4348 インフォコム(株) 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 | 88,400 | 88,600 | 87,300 | 88,100 | 57 | 220.25 |
| 2011-12-29 | 89,800 | 89,800 | 87,300 | 87,300 | 39 | 218.25 |
| 2011-12-28 | 86,900 | 88,700 | 86,800 | 88,700 | 74 | 221.75 |
| 2011-12-27 | 89,000 | 89,000 | 86,200 | 86,800 | 182 | 217 |
| 2011-12-26 | 92,000 | 92,000 | 88,300 | 89,000 | 164 | 222.50 |
| 2011-12-22 | 93,000 | 93,000 | 90,500 | 90,500 | 123 | 226.25 |
| 2011-12-21 | 93,500 | 94,200 | 91,500 | 92,100 | 151 | 230.25 |
| 2011-12-20 | 91,100 | 94,000 | 91,100 | 92,700 | 284 | 231.75 |
| 2011-12-19 | 92,500 | 92,900 | 91,000 | 91,500 | 281 | 228.75 |
| 2011-12-16 | 92,600 | 94,000 | 92,500 | 92,500 | 228 | 231.25 |
| 2011-12-15 | 94,100 | 94,400 | 92,300 | 92,300 | 319 | 230.75 |
| 2011-12-14 | 95,000 | 95,100 | 93,200 | 94,300 | 421 | 235.75 |
| 2011-12-13 | 94,500 | 96,600 | 94,500 | 95,200 | 625 | 238 |
| 2011-12-12 | 92,200 | 95,200 | 91,800 | 95,000 | 561 | 237.50 |
| 2011-12-09 | 91,300 | 91,600 | 90,700 | 91,400 | 103 | 228.50 |
| 2011-12-08 | 91,800 | 91,800 | 90,900 | 91,700 | 167 | 229.25 |
| 2011-12-07 | 91,900 | 92,100 | 91,200 | 91,800 | 230 | 229.50 |
| 2011-12-06 | 93,100 | 93,400 | 90,500 | 90,500 | 431 | 226.25 |
| 2011-12-05 | 93,500 | 93,700 | 92,000 | 92,700 | 443 | 231.75 |
| 2011-12-02 | 93,800 | 93,800 | 92,800 | 93,000 | 257 | 232.50 |
| 2011-12-01 | 93,700 | 94,500 | 93,000 | 93,500 | 422 | 233.75 |
| 2011-11-30 | 92,400 | 94,400 | 91,000 | 92,900 | 525 | 232.25 |
| 2011-11-29 | 89,900 | 92,500 | 88,800 | 92,500 | 591 | 231.25 |
| 2011-11-28 | 87,700 | 88,700 | 86,500 | 88,700 | 243 | 221.75 |
| 2011-11-25 | 87,900 | 88,700 | 87,000 | 87,300 | 193 | 218.25 |
| 2011-11-24 | 87,300 | 87,500 | 86,500 | 86,700 | 234 | 216.75 |
| 2011-11-22 | 89,300 | 89,300 | 86,800 | 88,000 | 340 | 220 |
| 2011-11-21 | 91,500 | 91,800 | 89,100 | 89,800 | 598 | 224.50 |
| 2011-11-18 | 88,000 | 91,900 | 87,500 | 90,700 | 1,162 | 226.75 |
| 2011-11-17 | 87,800 | 89,500 | 86,500 | 88,000 | 2,206 | 220 |
| 2011-11-16 | 84,700 | 85,000 | 83,200 | 83,200 | 160 | 208 |
| 2011-11-15 | 85,000 | 86,500 | 84,000 | 84,200 | 218 | 210.50 |
| 2011-11-14 | 85,700 | 86,500 | 83,500 | 85,000 | 246 | 212.50 |
| 2011-11-11 | 82,500 | 84,800 | 82,100 | 84,500 | 242 | 211.25 |
| 2011-11-10 | 81,100 | 83,500 | 81,100 | 82,100 | 275 | 205.25 |
