4345 (株)シーティーエス 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 | 65,600 | 66,000 | 64,800 | 64,900 | 14 | 40.56 |
| 2011-12-29 | 65,500 | 65,700 | 64,300 | 65,400 | 21 | 40.88 |
| 2011-12-28 | 66,200 | 66,200 | 64,200 | 64,900 | 29 | 40.56 |
| 2011-12-27 | 66,000 | 67,300 | 66,000 | 67,000 | 9 | 41.88 |
| 2011-12-26 | 66,800 | 66,800 | 65,800 | 66,000 | 22 | 41.25 |
| 2011-12-22 | 68,000 | 68,000 | 67,000 | 67,000 | 29 | 41.88 |
| 2011-12-21 | 67,100 | 67,100 | 65,800 | 66,000 | 27 | 41.25 |
| 2011-12-20 | 66,300 | 66,600 | 66,300 | 66,500 | 5 | 41.56 |
| 2011-12-19 | 65,500 | 66,200 | 65,300 | 66,200 | 28 | 41.38 |
| 2011-12-16 | 66,300 | 66,500 | 65,300 | 66,500 | 39 | 41.56 |
| 2011-12-15 | 66,900 | 66,900 | 66,500 | 66,500 | 18 | 41.56 |
| 2011-12-14 | 66,500 | 66,800 | 66,200 | 66,800 | 34 | 41.75 |
| 2011-12-13 | 66,500 | 66,900 | 66,300 | 66,500 | 13 | 41.56 |
| 2011-12-12 | 67,700 | 67,700 | 66,100 | 66,100 | 51 | 41.31 |
| 2011-12-09 | 66,300 | 69,300 | 66,000 | 66,100 | 49 | 41.31 |
| 2011-12-08 | 68,000 | 68,000 | 65,700 | 66,200 | 80 | 41.38 |
| 2011-12-07 | 68,400 | 69,000 | 67,600 | 67,600 | 34 | 42.25 |
| 2011-12-06 | 68,000 | 68,400 | 67,900 | 68,400 | 10 | 42.75 |
| 2011-12-05 | 66,200 | 67,100 | 65,700 | 67,000 | 40 | 41.88 |
| 2011-12-02 | 66,500 | 66,500 | 65,500 | 65,900 | 20 | 41.19 |
| 2011-12-01 | 65,300 | 68,000 | 65,300 | 66,500 | 15 | 41.56 |
| 2011-11-30 | 65,000 | 65,100 | 65,000 | 65,000 | 13 | 40.63 |
| 2011-11-29 | 64,000 | 65,000 | 64,000 | 65,000 | 8 | 40.63 |
| 2011-11-28 | 63,600 | 63,700 | 63,600 | 63,700 | 4 | 39.81 |
| 2011-11-25 | 65,400 | 65,400 | 64,500 | 64,500 | 23 | 40.31 |
| 2011-11-24 | 64,000 | 64,900 | 64,000 | 64,500 | 13 | 40.31 |
| 2011-11-22 | 63,600 | 64,000 | 63,600 | 64,000 | 8 | 40 |
| 2011-11-21 | 65,500 | 66,000 | 64,000 | 64,500 | 14 | 40.31 |
| 2011-11-18 | 63,800 | 67,000 | 63,800 | 66,900 | 12 | 41.81 |
| 2011-11-17 | 63,500 | 63,800 | 62,400 | 63,800 | 32 | 39.88 |
| 2011-11-16 | 64,700 | 64,700 | 63,900 | 63,900 | 22 | 39.94 |
| 2011-11-15 | 66,700 | 66,800 | 64,800 | 65,900 | 28 | 41.19 |
| 2011-11-14 | 68,000 | 68,000 | 66,500 | 66,500 | 20 | 41.56 |
| 2011-11-11 | 67,700 | 68,000 | 67,500 | 68,000 | 20 | 42.50 |
| 2011-11-10 | 68,000 | 68,000 | 67,500 | 67,500 | 16 | 42.19 |
