4714 (株)リソー教育 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 | 4,740 | 4,770 | 4,705 | 4,760 | 2,082 | 158.67 |
| 2011-12-29 | 4,715 | 4,765 | 4,690 | 4,725 | 3,485 | 157.50 |
| 2011-12-28 | 4,695 | 4,720 | 4,685 | 4,700 | 2,903 | 156.67 |
| 2011-12-27 | 4,625 | 4,690 | 4,610 | 4,655 | 1,661 | 155.17 |
| 2011-12-26 | 4,750 | 4,765 | 4,655 | 4,660 | 3,396 | 155.33 |
| 2011-12-22 | 4,745 | 4,745 | 4,625 | 4,725 | 5,738 | 157.50 |
| 2011-12-21 | 4,540 | 4,700 | 4,505 | 4,675 | 6,412 | 155.83 |
| 2011-12-20 | 4,405 | 4,510 | 4,405 | 4,505 | 1,079 | 150.17 |
| 2011-12-19 | 4,445 | 4,460 | 4,385 | 4,460 | 2,379 | 148.67 |
| 2011-12-16 | 4,505 | 4,545 | 4,480 | 4,480 | 1,551 | 149.33 |
| 2011-12-15 | 4,540 | 4,545 | 4,500 | 4,500 | 1,740 | 150 |
| 2011-12-14 | 4,545 | 4,550 | 4,525 | 4,535 | 1,261 | 151.17 |
| 2011-12-13 | 4,540 | 4,545 | 4,505 | 4,545 | 1,327 | 151.50 |
| 2011-12-12 | 4,580 | 4,585 | 4,550 | 4,555 | 1,254 | 151.83 |
| 2011-12-09 | 4,600 | 4,600 | 4,525 | 4,540 | 4,251 | 151.33 |
| 2011-12-08 | 4,510 | 4,570 | 4,510 | 4,560 | 2,548 | 152 |
| 2011-12-07 | 4,540 | 4,545 | 4,505 | 4,540 | 1,534 | 151.33 |
| 2011-12-06 | 4,490 | 4,535 | 4,490 | 4,505 | 2,563 | 150.17 |
| 2011-12-05 | 4,490 | 4,530 | 4,470 | 4,525 | 1,975 | 150.83 |
| 2011-12-02 | 4,430 | 4,500 | 4,425 | 4,500 | 4,040 | 150 |
| 2011-12-01 | 4,440 | 4,440 | 4,380 | 4,430 | 2,578 | 147.67 |
| 2011-11-30 | 4,295 | 4,370 | 4,285 | 4,360 | 2,548 | 145.33 |
| 2011-11-29 | 4,265 | 4,280 | 4,110 | 4,280 | 2,672 | 142.67 |
| 2011-11-28 | 4,210 | 4,275 | 4,190 | 4,225 | 2,160 | 140.83 |
| 2011-11-25 | 4,345 | 4,370 | 4,280 | 4,280 | 2,936 | 142.67 |
| 2011-11-24 | 4,330 | 4,375 | 4,320 | 4,355 | 3,900 | 145.17 |
| 2011-11-22 | 4,250 | 4,360 | 4,245 | 4,360 | 5,154 | 145.33 |
| 2011-11-21 | 4,110 | 4,210 | 4,110 | 4,200 | 2,346 | 140 |
| 2011-11-18 | 4,010 | 4,115 | 4,005 | 4,065 | 1,906 | 135.50 |
| 2011-11-17 | 3,985 | 4,055 | 3,985 | 4,035 | 2,225 | 134.50 |
| 2011-11-16 | 4,005 | 4,045 | 4,000 | 4,020 | 1,897 | 134 |
| 2011-11-15 | 4,000 | 4,050 | 3,985 | 4,045 | 4,363 | 134.83 |
| 2011-11-14 | 4,095 | 4,115 | 3,980 | 4,030 | 7,462 | 134.33 |
| 2011-11-11 | 4,145 | 4,215 | 4,045 | 4,095 | 3,501 | 136.50 |