| 2011-11-09 | 85,900 | 86,600 | 85,000 | 85,400 | 256 | 213.50 |
| 2011-11-08 | 88,000 | 88,200 | 84,800 | 86,000 | 460 | 215 |
| 2011-11-07 | 89,300 | 89,300 | 86,700 | 88,000 | 270 | 220 |
| 2011-11-04 | 87,100 | 89,700 | 86,800 | 88,900 | 507 | 222.25 |
| 2011-11-02 | 85,000 | 87,500 | 84,200 | 86,100 | 398 | 215.25 |
| 2011-11-01 | 88,900 | 89,800 | 86,200 | 86,200 | 487 | 215.50 |
| 2011-10-31 | 89,000 | 92,800 | 88,300 | 90,400 | 1,868 | 226 |
| 2011-10-28 | 81,600 | 84,300 | 81,600 | 84,300 | 598 | 210.75 |
| 2011-10-27 | 81,700 | 82,000 | 79,700 | 81,200 | 344 | 203 |
| 2011-10-26 | 79,900 | 82,400 | 78,500 | 81,000 | 498 | 202.50 |
| 2011-10-25 | 82,500 | 82,600 | 80,200 | 80,700 | 199 | 201.75 |
| 2011-10-24 | 81,600 | 82,000 | 80,300 | 81,900 | 251 | 204.75 |
| 2011-10-21 | 79,200 | 81,000 | 78,500 | 80,300 | 321 | 200.75 |
| 2011-10-20 | 81,000 | 82,600 | 78,200 | 79,400 | 337 | 198.50 |
| 2011-10-19 | 78,000 | 82,000 | 78,000 | 81,200 | 785 | 203 |
| 2011-10-18 | 76,900 | 77,900 | 76,700 | 77,100 | 498 | 192.75 |
| 2011-10-17 | 77,000 | 78,800 | 76,300 | 78,100 | 381 | 195.25 |
| 2011-10-14 | 74,000 | 75,800 | 74,000 | 75,700 | 269 | 189.25 |
| 2011-10-13 | 76,000 | 79,000 | 74,200 | 74,200 | 994 | 185.50 |
| 2011-10-12 | 70,800 | 72,800 | 70,600 | 72,400 | 210 | 181 |
| 2011-10-11 | 71,700 | 73,000 | 70,600 | 70,800 | 207 | 177 |
| 2011-10-07 | 70,000 | 70,600 | 68,800 | 70,400 | 198 | 176 |
| 2011-10-06 | 68,800 | 69,900 | 68,500 | 69,400 | 163 | 173.50 |
| 2011-10-05 | 70,500 | 70,500 | 68,300 | 68,600 | 88 | 171.50 |
| 2011-10-04 | 68,900 | 70,400 | 68,200 | 70,400 | 130 | 176 |
| 2011-10-03 | 72,000 | 72,000 | 69,200 | 69,200 | 196 | 173 |
| 2011-09-30 | 74,200 | 75,500 | 72,500 | 72,500 | 171 | 181.25 |
| 2011-09-29 | 70,000 | 74,200 | 69,900 | 73,700 | 192 | 184.25 |
| 2011-09-28 | 69,000 | 70,000 | 68,500 | 69,900 | 171 | 174.75 |
| 2011-09-27 | 70,000 | 70,900 | 67,400 | 68,400 | 419 | 171 |
| 2011-09-26 | 72,500 | 72,500 | 68,300 | 68,500 | 408 | 171.25 |
| 2011-09-22 | 74,800 | 75,300 | 72,500 | 73,300 | 278 | 183.25 |
| 2011-09-21 | 78,200 | 78,200 | 75,000 | 75,600 | 414 | 189 |
| 2011-09-20 | 79,700 | 79,700 | 77,800 | 77,900 | 147 | 194.75 |
| 2011-09-16 | 79,600 | 80,500 | 79,000 | 80,500 | 160 | 201.25 |
| 2011-09-15 | 81,000 | 81,000 | 77,700 | 79,100 | 189 | 197.75 |
