4676 (株)フジ・メディア・ホールディングス 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 | 116,000 | 116,900 | 115,900 | 116,700 | 3,414 | 1,167 |
| 2011-12-29 | 114,500 | 116,000 | 114,000 | 116,000 | 4,594 | 1,160 |
| 2011-12-28 | 112,200 | 114,400 | 111,800 | 114,200 | 5,431 | 1,142 |
| 2011-12-27 | 111,200 | 111,800 | 110,500 | 111,600 | 3,055 | 1,116 |
| 2011-12-26 | 113,000 | 113,100 | 111,600 | 111,900 | 2,740 | 1,119 |
| 2011-12-22 | 113,000 | 113,200 | 112,400 | 112,800 | 4,908 | 1,128 |
| 2011-12-21 | 113,000 | 114,000 | 112,700 | 113,000 | 3,908 | 1,130 |
| 2011-12-20 | 111,300 | 113,300 | 111,200 | 112,800 | 3,227 | 1,128 |
| 2011-12-19 | 112,600 | 112,800 | 111,100 | 112,100 | 3,943 | 1,121 |
| 2011-12-16 | 111,900 | 113,200 | 111,800 | 112,700 | 5,576 | 1,127 |
| 2011-12-15 | 113,100 | 113,500 | 112,300 | 112,700 | 5,254 | 1,127 |
| 2011-12-14 | 113,600 | 114,600 | 112,900 | 113,700 | 4,854 | 1,137 |
| 2011-12-13 | 112,500 | 114,400 | 112,500 | 114,200 | 6,662 | 1,142 |
| 2011-12-12 | 112,900 | 114,300 | 112,700 | 113,500 | 8,096 | 1,135 |
| 2011-12-09 | 111,100 | 111,800 | 110,300 | 111,400 | 7,730 | 1,114 |
| 2011-12-08 | 112,700 | 113,600 | 110,600 | 111,000 | 9,409 | 1,110 |
| 2011-12-07 | 108,000 | 112,900 | 107,000 | 112,500 | 13,099 | 1,125 |
| 2011-12-06 | 109,400 | 110,400 | 107,200 | 107,200 | 11,319 | 1,072 |
| 2011-12-05 | 108,400 | 109,100 | 107,700 | 108,800 | 2,831 | 1,088 |
| 2011-12-02 | 106,700 | 108,100 | 105,900 | 107,100 | 9,172 | 1,071 |
| 2011-12-01 | 107,400 | 108,600 | 104,800 | 105,500 | 9,550 | 1,055 |
| 2011-11-30 | 104,300 | 106,500 | 104,200 | 105,100 | 5,432 | 1,051 |
| 2011-11-29 | 105,400 | 106,200 | 103,900 | 106,000 | 6,884 | 1,060 |
| 2011-11-28 | 106,800 | 106,800 | 104,600 | 104,800 | 2,677 | 1,048 |
| 2011-11-25 | 107,200 | 107,600 | 105,500 | 105,500 | 4,467 | 1,055 |
| 2011-11-24 | 107,600 | 108,800 | 106,800 | 107,200 | 4,832 | 1,072 |
| 2011-11-22 | 107,200 | 109,400 | 107,200 | 108,600 | 4,904 | 1,086 |
| 2011-11-21 | 107,500 | 109,000 | 107,500 | 107,800 | 5,396 | 1,078 |
| 2011-11-18 | 108,300 | 110,700 | 107,400 | 108,500 | 8,801 | 1,085 |
| 2011-11-17 | 108,700 | 109,900 | 108,300 | 109,500 | 6,974 | 1,095 |
| 2011-11-16 | 110,400 | 111,300 | 108,600 | 108,700 | 4,986 | 1,087 |
| 2011-11-15 | 111,100 | 111,800 | 110,300 | 110,700 | 4,780 | 1,107 |
| 2011-11-14 | 111,300 | 112,400 | 111,100 | 111,400 | 4,079 | 1,114 |
| 2011-11-11 | 113,200 | 113,800 | 110,500 | 111,600 | 7,522 | 1,116 |
