4722 フューチャー(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 | 30,150 | 30,150 | 29,950 | 30,000 | 141 | 150 |
| 2011-12-29 | 30,000 | 30,000 | 29,930 | 30,000 | 166 | 150 |
| 2011-12-28 | 30,800 | 30,800 | 30,050 | 30,100 | 499 | 150.50 |
| 2011-12-27 | 30,850 | 31,100 | 30,750 | 31,100 | 453 | 155.50 |
| 2011-12-26 | 31,000 | 31,200 | 30,800 | 31,000 | 478 | 155 |
| 2011-12-22 | 30,950 | 31,050 | 30,850 | 30,950 | 171 | 154.75 |
| 2011-12-21 | 31,150 | 31,150 | 30,750 | 30,950 | 293 | 154.75 |
| 2011-12-20 | 30,800 | 31,100 | 30,800 | 30,900 | 134 | 154.50 |
| 2011-12-19 | 30,900 | 31,100 | 30,800 | 30,850 | 178 | 154.25 |
| 2011-12-16 | 30,800 | 31,250 | 30,800 | 30,900 | 343 | 154.50 |
| 2011-12-15 | 30,850 | 31,050 | 30,800 | 30,800 | 188 | 154 |
| 2011-12-14 | 30,800 | 31,100 | 30,800 | 30,900 | 211 | 154.50 |
| 2011-12-13 | 30,750 | 31,000 | 30,750 | 31,000 | 231 | 155 |
| 2011-12-12 | 31,000 | 31,000 | 30,850 | 30,900 | 222 | 154.50 |
| 2011-12-09 | 30,500 | 31,100 | 30,050 | 30,800 | 736 | 154 |
| 2011-12-08 | 31,050 | 31,300 | 30,900 | 30,900 | 433 | 154.50 |
| 2011-12-07 | 30,900 | 31,200 | 30,700 | 30,950 | 331 | 154.75 |
| 2011-12-06 | 30,800 | 31,000 | 30,650 | 30,650 | 530 | 153.25 |
| 2011-12-05 | 31,000 | 31,300 | 30,750 | 31,050 | 601 | 155.25 |
| 2011-12-02 | 31,450 | 31,450 | 30,800 | 30,950 | 316 | 154.75 |
| 2011-12-01 | 31,100 | 31,250 | 30,650 | 31,050 | 504 | 155.25 |
| 2011-11-30 | 30,200 | 30,600 | 29,980 | 30,400 | 603 | 152 |
| 2011-11-29 | 29,760 | 30,200 | 29,700 | 30,200 | 344 | 151 |
| 2011-11-28 | 29,820 | 30,350 | 29,800 | 29,820 | 229 | 149.10 |
| 2011-11-25 | 30,100 | 30,550 | 29,890 | 29,900 | 267 | 149.50 |
| 2011-11-24 | 29,860 | 30,000 | 29,810 | 30,000 | 165 | 150 |
| 2011-11-22 | 29,900 | 30,200 | 29,760 | 30,200 | 225 | 151 |
| 2011-11-21 | 30,350 | 31,000 | 29,960 | 30,150 | 252 | 150.75 |
| 2011-11-18 | 30,000 | 30,100 | 29,950 | 30,100 | 230 | 150.50 |
| 2011-11-17 | 30,150 | 30,550 | 29,960 | 30,300 | 318 | 151.50 |
| 2011-11-16 | 30,600 | 30,850 | 30,200 | 30,500 | 152 | 152.50 |
| 2011-11-15 | 31,250 | 31,250 | 30,600 | 30,700 | 209 | 153.50 |
| 2011-11-14 | 31,400 | 31,400 | 30,700 | 30,850 | 163 | 154.25 |
| 2011-11-11 | 31,500 | 31,500 | 30,700 | 30,700 | 185 | 153.50 |
| 2011-11-10 | 30,850 | 31,200 | 30,700 | 30,900 | 327 | 154.50 |