| 2011-11-10 | 4,200 | 4,200 | 4,070 | 4,140 | 3,559 | 138 |
| 2011-11-09 | 4,190 | 4,265 | 4,180 | 4,240 | 1,637 | 141.33 |
| 2011-11-08 | 4,215 | 4,280 | 4,180 | 4,180 | 2,681 | 139.33 |
| 2011-11-07 | 4,205 | 4,240 | 4,200 | 4,230 | 5,156 | 141 |
| 2011-11-04 | 4,335 | 4,335 | 4,255 | 4,295 | 3,221 | 143.17 |
| 2011-11-02 | 4,395 | 4,395 | 4,330 | 4,335 | 3,015 | 144.50 |
| 2011-11-01 | 4,360 | 4,475 | 4,360 | 4,415 | 2,296 | 147.17 |
| 2011-10-31 | 4,390 | 4,485 | 4,300 | 4,430 | 5,507 | 147.67 |
| 2011-10-28 | 4,345 | 4,390 | 4,330 | 4,370 | 2,190 | 145.67 |
| 2011-10-27 | 4,285 | 4,340 | 4,285 | 4,320 | 1,893 | 144 |
| 2011-10-26 | 4,360 | 4,360 | 4,280 | 4,305 | 2,661 | 143.50 |
| 2011-10-25 | 4,435 | 4,435 | 4,385 | 4,390 | 1,834 | 146.33 |
| 2011-10-24 | 4,440 | 4,440 | 4,365 | 4,405 | 2,306 | 146.83 |
| 2011-10-21 | 4,430 | 4,435 | 4,400 | 4,400 | 1,325 | 146.67 |
| 2011-10-20 | 4,445 | 4,470 | 4,400 | 4,400 | 2,657 | 146.67 |
| 2011-10-19 | 4,420 | 4,440 | 4,420 | 4,435 | 1,459 | 147.83 |
| 2011-10-18 | 4,430 | 4,430 | 4,400 | 4,410 | 2,097 | 147 |
| 2011-10-17 | 4,425 | 4,440 | 4,400 | 4,410 | 2,528 | 147 |
| 2011-10-14 | 4,430 | 4,495 | 4,400 | 4,410 | 2,942 | 147 |
| 2011-10-13 | 4,445 | 4,500 | 4,445 | 4,450 | 3,335 | 148.33 |
| 2011-10-12 | 4,550 | 4,555 | 4,420 | 4,455 | 5,587 | 148.50 |
| 2011-10-11 | 4,595 | 4,610 | 4,540 | 4,550 | 4,814 | 151.67 |
| 2011-10-07 | 4,650 | 4,650 | 4,570 | 4,620 | 2,268 | 154 |
| 2011-10-06 | 4,525 | 4,675 | 4,520 | 4,615 | 2,134 | 153.83 |
| 2011-10-05 | 4,690 | 4,730 | 4,520 | 4,595 | 3,715 | 153.17 |
| 2011-10-04 | 4,745 | 4,745 | 4,650 | 4,650 | 2,341 | 155 |
| 2011-10-03 | 4,840 | 4,840 | 4,700 | 4,750 | 2,596 | 158.33 |
| 2011-09-30 | 4,865 | 4,880 | 4,855 | 4,865 | 2,386 | 162.17 |
| 2011-09-29 | 4,810 | 4,880 | 4,785 | 4,865 | 4,617 | 162.17 |
| 2011-09-28 | 4,615 | 4,880 | 4,615 | 4,845 | 6,159 | 161.50 |
| 2011-09-27 | 4,690 | 4,720 | 4,630 | 4,685 | 3,308 | 156.17 |
| 2011-09-26 | 4,615 | 4,720 | 4,575 | 4,575 | 3,788 | 152.50 |
| 2011-09-22 | 4,805 | 4,830 | 4,700 | 4,700 | 5,800 | 156.67 |
| 2011-09-21 | 4,950 | 4,965 | 4,860 | 4,885 | 3,977 | 162.83 |
| 2011-09-20 | 4,855 | 4,940 | 4,785 | 4,930 | 6,563 | 164.33 |
| 2011-09-16 | 4,830 | 4,895 | 4,830 | 4,880 | 9,476 | 162.67 |