| 2011-09-14 | 82,200 | 82,900 | 78,300 | 78,400 | 259 | 196 |
| 2011-09-13 | 80,100 | 81,800 | 80,100 | 81,700 | 98 | 204.25 |
| 2011-09-12 | 81,000 | 81,000 | 79,100 | 79,100 | 152 | 197.75 |
| 2011-09-09 | 80,300 | 81,900 | 80,300 | 81,500 | 81 | 203.75 |
| 2011-09-08 | 81,100 | 81,800 | 80,200 | 81,800 | 108 | 204.50 |
| 2011-09-07 | 81,400 | 81,700 | 80,500 | 81,100 | 129 | 202.75 |
| 2011-09-06 | 80,900 | 80,900 | 79,300 | 80,500 | 225 | 201.25 |
| 2011-09-05 | 82,500 | 82,500 | 80,800 | 81,100 | 201 | 202.75 |
| 2011-09-02 | 83,000 | 83,100 | 82,600 | 82,600 | 58 | 206.50 |
| 2011-09-01 | 83,100 | 83,900 | 82,800 | 83,800 | 178 | 209.50 |
| 2011-08-31 | 85,000 | 85,000 | 82,700 | 83,200 | 137 | 208 |
| 2011-08-30 | 84,900 | 85,800 | 83,800 | 84,000 | 145 | 210 |
| 2011-08-29 | 84,300 | 84,600 | 83,000 | 83,900 | 125 | 209.75 |
| 2011-08-26 | 82,800 | 83,100 | 82,300 | 82,800 | 122 | 207 |
| 2011-08-25 | 82,000 | 82,800 | 81,300 | 82,800 | 171 | 207 |
| 2011-08-24 | 83,500 | 83,800 | 80,200 | 80,300 | 220 | 200.75 |
| 2011-08-23 | 82,000 | 84,000 | 81,200 | 82,100 | 164 | 205.25 |
| 2011-08-22 | 83,500 | 84,700 | 81,300 | 81,300 | 250 | 203.25 |
| 2011-08-19 | 86,500 | 86,800 | 84,700 | 84,700 | 282 | 211.75 |
| 2011-08-18 | 89,800 | 89,800 | 87,800 | 87,800 | 162 | 219.50 |
| 2011-08-17 | 87,600 | 89,700 | 87,400 | 89,100 | 205 | 222.75 |
| 2011-08-16 | 87,500 | 89,000 | 87,500 | 88,200 | 178 | 220.50 |
| 2011-08-15 | 87,000 | 88,500 | 86,800 | 87,500 | 198 | 218.75 |
| 2011-08-12 | 87,500 | 88,400 | 86,300 | 86,400 | 104 | 216 |
| 2011-08-11 | 84,000 | 87,900 | 83,500 | 87,900 | 264 | 219.75 |
| 2011-08-10 | 89,000 | 89,000 | 86,000 | 87,000 | 304 | 217.50 |
| 2011-08-09 | 83,600 | 87,200 | 79,500 | 87,000 | 594 | 217.50 |
| 2011-08-08 | 85,200 | 88,200 | 85,200 | 86,600 | 349 | 216.50 |
| 2011-08-05 | 88,000 | 90,000 | 88,000 | 88,200 | 418 | 220.50 |
| 2011-08-04 | 92,700 | 94,900 | 92,700 | 93,800 | 148 | 234.50 |
| 2011-08-03 | 92,000 | 93,700 | 91,100 | 92,700 | 308 | 231.75 |
| 2011-08-02 | 96,700 | 96,700 | 94,000 | 94,100 | 298 | 235.25 |
| 2011-08-01 | 96,500 | 96,900 | 94,500 | 96,900 | 464 | 242.25 |
| 2011-07-29 | 94,200 | 97,400 | 93,700 | 95,000 | 1,213 | 237.50 |
| 2011-07-28 | 91,100 | 91,500 | 90,600 | 90,600 | 254 | 226.50 |
| 2011-07-27 | 95,900 | 95,900 | 92,400 | 92,700 | 269 | 231.75 |