| 2011-11-09 | 69,000 | 69,000 | 68,000 | 68,000 | 3 | 42.50 |
| 2011-11-08 | 69,100 | 69,200 | 69,000 | 69,000 | 8 | 43.13 |
| 2011-11-07 | 69,000 | 69,300 | 69,000 | 69,300 | 10 | 43.31 |
| 2011-11-04 | 69,800 | 69,800 | 68,400 | 69,000 | 32 | 43.13 |
| 2011-11-02 | 70,000 | 70,000 | 69,200 | 69,900 | 17 | 43.69 |
| 2011-11-01 | 69,500 | 69,500 | 69,500 | 69,500 | 3 | 43.44 |
| 2011-10-31 | 69,000 | 70,300 | 69,000 | 69,500 | 9 | 43.44 |
| 2011-10-28 | 70,000 | 70,300 | 69,800 | 70,100 | 16 | 43.81 |
| 2011-10-27 | 70,000 | 70,000 | 69,900 | 69,900 | 2 | 43.69 |
| 2011-10-26 | 69,900 | 69,900 | 69,900 | 69,900 | 3 | 43.69 |
| 2011-10-25 | 69,400 | 69,900 | 68,500 | 69,900 | 24 | 43.69 |
| 2011-10-24 | 68,900 | 68,900 | 66,000 | 68,500 | 33 | 42.81 |
| 2011-10-21 | 70,100 | 70,100 | 68,900 | 68,900 | 8 | 43.06 |
| 2011-10-20 | 70,000 | 70,000 | 68,300 | 70,000 | 25 | 43.75 |
| 2011-10-19 | 69,600 | 70,000 | 69,100 | 69,200 | 12 | 43.25 |
| 2011-10-18 | 69,900 | 70,300 | 69,700 | 69,700 | 16 | 43.56 |
| 2011-10-17 | 71,000 | 71,400 | 70,000 | 70,000 | 14 | 43.75 |
| 2011-10-14 | 70,000 | 71,000 | 70,000 | 70,300 | 13 | 43.94 |
| 2011-10-13 | 70,100 | 71,000 | 69,900 | 70,900 | 13 | 44.31 |
| 2011-10-12 | 69,000 | 70,300 | 68,200 | 70,100 | 17 | 43.81 |
| 2011-10-11 | 70,200 | 72,000 | 69,800 | 69,900 | 42 | 43.69 |
| 2011-10-07 | 70,200 | 71,500 | 70,100 | 70,900 | 16 | 44.31 |
| 2011-10-06 | 70,000 | 71,700 | 69,800 | 69,900 | 31 | 43.69 |
| 2011-10-05 | 71,900 | 72,000 | 69,800 | 70,000 | 49 | 43.75 |
| 2011-10-04 | 73,000 | 73,000 | 72,100 | 72,200 | 24 | 45.13 |
| 2011-10-03 | 72,800 | 75,500 | 72,800 | 73,200 | 25 | 45.75 |
| 2011-09-30 | 75,300 | 75,400 | 74,300 | 75,400 | 22 | 47.13 |
| 2011-09-29 | 73,000 | 75,000 | 72,900 | 74,900 | 14 | 46.81 |
| 2011-09-28 | 73,300 | 74,900 | 70,500 | 72,800 | 69 | 45.50 |
| 2011-09-27 | 74,600 | 76,100 | 74,400 | 76,100 | 73 | 47.56 |
| 2011-09-26 | 77,000 | 77,000 | 75,000 | 76,000 | 29 | 47.50 |
| 2011-09-22 | 77,600 | 78,000 | 76,100 | 76,100 | 10 | 47.56 |
| 2011-09-21 | 76,000 | 78,000 | 76,000 | 76,100 | 28 | 47.56 |
| 2011-09-20 | 76,000 | 78,200 | 75,500 | 78,200 | 24 | 48.88 |
| 2011-09-16 | 75,200 | 77,000 | 75,000 | 77,000 | 44 | 48.13 |
| 2011-09-15 | 75,600 | 76,600 | 74,800 | 76,400 | 22 | 47.75 |