| 2011-09-15 | 4,785 | 4,815 | 4,750 | 4,815 | 7,480 | 160.50 |
| 2011-09-14 | 4,710 | 4,785 | 4,710 | 4,760 | 8,093 | 158.67 |
| 2011-09-13 | 4,780 | 4,790 | 4,660 | 4,700 | 7,760 | 156.67 |
| 2011-09-12 | 4,575 | 4,760 | 4,505 | 4,735 | 12,630 | 157.83 |
| 2011-09-09 | 4,600 | 4,710 | 4,600 | 4,645 | 9,756 | 154.83 |
| 2011-09-08 | 4,415 | 4,645 | 4,415 | 4,615 | 5,900 | 153.83 |
| 2011-09-07 | 4,455 | 4,490 | 4,440 | 4,460 | 4,369 | 148.67 |
| 2011-09-06 | 4,520 | 4,580 | 4,470 | 4,495 | 4,772 | 149.83 |
| 2011-09-05 | 4,600 | 4,610 | 4,400 | 4,565 | 4,945 | 152.17 |
| 2011-09-02 | 4,650 | 4,655 | 4,610 | 4,615 | 4,619 | 153.83 |
| 2011-09-01 | 4,750 | 4,790 | 4,650 | 4,690 | 9,188 | 156.33 |
| 2011-08-31 | 4,630 | 4,740 | 4,630 | 4,715 | 4,861 | 157.17 |
| 2011-08-30 | 4,615 | 4,670 | 4,575 | 4,665 | 6,634 | 155.50 |
| 2011-08-29 | 4,500 | 4,635 | 4,430 | 4,615 | 9,728 | 153.83 |
| 2011-08-26 | 4,740 | 4,840 | 4,730 | 4,820 | 11,150 | 160.67 |
| 2011-08-25 | 4,710 | 4,820 | 4,710 | 4,715 | 5,389 | 157.17 |
| 2011-08-24 | 4,790 | 4,850 | 4,730 | 4,765 | 7,346 | 158.83 |
| 2011-08-23 | 4,720 | 4,800 | 4,715 | 4,795 | 5,863 | 159.83 |
| 2011-08-22 | 4,800 | 4,835 | 4,680 | 4,715 | 9,046 | 157.17 |
| 2011-08-19 | 4,880 | 4,920 | 4,810 | 4,860 | 6,560 | 162 |
| 2011-08-18 | 4,800 | 4,950 | 4,800 | 4,910 | 8,301 | 163.67 |
| 2011-08-17 | 4,695 | 4,800 | 4,690 | 4,800 | 6,056 | 160 |
| 2011-08-16 | 4,735 | 4,735 | 4,695 | 4,725 | 5,192 | 157.50 |
| 2011-08-15 | 4,630 | 4,735 | 4,630 | 4,735 | 8,813 | 157.83 |
| 2011-08-12 | 4,610 | 4,620 | 4,580 | 4,605 | 5,047 | 153.50 |
| 2011-08-11 | 4,545 | 4,610 | 4,505 | 4,610 | 3,427 | 153.67 |
| 2011-08-10 | 4,590 | 4,620 | 4,550 | 4,615 | 5,338 | 153.83 |
| 2011-08-09 | 4,500 | 4,510 | 4,380 | 4,465 | 12,842 | 148.83 |
| 2011-08-08 | 4,660 | 4,670 | 4,550 | 4,650 | 6,444 | 155 |
| 2011-08-05 | 4,510 | 4,660 | 4,475 | 4,660 | 9,937 | 155.33 |
| 2011-08-04 | 4,560 | 4,685 | 4,555 | 4,660 | 9,190 | 155.33 |
| 2011-08-03 | 4,490 | 4,570 | 4,460 | 4,555 | 5,336 | 151.83 |
| 2011-08-02 | 4,610 | 4,615 | 4,510 | 4,540 | 6,103 | 151.33 |
| 2011-08-01 | 4,440 | 4,630 | 4,440 | 4,605 | 8,848 | 153.50 |
| 2011-07-29 | 4,380 | 4,495 | 4,375 | 4,440 | 7,951 | 148 |