| 2011-07-26 | 95,000 | 95,500 | 93,500 | 94,600 | 457 | 236.50 |
| 2011-07-25 | 93,300 | 94,300 | 92,700 | 94,300 | 387 | 235.75 |
| 2011-07-22 | 91,900 | 93,600 | 91,400 | 92,000 | 494 | 230 |
| 2011-07-21 | 90,500 | 91,300 | 89,800 | 90,800 | 125 | 227 |
| 2011-07-20 | 90,100 | 92,700 | 90,000 | 91,000 | 253 | 227.50 |
| 2011-07-19 | 87,300 | 89,300 | 87,300 | 89,000 | 119 | 222.50 |
| 2011-07-15 | 89,600 | 89,900 | 88,100 | 88,200 | 330 | 220.50 |
| 2011-07-14 | 90,500 | 91,300 | 89,300 | 89,300 | 450 | 223.25 |
| 2011-07-13 | 89,400 | 91,600 | 89,300 | 91,600 | 189 | 229 |
| 2011-07-12 | 90,500 | 91,000 | 90,100 | 90,100 | 329 | 225.25 |
| 2011-07-11 | 93,000 | 93,600 | 91,700 | 92,500 | 411 | 231.25 |
| 2011-07-08 | 95,400 | 95,400 | 93,200 | 94,000 | 268 | 235 |
| 2011-07-07 | 96,800 | 97,300 | 94,000 | 94,400 | 524 | 236 |
| 2011-07-06 | 93,600 | 95,400 | 93,100 | 95,400 | 298 | 238.50 |
| 2011-07-05 | 94,600 | 94,600 | 92,600 | 93,200 | 303 | 233 |
| 2011-07-04 | 96,000 | 97,200 | 94,000 | 94,600 | 777 | 236.50 |
| 2011-07-01 | 91,000 | 94,600 | 91,000 | 94,600 | 950 | 236.50 |
| 2011-06-30 | 90,400 | 91,200 | 89,700 | 90,000 | 109 | 225 |
| 2011-06-29 | 90,800 | 91,000 | 89,700 | 90,200 | 214 | 225.50 |
| 2011-06-28 | 88,400 | 91,600 | 88,400 | 89,200 | 485 | 223 |
| 2011-06-27 | 90,000 | 91,000 | 88,200 | 88,900 | 227 | 222.25 |
| 2011-06-24 | 87,000 | 87,500 | 86,400 | 87,400 | 99 | 218.50 |
| 2011-06-23 | 88,300 | 88,500 | 86,700 | 87,000 | 116 | 217.50 |
| 2011-06-22 | 88,400 | 89,400 | 88,000 | 89,000 | 96 | 222.50 |
| 2011-06-21 | 85,700 | 89,000 | 84,100 | 89,000 | 311 | 222.50 |
| 2011-06-20 | 87,800 | 87,800 | 84,500 | 85,000 | 221 | 212.50 |
| 2011-06-17 | 87,900 | 87,900 | 85,400 | 85,900 | 178 | 214.75 |
| 2011-06-16 | 87,000 | 88,700 | 86,400 | 86,400 | 303 | 216 |
| 2011-06-15 | 88,700 | 88,700 | 86,800 | 87,100 | 216 | 217.75 |
| 2011-06-14 | 85,200 | 87,500 | 84,600 | 86,500 | 260 | 216.25 |
| 2011-06-13 | 84,000 | 87,000 | 83,800 | 84,400 | 400 | 211 |
| 2011-06-10 | 86,500 | 87,500 | 84,300 | 84,900 | 415 | 212.25 |
| 2011-06-09 | 87,600 | 87,900 | 86,000 | 86,500 | 416 | 216.25 |
| 2011-06-08 | 89,400 | 89,500 | 87,700 | 88,800 | 213 | 222 |
| 2011-06-07 | 86,100 | 89,900 | 86,000 | 89,900 | 185 | 224.75 |
| 2011-06-06 | 88,600 | 89,300 | 87,500 | 87,600 | 277 | 219 |
