4335 (株)アイ・ピー・エス 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 | 18,820 | 19,980 | 18,820 | 19,980 | 57 | 199.80 |
| 2011-12-29 | 19,600 | 20,000 | 19,600 | 19,620 | 10 | 196.20 |
| 2011-12-28 | 19,780 | 20,180 | 19,700 | 20,100 | 43 | 201 |
| 2011-12-27 | 19,560 | 20,280 | 19,560 | 20,280 | 9 | 202.80 |
| 2011-12-26 | 19,600 | 20,290 | 19,500 | 20,280 | 13 | 202.80 |
| 2011-12-22 | 20,700 | 20,700 | 20,000 | 20,000 | 21 | 200 |
| 2011-12-21 | 21,000 | 21,120 | 20,150 | 20,500 | 146 | 205 |
| 2011-12-20 | 21,590 | 21,700 | 21,590 | 21,700 | 12 | 217 |
| 2011-12-19 | 21,580 | 21,580 | 21,580 | 21,580 | 5 | 215.80 |
| 2011-12-16 | 23,000 | 23,000 | 21,150 | 21,580 | 13 | 215.80 |
| 2011-12-15 | 21,300 | 22,890 | 20,730 | 22,890 | 26 | 228.90 |
| 2011-12-14 | 23,400 | 27,000 | 21,000 | 22,190 | 251 | 221.90 |
| 2011-12-13 | 20,500 | 22,400 | 20,150 | 22,400 | 77 | 224 |
| 2011-12-12 | 21,500 | 21,500 | 20,500 | 20,500 | 54 | 205 |
| 2011-12-09 | 19,110 | 21,500 | 19,110 | 20,500 | 50 | 205 |
| 2011-12-08 | 18,700 | 19,450 | 18,700 | 19,120 | 41 | 191.20 |
| 2011-12-07 | 19,000 | 19,200 | 19,000 | 19,200 | 6 | 192 |
| 2011-12-06 | 19,470 | 19,470 | 18,850 | 19,400 | 6 | 194 |
| 2011-12-05 | 18,210 | 18,810 | 18,200 | 18,800 | 8 | 188 |
| 2011-12-02 | 18,000 | 18,500 | 18,000 | 18,500 | 5 | 185 |
| 2011-12-01 | 18,500 | 18,500 | 18,310 | 18,310 | 3 | 183.10 |
| 2011-11-30 | 17,800 | 17,800 | 17,800 | 17,800 | 9 | 178 |
| 2011-11-29 | 17,800 | 17,900 | 17,800 | 17,900 | 10 | 179 |
| 2011-11-25 | 18,000 | 18,000 | 17,800 | 17,800 | 34 | 178 |
| 2011-11-24 | 17,900 | 18,000 | 17,900 | 18,000 | 4 | 180 |
| 2011-11-22 | 17,800 | 17,800 | 17,800 | 17,800 | 6 | 178 |
| 2011-11-21 | 17,300 | 17,800 | 17,300 | 17,800 | 4 | 178 |
| 2011-11-18 | 18,500 | 18,500 | 18,100 | 18,100 | 22 | 181 |
| 2011-11-17 | 18,600 | 18,700 | 18,600 | 18,600 | 9 | 186 |
| 2011-11-16 | 18,800 | 18,800 | 18,610 | 18,610 | 15 | 186.10 |
| 2011-11-15 | 18,700 | 18,800 | 18,700 | 18,800 | 31 | 188 |
| 2011-11-14 | 19,250 | 19,250 | 18,490 | 18,600 | 28 | 186 |
| 2011-11-11 | 19,000 | 19,430 | 19,000 | 19,430 | 7 | 194.30 |
| 2011-11-10 | 19,500 | 19,500 | 18,600 | 19,440 | 38 | 194.40 |
| 2011-11-09 | 19,320 | 19,900 | 19,230 | 19,500 | 28 | 195 |
| 2011-11-08 | 19,600 | 20,000 | 19,600 | 19,900 | 19 | 199 |
| 2011-11-07 | 19,120 | 19,600 | 19,120 | 19,600 | 3 | 196 |
| 2011-11-04 | 21,500 | 21,500 | 19,050 | 19,050 | 157 | 190.50 |
| 2011-11-02 | 19,980 | 19,990 | 19,500 | 19,990 | 8 | 199.90 |