| 2011-07-28 | 4,390 | 4,430 | 4,355 | 4,410 | 4,210 | 147 |
| 2011-07-27 | 4,425 | 4,460 | 4,400 | 4,430 | 3,717 | 147.67 |
| 2011-07-26 | 4,390 | 4,460 | 4,390 | 4,440 | 3,651 | 148 |
| 2011-07-25 | 4,360 | 4,435 | 4,360 | 4,390 | 4,582 | 146.33 |
| 2011-07-22 | 4,330 | 4,380 | 4,315 | 4,360 | 3,775 | 145.33 |
| 2011-07-21 | 4,335 | 4,335 | 4,300 | 4,315 | 2,064 | 143.83 |
| 2011-07-20 | 4,310 | 4,345 | 4,310 | 4,335 | 3,054 | 144.50 |
| 2011-07-19 | 4,300 | 4,320 | 4,250 | 4,310 | 3,333 | 143.67 |
| 2011-07-15 | 4,290 | 4,340 | 4,275 | 4,290 | 2,480 | 143 |
| 2011-07-14 | 4,315 | 4,325 | 4,290 | 4,290 | 1,822 | 143 |
| 2011-07-13 | 4,230 | 4,275 | 4,230 | 4,270 | 1,312 | 142.33 |
| 2011-07-12 | 4,245 | 4,260 | 4,220 | 4,235 | 3,278 | 141.17 |
| 2011-07-11 | 4,245 | 4,315 | 4,230 | 4,270 | 5,556 | 142.33 |
| 2011-07-08 | 4,360 | 4,400 | 4,360 | 4,370 | 3,250 | 145.67 |
| 2011-07-07 | 4,310 | 4,380 | 4,290 | 4,340 | 5,208 | 144.67 |
| 2011-07-06 | 4,280 | 4,280 | 4,255 | 4,280 | 2,549 | 142.67 |
| 2011-07-05 | 4,300 | 4,310 | 4,270 | 4,280 | 3,856 | 142.67 |
| 2011-07-04 | 4,285 | 4,310 | 4,260 | 4,275 | 4,520 | 142.50 |
| 2011-07-01 | 4,150 | 4,280 | 4,150 | 4,260 | 10,185 | 142 |
| 2011-06-30 | 4,100 | 4,150 | 4,090 | 4,130 | 3,962 | 137.67 |
| 2011-06-29 | 4,050 | 4,145 | 4,040 | 4,140 | 4,295 | 138 |
| 2011-06-28 | 4,105 | 4,140 | 4,020 | 4,040 | 6,519 | 134.67 |
| 2011-06-27 | 4,150 | 4,170 | 4,060 | 4,110 | 2,770 | 137 |
| 2011-06-24 | 4,150 | 4,195 | 4,020 | 4,140 | 4,293 | 138 |
| 2011-06-23 | 4,160 | 4,220 | 4,155 | 4,160 | 2,292 | 138.67 |
| 2011-06-22 | 4,195 | 4,265 | 4,120 | 4,210 | 5,510 | 140.33 |
| 2011-06-21 | 4,300 | 4,305 | 4,050 | 4,250 | 11,915 | 141.67 |
| 2011-06-20 | 4,255 | 4,320 | 4,250 | 4,280 | 7,415 | 142.67 |
| 2011-06-17 | 4,195 | 4,320 | 4,160 | 4,220 | 11,930 | 140.67 |
| 2011-06-16 | 4,050 | 4,170 | 4,040 | 4,125 | 7,167 | 137.50 |
| 2011-06-15 | 4,025 | 4,045 | 4,020 | 4,045 | 2,400 | 134.83 |
| 2011-06-14 | 3,985 | 4,045 | 3,985 | 4,030 | 3,124 | 134.33 |
| 2011-06-13 | 4,025 | 4,025 | 3,990 | 4,010 | 2,714 | 133.67 |
| 2011-06-10 | 4,020 | 4,020 | 3,920 | 3,975 | 5,302 | 132.50 |
| 2011-06-09 | 3,960 | 4,005 | 3,915 | 3,975 | 3,036 | 132.50 |