| 2011-09-14 | 77,000 | 78,000 | 76,300 | 76,500 | 50 | 47.81 |
| 2011-09-13 | 79,000 | 79,000 | 77,000 | 77,000 | 28 | 48.13 |
| 2011-09-12 | 78,000 | 78,200 | 78,000 | 78,000 | 19 | 48.75 |
| 2011-09-09 | 79,200 | 79,200 | 77,600 | 79,100 | 19 | 49.44 |
| 2011-09-08 | 79,700 | 79,900 | 78,000 | 78,200 | 21 | 48.88 |
| 2011-09-07 | 78,500 | 79,900 | 78,300 | 79,900 | 21 | 49.94 |
| 2011-09-06 | 77,900 | 77,900 | 76,200 | 76,200 | 19 | 47.63 |
| 2011-09-05 | 77,800 | 78,000 | 76,800 | 76,800 | 30 | 48 |
| 2011-09-02 | 78,600 | 79,000 | 77,900 | 77,900 | 30 | 48.69 |
| 2011-09-01 | 78,200 | 78,600 | 78,000 | 78,100 | 18 | 48.81 |
| 2011-08-31 | 78,000 | 78,000 | 77,900 | 77,900 | 4 | 48.69 |
| 2011-08-30 | 78,000 | 78,000 | 77,200 | 77,900 | 14 | 48.69 |
| 2011-08-29 | 76,000 | 78,300 | 76,000 | 77,900 | 15 | 48.69 |
| 2011-08-26 | 76,800 | 76,900 | 76,600 | 76,900 | 7 | 48.06 |
| 2011-08-25 | 77,800 | 77,800 | 77,100 | 77,100 | 13 | 48.19 |
| 2011-08-24 | 77,800 | 77,800 | 76,700 | 76,700 | 6 | 47.94 |
| 2011-08-23 | 76,200 | 77,400 | 76,200 | 76,400 | 8 | 47.75 |
| 2011-08-22 | 76,000 | 77,000 | 76,000 | 76,100 | 27 | 47.56 |
| 2011-08-19 | 76,500 | 76,500 | 75,400 | 76,400 | 21 | 47.75 |
| 2011-08-18 | 77,100 | 77,600 | 77,100 | 77,300 | 37 | 48.31 |
| 2011-08-17 | 79,000 | 79,000 | 76,200 | 78,000 | 43 | 48.75 |
| 2011-08-16 | 82,500 | 82,500 | 79,000 | 79,000 | 32 | 49.38 |
| 2011-08-15 | 78,100 | 80,300 | 78,100 | 80,300 | 23 | 50.19 |
| 2011-08-12 | 78,700 | 81,900 | 78,700 | 80,100 | 5 | 50.06 |
| 2011-08-11 | 77,500 | 80,000 | 77,500 | 78,500 | 46 | 49.06 |
| 2011-08-10 | 80,100 | 80,400 | 78,000 | 78,500 | 32 | 49.06 |
| 2011-08-09 | 77,000 | 80,000 | 74,500 | 80,000 | 123 | 50 |
| 2011-08-08 | 79,100 | 80,500 | 78,500 | 80,000 | 76 | 50 |
| 2011-08-05 | 81,000 | 81,400 | 79,100 | 79,100 | 106 | 49.44 |
| 2011-08-04 | 81,600 | 82,700 | 81,600 | 82,400 | 13 | 51.50 |
| 2011-08-03 | 82,500 | 82,500 | 81,100 | 82,500 | 44 | 51.56 |
| 2011-08-02 | 82,700 | 83,900 | 82,700 | 83,600 | 12 | 52.25 |
| 2011-08-01 | 83,100 | 83,100 | 82,600 | 82,700 | 18 | 51.69 |
| 2011-07-29 | 84,500 | 84,500 | 82,500 | 83,700 | 37 | 52.31 |
| 2011-07-28 | 84,000 | 84,500 | 83,100 | 84,500 | 51 | 52.81 |
| 2011-07-27 | 84,200 | 84,900 | 84,200 | 84,400 | 6 | 52.75 |