| 2011-11-10 | 113,200 | 113,700 | 112,800 | 113,300 | 7,514 | 1,133 |
| 2011-11-09 | 113,500 | 115,400 | 113,000 | 115,200 | 6,244 | 1,152 |
| 2011-11-08 | 112,000 | 113,700 | 112,000 | 113,100 | 7,514 | 1,131 |
| 2011-11-07 | 111,900 | 113,600 | 111,600 | 113,000 | 6,772 | 1,130 |
| 2011-11-04 | 111,500 | 112,700 | 111,100 | 111,900 | 9,684 | 1,119 |
| 2011-11-02 | 110,500 | 111,800 | 109,700 | 111,500 | 11,621 | 1,115 |
| 2011-11-01 | 114,300 | 114,400 | 111,200 | 111,700 | 15,193 | 1,117 |
| 2011-10-31 | 113,500 | 114,500 | 112,900 | 113,600 | 5,960 | 1,136 |
| 2011-10-28 | 114,400 | 114,400 | 112,100 | 114,000 | 7,154 | 1,140 |
| 2011-10-27 | 112,300 | 113,800 | 112,100 | 112,600 | 6,449 | 1,126 |
| 2011-10-26 | 112,700 | 113,500 | 111,600 | 112,300 | 4,272 | 1,123 |
| 2011-10-25 | 114,900 | 115,000 | 113,100 | 113,800 | 7,765 | 1,138 |
| 2011-10-24 | 113,100 | 115,100 | 112,900 | 114,200 | 4,983 | 1,142 |
| 2011-10-21 | 112,700 | 113,000 | 112,200 | 112,600 | 3,301 | 1,126 |
| 2011-10-20 | 113,600 | 113,600 | 112,200 | 112,700 | 4,103 | 1,127 |
| 2011-10-19 | 114,000 | 114,900 | 113,100 | 114,200 | 5,604 | 1,142 |
| 2011-10-18 | 114,000 | 114,800 | 112,900 | 113,500 | 5,174 | 1,135 |
| 2011-10-17 | 113,600 | 114,900 | 113,100 | 113,800 | 3,709 | 1,138 |
| 2011-10-14 | 114,100 | 114,100 | 111,900 | 112,200 | 9,501 | 1,122 |
| 2011-10-13 | 116,100 | 116,700 | 113,900 | 114,200 | 6,196 | 1,142 |
| 2011-10-12 | 116,200 | 117,000 | 115,300 | 116,000 | 6,738 | 1,160 |
| 2011-10-11 | 116,200 | 117,700 | 115,400 | 117,100 | 5,644 | 1,171 |
| 2011-10-07 | 114,700 | 116,600 | 114,600 | 116,100 | 8,270 | 1,161 |
| 2011-10-06 | 114,400 | 115,800 | 114,100 | 114,600 | 7,866 | 1,146 |
| 2011-10-05 | 112,500 | 114,100 | 111,900 | 113,500 | 13,295 | 1,135 |
| 2011-10-04 | 110,400 | 111,900 | 109,500 | 111,300 | 9,802 | 1,113 |
| 2011-10-03 | 111,900 | 113,100 | 109,900 | 111,900 | 8,108 | 1,119 |
| 2011-09-30 | 115,000 | 115,300 | 111,500 | 111,800 | 10,139 | 1,118 |
| 2011-09-29 | 114,700 | 115,600 | 113,500 | 114,300 | 8,672 | 1,143 |
| 2011-09-28 | 112,600 | 115,600 | 112,100 | 114,600 | 8,599 | 1,146 |
| 2011-09-27 | 112,600 | 112,900 | 111,500 | 112,300 | 8,038 | 1,123 |
| 2011-09-26 | 109,500 | 112,400 | 109,500 | 111,000 | 14,084 | 1,110 |
| 2011-09-22 | 108,000 | 109,800 | 107,900 | 109,400 | 11,658 | 1,094 |
| 2011-09-21 | 111,000 | 111,100 | 107,300 | 107,900 | 12,696 | 1,079 |
| 2011-09-20 | 112,400 | 112,600 | 110,500 | 111,000 | 7,679 | 1,110 |
| 2011-09-16 | 115,100 | 115,100 | 112,400 | 113,800 | 8,762 | 1,138 |