| 2011-11-09 | 31,750 | 31,750 | 31,350 | 31,550 | 137 | 157.75 |
| 2011-11-08 | 31,950 | 31,950 | 31,450 | 31,500 | 112 | 157.50 |
| 2011-11-07 | 31,800 | 32,000 | 31,600 | 32,000 | 85 | 160 |
| 2011-11-04 | 31,500 | 31,800 | 31,300 | 31,800 | 112 | 159 |
| 2011-11-02 | 32,000 | 32,050 | 31,300 | 31,300 | 470 | 156.50 |
| 2011-11-01 | 32,150 | 32,450 | 32,000 | 32,200 | 228 | 161 |
| 2011-10-31 | 33,000 | 33,150 | 32,100 | 32,100 | 380 | 160.50 |
| 2011-10-28 | 33,500 | 33,500 | 32,800 | 32,950 | 336 | 164.75 |
| 2011-10-27 | 33,200 | 33,300 | 32,000 | 33,300 | 269 | 166.50 |
| 2011-10-26 | 32,450 | 32,800 | 32,150 | 32,800 | 97 | 164 |
| 2011-10-25 | 33,750 | 33,750 | 32,200 | 32,450 | 298 | 162.25 |
| 2011-10-24 | 32,350 | 32,400 | 31,800 | 32,200 | 176 | 161 |
| 2011-10-21 | 32,150 | 32,450 | 32,150 | 32,200 | 86 | 161 |
| 2011-10-20 | 32,450 | 32,500 | 32,000 | 32,150 | 160 | 160.75 |
| 2011-10-19 | 33,050 | 33,050 | 32,500 | 32,700 | 230 | 163.50 |
| 2011-10-18 | 33,200 | 33,200 | 32,600 | 32,600 | 132 | 163 |
| 2011-10-17 | 32,850 | 33,250 | 32,800 | 33,150 | 115 | 165.75 |
| 2011-10-14 | 32,700 | 32,950 | 32,600 | 32,650 | 101 | 163.25 |
| 2011-10-13 | 33,000 | 33,300 | 32,800 | 33,150 | 156 | 165.75 |
| 2011-10-12 | 32,750 | 32,950 | 32,600 | 32,650 | 103 | 163.25 |
| 2011-10-11 | 32,900 | 33,250 | 32,650 | 33,050 | 156 | 165.25 |
| 2011-10-07 | 32,900 | 33,300 | 32,500 | 32,900 | 227 | 164.50 |
| 2011-10-06 | 32,400 | 32,900 | 32,400 | 32,900 | 176 | 164.50 |
| 2011-10-05 | 32,850 | 32,850 | 32,150 | 32,150 | 121 | 160.75 |
| 2011-10-04 | 32,200 | 32,850 | 32,100 | 32,550 | 143 | 162.75 |
| 2011-10-03 | 32,000 | 32,700 | 31,900 | 32,550 | 235 | 162.75 |
| 2011-09-30 | 33,750 | 33,750 | 33,350 | 33,550 | 181 | 167.75 |
| 2011-09-29 | 32,150 | 33,400 | 32,150 | 33,300 | 313 | 166.50 |
| 2011-09-28 | 31,800 | 32,450 | 31,750 | 32,450 | 343 | 162.25 |
| 2011-09-27 | 31,000 | 32,000 | 30,950 | 32,000 | 264 | 160 |
| 2011-09-26 | 31,250 | 31,350 | 30,700 | 30,700 | 256 | 153.50 |
| 2011-09-22 | 31,450 | 31,450 | 31,150 | 31,300 | 176 | 156.50 |
| 2011-09-21 | 31,900 | 31,900 | 31,450 | 31,500 | 99 | 157.50 |
| 2011-09-20 | 32,000 | 32,000 | 31,600 | 31,600 | 186 | 158 |
| 2011-09-16 | 32,500 | 32,500 | 31,650 | 31,800 | 426 | 159 |