| 2011-11-01 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2011-10-31 | 19,150 | 20,450 | 19,150 | 20,000 | 85 | 200 |
| 2011-10-28 | 21,400 | 21,400 | 21,400 | 21,400 | 1 | 214 |
| 2011-10-27 | 21,000 | 21,400 | 20,500 | 21,400 | 30 | 214 |
| 2011-10-26 | 21,200 | 21,300 | 21,000 | 21,000 | 6 | 210 |
| 2011-10-25 | 21,600 | 21,800 | 21,000 | 21,200 | 39 | 212 |
| 2011-10-24 | 21,570 | 21,600 | 21,570 | 21,600 | 2 | 216 |
| 2011-10-21 | 21,060 | 21,200 | 21,060 | 21,070 | 5 | 210.70 |
| 2011-10-20 | 21,000 | 22,010 | 21,000 | 22,010 | 20 | 220.10 |
| 2011-10-19 | 22,100 | 22,100 | 22,000 | 22,000 | 4 | 220 |
| 2011-10-18 | 22,150 | 22,200 | 21,600 | 22,200 | 53 | 222 |
| 2011-10-17 | 22,400 | 22,500 | 22,400 | 22,500 | 8 | 225 |
| 2011-10-14 | 22,100 | 22,300 | 22,100 | 22,300 | 6 | 223 |
| 2011-10-13 | 22,500 | 22,500 | 22,000 | 22,500 | 6 | 225 |
| 2011-10-12 | 21,620 | 22,000 | 21,620 | 22,000 | 6 | 220 |
| 2011-10-11 | 21,800 | 21,800 | 21,700 | 21,700 | 3 | 217 |
| 2011-10-07 | 21,210 | 22,000 | 21,200 | 21,500 | 31 | 215 |
| 2011-10-06 | 21,500 | 21,500 | 21,300 | 21,400 | 23 | 214 |
| 2011-10-05 | 22,600 | 23,000 | 22,000 | 22,000 | 12 | 220 |
| 2011-10-04 | 22,530 | 22,700 | 22,500 | 22,700 | 5 | 227 |
| 2011-10-03 | 22,150 | 24,000 | 22,150 | 23,000 | 28 | 230 |
| 2011-09-30 | 22,500 | 22,500 | 22,500 | 22,500 | 4 | 225 |
| 2011-09-29 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 230 |
| 2011-09-28 | 22,410 | 24,000 | 22,410 | 22,850 | 52 | 228.50 |
| 2011-09-27 | 23,000 | 23,000 | 22,100 | 22,400 | 64 | 224 |
| 2011-09-26 | 25,200 | 25,200 | 23,700 | 24,700 | 41 | 247 |
| 2011-09-22 | 25,000 | 25,200 | 24,600 | 25,200 | 9 | 252 |
| 2011-09-21 | 24,900 | 25,350 | 24,310 | 24,950 | 17 | 249.50 |
| 2011-09-20 | 24,100 | 24,800 | 24,100 | 24,800 | 32 | 248 |
| 2011-09-16 | 24,000 | 24,000 | 23,800 | 24,000 | 5 | 240 |
| 2011-09-15 | 24,250 | 24,300 | 23,550 | 24,000 | 32 | 240 |
| 2011-09-14 | 23,500 | 24,490 | 23,320 | 24,320 | 16 | 243.20 |
| 2011-09-13 | 23,000 | 23,500 | 23,000 | 23,500 | 10 | 235 |
| 2011-09-12 | 22,990 | 22,990 | 22,000 | 22,900 | 23 | 229 |
| 2011-09-09 | 23,400 | 23,990 | 23,000 | 23,990 | 162 | 239.90 |
| 2011-09-08 | 23,500 | 23,500 | 23,400 | 23,500 | 17 | 235 |
| 2011-09-07 | 23,990 | 24,500 | 23,590 | 23,600 | 27 | 236 |
| 2011-09-06 | 23,300 | 23,300 | 23,100 | 23,100 | 2 | 231 |
| 2011-09-05 | 24,100 | 24,100 | 23,300 | 23,500 | 10 | 235 |
| 2011-09-02 | 24,000 | 24,000 | 23,500 | 24,000 | 24 | 240 |
| 2011-09-01 | 24,690 | 24,700 | 23,330 | 24,480 | 39 | 244.80 |