| 2011-06-03 | 92,800 | 92,800 | 88,300 | 88,800 | 323 | 222 |
| 2011-06-02 | 91,000 | 92,300 | 90,200 | 91,900 | 281 | 229.75 |
| 2011-06-01 | 89,100 | 93,200 | 88,500 | 93,200 | 599 | 233 |
| 2011-05-31 | 88,500 | 89,600 | 88,200 | 88,600 | 250 | 221.50 |
| 2011-05-30 | 88,000 | 90,000 | 87,500 | 88,200 | 279 | 220.50 |
| 2011-05-27 | 88,400 | 89,600 | 87,900 | 87,900 | 327 | 219.75 |
| 2011-05-26 | 89,800 | 90,000 | 86,900 | 89,400 | 404 | 223.50 |
| 2011-05-25 | 89,400 | 91,400 | 87,800 | 88,500 | 420 | 221.25 |
| 2011-05-24 | 89,000 | 90,500 | 88,200 | 88,300 | 437 | 220.75 |
| 2011-05-23 | 91,100 | 91,500 | 89,500 | 90,000 | 509 | 225 |
| 2011-05-20 | 92,500 | 93,500 | 91,100 | 92,500 | 193 | 231.25 |
| 2011-05-19 | 95,000 | 95,500 | 92,400 | 92,500 | 312 | 231.25 |
| 2011-05-18 | 94,200 | 95,400 | 92,200 | 94,500 | 335 | 236.25 |
| 2011-05-17 | 92,000 | 94,400 | 90,500 | 94,200 | 377 | 235.50 |
| 2011-05-16 | 90,500 | 92,000 | 89,000 | 90,500 | 664 | 226.25 |
| 2011-05-13 | 99,200 | 99,300 | 92,700 | 93,100 | 897 | 232.75 |
| 2011-05-12 | 98,500 | 101,500 | 97,300 | 97,900 | 646 | 244.75 |
| 2011-05-11 | 98,300 | 103,800 | 97,500 | 99,800 | 2,368 | 249.50 |
| 2011-05-10 | 94,800 | 99,700 | 93,400 | 98,600 | 1,115 | 246.50 |
| 2011-05-09 | 95,800 | 95,900 | 93,300 | 93,300 | 385 | 233.25 |
| 2011-05-06 | 94,600 | 95,100 | 93,200 | 95,100 | 458 | 237.75 |
| 2011-05-02 | 97,100 | 98,900 | 96,000 | 97,000 | 747 | 242.50 |
| 2011-04-28 | 98,400 | 99,000 | 95,000 | 96,600 | 1,568 | 241.50 |
| 2011-04-27 | 97,800 | 100,600 | 96,100 | 99,900 | 4,969 | 249.75 |
| 2011-04-26 | 95,200 | 97,100 | 93,000 | 94,400 | 2,217 | 236 |
| 2011-04-25 | 92,100 | 95,900 | 91,300 | 95,000 | 1,634 | 237.50 |
| 2011-04-22 | 90,100 | 91,800 | 88,600 | 90,600 | 1,683 | 226.50 |
| 2011-04-21 | 86,400 | 95,000 | 85,300 | 93,100 | 5,412 | 232.75 |
| 2011-04-20 | 81,500 | 83,500 | 81,400 | 83,400 | 621 | 208.50 |
| 2011-04-19 | 81,300 | 82,500 | 79,900 | 80,300 | 538 | 200.75 |
| 2011-04-18 | 83,600 | 84,200 | 82,000 | 83,300 | 472 | 208.25 |
| 2011-04-15 | 84,000 | 86,000 | 82,900 | 83,100 | 1,274 | 207.75 |
| 2011-04-14 | 82,300 | 84,200 | 81,000 | 83,400 | 679 | 208.50 |
| 2011-04-13 | 79,800 | 83,000 | 79,200 | 82,300 | 353 | 205.75 |
| 2011-04-12 | 82,400 | 82,900 | 78,900 | 80,400 | 612 | 201 |