| 2011-07-26 | 85,600 | 85,600 | 84,300 | 84,900 | 29 | 53.06 |
| 2011-07-25 | 89,500 | 89,500 | 85,500 | 86,900 | 60 | 54.31 |
| 2011-07-22 | 84,000 | 84,300 | 83,700 | 83,700 | 16 | 52.31 |
| 2011-07-21 | 84,100 | 84,900 | 83,700 | 83,800 | 39 | 52.38 |
| 2011-07-20 | 84,700 | 85,500 | 84,400 | 84,600 | 19 | 52.88 |
| 2011-07-19 | 85,000 | 85,000 | 83,800 | 84,200 | 12 | 52.63 |
| 2011-07-15 | 84,000 | 87,000 | 83,900 | 85,400 | 55 | 53.38 |
| 2011-07-14 | 85,300 | 85,500 | 84,000 | 85,000 | 35 | 53.13 |
| 2011-07-13 | 84,000 | 85,000 | 84,000 | 85,000 | 14 | 53.13 |
| 2011-07-12 | 83,600 | 84,500 | 83,400 | 84,300 | 46 | 52.69 |
| 2011-07-11 | 83,600 | 84,500 | 83,500 | 84,200 | 56 | 52.63 |
| 2011-07-08 | 83,500 | 84,200 | 82,800 | 83,400 | 63 | 52.13 |
| 2011-07-07 | 83,500 | 84,200 | 83,100 | 83,100 | 53 | 51.94 |
| 2011-07-06 | 83,500 | 84,400 | 83,100 | 84,200 | 48 | 52.63 |
| 2011-07-05 | 85,100 | 85,100 | 84,000 | 84,500 | 24 | 52.81 |
| 2011-07-04 | 83,500 | 85,200 | 83,500 | 84,000 | 27 | 52.50 |
| 2011-07-01 | 84,600 | 84,600 | 83,100 | 83,300 | 44 | 52.06 |
| 2011-06-30 | 82,300 | 84,000 | 82,300 | 84,000 | 25 | 52.50 |
| 2011-06-29 | 83,000 | 83,000 | 81,600 | 83,000 | 22 | 51.88 |
| 2011-06-28 | 82,300 | 83,000 | 81,800 | 83,000 | 23 | 51.88 |
| 2011-06-27 | 82,100 | 83,000 | 82,100 | 82,700 | 8 | 51.69 |
| 2011-06-24 | 82,200 | 83,000 | 81,500 | 83,000 | 58 | 51.88 |
| 2011-06-23 | 82,700 | 83,000 | 82,700 | 83,000 | 4 | 51.88 |
| 2011-06-22 | 82,500 | 83,800 | 82,000 | 83,000 | 28 | 51.88 |
| 2011-06-21 | 82,500 | 83,100 | 80,300 | 82,000 | 73 | 51.25 |
| 2011-06-20 | 83,100 | 83,500 | 82,600 | 83,300 | 22 | 52.06 |
| 2011-06-17 | 84,800 | 84,800 | 83,000 | 83,300 | 29 | 52.06 |
| 2011-06-16 | 83,700 | 84,500 | 83,700 | 84,000 | 6 | 52.50 |
| 2011-06-15 | 83,500 | 85,000 | 83,200 | 84,800 | 17 | 53 |
| 2011-06-14 | 84,000 | 84,400 | 83,700 | 84,400 | 18 | 52.75 |
| 2011-06-13 | 84,000 | 84,400 | 83,500 | 84,000 | 16 | 52.50 |
| 2011-06-10 | 84,900 | 85,000 | 84,000 | 84,000 | 21 | 52.50 |
| 2011-06-09 | 86,300 | 86,300 | 84,000 | 84,000 | 20 | 52.50 |
| 2011-06-08 | 87,000 | 87,400 | 85,000 | 85,000 | 12 | 53.13 |
| 2011-06-07 | 86,500 | 87,400 | 85,500 | 85,500 | 12 | 53.44 |
| 2011-06-06 | 83,600 | 86,000 | 83,500 | 84,100 | 50 | 52.56 |