| 2011-08-31 | 22,800 | 24,800 | 22,800 | 24,200 | 47 | 242 |
| 2011-08-30 | 23,400 | 23,400 | 23,000 | 23,300 | 12 | 233 |
| 2011-08-29 | 22,810 | 23,000 | 22,500 | 22,500 | 53 | 225 |
| 2011-08-26 | 23,500 | 23,700 | 23,000 | 23,000 | 14 | 230 |
| 2011-08-25 | 24,000 | 24,000 | 22,500 | 23,500 | 146 | 235 |
| 2011-08-24 | 25,000 | 25,990 | 24,420 | 25,000 | 72 | 250 |
| 2011-08-23 | 23,200 | 28,500 | 23,200 | 25,000 | 705 | 250 |
| 2011-08-22 | 24,000 | 24,000 | 23,000 | 23,000 | 39 | 230 |
| 2011-08-19 | 25,000 | 25,000 | 24,000 | 24,000 | 66 | 240 |
| 2011-08-18 | 25,910 | 25,910 | 25,500 | 25,500 | 23 | 255 |
| 2011-08-17 | 26,100 | 26,200 | 25,900 | 25,900 | 27 | 259 |
| 2011-08-16 | 26,300 | 26,300 | 26,000 | 26,010 | 5 | 260.10 |
| 2011-08-15 | 27,400 | 27,450 | 26,300 | 26,300 | 7 | 263 |
| 2011-08-12 | 26,300 | 27,000 | 25,800 | 27,000 | 27 | 270 |
| 2011-08-11 | 27,600 | 27,600 | 26,150 | 26,150 | 37 | 261.50 |
| 2011-08-10 | 26,300 | 28,000 | 26,300 | 27,500 | 41 | 275 |
| 2011-08-09 | 26,600 | 27,280 | 24,100 | 25,780 | 102 | 257.80 |
| 2011-08-08 | 28,500 | 29,500 | 28,100 | 28,100 | 37 | 281 |
| 2011-08-05 | 29,500 | 29,950 | 28,320 | 29,090 | 66 | 290.90 |
| 2011-08-04 | 29,100 | 30,900 | 29,100 | 30,000 | 74 | 300 |
| 2011-08-03 | 28,010 | 29,500 | 28,010 | 28,620 | 37 | 286.20 |
| 2011-08-02 | 28,100 | 29,250 | 28,100 | 29,000 | 53 | 290 |
| 2011-08-01 | 27,900 | 28,500 | 27,900 | 28,000 | 63 | 280 |
| 2011-07-29 | 30,450 | 30,450 | 27,700 | 27,900 | 125 | 279 |
| 2011-07-28 | 29,500 | 30,850 | 29,500 | 30,450 | 133 | 304.50 |
| 2011-07-27 | 28,490 | 30,500 | 28,350 | 30,000 | 81 | 300 |
| 2011-07-26 | 28,380 | 28,700 | 28,100 | 28,350 | 30 | 283.50 |
| 2011-07-25 | 28,880 | 28,880 | 28,300 | 28,340 | 33 | 283.40 |
| 2011-07-22 | 29,020 | 29,020 | 28,050 | 28,880 | 86 | 288.80 |
| 2011-07-21 | 29,060 | 29,560 | 29,060 | 29,380 | 17 | 293.80 |
| 2011-07-20 | 29,400 | 31,200 | 29,260 | 29,260 | 179 | 292.60 |
| 2011-07-19 | 28,000 | 33,050 | 28,000 | 30,100 | 542 | 301 |
| 2011-07-15 | 28,860 | 29,260 | 27,800 | 28,020 | 148 | 280.20 |
| 2011-07-14 | 29,200 | 29,200 | 28,650 | 28,860 | 90 | 288.60 |
| 2011-07-13 | 28,540 | 29,890 | 28,430 | 29,700 | 125 | 297 |
| 2011-07-12 | 30,450 | 30,500 | 28,500 | 28,830 | 415 | 288.30 |
| 2011-07-11 | 30,600 | 31,900 | 30,550 | 31,850 | 116 | 318.50 |
| 2011-07-08 | 30,800 | 32,000 | 30,800 | 32,000 | 69 | 320 |
| 2011-07-07 | 32,000 | 32,000 | 30,400 | 32,000 | 113 | 320 |
| 2011-07-06 | 35,000 | 35,000 | 31,000 | 31,500 | 232 | 315 |
