4356 応用技術(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 | 38,000 | 39,150 | 38,000 | 38,200 | 49 | 191 |
| 2011-12-29 | 38,300 | 38,300 | 38,000 | 38,000 | 6 | 190 |
| 2011-12-28 | 38,550 | 38,900 | 38,300 | 38,400 | 27 | 192 |
| 2011-12-27 | 39,750 | 39,750 | 38,500 | 38,900 | 60 | 194.50 |
| 2011-12-26 | 39,750 | 40,450 | 39,650 | 39,650 | 29 | 198.25 |
| 2011-12-22 | 40,800 | 40,900 | 39,550 | 39,550 | 58 | 197.75 |
| 2011-12-21 | 41,300 | 42,400 | 40,650 | 41,000 | 148 | 205 |
| 2011-12-20 | 39,500 | 41,150 | 39,000 | 40,700 | 32 | 203.50 |
| 2011-12-19 | 42,050 | 42,050 | 38,700 | 40,850 | 47 | 204.25 |
| 2011-12-16 | 42,700 | 43,000 | 41,850 | 41,850 | 44 | 209.25 |
| 2011-12-15 | 43,350 | 43,350 | 41,750 | 42,200 | 55 | 211 |
| 2011-12-14 | 44,000 | 45,000 | 43,300 | 44,000 | 83 | 220 |
| 2011-12-13 | 41,950 | 46,000 | 41,500 | 44,000 | 276 | 220 |
| 2011-12-12 | 44,000 | 44,000 | 41,600 | 41,700 | 150 | 208.50 |
| 2011-12-09 | 45,450 | 46,200 | 43,000 | 43,000 | 533 | 215 |
| 2011-12-08 | 40,850 | 47,150 | 40,500 | 47,150 | 979 | 235.75 |
| 2011-12-07 | 38,350 | 40,800 | 38,050 | 40,150 | 50 | 200.75 |
| 2011-12-06 | 40,000 | 41,800 | 37,650 | 37,650 | 89 | 188.25 |
| 2011-12-05 | 37,500 | 43,500 | 37,100 | 39,800 | 223 | 199 |
| 2011-12-02 | 36,650 | 37,000 | 36,000 | 37,000 | 14 | 185 |
| 2011-12-01 | 37,900 | 38,000 | 37,050 | 37,200 | 32 | 186 |
| 2011-11-30 | 36,050 | 37,500 | 36,050 | 37,500 | 17 | 187.50 |
| 2011-11-29 | 35,600 | 36,950 | 35,600 | 36,750 | 12 | 183.75 |
| 2011-11-28 | 35,000 | 35,100 | 34,500 | 35,000 | 16 | 175 |
| 2011-11-25 | 35,500 | 35,500 | 34,500 | 34,500 | 6 | 172.50 |
| 2011-11-24 | 34,750 | 35,000 | 33,800 | 34,950 | 20 | 174.75 |
| 2011-11-22 | 34,900 | 35,450 | 34,800 | 35,450 | 39 | 177.25 |
| 2011-11-21 | 37,000 | 37,000 | 35,000 | 35,850 | 24 | 179.25 |
| 2011-11-18 | 37,000 | 38,400 | 36,500 | 37,000 | 33 | 185 |
| 2011-11-17 | 37,500 | 38,250 | 36,600 | 37,500 | 48 | 187.50 |
| 2011-11-16 | 39,550 | 40,500 | 36,950 | 38,350 | 63 | 191.75 |
| 2011-11-15 | 40,200 | 41,500 | 39,700 | 39,700 | 378 | 198.50 |
| 2011-11-14 | 43,500 | 46,700 | 43,000 | 46,700 | 179 | 233.50 |
| 2011-11-11 | 41,500 | 41,700 | 41,400 | 41,700 | 15 | 208.50 |
| 2011-11-10 | 41,100 | 41,800 | 40,800 | 41,800 | 20 | 209 |
| 2011-11-09 | 41,100 | 43,000 | 41,100 | 43,000 | 27 | 215 |
| 2011-11-08 | 43,000 | 43,000 | 40,350 | 41,000 | 27 | 205 |
| 2011-11-07 | 43,450 | 43,500 | 41,600 | 43,000 | 38 | 215 |
| 2011-11-04 | 41,700 | 43,500 | 41,700 | 43,000 | 20 | 215 |
| 2011-11-02 | 43,050 | 43,050 | 41,700 | 42,300 | 54 | 211.50 |