| 2011-06-03 | 85,800 | 86,500 | 85,700 | 85,700 | 42 | 53.56 |
| 2011-06-02 | 85,700 | 87,200 | 85,700 | 85,800 | 44 | 53.63 |
| 2011-06-01 | 90,000 | 90,000 | 85,500 | 86,300 | 238 | 53.94 |
| 2011-05-31 | 93,000 | 94,500 | 89,000 | 91,800 | 203 | 57.38 |
| 2011-05-30 | 96,300 | 99,800 | 88,200 | 90,000 | 1,163 | 56.25 |
| 2011-05-27 | 82,300 | 85,000 | 82,300 | 84,800 | 64 | 53 |
| 2011-05-26 | 82,600 | 83,500 | 82,200 | 82,500 | 56 | 51.56 |
| 2011-05-25 | 82,600 | 83,300 | 82,600 | 82,800 | 24 | 51.75 |
| 2011-05-24 | 83,200 | 84,000 | 82,000 | 84,000 | 63 | 52.50 |
| 2011-05-23 | 86,100 | 86,100 | 84,600 | 84,600 | 49 | 52.88 |
| 2011-05-20 | 86,800 | 86,800 | 86,000 | 86,800 | 16 | 54.25 |
| 2011-05-19 | 86,000 | 89,000 | 86,000 | 86,800 | 99 | 54.25 |
| 2011-05-18 | 85,400 | 85,400 | 84,000 | 85,400 | 99 | 53.38 |
| 2011-05-17 | 90,000 | 90,400 | 84,300 | 86,500 | 161 | 54.06 |
| 2011-05-16 | 90,100 | 95,900 | 90,100 | 90,500 | 57 | 56.56 |
| 2011-05-13 | 94,900 | 94,900 | 90,000 | 91,000 | 161 | 56.88 |
| 2011-05-12 | 94,700 | 96,100 | 94,500 | 96,100 | 62 | 60.06 |
| 2011-05-11 | 96,000 | 97,000 | 95,900 | 97,000 | 53 | 60.63 |
| 2011-05-10 | 95,500 | 96,000 | 94,700 | 96,000 | 21 | 60 |
| 2011-05-09 | 95,200 | 96,000 | 94,600 | 95,200 | 40 | 59.50 |
| 2011-05-06 | 95,000 | 96,700 | 94,900 | 96,000 | 40 | 60 |
| 2011-05-02 | 96,500 | 98,400 | 96,500 | 96,700 | 30 | 60.44 |
| 2011-04-28 | 96,100 | 97,400 | 96,100 | 96,200 | 22 | 60.13 |
| 2011-04-27 | 97,400 | 97,400 | 95,000 | 95,500 | 81 | 59.69 |
| 2011-04-26 | 98,500 | 99,100 | 97,100 | 97,400 | 50 | 60.88 |
| 2011-04-25 | 101,000 | 101,500 | 99,600 | 99,700 | 26 | 62.31 |
| 2011-04-22 | 98,000 | 101,000 | 97,200 | 101,000 | 141 | 63.13 |
| 2011-04-21 | 98,100 | 99,300 | 97,800 | 97,800 | 72 | 61.13 |
| 2011-04-20 | 98,500 | 98,500 | 97,000 | 97,700 | 29 | 61.06 |
| 2011-04-19 | 97,800 | 98,000 | 97,600 | 97,700 | 16 | 61.06 |
| 2011-04-18 | 98,000 | 99,000 | 97,500 | 98,500 | 29 | 61.56 |
| 2011-04-15 | 97,200 | 99,000 | 97,200 | 98,500 | 26 | 61.56 |
| 2011-04-14 | 97,500 | 98,000 | 96,900 | 97,600 | 48 | 61 |
| 2011-04-13 | 97,400 | 99,700 | 96,800 | 97,700 | 117 | 61.06 |
| 2011-04-12 | 99,000 | 99,000 | 97,000 | 98,100 | 116 | 61.31 |