| 2011-07-05 | 32,950 | 33,900 | 32,050 | 32,300 | 100 | 323 |
| 2011-07-04 | 35,800 | 36,100 | 32,900 | 33,500 | 329 | 335 |
| 2011-07-01 | 36,000 | 38,200 | 34,150 | 35,800 | 630 | 358 |
| 2011-06-30 | 35,250 | 40,150 | 34,550 | 36,000 | 2,700 | 360 |
| 2011-06-29 | 33,400 | 36,000 | 31,500 | 33,150 | 1,517 | 331.50 |
| 2011-06-28 | 32,600 | 37,500 | 32,000 | 36,900 | 2,561 | 369 |
| 2011-06-27 | 30,300 | 30,850 | 29,600 | 30,750 | 121 | 307.50 |
| 2011-06-24 | 29,300 | 32,600 | 28,510 | 31,000 | 393 | 310 |
| 2011-06-23 | 29,500 | 29,500 | 27,810 | 28,200 | 50 | 282 |
| 2011-06-22 | 29,000 | 30,000 | 28,660 | 29,260 | 202 | 292.60 |
| 2011-06-21 | 31,200 | 31,300 | 28,550 | 28,550 | 323 | 285.50 |
| 2011-06-20 | 27,700 | 31,500 | 26,600 | 28,400 | 328 | 284 |
| 2011-06-17 | 25,790 | 30,800 | 25,110 | 27,500 | 516 | 275 |
| 2011-06-16 | 26,850 | 26,850 | 25,100 | 25,790 | 243 | 257.90 |
| 2011-06-15 | 27,780 | 29,000 | 26,400 | 26,860 | 386 | 268.60 |
| 2011-06-14 | 35,000 | 35,500 | 29,050 | 29,240 | 1,595 | 292.40 |
| 2011-06-13 | 32,400 | 34,300 | 32,400 | 34,300 | 1,255 | 343 |
| 2011-06-10 | 26,000 | 30,000 | 24,000 | 30,000 | 948 | 300 |
| 2011-06-09 | 22,500 | 27,340 | 22,500 | 25,000 | 358 | 250 |
| 2011-06-08 | 22,490 | 22,500 | 21,410 | 22,340 | 19 | 223.40 |
| 2011-06-07 | 22,820 | 22,820 | 21,500 | 22,150 | 24 | 221.50 |
| 2011-06-06 | 24,520 | 24,520 | 23,200 | 23,500 | 44 | 235 |
| 2011-06-03 | 25,500 | 25,500 | 22,500 | 24,520 | 310 | 245.20 |
| 2011-06-02 | 20,490 | 25,000 | 20,400 | 25,000 | 183 | 250 |
| 2011-06-01 | 20,000 | 20,380 | 20,000 | 20,000 | 21 | 200 |
| 2011-05-31 | 19,700 | 20,000 | 19,500 | 19,600 | 12 | 196 |
| 2011-05-30 | 19,990 | 19,990 | 19,700 | 19,700 | 12 | 197 |
| 2011-05-27 | 19,550 | 19,990 | 19,550 | 19,990 | 4 | 199.90 |
| 2011-05-26 | 20,000 | 20,000 | 19,500 | 19,500 | 8 | 195 |
| 2011-05-25 | 20,000 | 20,000 | 19,400 | 19,400 | 26 | 194 |
| 2011-05-24 | 19,700 | 20,000 | 19,700 | 20,000 | 8 | 200 |
| 2011-05-23 | 19,500 | 20,190 | 19,500 | 20,190 | 5 | 201.90 |
| 2011-05-20 | 20,000 | 20,200 | 19,460 | 19,460 | 12 | 194.60 |
| 2011-05-19 | 19,270 | 19,700 | 19,270 | 19,410 | 12 | 194.10 |
| 2011-05-18 | 18,700 | 19,890 | 18,700 | 19,890 | 57 | 198.90 |
| 2011-05-17 | 20,500 | 20,750 | 19,500 | 19,900 | 73 | 199 |
| 2011-05-16 | 21,000 | 21,500 | 21,000 | 21,500 | 43 | 215 |
| 2011-05-13 | 22,930 | 22,930 | 21,500 | 21,610 | 53 | 216.10 |
| 2011-05-12 | 23,980 | 23,980 | 21,040 | 22,700 | 157 | 227 |