| 2011-11-01 | 44,650 | 46,100 | 44,000 | 45,800 | 36 | 229 |
| 2011-10-31 | 42,200 | 48,000 | 42,200 | 46,400 | 55 | 232 |
| 2011-10-28 | 40,600 | 41,900 | 40,600 | 41,900 | 21 | 209.50 |
| 2011-10-27 | 39,800 | 40,800 | 39,800 | 40,050 | 13 | 200.25 |
| 2011-10-26 | 40,000 | 40,000 | 39,500 | 39,650 | 20 | 198.25 |
| 2011-10-25 | 40,800 | 40,800 | 39,800 | 40,000 | 4 | 200 |
| 2011-10-24 | 39,550 | 40,000 | 39,500 | 40,000 | 12 | 200 |
| 2011-10-21 | 39,300 | 40,000 | 39,000 | 39,300 | 8 | 196.50 |
| 2011-10-20 | 39,600 | 40,700 | 39,100 | 39,300 | 21 | 196.50 |
| 2011-10-19 | 40,700 | 41,500 | 39,800 | 40,000 | 31 | 200 |
| 2011-10-18 | 41,900 | 41,900 | 40,700 | 41,200 | 23 | 206 |
| 2011-10-17 | 41,650 | 42,600 | 41,650 | 42,500 | 18 | 212.50 |
| 2011-10-14 | 42,550 | 43,000 | 41,650 | 41,650 | 36 | 208.25 |
| 2011-10-13 | 41,650 | 45,000 | 41,650 | 43,000 | 55 | 215 |
| 2011-10-12 | 41,500 | 41,650 | 39,900 | 41,650 | 26 | 208.25 |
| 2011-10-11 | 39,800 | 41,850 | 39,050 | 41,500 | 42 | 207.50 |
| 2011-10-07 | 40,000 | 42,000 | 38,000 | 39,000 | 37 | 195 |
| 2011-10-06 | 37,000 | 39,000 | 37,000 | 39,000 | 45 | 195 |
| 2011-10-05 | 39,200 | 39,700 | 36,100 | 37,500 | 21 | 187.50 |
| 2011-10-04 | 39,550 | 39,900 | 39,500 | 39,900 | 7 | 199.50 |
| 2011-10-03 | 40,900 | 40,900 | 39,900 | 39,900 | 33 | 199.50 |
| 2011-09-30 | 40,250 | 42,300 | 39,900 | 42,300 | 75 | 211.50 |
| 2011-09-29 | 42,000 | 42,400 | 40,000 | 40,500 | 45 | 202.50 |
| 2011-09-28 | 39,100 | 41,800 | 39,100 | 40,800 | 30 | 204 |
| 2011-09-27 | 41,200 | 42,000 | 38,150 | 40,000 | 38 | 200 |
| 2011-09-26 | 43,950 | 43,950 | 37,600 | 38,000 | 144 | 190 |
| 2011-09-22 | 46,000 | 46,000 | 42,300 | 43,950 | 49 | 219.75 |
| 2011-09-21 | 43,100 | 46,900 | 43,100 | 46,900 | 62 | 234.50 |
| 2011-09-20 | 47,000 | 47,500 | 45,000 | 45,200 | 92 | 226 |
| 2011-09-16 | 49,400 | 49,400 | 48,000 | 49,000 | 29 | 245 |
| 2011-09-15 | 51,000 | 51,000 | 48,100 | 48,200 | 57 | 241 |
| 2011-09-14 | 52,000 | 52,000 | 51,000 | 51,100 | 17 | 255.50 |
| 2011-09-13 | 51,300 | 52,300 | 51,200 | 51,800 | 11 | 259 |
| 2011-09-12 | 53,000 | 53,000 | 51,000 | 51,000 | 39 | 255 |
| 2011-09-09 | 52,200 | 55,000 | 52,200 | 54,500 | 25 | 272.50 |
| 2011-09-08 | 54,500 | 55,500 | 52,600 | 54,000 | 43 | 270 |
| 2011-09-07 | 53,500 | 55,500 | 53,300 | 55,000 | 32 | 275 |
| 2011-09-06 | 53,500 | 54,800 | 52,800 | 52,800 | 82 | 264 |
| 2011-09-05 | 56,500 | 56,800 | 55,000 | 56,000 | 23 | 280 |
| 2011-09-02 | 56,600 | 57,600 | 55,800 | 56,500 | 73 | 282.50 |
| 2011-09-01 | 58,000 | 59,100 | 56,500 | 58,800 | 106 | 294 |