| 2011-09-15 | 31,700 | 32,400 | 31,600 | 32,050 | 139 | 160.25 |
| 2011-09-14 | 31,800 | 32,150 | 31,550 | 31,600 | 185 | 158 |
| 2011-09-13 | 31,450 | 31,850 | 31,450 | 31,750 | 167 | 158.75 |
| 2011-09-12 | 31,000 | 32,100 | 30,500 | 31,200 | 444 | 156 |
| 2011-09-09 | 33,000 | 33,200 | 32,850 | 32,900 | 532 | 164.50 |
| 2011-09-08 | 33,700 | 33,800 | 33,400 | 33,450 | 142 | 167.25 |
| 2011-09-07 | 34,000 | 34,000 | 33,400 | 33,700 | 140 | 168.50 |
| 2011-09-06 | 34,000 | 34,000 | 33,600 | 33,650 | 119 | 168.25 |
| 2011-09-05 | 33,500 | 34,050 | 33,500 | 33,950 | 125 | 169.75 |
| 2011-09-02 | 33,950 | 34,300 | 33,650 | 34,050 | 106 | 170.25 |
| 2011-09-01 | 34,450 | 34,500 | 34,100 | 34,300 | 137 | 171.50 |
| 2011-08-31 | 34,800 | 34,800 | 34,250 | 34,500 | 113 | 172.50 |
| 2011-08-30 | 34,500 | 34,550 | 33,500 | 34,550 | 221 | 172.75 |
| 2011-08-29 | 33,750 | 34,300 | 33,600 | 33,900 | 185 | 169.50 |
| 2011-08-26 | 33,600 | 34,100 | 33,400 | 33,550 | 316 | 167.75 |
| 2011-08-25 | 34,500 | 34,500 | 33,800 | 33,800 | 154 | 169 |
| 2011-08-24 | 34,000 | 34,600 | 33,650 | 33,900 | 289 | 169.50 |
| 2011-08-23 | 32,900 | 33,300 | 32,800 | 33,300 | 334 | 166.50 |
| 2011-08-22 | 33,350 | 33,500 | 32,200 | 32,300 | 327 | 161.50 |
| 2011-08-19 | 33,500 | 33,700 | 33,500 | 33,550 | 149 | 167.75 |
| 2011-08-18 | 34,150 | 34,250 | 34,000 | 34,100 | 60 | 170.50 |
| 2011-08-17 | 34,400 | 34,400 | 33,800 | 33,950 | 293 | 169.75 |
| 2011-08-16 | 34,450 | 34,450 | 33,900 | 34,400 | 270 | 172 |
| 2011-08-15 | 34,450 | 34,700 | 34,200 | 34,450 | 173 | 172.25 |
| 2011-08-12 | 34,200 | 34,300 | 33,800 | 34,250 | 235 | 171.25 |
| 2011-08-11 | 33,600 | 34,000 | 33,400 | 34,000 | 276 | 170 |
| 2011-08-10 | 33,750 | 34,000 | 33,250 | 33,600 | 322 | 168 |
| 2011-08-09 | 32,700 | 33,050 | 31,700 | 32,950 | 472 | 164.75 |
| 2011-08-08 | 33,850 | 34,050 | 33,200 | 33,500 | 373 | 167.50 |
| 2011-08-05 | 34,200 | 34,850 | 34,000 | 34,300 | 611 | 171.50 |
| 2011-08-04 | 34,750 | 35,750 | 34,750 | 34,900 | 292 | 174.50 |
| 2011-08-03 | 34,700 | 35,200 | 34,600 | 34,750 | 348 | 173.75 |
| 2011-08-02 | 34,950 | 35,300 | 34,800 | 35,200 | 217 | 176 |
| 2011-08-01 | 34,750 | 35,400 | 34,550 | 34,650 | 626 | 173.25 |
| 2011-07-29 | 36,400 | 36,400 | 34,900 | 35,150 | 601 | 175.75 |