| 2011-05-11 | 21,500 | 23,400 | 21,500 | 23,050 | 267 | 230.50 |
| 2011-05-10 | 29,810 | 30,350 | 25,000 | 25,000 | 634 | 250 |
| 2011-05-09 | 23,480 | 25,310 | 22,100 | 25,310 | 174 | 253.10 |
| 2011-05-06 | 20,220 | 20,310 | 20,220 | 20,310 | 5 | 203.10 |
| 2011-05-02 | 20,600 | 21,000 | 20,600 | 21,000 | 8 | 210 |
| 2011-04-27 | 21,680 | 21,680 | 21,200 | 21,200 | 4 | 212 |
| 2011-04-26 | 22,310 | 22,310 | 21,820 | 21,820 | 4 | 218.20 |
| 2011-04-25 | 21,500 | 21,800 | 21,500 | 21,800 | 5 | 218 |
| 2011-04-22 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 210 |
| 2011-04-21 | 20,800 | 20,800 | 20,790 | 20,790 | 6 | 207.90 |
| 2011-04-19 | 20,010 | 20,500 | 20,010 | 20,500 | 4 | 205 |
| 2011-04-14 | 21,790 | 21,790 | 20,000 | 20,000 | 6 | 200 |
| 2011-04-13 | 20,000 | 20,000 | 19,500 | 19,500 | 7 | 195 |
| 2011-04-12 | 21,100 | 21,400 | 21,000 | 21,000 | 8 | 210 |
| 2011-04-11 | 21,500 | 21,500 | 21,000 | 21,000 | 6 | 210 |
| 2011-04-08 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2011-04-07 | 19,700 | 19,700 | 19,700 | 19,700 | 1 | 197 |
| 2011-04-06 | 19,090 | 19,100 | 18,010 | 18,500 | 12 | 185 |
| 2011-04-05 | 19,500 | 20,000 | 19,100 | 19,100 | 5 | 191 |
| 2011-04-04 | 19,600 | 19,700 | 19,600 | 19,700 | 3 | 197 |
| 2011-04-01 | 19,510 | 19,510 | 19,510 | 19,510 | 1 | 195.10 |
| 2011-03-31 | 18,970 | 19,750 | 18,970 | 19,500 | 49 | 195 |
| 2011-03-30 | 19,400 | 19,770 | 19,260 | 19,770 | 3 | 197.70 |
| 2011-03-28 | 20,200 | 20,700 | 19,100 | 19,800 | 34 | 198 |
| 2011-03-25 | 21,500 | 21,500 | 21,000 | 21,000 | 7 | 210 |
| 2011-03-24 | 20,500 | 20,500 | 20,110 | 20,500 | 44 | 205 |
| 2011-03-23 | 22,000 | 22,000 | 20,500 | 20,500 | 11 | 205 |
| 2011-03-22 | 21,500 | 21,500 | 20,000 | 21,500 | 30 | 215 |
| 2011-03-18 | 18,500 | 18,800 | 17,700 | 18,800 | 29 | 188 |
| 2011-03-17 | 15,050 | 17,500 | 15,000 | 17,500 | 48 | 175 |
| 2011-03-16 | 14,210 | 16,810 | 14,210 | 15,000 | 123 | 150 |
| 2011-03-15 | 16,010 | 16,010 | 16,010 | 16,010 | 71 | 160.10 |
| 2011-03-14 | 21,010 | 22,850 | 21,010 | 21,010 | 44 | 210.10 |
| 2011-03-11 | 26,010 | 26,010 | 26,010 | 26,010 | 1 | 260.10 |
| 2011-03-10 | 26,500 | 26,500 | 26,000 | 26,500 | 34 | 265 |
| 2011-03-09 | 28,000 | 28,000 | 26,740 | 26,740 | 14 | 267.40 |
| 2011-03-08 | 27,410 | 28,000 | 27,340 | 27,340 | 5 | 273.40 |
| 2011-03-07 | 26,950 | 29,000 | 26,910 | 26,910 | 53 | 269.10 |
| 2011-03-04 | 26,900 | 26,900 | 26,450 | 26,450 | 12 | 264.50 |
| 2011-03-03 | 26,300 | 26,900 | 26,300 | 26,900 | 6 | 269 |