| 2011-08-31 | 65,900 | 65,900 | 58,300 | 58,700 | 472 | 293.50 |
| 2011-08-30 | 55,900 | 62,900 | 54,600 | 62,900 | 458 | 314.50 |
| 2011-08-29 | 52,000 | 53,000 | 51,600 | 52,900 | 71 | 264.50 |
| 2011-08-26 | 51,700 | 52,400 | 51,000 | 52,000 | 48 | 260 |
| 2011-08-25 | 53,100 | 54,000 | 51,500 | 51,700 | 66 | 258.50 |
| 2011-08-24 | 54,400 | 56,000 | 51,100 | 52,100 | 78 | 260.50 |
| 2011-08-23 | 55,000 | 55,700 | 54,000 | 55,400 | 60 | 277 |
| 2011-08-22 | 59,500 | 61,000 | 53,000 | 54,800 | 152 | 274 |
| 2011-08-19 | 59,200 | 63,000 | 59,000 | 60,500 | 55 | 302.50 |
| 2011-08-18 | 63,000 | 65,500 | 62,000 | 62,100 | 62 | 310.50 |
| 2011-08-17 | 65,300 | 65,300 | 62,700 | 64,000 | 89 | 320 |
| 2011-08-16 | 65,400 | 66,500 | 63,500 | 64,500 | 306 | 322.50 |
| 2011-08-15 | 73,000 | 74,500 | 71,100 | 72,000 | 161 | 360 |
| 2011-08-12 | 66,000 | 68,000 | 65,000 | 68,000 | 59 | 340 |
| 2011-08-11 | 59,100 | 65,700 | 59,100 | 64,900 | 79 | 324.50 |
| 2011-08-10 | 65,000 | 65,000 | 61,100 | 63,300 | 69 | 316.50 |
| 2011-08-09 | 50,100 | 57,000 | 50,100 | 56,000 | 159 | 280 |
| 2011-08-08 | 62,000 | 63,000 | 58,500 | 58,500 | 58 | 292.50 |
| 2011-08-05 | 63,500 | 65,700 | 63,000 | 63,000 | 82 | 315 |
| 2011-08-04 | 67,000 | 70,000 | 64,000 | 67,800 | 87 | 339 |
| 2011-08-03 | 68,800 | 68,800 | 66,400 | 66,700 | 21 | 333.50 |
| 2011-08-02 | 68,700 | 70,000 | 68,000 | 70,000 | 12 | 350 |
| 2011-08-01 | 65,000 | 70,500 | 64,500 | 70,200 | 43 | 351 |
| 2011-07-29 | 69,200 | 70,000 | 66,200 | 66,400 | 71 | 332 |
| 2011-07-28 | 72,000 | 72,000 | 68,300 | 71,000 | 70 | 355 |
| 2011-07-27 | 73,300 | 73,500 | 71,900 | 72,500 | 29 | 362.50 |
| 2011-07-26 | 74,000 | 74,000 | 72,000 | 73,300 | 62 | 366.50 |
| 2011-07-25 | 73,900 | 76,000 | 73,000 | 73,900 | 51 | 369.50 |
| 2011-07-22 | 74,300 | 75,500 | 72,600 | 73,800 | 75 | 369 |
| 2011-07-21 | 74,800 | 75,800 | 72,600 | 75,800 | 85 | 379 |
| 2011-07-20 | 74,500 | 76,800 | 73,300 | 75,800 | 59 | 379 |
| 2011-07-19 | 75,000 | 75,000 | 73,200 | 74,500 | 75 | 372.50 |
| 2011-07-15 | 79,500 | 79,500 | 73,600 | 74,000 | 211 | 370 |
| 2011-07-14 | 81,600 | 81,600 | 78,000 | 79,600 | 169 | 398 |
| 2011-07-13 | 82,000 | 83,500 | 78,000 | 80,900 | 333 | 404.50 |
| 2011-07-12 | 80,000 | 82,500 | 77,500 | 79,000 | 374 | 395 |
| 2011-07-11 | 72,400 | 85,400 | 70,600 | 83,000 | 1,098 | 415 |
| 2011-07-08 | 76,000 | 79,600 | 70,500 | 72,000 | 493 | 360 |
| 2011-07-07 | 65,000 | 75,400 | 64,500 | 75,400 | 430 | 377 |
| 2011-07-06 | 65,900 | 65,900 | 63,800 | 65,400 | 58 | 327 |
| 2011-07-05 | 64,600 | 65,900 | 64,600 | 65,900 | 37 | 329.50 |