| 2011-04-11 | 82,600 | 83,000 | 82,100 | 82,900 | 358 | 207.25 |
| 2011-04-08 | 79,100 | 82,300 | 78,300 | 82,200 | 625 | 205.50 |
| 2011-04-07 | 80,100 | 83,900 | 79,000 | 80,400 | 570 | 201 |
| 2011-04-06 | 77,800 | 80,300 | 76,500 | 80,000 | 556 | 200 |
| 2011-04-05 | 81,800 | 81,800 | 77,200 | 77,800 | 850 | 194.50 |
| 2011-04-04 | 83,300 | 84,300 | 80,800 | 81,000 | 466 | 202.50 |
| 2011-04-01 | 83,900 | 85,000 | 81,700 | 81,800 | 1,084 | 204.50 |
| 2011-03-31 | 82,400 | 83,700 | 80,500 | 83,500 | 870 | 208.75 |
| 2011-03-30 | 79,500 | 81,400 | 78,500 | 79,500 | 867 | 198.75 |
| 2011-03-29 | 79,600 | 81,500 | 77,100 | 78,100 | 1,354 | 195.25 |
| 2011-03-28 | 81,700 | 84,900 | 80,300 | 80,600 | 786 | 201.50 |
| 2011-03-25 | 85,000 | 85,600 | 80,100 | 81,400 | 1,085 | 203.50 |
| 2011-03-24 | 87,500 | 88,500 | 84,200 | 85,000 | 816 | 212.50 |
| 2011-03-23 | 89,000 | 90,400 | 85,100 | 87,500 | 1,123 | 218.75 |
| 2011-03-22 | 90,000 | 91,000 | 87,000 | 88,100 | 2,329 | 220.25 |
| 2011-03-18 | 74,200 | 87,200 | 74,000 | 85,000 | 3,107 | 212.50 |
| 2011-03-17 | 65,500 | 76,200 | 65,500 | 72,500 | 1,675 | 181.25 |
| 2011-03-16 | 62,500 | 70,600 | 62,500 | 69,500 | 2,959 | 173.75 |
| 2011-03-15 | 70,100 | 70,900 | 59,500 | 60,600 | 4,255 | 151.50 |
| 2011-03-14 | 83,000 | 89,600 | 73,600 | 74,500 | 3,214 | 186.25 |
| 2011-03-11 | 100,000 | 105,000 | 100,000 | 103,600 | 565 | 259 |
| 2011-03-10 | 108,700 | 110,200 | 101,800 | 104,800 | 932 | 262 |
| 2011-03-09 | 112,900 | 112,900 | 108,200 | 109,100 | 380 | 272.75 |
| 2011-03-08 | 107,700 | 112,500 | 107,700 | 111,200 | 737 | 278 |
| 2011-03-07 | 108,600 | 109,400 | 107,500 | 107,500 | 357 | 268.75 |
| 2011-03-04 | 113,000 | 113,800 | 109,100 | 109,400 | 514 | 273.50 |
| 2011-03-03 | 107,500 | 110,500 | 106,900 | 109,800 | 464 | 274.50 |
| 2011-03-02 | 108,000 | 109,500 | 106,600 | 106,700 | 847 | 266.75 |
| 2011-03-01 | 110,900 | 111,900 | 109,500 | 111,600 | 535 | 279 |
| 2011-02-28 | 107,900 | 110,900 | 106,200 | 109,700 | 642 | 274.25 |
| 2011-02-25 | 108,000 | 109,000 | 105,300 | 106,000 | 904 | 265 |
| 2011-02-24 | 112,000 | 112,000 | 105,400 | 106,300 | 1,451 | 265.75 |
| 2011-02-23 | 116,000 | 118,400 | 112,000 | 112,700 | 1,493 | 281.75 |
| 2011-02-22 | 123,100 | 123,500 | 117,100 | 118,800 | 805 | 297 |