| 2011-06-08 | 3,940 | 3,970 | 3,925 | 3,965 | 1,755 | 132.17 |
| 2011-06-07 | 3,955 | 3,955 | 3,915 | 3,930 | 1,043 | 131 |
| 2011-06-06 | 3,915 | 3,940 | 3,905 | 3,925 | 1,863 | 130.83 |
| 2011-06-03 | 3,910 | 3,935 | 3,905 | 3,910 | 3,133 | 130.33 |
| 2011-06-02 | 3,930 | 3,935 | 3,910 | 3,920 | 2,195 | 130.67 |
| 2011-06-01 | 3,940 | 3,975 | 3,925 | 3,940 | 3,638 | 131.33 |
| 2011-05-31 | 3,940 | 3,945 | 3,925 | 3,945 | 3,723 | 131.50 |
| 2011-05-30 | 3,925 | 3,945 | 3,905 | 3,940 | 2,429 | 131.33 |
| 2011-05-27 | 3,935 | 3,945 | 3,925 | 3,925 | 2,411 | 130.83 |
| 2011-05-26 | 3,940 | 3,945 | 3,925 | 3,940 | 2,113 | 131.33 |
| 2011-05-25 | 3,960 | 3,970 | 3,935 | 3,950 | 2,692 | 131.67 |
| 2011-05-24 | 3,910 | 3,975 | 3,910 | 3,955 | 2,967 | 131.83 |
| 2011-05-23 | 3,960 | 3,970 | 3,915 | 3,935 | 3,671 | 131.17 |
| 2011-05-20 | 3,960 | 3,965 | 3,955 | 3,965 | 3,443 | 132.17 |
| 2011-05-19 | 3,980 | 3,995 | 3,960 | 3,960 | 2,699 | 132 |
| 2011-05-18 | 4,000 | 4,000 | 3,965 | 3,970 | 2,400 | 132.33 |
| 2011-05-17 | 4,010 | 4,010 | 3,980 | 3,985 | 3,367 | 132.83 |
| 2011-05-16 | 3,990 | 4,020 | 3,985 | 4,000 | 2,610 | 133.33 |
| 2011-05-13 | 4,005 | 4,050 | 3,965 | 3,990 | 5,285 | 133 |
| 2011-05-12 | 4,000 | 4,025 | 4,000 | 4,005 | 3,829 | 133.50 |
| 2011-05-11 | 4,030 | 4,035 | 4,005 | 4,005 | 1,695 | 133.50 |
| 2011-05-10 | 4,070 | 4,070 | 4,000 | 4,015 | 2,917 | 133.83 |
| 2011-05-09 | 4,100 | 4,100 | 4,025 | 4,035 | 2,346 | 134.50 |
| 2011-05-06 | 4,000 | 4,055 | 3,990 | 4,055 | 2,848 | 135.17 |
| 2011-05-02 | 4,015 | 4,045 | 3,900 | 3,990 | 5,170 | 133 |
| 2011-04-28 | 4,045 | 4,045 | 3,970 | 4,010 | 2,344 | 133.67 |
| 2011-04-27 | 4,005 | 4,015 | 3,950 | 3,955 | 3,193 | 131.83 |
| 2011-04-26 | 4,015 | 4,015 | 3,995 | 4,000 | 1,830 | 133.33 |
| 2011-04-25 | 4,010 | 4,055 | 4,000 | 4,020 | 2,728 | 134 |
| 2011-04-22 | 4,020 | 4,050 | 4,000 | 4,030 | 7,907 | 134.33 |
| 2011-04-21 | 4,020 | 4,030 | 3,950 | 3,970 | 2,423 | 132.33 |
| 2011-04-20 | 4,040 | 4,080 | 3,975 | 3,980 | 3,239 | 132.67 |
| 2011-04-19 | 4,015 | 4,080 | 3,975 | 4,010 | 4,359 | 133.67 |
| 2011-04-18 | 4,180 | 4,200 | 4,060 | 4,085 | 5,520 | 136.17 |
| 2011-04-15 | 4,025 | 4,180 | 4,025 | 4,155 | 6,689 | 138.50 |