| 2011-07-04 | 66,600 | 66,600 | 63,800 | 64,400 | 93 | 322 |
| 2011-07-01 | 67,000 | 68,200 | 65,700 | 66,600 | 28 | 333 |
| 2011-06-30 | 68,000 | 68,000 | 66,600 | 67,600 | 47 | 338 |
| 2011-06-29 | 67,000 | 68,300 | 66,500 | 68,000 | 79 | 340 |
| 2011-06-28 | 67,500 | 68,000 | 66,000 | 67,700 | 75 | 338.50 |
| 2011-06-27 | 67,200 | 70,500 | 66,200 | 66,200 | 154 | 331 |
| 2011-06-24 | 68,700 | 70,500 | 68,100 | 68,200 | 58 | 341 |
| 2011-06-23 | 71,800 | 71,800 | 68,500 | 68,700 | 109 | 343.50 |
| 2011-06-22 | 71,100 | 74,900 | 68,700 | 71,400 | 174 | 357 |
| 2011-06-21 | 68,500 | 73,800 | 67,200 | 70,900 | 184 | 354.50 |
| 2011-06-20 | 68,100 | 69,000 | 65,600 | 67,000 | 82 | 335 |
| 2011-06-17 | 72,500 | 72,700 | 68,000 | 69,000 | 213 | 345 |
| 2011-06-16 | 72,900 | 74,300 | 70,700 | 72,600 | 253 | 363 |
| 2011-06-15 | 74,200 | 76,800 | 72,900 | 75,700 | 111 | 378.50 |
| 2011-06-14 | 72,200 | 79,100 | 71,600 | 74,600 | 339 | 373 |
| 2011-06-13 | 70,600 | 76,000 | 70,600 | 72,500 | 131 | 362.50 |
| 2011-06-10 | 79,800 | 79,800 | 73,600 | 73,600 | 250 | 368 |
| 2011-06-09 | 78,200 | 80,900 | 77,000 | 79,900 | 288 | 399.50 |
| 2011-06-08 | 87,100 | 90,000 | 80,600 | 81,000 | 1,949 | 405 |
| 2011-06-07 | 73,100 | 78,100 | 71,900 | 78,100 | 436 | 390.50 |
| 2011-06-06 | 71,700 | 72,300 | 67,500 | 68,100 | 277 | 340.50 |
| 2011-06-03 | 77,000 | 79,500 | 73,200 | 73,800 | 613 | 369 |
| 2011-06-02 | 73,500 | 82,500 | 69,700 | 80,000 | 869 | 400 |
| 2011-06-01 | 81,800 | 81,900 | 75,200 | 75,800 | 353 | 379 |
| 2011-05-31 | 80,500 | 83,000 | 77,800 | 80,700 | 378 | 403.50 |
| 2011-05-30 | 86,500 | 86,500 | 76,000 | 82,000 | 681 | 410 |
| 2011-05-27 | 94,800 | 99,000 | 81,300 | 83,000 | 2,041 | 415 |
| 2011-05-26 | 76,300 | 90,600 | 75,600 | 90,400 | 5,102 | 452 |
| 2011-05-25 | 66,200 | 75,600 | 66,200 | 75,600 | 1,141 | 378 |
| 2011-05-24 | 62,400 | 68,400 | 61,200 | 65,600 | 522 | 328 |
| 2011-05-23 | 60,200 | 72,000 | 59,800 | 66,300 | 878 | 331.50 |
| 2011-05-20 | 63,300 | 63,300 | 60,500 | 62,000 | 63 | 310 |
| 2011-05-19 | 61,800 | 63,600 | 60,500 | 60,600 | 110 | 303 |
| 2011-05-18 | 61,500 | 67,700 | 61,100 | 62,800 | 187 | 314 |
| 2011-05-17 | 64,700 | 65,000 | 61,500 | 62,000 | 90 | 310 |
| 2011-05-16 | 68,000 | 68,000 | 61,100 | 64,600 | 209 | 323 |
| 2011-05-13 | 71,400 | 72,900 | 64,200 | 68,000 | 307 | 340 |
| 2011-05-12 | 74,900 | 78,200 | 71,000 | 74,400 | 282 | 372 |
| 2011-05-11 | 82,300 | 85,000 | 73,000 | 73,100 | 765 | 365.50 |
| 2011-05-10 | 75,700 | 82,900 | 72,600 | 80,200 | 892 | 401 |
| 2011-05-09 | 78,000 | 79,500 | 73,600 | 75,300 | 567 | 376.50 |