| 2011-07-28 | 35,800 | 36,000 | 35,300 | 36,000 | 258 | 180 |
| 2011-07-27 | 36,650 | 36,650 | 36,000 | 36,050 | 279 | 180.25 |
| 2011-07-26 | 36,050 | 36,850 | 36,050 | 36,650 | 174 | 183.25 |
| 2011-07-25 | 36,450 | 36,900 | 36,300 | 36,400 | 271 | 182 |
| 2011-07-22 | 37,000 | 37,200 | 36,900 | 37,100 | 188 | 185.50 |
| 2011-07-21 | 36,350 | 37,300 | 36,350 | 37,000 | 247 | 185 |
| 2011-07-20 | 37,400 | 37,600 | 37,150 | 37,600 | 336 | 188 |
| 2011-07-19 | 37,250 | 37,450 | 37,000 | 37,350 | 208 | 186.75 |
| 2011-07-15 | 36,300 | 37,300 | 36,250 | 37,300 | 444 | 186.50 |
| 2011-07-14 | 36,250 | 36,700 | 36,250 | 36,600 | 245 | 183 |
| 2011-07-13 | 36,100 | 36,750 | 36,100 | 36,550 | 315 | 182.75 |
| 2011-07-12 | 36,750 | 36,900 | 36,500 | 36,700 | 182 | 183.50 |
| 2011-07-11 | 37,150 | 37,250 | 36,900 | 37,200 | 239 | 186 |
| 2011-07-08 | 37,000 | 37,400 | 37,000 | 37,150 | 174 | 185.75 |
| 2011-07-07 | 37,350 | 37,450 | 37,000 | 37,200 | 328 | 186 |
| 2011-07-06 | 37,100 | 37,350 | 36,900 | 37,350 | 219 | 186.75 |
| 2011-07-05 | 37,000 | 37,350 | 37,000 | 37,100 | 431 | 185.50 |
| 2011-07-04 | 36,700 | 37,000 | 36,000 | 36,950 | 549 | 184.75 |
| 2011-07-01 | 36,750 | 36,800 | 36,500 | 36,500 | 405 | 182.50 |
| 2011-06-30 | 36,100 | 36,150 | 35,600 | 36,050 | 595 | 180.25 |
| 2011-06-29 | 34,950 | 35,300 | 34,800 | 35,200 | 541 | 176 |
| 2011-06-28 | 34,150 | 34,700 | 34,100 | 34,300 | 260 | 171.50 |
| 2011-06-27 | 35,200 | 35,500 | 34,800 | 34,900 | 523 | 174.50 |
| 2011-06-24 | 35,100 | 35,200 | 34,750 | 35,200 | 403 | 176 |
| 2011-06-23 | 34,600 | 35,000 | 34,450 | 34,850 | 205 | 174.25 |
| 2011-06-22 | 34,600 | 34,900 | 34,100 | 34,850 | 290 | 174.25 |
| 2011-06-21 | 34,150 | 34,250 | 33,850 | 34,100 | 301 | 170.50 |
| 2011-06-20 | 33,950 | 34,200 | 33,950 | 34,000 | 154 | 170 |
| 2011-06-17 | 34,450 | 34,550 | 33,700 | 33,950 | 322 | 169.75 |
| 2011-06-16 | 34,100 | 34,500 | 33,950 | 34,200 | 228 | 171 |
| 2011-06-15 | 34,400 | 34,650 | 34,200 | 34,250 | 250 | 171.25 |
| 2011-06-14 | 34,200 | 34,400 | 33,850 | 34,400 | 237 | 172 |
| 2011-06-13 | 34,300 | 34,300 | 33,650 | 34,200 | 340 | 171 |
| 2011-06-10 | 34,800 | 34,800 | 34,200 | 34,300 | 501 | 171.50 |
| 2011-06-09 | 34,050 | 34,100 | 33,700 | 34,050 | 169 | 170.25 |
| 2011-06-08 | 34,100 | 34,650 | 33,500 | 33,950 | 507 | 169.75 |