| 2011-04-14 | 3,990 | 4,010 | 3,930 | 3,995 | 6,457 | 133.17 |
| 2011-04-13 | 3,895 | 3,940 | 3,880 | 3,900 | 3,954 | 130 |
| 2011-04-12 | 3,880 | 3,925 | 3,875 | 3,890 | 3,339 | 129.67 |
| 2011-04-11 | 3,925 | 3,960 | 3,900 | 3,940 | 2,171 | 131.33 |
| 2011-04-08 | 3,845 | 3,875 | 3,800 | 3,855 | 9,563 | 128.50 |
| 2011-04-07 | 3,890 | 3,995 | 3,825 | 3,835 | 5,300 | 127.83 |
| 2011-04-06 | 3,890 | 3,905 | 3,840 | 3,845 | 3,970 | 128.17 |
| 2011-04-05 | 3,970 | 3,970 | 3,855 | 3,855 | 6,475 | 128.50 |
| 2011-04-04 | 4,020 | 4,030 | 3,955 | 3,970 | 4,911 | 132.33 |
| 2011-04-01 | 4,100 | 4,130 | 4,020 | 4,020 | 3,678 | 134 |
| 2011-03-31 | 4,180 | 4,180 | 4,040 | 4,095 | 4,111 | 136.50 |
| 2011-03-30 | 4,030 | 4,080 | 4,030 | 4,080 | 3,354 | 136 |
| 2011-03-29 | 4,070 | 4,075 | 4,025 | 4,070 | 2,975 | 135.67 |
| 2011-03-28 | 4,025 | 4,100 | 4,010 | 4,070 | 3,639 | 135.67 |
| 2011-03-25 | 4,090 | 4,130 | 3,995 | 4,025 | 6,947 | 134.17 |
| 2011-03-24 | 4,185 | 4,185 | 4,065 | 4,070 | 5,030 | 135.67 |
| 2011-03-23 | 4,250 | 4,310 | 4,165 | 4,200 | 10,838 | 140 |
| 2011-03-22 | 4,380 | 4,485 | 4,250 | 4,270 | 10,301 | 142.33 |
| 2011-03-18 | 4,040 | 4,490 | 4,040 | 4,185 | 20,318 | 139.50 |
| 2011-03-17 | 3,300 | 4,140 | 3,300 | 4,040 | 20,079 | 134.67 |
| 2011-03-16 | 3,220 | 3,600 | 3,115 | 3,450 | 29,153 | 115 |
| 2011-03-15 | 3,780 | 3,790 | 3,360 | 3,360 | 21,311 | 112 |
| 2011-03-14 | 3,985 | 4,275 | 3,985 | 4,060 | 14,481 | 135.33 |
| 2011-03-11 | 4,700 | 4,850 | 4,685 | 4,685 | 10,281 | 156.17 |
| 2011-03-10 | 4,800 | 4,820 | 4,725 | 4,770 | 4,323 | 159 |
| 2011-03-09 | 4,910 | 4,940 | 4,795 | 4,795 | 6,522 | 159.83 |
| 2011-03-08 | 4,835 | 4,950 | 4,835 | 4,900 | 5,124 | 163.33 |
| 2011-03-07 | 4,900 | 4,905 | 4,820 | 4,835 | 6,473 | 161.17 |
| 2011-03-04 | 4,980 | 4,980 | 4,915 | 4,955 | 5,801 | 165.17 |
| 2011-03-03 | 4,995 | 5,010 | 4,905 | 4,950 | 7,820 | 165 |
| 2011-03-02 | 5,000 | 5,050 | 4,990 | 4,990 | 5,572 | 166.33 |
| 2011-03-01 | 5,000 | 5,120 | 5,000 | 5,080 | 9,984 | 169.33 |
| 2011-02-28 | 5,000 | 5,000 | 4,850 | 4,915 | 9,023 | 163.83 |
| 2011-02-25 | 4,850 | 4,980 | 4,850 | 4,980 | 6,877 | 166 |
| 2011-02-24 | 5,100 | 5,200 | 4,850 | 4,880 | 16,208 | 162.67 |
| 2011-02-23 | 5,210 | 5,400 | 5,210 | 5,270 | 10,816 | 175.67 |