| 2011-05-06 | 78,500 | 80,000 | 76,000 | 80,000 | 568 | 400 |
| 2011-05-02 | 86,500 | 90,000 | 79,100 | 80,000 | 1,240 | 400 |
| 2011-04-28 | 97,000 | 109,500 | 86,400 | 94,000 | 2,737 | 470 |
| 2011-04-27 | 86,000 | 95,500 | 86,000 | 95,500 | 633 | 477.50 |
| 2011-04-26 | 84,000 | 96,500 | 76,500 | 80,500 | 3,895 | 402.50 |
| 2011-04-25 | 91,500 | 91,500 | 91,500 | 91,500 | 291 | 457.50 |
| 2011-04-22 | 76,500 | 76,500 | 76,500 | 76,500 | 45 | 382.50 |
| 2011-04-21 | 66,500 | 66,500 | 66,500 | 66,500 | 61 | 332.50 |
| 2011-04-20 | 55,200 | 56,500 | 53,000 | 56,500 | 920 | 282.50 |
| 2011-04-19 | 44,500 | 49,500 | 43,000 | 49,500 | 861 | 247.50 |
| 2011-04-18 | 44,900 | 44,900 | 39,400 | 42,500 | 106 | 212.50 |
| 2011-04-15 | 40,100 | 45,800 | 37,000 | 41,400 | 387 | 207 |
| 2011-04-14 | 36,900 | 38,800 | 36,000 | 38,800 | 27 | 194 |
| 2011-04-13 | 34,200 | 36,600 | 34,200 | 36,600 | 17 | 183 |
| 2011-04-12 | 37,500 | 37,500 | 34,500 | 37,000 | 15 | 185 |
| 2011-04-08 | 33,950 | 35,800 | 33,350 | 35,800 | 12 | 179 |
| 2011-04-07 | 36,750 | 36,750 | 36,750 | 36,750 | 2 | 183.75 |
| 2011-04-06 | 34,100 | 36,750 | 34,100 | 36,750 | 4 | 183.75 |
| 2011-04-05 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-04-04 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 184 |
| 2011-04-01 | 36,400 | 37,450 | 36,400 | 36,800 | 10 | 184 |
| 2011-03-31 | 33,200 | 37,100 | 33,000 | 34,500 | 40 | 172.50 |
| 2011-03-30 | 31,600 | 32,700 | 31,600 | 32,700 | 5 | 163.50 |
| 2011-03-29 | 31,800 | 31,800 | 31,100 | 31,100 | 2 | 155.50 |
| 2011-03-28 | 33,900 | 33,900 | 32,800 | 32,800 | 5 | 164 |
| 2011-03-25 | 35,500 | 35,500 | 33,800 | 35,300 | 7 | 176.50 |
| 2011-03-24 | 34,800 | 35,500 | 34,500 | 35,500 | 5 | 177.50 |
| 2011-03-23 | 35,800 | 35,800 | 35,000 | 35,500 | 10 | 177.50 |
| 2011-03-22 | 36,800 | 36,900 | 34,800 | 36,000 | 15 | 180 |
| 2011-03-18 | 30,000 | 37,700 | 30,000 | 37,200 | 60 | 186 |
| 2011-03-17 | 26,100 | 31,700 | 26,100 | 31,000 | 31 | 155 |
| 2011-03-16 | 25,000 | 32,000 | 25,000 | 32,000 | 52 | 160 |
| 2011-03-15 | 30,200 | 30,200 | 27,150 | 27,150 | 21 | 135.75 |
| 2011-03-14 | 34,150 | 34,200 | 34,150 | 34,150 | 41 | 170.75 |
| 2011-03-11 | 40,500 | 41,800 | 39,050 | 41,150 | 23 | 205.75 |
| 2011-03-10 | 43,000 | 43,000 | 40,000 | 40,000 | 9 | 200 |
| 2011-03-09 | 40,600 | 43,300 | 40,200 | 43,150 | 23 | 215.75 |
| 2011-03-08 | 41,300 | 42,000 | 40,500 | 41,000 | 33 | 205 |
| 2011-03-07 | 40,500 | 42,000 | 38,850 | 42,000 | 83 | 210 |
| 2011-03-04 | 37,100 | 41,000 | 36,100 | 39,650 | 64 | 198.25 |
| 2011-03-03 | 36,800 | 36,800 | 35,700 | 35,700 | 2 | 178.50 |