| 2011-09-15 | 115,200 | 115,900 | 114,300 | 115,000 | 4,584 | 1,150 |
| 2011-09-14 | 114,600 | 115,700 | 114,000 | 114,100 | 4,183 | 1,141 |
| 2011-09-13 | 114,200 | 115,600 | 112,800 | 114,800 | 6,993 | 1,148 |
| 2011-09-12 | 113,800 | 115,300 | 113,400 | 114,800 | 8,775 | 1,148 |
| 2011-09-09 | 113,600 | 116,100 | 113,600 | 116,100 | 10,963 | 1,161 |
| 2011-09-08 | 114,600 | 115,800 | 113,500 | 114,200 | 10,267 | 1,142 |
| 2011-09-07 | 113,100 | 113,600 | 112,200 | 113,400 | 10,699 | 1,134 |
| 2011-09-06 | 112,200 | 112,900 | 110,800 | 111,300 | 8,013 | 1,113 |
| 2011-09-05 | 113,000 | 114,000 | 112,000 | 112,100 | 4,758 | 1,121 |
| 2011-09-02 | 113,400 | 114,600 | 113,000 | 113,900 | 8,264 | 1,139 |
| 2011-09-01 | 113,000 | 115,400 | 112,800 | 113,500 | 8,892 | 1,135 |
| 2011-08-31 | 111,300 | 112,900 | 110,600 | 112,800 | 6,730 | 1,128 |
| 2011-08-30 | 111,000 | 111,400 | 109,900 | 110,800 | 6,769 | 1,108 |
| 2011-08-29 | 109,500 | 110,000 | 108,000 | 109,500 | 9,195 | 1,095 |
| 2011-08-26 | 111,000 | 111,900 | 109,200 | 110,200 | 8,819 | 1,102 |
| 2011-08-25 | 111,500 | 114,200 | 110,700 | 112,800 | 10,996 | 1,128 |
| 2011-08-24 | 111,000 | 111,400 | 108,700 | 109,200 | 11,625 | 1,092 |
| 2011-08-23 | 108,700 | 109,500 | 107,000 | 108,700 | 9,525 | 1,087 |
| 2011-08-22 | 110,700 | 111,000 | 107,700 | 107,900 | 7,267 | 1,079 |
| 2011-08-19 | 111,200 | 112,100 | 110,400 | 110,800 | 7,499 | 1,108 |
| 2011-08-18 | 113,200 | 115,500 | 113,000 | 114,000 | 12,493 | 1,140 |
| 2011-08-17 | 112,400 | 112,700 | 110,600 | 112,000 | 6,919 | 1,120 |
| 2011-08-16 | 111,600 | 111,900 | 110,200 | 111,000 | 7,020 | 1,110 |
| 2011-08-15 | 113,200 | 113,400 | 110,800 | 112,400 | 5,604 | 1,124 |
| 2011-08-12 | 111,000 | 112,500 | 109,000 | 112,200 | 12,627 | 1,122 |
| 2011-08-11 | 105,000 | 108,900 | 105,000 | 108,900 | 7,141 | 1,089 |
| 2011-08-10 | 108,200 | 108,300 | 105,500 | 107,800 | 6,889 | 1,078 |
| 2011-08-09 | 104,700 | 105,900 | 101,900 | 105,600 | 11,845 | 1,056 |
| 2011-08-08 | 109,000 | 109,000 | 106,400 | 106,800 | 15,226 | 1,068 |
| 2011-08-05 | 110,000 | 112,000 | 108,700 | 109,700 | 13,033 | 1,097 |
| 2011-08-04 | 115,000 | 115,400 | 111,300 | 112,800 | 26,753 | 1,128 |
| 2011-08-03 | 117,600 | 117,900 | 116,300 | 116,800 | 6,964 | 1,168 |
| 2011-08-02 | 119,900 | 120,500 | 118,600 | 119,500 | 8,889 | 1,195 |
| 2011-08-01 | 119,900 | 122,000 | 119,800 | 120,900 | 8,761 | 1,209 |
| 2011-07-29 | 122,200 | 122,400 | 119,100 | 119,400 | 20,534 | 1,194 |