| 2011-06-07 | 34,300 | 35,000 | 34,100 | 34,800 | 254 | 174 |
| 2011-06-06 | 34,750 | 34,750 | 34,400 | 34,550 | 240 | 172.75 |
| 2011-06-03 | 34,900 | 35,300 | 34,600 | 34,750 | 320 | 173.75 |
| 2011-06-02 | 34,500 | 35,000 | 34,500 | 34,950 | 232 | 174.75 |
| 2011-06-01 | 34,900 | 35,100 | 34,550 | 35,100 | 200 | 175.50 |
| 2011-05-31 | 34,500 | 34,900 | 34,300 | 34,900 | 330 | 174.50 |
| 2011-05-30 | 33,500 | 34,200 | 33,500 | 34,050 | 213 | 170.25 |
| 2011-05-27 | 33,750 | 33,950 | 33,500 | 33,600 | 246 | 168 |
| 2011-05-26 | 33,800 | 34,150 | 33,700 | 34,050 | 176 | 170.25 |
| 2011-05-25 | 34,000 | 34,000 | 33,600 | 33,750 | 243 | 168.75 |
| 2011-05-24 | 33,500 | 34,000 | 33,450 | 33,700 | 184 | 168.50 |
| 2011-05-23 | 34,000 | 34,200 | 33,500 | 33,600 | 235 | 168 |
| 2011-05-20 | 33,800 | 34,250 | 33,750 | 33,800 | 199 | 169 |
| 2011-05-19 | 34,050 | 34,450 | 33,700 | 33,900 | 378 | 169.50 |
| 2011-05-18 | 34,150 | 34,200 | 33,800 | 34,050 | 460 | 170.25 |
| 2011-05-17 | 33,400 | 34,100 | 33,300 | 33,750 | 507 | 168.75 |
| 2011-05-16 | 34,000 | 34,450 | 33,350 | 33,400 | 665 | 167 |
| 2011-05-13 | 35,200 | 35,200 | 34,100 | 34,600 | 651 | 173 |
| 2011-05-12 | 35,000 | 35,300 | 34,800 | 34,950 | 413 | 174.75 |
| 2011-05-11 | 36,350 | 36,350 | 35,450 | 35,700 | 604 | 178.50 |
| 2011-05-10 | 36,200 | 36,650 | 35,900 | 36,350 | 357 | 181.75 |
| 2011-05-09 | 36,100 | 36,200 | 35,900 | 36,000 | 1,212 | 180 |
| 2011-05-06 | 35,900 | 36,400 | 35,600 | 36,050 | 653 | 180.25 |
| 2011-05-02 | 36,850 | 36,850 | 35,850 | 36,300 | 812 | 181.50 |
| 2011-04-28 | 34,200 | 35,600 | 33,800 | 35,450 | 1,452 | 177.25 |
| 2011-04-27 | 33,750 | 36,000 | 33,300 | 34,400 | 2,929 | 172 |
| 2011-04-26 | 33,350 | 33,350 | 32,750 | 33,050 | 470 | 165.25 |
| 2011-04-25 | 34,000 | 34,000 | 32,350 | 32,650 | 560 | 163.25 |
| 2011-04-22 | 32,000 | 32,150 | 31,750 | 32,100 | 347 | 160.50 |
| 2011-04-21 | 32,550 | 32,550 | 31,800 | 31,800 | 346 | 159 |
| 2011-04-20 | 31,750 | 32,050 | 31,600 | 31,900 | 289 | 159.50 |
| 2011-04-19 | 31,800 | 32,100 | 31,650 | 31,950 | 270 | 159.75 |
| 2011-04-18 | 32,100 | 32,200 | 31,700 | 31,900 | 250 | 159.50 |
| 2011-04-15 | 32,000 | 32,200 | 31,150 | 31,350 | 551 | 156.75 |
| 2011-04-14 | 31,800 | 32,400 | 31,400 | 32,200 | 560 | 161 |