| 2011-02-21 | 119,000 | 124,600 | 119,000 | 122,400 | 1,526 | 306 |
| 2011-02-18 | 116,600 | 119,500 | 116,000 | 118,400 | 591 | 296 |
| 2011-02-17 | 117,200 | 119,200 | 117,000 | 117,000 | 300 | 292.50 |
| 2011-02-16 | 116,000 | 118,600 | 115,800 | 117,400 | 796 | 293.50 |
| 2011-02-15 | 117,200 | 117,200 | 115,800 | 116,000 | 652 | 290 |
| 2011-02-14 | 117,500 | 118,100 | 116,800 | 117,400 | 335 | 293.50 |
| 2011-02-10 | 118,500 | 118,800 | 116,500 | 118,300 | 621 | 295.75 |
| 2011-02-09 | 122,000 | 123,000 | 119,200 | 119,400 | 501 | 298.50 |
| 2011-02-08 | 122,500 | 124,100 | 121,100 | 122,000 | 1,416 | 305 |
| 2011-02-07 | 117,800 | 121,500 | 117,800 | 120,900 | 556 | 302.25 |
| 2011-02-04 | 115,000 | 117,300 | 115,000 | 116,100 | 545 | 290.25 |
| 2011-02-03 | 120,000 | 121,000 | 115,500 | 116,700 | 613 | 291.75 |
| 2011-02-02 | 121,000 | 121,800 | 119,000 | 120,200 | 520 | 300.50 |
| 2011-02-01 | 119,700 | 122,100 | 119,100 | 119,100 | 546 | 297.75 |
| 2011-01-31 | 115,000 | 121,600 | 115,000 | 119,000 | 977 | 297.50 |
| 2011-01-28 | 124,600 | 125,900 | 121,600 | 121,600 | 2,086 | 304 |
| 2011-01-27 | 125,800 | 131,000 | 124,000 | 130,600 | 1,441 | 326.50 |
| 2011-01-26 | 122,900 | 126,400 | 122,900 | 124,400 | 552 | 311 |
| 2011-01-25 | 124,000 | 125,800 | 123,000 | 124,900 | 1,083 | 312.25 |
| 2011-01-24 | 118,800 | 122,500 | 116,100 | 121,500 | 1,318 | 303.75 |
| 2011-01-21 | 123,200 | 123,200 | 115,000 | 116,900 | 2,017 | 292.25 |
| 2011-01-20 | 126,000 | 126,100 | 121,100 | 121,900 | 1,276 | 304.75 |
| 2011-01-19 | 127,200 | 130,500 | 126,000 | 126,700 | 993 | 316.75 |
| 2011-01-18 | 131,000 | 131,800 | 127,600 | 127,900 | 1,214 | 319.75 |
| 2011-01-17 | 133,100 | 134,400 | 131,300 | 132,200 | 1,044 | 330.50 |
| 2011-01-14 | 133,300 | 135,700 | 132,100 | 132,700 | 1,022 | 331.75 |
| 2011-01-13 | 133,400 | 135,300 | 131,500 | 134,500 | 1,499 | 336.25 |
| 2011-01-12 | 137,700 | 138,800 | 132,500 | 133,400 | 3,385 | 333.50 |
| 2011-01-11 | 130,200 | 136,500 | 130,000 | 136,000 | 3,557 | 340 |
| 2011-01-07 | 132,400 | 133,000 | 130,200 | 130,500 | 1,207 | 326.25 |
| 2011-01-06 | 133,500 | 133,800 | 130,000 | 130,400 | 1,833 | 326 |
| 2011-01-05 | 123,000 | 133,400 | 123,000 | 131,500 | 5,179 | 328.75 |
| 2011-01-04 | 123,200 | 123,600 | 121,700 | 122,200 | 1,294 | 305.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