| 2011-07-28 | 116,000 | 116,500 | 114,800 | 115,300 | 11,565 | 1,153 |
| 2011-07-27 | 117,800 | 118,000 | 115,800 | 116,900 | 6,611 | 1,169 |
| 2011-07-26 | 117,700 | 119,600 | 117,600 | 119,000 | 6,607 | 1,190 |
| 2011-07-25 | 118,500 | 118,700 | 117,700 | 118,000 | 4,755 | 1,180 |
| 2011-07-22 | 119,800 | 120,100 | 117,400 | 117,900 | 7,980 | 1,179 |
| 2011-07-21 | 119,600 | 119,900 | 118,200 | 118,500 | 4,645 | 1,185 |
| 2011-07-20 | 119,900 | 120,300 | 119,000 | 119,200 | 4,611 | 1,192 |
| 2011-07-19 | 118,900 | 119,600 | 118,400 | 118,800 | 5,601 | 1,188 |
| 2011-07-15 | 118,400 | 119,200 | 118,100 | 119,100 | 6,750 | 1,191 |
| 2011-07-14 | 118,900 | 119,200 | 117,300 | 118,500 | 4,552 | 1,185 |
| 2011-07-13 | 117,400 | 119,700 | 117,100 | 118,800 | 10,977 | 1,188 |
| 2011-07-12 | 121,100 | 121,700 | 119,800 | 120,200 | 10,728 | 1,202 |
| 2011-07-11 | 123,000 | 123,500 | 122,000 | 122,800 | 11,360 | 1,228 |
| 2011-07-08 | 120,400 | 121,900 | 120,300 | 121,100 | 7,963 | 1,211 |
| 2011-07-07 | 119,600 | 120,600 | 119,000 | 119,100 | 6,463 | 1,191 |
| 2011-07-06 | 118,500 | 119,400 | 117,700 | 119,200 | 7,078 | 1,192 |
| 2011-07-05 | 120,000 | 120,000 | 118,400 | 119,000 | 5,328 | 1,190 |
| 2011-07-04 | 120,600 | 121,200 | 118,900 | 119,500 | 7,579 | 1,195 |
| 2011-07-01 | 120,000 | 121,800 | 118,700 | 119,300 | 9,033 | 1,193 |
| 2011-06-30 | 117,600 | 119,200 | 117,100 | 118,800 | 13,053 | 1,188 |
| 2011-06-29 | 116,100 | 116,700 | 115,600 | 116,700 | 9,906 | 1,167 |
| 2011-06-28 | 114,900 | 116,100 | 114,100 | 115,000 | 10,732 | 1,150 |
| 2011-06-27 | 113,800 | 114,200 | 112,300 | 113,100 | 7,866 | 1,131 |
| 2011-06-24 | 112,100 | 114,500 | 112,000 | 114,300 | 10,864 | 1,143 |
| 2011-06-23 | 111,500 | 112,800 | 110,900 | 111,600 | 8,596 | 1,116 |
| 2011-06-22 | 109,700 | 112,500 | 109,600 | 112,100 | 9,607 | 1,121 |
| 2011-06-21 | 107,700 | 109,800 | 106,700 | 109,500 | 9,586 | 1,095 |
| 2011-06-20 | 106,200 | 108,400 | 106,100 | 107,600 | 10,167 | 1,076 |
| 2011-06-17 | 108,300 | 108,400 | 106,000 | 106,100 | 12,495 | 1,061 |
| 2011-06-16 | 105,800 | 107,600 | 105,600 | 106,700 | 9,235 | 1,067 |
| 2011-06-15 | 107,800 | 107,800 | 105,800 | 106,300 | 8,625 | 1,063 |
| 2011-06-14 | 105,100 | 107,300 | 105,100 | 107,200 | 8,291 | 1,072 |
| 2011-06-13 | 105,100 | 106,000 | 104,600 | 105,200 | 4,083 | 1,052 |
| 2011-06-10 | 106,500 | 107,100 | 105,100 | 106,100 | 10,730 | 1,061 |
| 2011-06-09 | 105,600 | 105,900 | 103,300 | 105,200 | 7,733 | 1,052 |