| 2011-04-11 | 98,900 | 100,200 | 96,600 | 100,200 | 145 | 62.63 |
| 2011-04-08 | 92,000 | 105,800 | 92,000 | 98,900 | 459 | 61.81 |
| 2011-04-07 | 90,000 | 91,800 | 89,200 | 91,000 | 206 | 56.88 |
| 2011-04-06 | 95,000 | 96,600 | 91,000 | 92,000 | 204 | 57.50 |
| 2011-04-05 | 99,000 | 99,400 | 95,100 | 96,900 | 164 | 60.56 |
| 2011-04-04 | 98,000 | 100,800 | 97,000 | 99,800 | 239 | 62.38 |
| 2011-04-01 | 99,600 | 99,800 | 97,000 | 98,000 | 158 | 61.25 |
| 2011-03-31 | 100,600 | 100,600 | 99,100 | 100,000 | 227 | 62.50 |
| 2011-03-30 | 104,400 | 104,900 | 100,100 | 100,600 | 185 | 62.88 |
| 2011-03-29 | 102,100 | 107,000 | 100,100 | 102,400 | 462 | 64 |
| 2011-03-28 | 118,200 | 119,000 | 117,500 | 117,500 | 368 | 73.44 |
| 2011-03-25 | 121,000 | 121,000 | 116,500 | 118,200 | 568 | 73.88 |
| 2011-03-24 | 122,900 | 122,900 | 120,100 | 121,300 | 233 | 75.81 |
| 2011-03-23 | 122,800 | 123,000 | 120,000 | 122,800 | 483 | 76.75 |
| 2011-03-22 | 115,200 | 123,000 | 115,200 | 121,800 | 755 | 76.13 |
| 2011-03-18 | 108,300 | 114,700 | 108,300 | 112,200 | 306 | 70.13 |
| 2011-03-17 | 103,000 | 107,000 | 98,100 | 107,000 | 176 | 66.88 |
| 2011-03-16 | 90,500 | 104,900 | 90,500 | 103,000 | 263 | 64.38 |
| 2011-03-15 | 105,600 | 107,500 | 81,000 | 95,000 | 637 | 59.38 |
| 2011-03-14 | 112,100 | 130,000 | 99,000 | 111,000 | 1,158 | 69.38 |
| 2011-03-11 | 111,700 | 112,500 | 111,500 | 112,100 | 80 | 70.06 |
| 2011-03-10 | 112,500 | 112,500 | 111,200 | 111,200 | 70 | 69.50 |
| 2011-03-09 | 111,700 | 112,000 | 111,200 | 112,000 | 98 | 70 |
| 2011-03-08 | 111,900 | 112,500 | 111,500 | 111,500 | 99 | 69.69 |
| 2011-03-07 | 112,000 | 112,500 | 111,700 | 112,500 | 199 | 70.31 |
| 2011-03-04 | 111,500 | 112,000 | 111,100 | 111,700 | 123 | 69.81 |
| 2011-03-03 | 111,200 | 112,000 | 111,200 | 111,400 | 54 | 69.63 |
| 2011-03-02 | 113,000 | 113,000 | 111,200 | 111,200 | 98 | 69.50 |
| 2011-03-01 | 111,500 | 112,000 | 111,500 | 111,900 | 122 | 69.94 |
| 2011-02-28 | 111,000 | 111,500 | 110,400 | 111,400 | 59 | 69.63 |
| 2011-02-25 | 110,500 | 111,200 | 110,200 | 110,200 | 59 | 68.88 |
| 2011-02-24 | 111,000 | 111,500 | 110,200 | 110,200 | 62 | 68.88 |
| 2011-02-23 | 111,000 | 111,600 | 109,900 | 111,000 | 79 | 69.38 |
| 2011-02-22 | 111,500 | 111,600 | 110,100 | 111,000 | 65 | 69.38 |