| 2011-04-13 | 30,400 | 31,900 | 30,400 | 31,250 | 654 | 156.25 |
| 2011-04-12 | 30,550 | 30,800 | 30,500 | 30,500 | 471 | 152.50 |
| 2011-04-11 | 31,000 | 31,000 | 30,500 | 30,700 | 379 | 153.50 |
| 2011-04-08 | 30,000 | 30,950 | 30,000 | 30,700 | 652 | 153.50 |
| 2011-04-07 | 30,350 | 31,200 | 29,960 | 29,980 | 917 | 149.90 |
| 2011-04-06 | 31,000 | 31,300 | 30,300 | 30,800 | 688 | 154 |
| 2011-04-05 | 33,200 | 33,200 | 31,000 | 31,650 | 531 | 158.25 |
| 2011-04-04 | 33,400 | 33,600 | 32,900 | 33,000 | 293 | 165 |
| 2011-04-01 | 33,000 | 33,800 | 33,000 | 33,400 | 236 | 167 |
| 2011-03-31 | 33,150 | 33,700 | 32,800 | 33,700 | 263 | 168.50 |
| 2011-03-30 | 32,400 | 33,300 | 32,400 | 33,150 | 694 | 165.75 |
| 2011-03-29 | 32,350 | 33,250 | 32,100 | 32,600 | 685 | 163 |
| 2011-03-28 | 33,400 | 33,750 | 32,350 | 32,750 | 523 | 163.75 |
| 2011-03-25 | 34,200 | 34,200 | 33,400 | 33,400 | 657 | 167 |
| 2011-03-24 | 34,000 | 34,750 | 33,400 | 33,500 | 542 | 167.50 |
| 2011-03-23 | 34,400 | 35,000 | 33,400 | 34,500 | 1,060 | 172.50 |
| 2011-03-22 | 34,950 | 34,950 | 33,000 | 33,850 | 988 | 169.25 |
| 2011-03-18 | 31,850 | 33,200 | 31,200 | 32,600 | 1,979 | 163 |
| 2011-03-17 | 26,990 | 30,750 | 26,990 | 29,920 | 2,447 | 149.60 |
| 2011-03-16 | 25,250 | 27,990 | 25,250 | 27,830 | 3,034 | 139.15 |
| 2011-03-15 | 30,000 | 30,900 | 24,160 | 25,250 | 2,108 | 126.25 |
| 2011-03-14 | 29,600 | 32,300 | 29,600 | 31,150 | 1,737 | 155.75 |
| 2011-03-11 | 36,650 | 37,300 | 36,200 | 36,600 | 1,688 | 183 |
| 2011-03-10 | 38,550 | 38,700 | 37,850 | 37,900 | 840 | 189.50 |
| 2011-03-09 | 39,200 | 39,500 | 38,800 | 38,800 | 478 | 194 |
| 2011-03-08 | 39,950 | 40,050 | 39,000 | 39,200 | 375 | 196 |
| 2011-03-07 | 39,600 | 40,500 | 39,000 | 39,500 | 751 | 197.50 |
| 2011-03-04 | 40,550 | 40,550 | 39,200 | 39,600 | 809 | 198 |
| 2011-03-03 | 39,550 | 40,000 | 39,450 | 39,850 | 534 | 199.25 |
| 2011-03-02 | 40,000 | 40,400 | 39,700 | 39,700 | 632 | 198.50 |
| 2011-03-01 | 40,700 | 41,100 | 40,650 | 40,650 | 633 | 203.25 |
| 2011-02-28 | 39,150 | 40,550 | 39,150 | 40,000 | 870 | 200 |
| 2011-02-25 | 39,500 | 39,500 | 38,650 | 39,350 | 827 | 196.75 |
| 2011-02-24 | 40,550 | 40,600 | 39,200 | 39,500 | 796 | 197.50 |
| 2011-02-23 | 40,100 | 41,000 | 40,100 | 40,500 | 861 | 202.50 |