| 2011-06-08 | 106,200 | 106,700 | 104,500 | 106,200 | 12,289 | 1,062 |
| 2011-06-07 | 107,300 | 107,400 | 106,000 | 106,900 | 7,733 | 1,069 |
| 2011-06-06 | 106,900 | 108,500 | 106,300 | 107,500 | 11,947 | 1,075 |
| 2011-06-03 | 106,700 | 107,600 | 106,500 | 106,900 | 13,379 | 1,069 |
| 2011-06-02 | 107,200 | 108,200 | 106,300 | 107,400 | 11,765 | 1,074 |
| 2011-06-01 | 108,900 | 110,500 | 108,700 | 109,400 | 18,846 | 1,094 |
| 2011-05-31 | 108,400 | 110,400 | 107,600 | 108,400 | 40,315 | 1,084 |
| 2011-05-30 | 107,400 | 108,900 | 106,700 | 108,400 | 13,518 | 1,084 |
| 2011-05-27 | 104,800 | 107,900 | 103,700 | 107,400 | 19,794 | 1,074 |
| 2011-05-26 | 104,700 | 106,900 | 104,300 | 105,000 | 12,460 | 1,050 |
| 2011-05-25 | 102,800 | 102,900 | 101,800 | 102,100 | 7,139 | 1,021 |
| 2011-05-24 | 101,100 | 102,700 | 101,100 | 102,100 | 8,488 | 1,021 |
| 2011-05-23 | 103,900 | 104,000 | 101,400 | 102,000 | 9,362 | 1,020 |
| 2011-05-20 | 103,600 | 105,200 | 102,800 | 104,800 | 11,856 | 1,048 |
| 2011-05-19 | 104,900 | 105,100 | 102,500 | 103,100 | 6,857 | 1,031 |
| 2011-05-18 | 103,900 | 105,300 | 102,200 | 104,000 | 17,506 | 1,040 |
| 2011-05-17 | 100,200 | 104,000 | 98,900 | 102,000 | 19,517 | 1,020 |
| 2011-05-16 | 101,100 | 101,500 | 100,800 | 101,100 | 15,043 | 1,011 |
| 2011-05-13 | 105,300 | 105,300 | 101,600 | 103,000 | 20,117 | 1,030 |
| 2011-05-12 | 105,500 | 106,500 | 103,700 | 104,400 | 17,838 | 1,044 |
| 2011-05-11 | 107,300 | 107,500 | 105,200 | 105,400 | 9,736 | 1,054 |
| 2011-05-10 | 107,600 | 108,500 | 106,300 | 107,100 | 5,737 | 1,071 |
| 2011-05-09 | 108,500 | 109,000 | 107,100 | 107,500 | 7,940 | 1,075 |
| 2011-05-06 | 107,600 | 108,600 | 107,200 | 108,200 | 6,187 | 1,082 |
| 2011-05-02 | 107,400 | 108,700 | 107,400 | 108,300 | 5,772 | 1,083 |
| 2011-04-28 | 105,200 | 107,800 | 104,700 | 107,700 | 10,336 | 1,077 |
| 2011-04-27 | 105,000 | 106,200 | 104,700 | 105,100 | 6,189 | 1,051 |
| 2011-04-26 | 105,300 | 105,400 | 104,000 | 104,900 | 7,571 | 1,049 |
| 2011-04-25 | 106,400 | 107,700 | 105,500 | 106,100 | 5,657 | 1,061 |
| 2011-04-22 | 108,100 | 108,100 | 105,800 | 106,800 | 8,430 | 1,068 |
| 2011-04-21 | 108,200 | 109,000 | 106,800 | 108,600 | 8,136 | 1,086 |
| 2011-04-20 | 105,800 | 107,700 | 105,500 | 107,000 | 5,889 | 1,070 |
| 2011-04-19 | 105,200 | 105,700 | 103,800 | 104,900 | 9,106 | 1,049 |
| 2011-04-18 | 108,600 | 108,900 | 106,500 | 106,700 | 8,237 | 1,067 |
| 2011-04-15 | 109,500 | 109,600 | 107,900 | 108,300 | 6,923 | 1,083 |