| 2011-03-02 | 26,290 | 26,290 | 26,000 | 26,000 | 4 | 260 |
| 2011-03-01 | 25,800 | 26,980 | 25,600 | 26,980 | 18 | 269.80 |
| 2011-02-28 | 27,000 | 27,000 | 25,510 | 26,000 | 22 | 260 |
| 2011-02-25 | 25,510 | 26,500 | 25,500 | 25,610 | 20 | 256.10 |
| 2011-02-24 | 26,900 | 26,900 | 26,000 | 26,000 | 52 | 260 |
| 2011-02-23 | 26,400 | 27,800 | 26,400 | 27,800 | 21 | 278 |
| 2011-02-22 | 27,950 | 28,000 | 27,000 | 27,500 | 17 | 275 |
| 2011-02-21 | 26,050 | 29,500 | 26,050 | 29,290 | 32 | 292.90 |
| 2011-02-18 | 26,700 | 26,700 | 26,550 | 26,550 | 7 | 265.50 |
| 2011-02-17 | 28,950 | 29,250 | 27,500 | 27,500 | 13 | 275 |
| 2011-02-16 | 27,800 | 28,000 | 27,000 | 28,000 | 29 | 280 |
| 2011-02-15 | 27,800 | 27,800 | 27,100 | 27,800 | 18 | 278 |
| 2011-02-14 | 27,010 | 28,300 | 27,000 | 28,300 | 28 | 283 |
| 2011-02-10 | 27,900 | 27,900 | 27,300 | 27,900 | 30 | 279 |
| 2011-02-09 | 29,500 | 29,500 | 27,850 | 27,900 | 80 | 279 |
| 2011-02-08 | 30,050 | 30,050 | 29,800 | 30,000 | 26 | 300 |
| 2011-02-07 | 30,250 | 31,300 | 29,800 | 30,000 | 161 | 300 |
| 2011-02-04 | 30,000 | 33,500 | 29,720 | 30,950 | 564 | 309.50 |
| 2011-02-03 | 28,000 | 28,500 | 27,500 | 28,500 | 29 | 285 |
| 2011-02-02 | 27,410 | 27,840 | 27,410 | 27,700 | 3 | 277 |
| 2011-02-01 | 27,900 | 27,900 | 26,410 | 26,410 | 18 | 264.10 |
| 2011-01-31 | 24,100 | 27,000 | 24,100 | 26,000 | 12 | 260 |
| 2011-01-28 | 25,000 | 25,000 | 25,000 | 25,000 | 8 | 250 |
| 2011-01-27 | 26,010 | 26,010 | 26,000 | 26,000 | 2 | 260 |
| 2011-01-26 | 25,610 | 25,610 | 25,600 | 25,600 | 2 | 256 |
| 2011-01-25 | 23,800 | 24,900 | 23,800 | 24,610 | 8 | 246.10 |
| 2011-01-24 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2011-01-21 | 27,000 | 27,000 | 25,000 | 25,000 | 17 | 250 |
| 2011-01-20 | 27,100 | 27,100 | 27,100 | 27,100 | 7 | 271 |
| 2011-01-19 | 27,100 | 27,100 | 27,100 | 27,100 | 7 | 271 |
| 2011-01-18 | 28,000 | 28,000 | 27,100 | 27,100 | 12 | 271 |
| 2011-01-17 | 27,300 | 28,150 | 27,000 | 28,000 | 37 | 280 |
| 2011-01-14 | 27,900 | 27,900 | 27,300 | 27,300 | 16 | 273 |
| 2011-01-13 | 28,000 | 28,000 | 27,800 | 27,900 | 10 | 279 |
| 2011-01-12 | 29,010 | 29,510 | 27,800 | 27,800 | 98 | 278 |
| 2011-01-11 | 28,000 | 29,600 | 28,000 | 29,600 | 54 | 296 |
| 2011-01-07 | 27,700 | 27,900 | 27,400 | 27,900 | 18 | 279 |
| 2011-01-06 | 27,500 | 28,750 | 27,010 | 27,700 | 54 | 277 |
| 2011-01-05 | 27,000 | 28,900 | 27,000 | 27,500 | 50 | 275 |
| 2011-01-04 | 25,160 | 27,000 | 25,160 | 27,000 | 76 | 270 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