| 2011-02-22 | 41,000 | 41,000 | 40,250 | 40,400 | 911 | 202 |
| 2011-02-21 | 42,000 | 42,100 | 40,900 | 41,200 | 1,428 | 206 |
| 2011-02-18 | 41,900 | 41,900 | 40,800 | 41,100 | 974 | 205.50 |
| 2011-02-17 | 41,300 | 42,000 | 40,900 | 41,400 | 1,431 | 207 |
| 2011-02-16 | 41,000 | 41,800 | 40,500 | 40,800 | 1,738 | 204 |
| 2011-02-15 | 40,450 | 40,850 | 40,050 | 40,700 | 1,356 | 203.50 |
| 2011-02-14 | 40,500 | 40,600 | 39,950 | 40,450 | 993 | 202.25 |
| 2011-02-10 | 40,350 | 40,400 | 39,500 | 40,000 | 749 | 200 |
| 2011-02-09 | 40,200 | 40,600 | 38,700 | 39,950 | 2,069 | 199.75 |
| 2011-02-08 | 40,650 | 40,700 | 39,500 | 39,500 | 1,117 | 197.50 |
| 2011-02-07 | 39,950 | 40,750 | 39,500 | 40,250 | 1,488 | 201.25 |
| 2011-02-04 | 38,650 | 39,250 | 38,100 | 39,250 | 717 | 196.25 |
| 2011-02-03 | 38,700 | 38,700 | 37,700 | 37,950 | 510 | 189.75 |
| 2011-02-02 | 38,800 | 39,100 | 38,100 | 38,350 | 979 | 191.75 |
| 2011-02-01 | 37,500 | 38,450 | 37,400 | 38,300 | 448 | 191.50 |
| 2011-01-31 | 36,850 | 37,950 | 36,250 | 37,000 | 691 | 185 |
| 2011-01-28 | 38,050 | 38,500 | 37,650 | 37,650 | 891 | 188.25 |
| 2011-01-27 | 39,750 | 39,750 | 38,550 | 38,800 | 691 | 194 |
| 2011-01-26 | 38,750 | 39,700 | 38,700 | 39,350 | 718 | 196.75 |
| 2011-01-25 | 38,300 | 39,000 | 38,300 | 38,700 | 915 | 193.50 |
| 2011-01-24 | 38,600 | 38,700 | 37,700 | 38,100 | 1,038 | 190.50 |
| 2011-01-21 | 40,250 | 40,300 | 38,100 | 38,400 | 1,372 | 192 |
| 2011-01-20 | 41,300 | 41,350 | 40,100 | 40,200 | 923 | 201 |
| 2011-01-19 | 40,750 | 42,400 | 40,600 | 41,300 | 1,995 | 206.50 |
| 2011-01-18 | 42,850 | 43,800 | 41,100 | 41,450 | 3,349 | 207.25 |
| 2011-01-17 | 42,000 | 44,950 | 41,000 | 44,650 | 5,767 | 223.25 |
| 2011-01-14 | 39,250 | 41,950 | 39,250 | 39,700 | 4,202 | 198.50 |
| 2011-01-13 | 36,800 | 39,800 | 36,700 | 38,850 | 2,937 | 194.25 |
| 2011-01-12 | 36,650 | 36,800 | 36,200 | 36,350 | 1,039 | 181.75 |
| 2011-01-11 | 36,000 | 36,200 | 35,750 | 35,950 | 1,057 | 179.75 |
| 2011-01-07 | 35,200 | 35,500 | 35,100 | 35,400 | 507 | 177 |
| 2011-01-06 | 35,100 | 35,250 | 34,900 | 35,200 | 399 | 176 |
| 2011-01-05 | 35,000 | 35,300 | 34,950 | 35,050 | 473 | 175.25 |
| 2011-01-04 | 34,800 | 35,200 | 34,600 | 34,950 | 454 | 174.75 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