| 2011-04-14 | 111,000 | 111,600 | 108,600 | 110,600 | 14,776 | 1,106 |
| 2011-04-13 | 108,700 | 109,400 | 107,200 | 108,000 | 6,644 | 1,080 |
| 2011-04-12 | 110,300 | 110,500 | 108,500 | 109,200 | 8,913 | 1,092 |
| 2011-04-11 | 114,800 | 115,200 | 112,100 | 112,600 | 9,669 | 1,126 |
| 2011-04-08 | 111,000 | 112,500 | 110,400 | 111,800 | 10,165 | 1,118 |
| 2011-04-07 | 108,900 | 111,400 | 107,900 | 110,500 | 22,205 | 1,105 |
| 2011-04-06 | 109,400 | 109,900 | 105,200 | 106,400 | 13,722 | 1,064 |
| 2011-04-05 | 111,500 | 111,900 | 106,100 | 106,800 | 12,137 | 1,068 |
| 2011-04-04 | 112,600 | 112,900 | 110,300 | 111,400 | 6,909 | 1,114 |
| 2011-04-01 | 116,800 | 116,800 | 112,500 | 112,600 | 6,978 | 1,126 |
| 2011-03-31 | 115,500 | 116,400 | 113,000 | 116,400 | 15,875 | 1,164 |
| 2011-03-30 | 111,000 | 113,000 | 110,800 | 112,700 | 9,196 | 1,127 |
| 2011-03-29 | 111,600 | 112,800 | 110,200 | 112,100 | 10,556 | 1,121 |
| 2011-03-28 | 111,600 | 112,900 | 110,900 | 112,000 | 9,224 | 1,120 |
| 2011-03-25 | 113,400 | 113,400 | 109,200 | 111,500 | 32,899 | 1,115 |
| 2011-03-24 | 117,000 | 117,400 | 112,500 | 113,400 | 30,517 | 1,134 |
| 2011-03-23 | 120,800 | 121,700 | 117,600 | 118,700 | 10,778 | 1,187 |
| 2011-03-22 | 118,900 | 121,400 | 116,700 | 121,300 | 9,144 | 1,213 |
| 2011-03-18 | 116,000 | 117,400 | 111,000 | 115,900 | 12,694 | 1,159 |
| 2011-03-17 | 106,800 | 116,600 | 106,800 | 115,300 | 10,114 | 1,153 |
| 2011-03-16 | 109,900 | 136,000 | 109,900 | 113,900 | 36,859 | 1,139 |
| 2011-03-15 | 118,100 | 118,900 | 99,100 | 106,900 | 23,731 | 1,069 |
| 2011-03-14 | 124,900 | 129,900 | 121,500 | 122,700 | 11,051 | 1,227 |
| 2011-03-11 | 137,200 | 138,400 | 136,300 | 136,900 | 10,446 | 1,369 |
| 2011-03-10 | 139,700 | 139,700 | 138,000 | 139,000 | 6,159 | 1,390 |
| 2011-03-09 | 138,900 | 139,900 | 138,600 | 139,400 | 3,284 | 1,394 |
| 2011-03-08 | 136,400 | 139,600 | 136,200 | 138,600 | 7,830 | 1,386 |
| 2011-03-07 | 138,200 | 138,200 | 135,300 | 135,700 | 5,233 | 1,357 |
| 2011-03-04 | 139,100 | 140,300 | 137,600 | 138,100 | 5,601 | 1,381 |
| 2011-03-03 | 138,700 | 139,500 | 137,500 | 138,000 | 7,910 | 1,380 |
| 2011-03-02 | 139,800 | 140,200 | 138,500 | 139,600 | 12,400 | 1,396 |
| 2011-03-01 | 139,200 | 141,500 | 138,500 | 141,500 | 5,938 | 1,415 |
| 2011-02-28 | 136,100 | 138,300 | 134,700 | 137,900 | 6,348 | 1,379 |
| 2011-02-25 | 136,100 | 137,000 | 135,000 | 136,800 | 4,624 | 1,368 |
| 2011-02-24 | 137,100 | 139,000 | 135,600 | 136,000 | 9,159 | 1,360 |