| 2011-02-22 | 5,400 | 5,470 | 5,300 | 5,310 | 10,104 | 177 |
| 2011-02-21 | 5,260 | 5,480 | 5,260 | 5,450 | 17,391 | 181.67 |
| 2011-02-18 | 5,230 | 5,270 | 5,230 | 5,260 | 2,478 | 175.33 |
| 2011-02-17 | 5,250 | 5,280 | 5,230 | 5,270 | 5,567 | 175.67 |
| 2011-02-16 | 5,290 | 5,300 | 5,210 | 5,280 | 8,160 | 176 |
| 2011-02-15 | 5,320 | 5,320 | 5,280 | 5,290 | 5,882 | 176.33 |
| 2011-02-14 | 5,300 | 5,320 | 5,290 | 5,320 | 6,255 | 177.33 |
| 2011-02-10 | 5,280 | 5,300 | 5,230 | 5,280 | 6,586 | 176 |
| 2011-02-09 | 5,250 | 5,290 | 5,230 | 5,270 | 5,772 | 175.67 |
| 2011-02-08 | 5,300 | 5,300 | 5,250 | 5,260 | 4,933 | 175.33 |
| 2011-02-07 | 5,310 | 5,320 | 5,280 | 5,290 | 5,886 | 176.33 |
| 2011-02-04 | 5,240 | 5,320 | 5,240 | 5,250 | 8,558 | 175 |
| 2011-02-03 | 5,120 | 5,320 | 5,120 | 5,310 | 19,691 | 177 |
| 2011-02-02 | 5,060 | 5,140 | 5,060 | 5,120 | 7,171 | 170.67 |
| 2011-02-01 | 5,090 | 5,090 | 5,020 | 5,060 | 6,282 | 168.67 |
| 2011-01-31 | 5,000 | 5,070 | 4,915 | 5,050 | 8,538 | 168.33 |
| 2011-01-28 | 5,140 | 5,150 | 5,060 | 5,070 | 11,557 | 169 |
| 2011-01-27 | 5,130 | 5,130 | 5,010 | 5,120 | 11,024 | 170.67 |
| 2011-01-26 | 5,130 | 5,150 | 5,060 | 5,060 | 13,562 | 168.67 |
| 2011-01-25 | 4,820 | 5,090 | 4,800 | 5,080 | 35,399 | 169.33 |
| 2011-01-24 | 4,680 | 4,775 | 4,670 | 4,765 | 13,090 | 158.83 |
| 2011-01-21 | 4,770 | 4,770 | 4,655 | 4,670 | 7,516 | 155.67 |
| 2011-01-20 | 4,750 | 4,770 | 4,730 | 4,765 | 5,051 | 158.83 |
| 2011-01-19 | 4,755 | 4,765 | 4,730 | 4,755 | 5,011 | 158.50 |
| 2011-01-18 | 4,730 | 4,765 | 4,730 | 4,755 | 5,534 | 158.50 |
| 2011-01-17 | 4,775 | 4,775 | 4,650 | 4,760 | 6,692 | 158.67 |
| 2011-01-14 | 4,760 | 4,795 | 4,755 | 4,775 | 7,678 | 159.17 |
| 2011-01-13 | 4,790 | 4,790 | 4,705 | 4,760 | 6,444 | 158.67 |
| 2011-01-12 | 4,750 | 4,800 | 4,740 | 4,775 | 11,734 | 159.17 |
| 2011-01-11 | 4,740 | 4,750 | 4,715 | 4,750 | 5,865 | 158.33 |
| 2011-01-07 | 4,755 | 4,755 | 4,720 | 4,720 | 5,607 | 157.33 |
| 2011-01-06 | 4,700 | 4,755 | 4,700 | 4,740 | 9,143 | 158 |
| 2011-01-05 | 4,680 | 4,720 | 4,650 | 4,705 | 10,576 | 156.83 |
| 2011-01-04 | 4,630 | 4,640 | 4,525 | 4,640 | 8,358 | 154.67 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
