31,500 | 30,500 | 31,200 | 19 | 156 |
| 2011-02-01 | 31,100 | 31,100 | 30,200 | 30,200 | 20 | 151 |
| 2011-01-31 | 30,600 | 32,000 | 30,000 | 30,750 | 91 | 153.75 |
| 2011-01-28 | 31,600 | 31,600 | 31,100 | 31,100 | 23 | 155.50 |
| 2011-01-27 | 33,300 | 33,300 | 31,500 | 31,600 | 51 | 158 |
| 2011-01-26 | 33,000 | 33,000 | 32,200 | 33,000 | 38 | 165 |
| 2011-01-25 | 33,350 | 33,400 | 32,000 | 32,000 | 24 | 160 |
| 2011-01-24 | 32,300 | 33,400 | 31,500 | 33,400 | 69 | 167 |
| 2011-01-21 | 37,000 | 37,000 | 30,900 | 33,000 | 212 | 165 |
| 2011-01-20 | 36,000 | 38,850 | 34,500 | 36,600 | 728 | 183 |
| 2011-01-19 | 32,850 | 34,000 | 32,500 | 33,700 | 82 | 168.50 |
| 2011-01-18 | 33,650 | 33,650 | 32,700 | 32,800 | 32 | 164 |
| 2011-01-17 | 33,700 | 34,000 | 32,500 | 33,600 | 47 | 168 |
| 2011-01-14 | 32,100 | 33,800 | 32,100 | 33,000 | 63 | 165 |
| 2011-01-13 | 32,900 | 34,000 | 32,500 | 33,500 | 125 | 167.50 |
| 2011-01-12 | 32,150 | 32,150 | 31,500 | 31,500 | 12 | 157.50 |
| 2011-01-11 | 32,200 | 32,350 | 31,400 | 32,100 | 33 | 160.50 |
| 2011-01-07 | 33,900 | 33,900 | 32,700 | 33,450 | 36 | 167.25 |
| 2011-01-06 | 31,500 | 34,900 | 31,500 | 33,200 | 206 | 166 |
| 2011-01-05 | 32,050 | 32,050 | 31,550 | 31,600 | 34 | 158 |
| 2011-01-04 | 31,950 | 32,350 | 31,650 | 32,000 | 29 | 160 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株