| 2011-02-23 | 136,100 | 139,300 | 135,600 | 138,400 | 15,083 | 1,384 |
| 2011-02-22 | 133,900 | 137,100 | 133,400 | 136,500 | 20,986 | 1,365 |
| 2011-02-21 | 131,300 | 132,700 | 130,900 | 132,600 | 10,264 | 1,326 |
| 2011-02-18 | 129,200 | 130,400 | 128,600 | 130,100 | 4,775 | 1,301 |
| 2011-02-17 | 128,300 | 129,600 | 127,300 | 129,200 | 6,950 | 1,292 |
| 2011-02-16 | 128,800 | 129,600 | 127,600 | 128,100 | 8,995 | 1,281 |
| 2011-02-15 | 130,500 | 130,500 | 128,500 | 128,900 | 7,866 | 1,289 |
| 2011-02-14 | 129,500 | 130,900 | 129,200 | 130,700 | 5,245 | 1,307 |
| 2011-02-10 | 129,200 | 131,400 | 128,800 | 129,300 | 7,517 | 1,293 |
| 2011-02-09 | 132,000 | 132,300 | 129,600 | 130,200 | 6,125 | 1,302 |
| 2011-02-08 | 133,700 | 133,800 | 131,400 | 131,500 | 6,996 | 1,315 |
| 2011-02-07 | 133,500 | 134,900 | 132,500 | 133,000 | 6,705 | 1,330 |
| 2011-02-04 | 133,800 | 137,800 | 133,600 | 133,700 | 10,960 | 1,337 |
| 2011-02-03 | 130,100 | 131,000 | 129,500 | 130,900 | 4,706 | 1,309 |
| 2011-02-02 | 129,500 | 131,900 | 129,100 | 131,300 | 5,648 | 1,313 |
| 2011-02-01 | 127,000 | 128,300 | 126,800 | 127,700 | 5,222 | 1,277 |
| 2011-01-31 | 128,000 | 129,500 | 126,900 | 127,400 | 5,545 | 1,274 |
| 2011-01-28 | 130,700 | 131,200 | 129,100 | 129,300 | 4,358 | 1,293 |
| 2011-01-27 | 132,700 | 134,100 | 131,100 | 131,200 | 6,024 | 1,312 |
| 2011-01-26 | 131,700 | 133,300 | 131,200 | 132,700 | 3,383 | 1,327 |
| 2011-01-25 | 130,600 | 133,100 | 129,400 | 131,800 | 6,612 | 1,318 |
| 2011-01-24 | 129,300 | 130,500 | 128,900 | 130,300 | 4,038 | 1,303 |
| 2011-01-21 | 132,500 | 132,700 | 129,200 | 129,900 | 6,247 | 1,299 |
| 2011-01-20 | 131,400 | 133,300 | 130,700 | 131,200 | 7,190 | 1,312 |
| 2011-01-19 | 131,600 | 131,900 | 130,800 | 131,800 | 3,472 | 1,318 |
| 2011-01-18 | 130,800 | 132,000 | 130,800 | 131,900 | 2,611 | 1,319 |
| 2011-01-17 | 132,000 | 132,600 | 131,200 | 131,400 | 3,046 | 1,314 |
| 2011-01-14 | 132,700 | 132,900 | 130,700 | 131,400 | 6,320 | 1,314 |
| 2011-01-13 | 131,000 | 133,100 | 130,300 | 132,800 | 7,668 | 1,328 |
| 2011-01-12 | 130,400 | 131,200 | 129,600 | 129,900 | 5,186 | 1,299 |
| 2011-01-11 | 129,700 | 129,800 | 128,800 | 129,400 | 4,513 | 1,294 |
| 2011-01-07 | 130,200 | 130,700 | 129,800 | 129,900 | 4,259 | 1,299 |
| 2011-01-06 | 130,500 | 130,500 | 129,200 | 130,000 | 6,057 | 1,300 |
| 2011-01-05 | 130,300 | 130,900 | 129,300 | 130,000 | 5,509 | 1,300 |
| 2011-01-04 | 129,100 | 131,400 | 128,400 | 131,200 | 5,394 | 1,312 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