| 2011-03-02 | 36,100 | 36,100 | 35,050 | 35,400 | 11 | 177 |
| 2011-03-01 | 36,400 | 36,400 | 35,900 | 36,050 | 6 | 180.25 |
| 2011-02-28 | 35,900 | 36,500 | 35,900 | 35,900 | 22 | 179.50 |
| 2011-02-25 | 36,050 | 36,050 | 35,850 | 35,900 | 8 | 179.50 |
| 2011-02-24 | 36,500 | 36,500 | 36,050 | 36,050 | 20 | 180.25 |
| 2011-02-23 | 36,400 | 37,400 | 36,400 | 37,000 | 15 | 185 |
| 2011-02-22 | 37,250 | 37,500 | 36,400 | 36,400 | 19 | 182 |
| 2011-02-21 | 37,150 | 37,350 | 36,000 | 37,350 | 42 | 186.75 |
| 2011-02-18 | 36,100 | 37,150 | 36,100 | 37,150 | 15 | 185.75 |
| 2011-02-17 | 37,100 | 37,100 | 36,000 | 36,300 | 40 | 181.50 |
| 2011-02-16 | 39,000 | 40,000 | 37,000 | 37,800 | 99 | 189 |
| 2011-02-15 | 39,000 | 40,800 | 37,400 | 38,550 | 218 | 192.75 |
| 2011-02-14 | 45,050 | 46,350 | 42,700 | 42,700 | 52 | 213.50 |
| 2011-02-10 | 44,500 | 45,200 | 44,500 | 45,200 | 20 | 226 |
| 2011-02-09 | 44,000 | 44,000 | 43,250 | 43,250 | 5 | 216.25 |
| 2011-02-08 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 220.50 |
| 2011-02-07 | 44,300 | 45,200 | 44,050 | 45,200 | 7 | 226 |
| 2011-02-04 | 45,500 | 45,500 | 45,000 | 45,000 | 14 | 225 |
| 2011-02-03 | 45,700 | 46,350 | 45,450 | 45,500 | 64 | 227.50 |
| 2011-02-02 | 44,100 | 45,500 | 43,000 | 45,450 | 47 | 227.25 |
| 2011-02-01 | 42,950 | 42,950 | 42,950 | 42,950 | 1 | 214.75 |
| 2011-01-31 | 42,800 | 43,000 | 42,800 | 42,800 | 16 | 214 |
| 2011-01-28 | 42,450 | 44,300 | 40,900 | 44,300 | 64 | 221.50 |
| 2011-01-27 | 40,000 | 42,450 | 39,950 | 42,450 | 10 | 212.25 |
| 2011-01-26 | 39,500 | 39,500 | 39,500 | 39,500 | 12 | 197.50 |
| 2011-01-25 | 38,800 | 40,200 | 38,800 | 39,550 | 15 | 197.75 |
| 2011-01-24 | 38,700 | 38,800 | 37,500 | 38,800 | 9 | 194 |
| 2011-01-21 | 40,000 | 40,000 | 36,000 | 38,700 | 54 | 193.50 |
| 2011-01-20 | 40,500 | 40,500 | 40,000 | 40,000 | 33 | 200 |
| 2011-01-19 | 40,300 | 40,500 | 40,000 | 40,500 | 26 | 202.50 |
| 2011-01-18 | 42,000 | 42,050 | 40,000 | 41,650 | 63 | 208.25 |
| 2011-01-17 | 41,300 | 41,900 | 41,300 | 41,800 | 12 | 209 |
| 2011-01-14 | 41,300 | 43,600 | 41,300 | 41,300 | 29 | 206.50 |
| 2011-01-13 | 42,800 | 43,000 | 41,800 | 41,800 | 34 | 209 |
| 2011-01-12 | 44,450 | 44,800 | 42,800 | 42,800 | 61 | 214 |
| 2011-01-11 | 45,050 | 45,200 | 43,450 | 44,050 | 137 | 220.25 |
| 2011-01-07 | 43,800 | 50,400 | 42,500 | 47,600 | 402 | 238 |
| 2011-01-06 | 43,000 | 43,700 | 42,500 | 43,400 | 22 | 217 |
| 2011-01-05 | 41,650 | 43,300 | 41,200 | 43,000 | 49 | 215 |
| 2011-01-04 | 43,750 | 43,750 | 40,250 | 43,400 | 57 | 217 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