| 2011-02-21 | 111,000 | 111,500 | 110,800 | 111,500 | 97 | 69.69 |
| 2011-02-18 | 109,800 | 111,000 | 109,500 | 110,700 | 56 | 69.19 |
| 2011-02-17 | 110,300 | 110,400 | 109,400 | 109,400 | 62 | 68.38 |
| 2011-02-16 | 111,300 | 111,300 | 110,100 | 110,300 | 64 | 68.94 |
| 2011-02-15 | 109,600 | 111,800 | 109,500 | 111,300 | 63 | 69.56 |
| 2011-02-14 | 108,400 | 111,800 | 108,000 | 110,800 | 168 | 69.25 |
| 2011-02-10 | 105,400 | 112,900 | 103,000 | 108,400 | 473 | 67.75 |
| 2011-02-09 | 117,000 | 117,400 | 116,600 | 117,400 | 70 | 73.38 |
| 2011-02-08 | 116,600 | 116,900 | 116,500 | 116,900 | 47 | 73.06 |
| 2011-02-07 | 115,500 | 116,000 | 115,100 | 116,000 | 64 | 72.50 |
| 2011-02-04 | 115,400 | 115,400 | 113,800 | 115,400 | 33 | 72.13 |
| 2011-02-03 | 115,100 | 115,400 | 114,000 | 115,300 | 37 | 72.06 |
| 2011-02-02 | 114,700 | 115,500 | 113,500 | 115,100 | 45 | 71.94 |
| 2011-02-01 | 114,600 | 114,800 | 113,200 | 114,700 | 50 | 71.69 |
| 2011-01-31 | 114,200 | 114,600 | 113,500 | 114,600 | 60 | 71.63 |
| 2011-01-28 | 113,800 | 116,000 | 113,800 | 115,000 | 47 | 71.88 |
| 2011-01-27 | 113,700 | 114,500 | 113,500 | 113,700 | 50 | 71.06 |
| 2011-01-26 | 114,300 | 115,000 | 113,500 | 113,600 | 56 | 71 |
| 2011-01-25 | 115,400 | 115,400 | 114,100 | 114,100 | 69 | 71.31 |
| 2011-01-24 | 116,100 | 116,300 | 112,100 | 115,400 | 68 | 72.13 |
| 2011-01-21 | 116,800 | 117,000 | 115,000 | 116,100 | 75 | 72.56 |
| 2011-01-20 | 119,800 | 119,800 | 116,800 | 117,900 | 71 | 73.69 |
| 2011-01-19 | 119,700 | 119,900 | 118,000 | 119,800 | 106 | 74.88 |
| 2011-01-18 | 118,000 | 119,200 | 115,000 | 118,800 | 75 | 74.25 |
| 2011-01-17 | 113,700 | 117,700 | 113,700 | 117,000 | 122 | 73.13 |
| 2011-01-14 | 111,900 | 113,900 | 111,900 | 113,000 | 106 | 70.63 |
| 2011-01-13 | 110,700 | 111,800 | 110,600 | 111,200 | 81 | 69.50 |
| 2011-01-12 | 111,100 | 111,100 | 110,500 | 110,700 | 96 | 69.19 |
| 2011-01-11 | 111,100 | 111,700 | 110,700 | 111,100 | 95 | 69.44 |
| 2011-01-07 | 111,800 | 111,900 | 110,600 | 111,900 | 91 | 69.94 |
| 2011-01-06 | 112,000 | 112,100 | 111,200 | 111,800 | 78 | 69.88 |
| 2011-01-05 | 112,800 | 112,800 | 111,700 | 111,700 | 76 | 69.81 |
| 2011-01-04 | 113,000 | 113,500 | 110,400 | 111,500 | 80 | 69.69 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
