4751 (株)サイバーエージェント 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 | 249,300 | 251,200 | 246,500 | 250,100 | 4,160 | 312.63 |
| 2011-12-29 | 249,800 | 252,900 | 248,700 | 249,000 | 4,994 | 311.25 |
| 2011-12-28 | 245,500 | 254,500 | 245,000 | 252,900 | 6,688 | 316.13 |
| 2011-12-27 | 247,700 | 247,800 | 243,900 | 245,000 | 3,650 | 306.25 |
| 2011-12-26 | 247,100 | 248,500 | 243,100 | 246,300 | 6,896 | 307.88 |
| 2011-12-22 | 253,300 | 254,000 | 248,000 | 249,200 | 6,714 | 311.50 |
| 2011-12-21 | 256,600 | 258,200 | 253,300 | 256,000 | 7,594 | 320 |
| 2011-12-20 | 248,800 | 254,800 | 246,800 | 254,200 | 8,645 | 317.75 |
| 2011-12-19 | 249,900 | 251,400 | 242,200 | 249,400 | 11,061 | 311.75 |
| 2011-12-16 | 244,000 | 252,300 | 243,700 | 248,300 | 12,951 | 310.38 |
| 2011-12-15 | 241,000 | 241,000 | 236,500 | 238,200 | 10,317 | 297.75 |
| 2011-12-14 | 246,500 | 246,600 | 240,300 | 241,900 | 7,533 | 302.38 |
| 2011-12-13 | 250,900 | 252,700 | 246,300 | 246,500 | 6,553 | 308.13 |
| 2011-12-12 | 253,100 | 254,200 | 250,700 | 253,100 | 7,199 | 316.38 |
| 2011-12-09 | 245,900 | 252,900 | 245,100 | 251,000 | 7,913 | 313.75 |
| 2011-12-08 | 250,100 | 251,600 | 244,200 | 248,000 | 11,646 | 310 |
| 2011-12-07 | 249,300 | 256,200 | 249,200 | 254,100 | 10,657 | 317.63 |
| 2011-12-06 | 260,100 | 261,000 | 248,100 | 248,300 | 14,537 | 310.38 |
| 2011-12-05 | 260,300 | 263,500 | 255,700 | 263,000 | 10,509 | 328.75 |
| 2011-12-02 | 256,500 | 261,000 | 255,300 | 259,400 | 17,969 | 324.25 |
| 2011-12-01 | 256,100 | 257,000 | 250,300 | 254,500 | 9,015 | 318.13 |
| 2011-11-30 | 249,100 | 252,700 | 248,500 | 251,100 | 11,046 | 313.88 |
| 2011-11-29 | 250,000 | 251,400 | 246,500 | 250,600 | 12,261 | 313.25 |
| 2011-11-28 | 242,500 | 247,700 | 241,100 | 247,500 | 10,139 | 309.38 |
| 2011-11-25 | 238,100 | 243,500 | 236,300 | 238,100 | 11,506 | 297.63 |
| 2011-11-24 | 242,500 | 243,800 | 236,200 | 237,700 | 16,761 | 297.13 |
| 2011-11-22 | 254,600 | 257,900 | 248,100 | 248,200 | 16,558 | 310.25 |
| 2011-11-21 | 268,700 | 269,800 | 256,200 | 258,800 | 10,943 | 323.50 |
| 2011-11-18 | 266,600 | 271,900 | 265,500 | 269,700 | 7,339 | 337.13 |
| 2011-11-17 | 266,100 | 273,500 | 264,500 | 271,600 | 8,118 | 339.50 |
| 2011-11-16 | 274,500 | 275,000 | 267,600 | 268,900 | 10,800 | 336.13 |
| 2011-11-15 | 282,000 | 282,500 | 274,600 | 276,800 | 10,050 | 346 |
| 2011-11-14 | 283,000 | 284,400 | 279,300 | 283,800 | 12,693 | 354.75 |
| 2011-11-11 | 277,100 | 279,300 | 274,600 | 278,800 | 13,441 | 348.50 |
| 2011-11-10 | 272,200 | 275,400 | 268,700 | 273,000 | 15,605 | 341.25 |
| 2011-11-09 | 273,700 | 278,700 | 273,700 | 278,700 | 17,530 | 348.38 |
| 2011-11-08 | 275,200 | 280,000 | 271,000 | 278,700 | 19,345 | 348.38 |
| 2011-11-07 | 272,500 | 278,500 | 271,600 | 278,000 | 18,187 | 347.50 |
| 2011-11-04 | 263,000 | 270,000 | 260,200 | 268,600 | 25,051 | 335.75 |
| 2011-11-02 | 254,000 | 263,000 | 251,000 | 258,100 | 25,935 | 322.63 |
| 2011-11-01 | 263,100 | 265,000 | 253,300 | 253,800 | 23,954 | 317.25 |
| 2011-10-31 | 270,000 | 276,100 | 267,200 | 268,100 | 28,998 | 335.13 |
| 2011-10-28 | 266,700 | 275,000 | 256,300 | 271,100 | 59,037 | 338.88 |
| 2011-10-27 | 230,500 | 232,000 | 226,100 | 231,700 | 13,411 | 289.63 |
| 2011-10-26 | 230,000 | 233,700 | 228,200 | 230,500 | 8,702 | 288.13 |
| 2011-10-25 | 234,100 | 235,500 | 230,200 | 233,700 | 10,788 | 292.13 |
| 2011-10-24 | 222,800 | 232,000 | 221,800 | 232,000 | 11,775 | 290 |
| 2011-10-21 | 225,000 | 225,900 | 216,500 | 218,400 | 12,403 | 273 |
| 2011-10-20 | 230,000 | 230,200 | 225,600 | 227,000 | 4,742 | 283.75 |
| 2011-10-19 | 228,500 | 231,200 | 225,200 | 228,400 | 14,235 | 285.50 |
| 2011-10-18 | 231,200 | 232,700 | 225,200 | 225,700 | 11,662 | 282.13 |
| 2011-10-17 | 230,100 | 235,800 | 229,200 | 235,000 | 13,373 | 293.75 |
| 2011-10-14 | 234,000 | 235,100 | 225,100 | 226,400 | 14,114 | 283 |
| 2011-10-13 | 229,800 | 235,500 | 228,100 | 233,500 | 18,848 | 291.88 |
| 2011-10-12 | 228,500 | 230,200 | 225,700 | 228,800 | 14,603 | 286 |
| 2011-10-11 | 223,500 | 232,500 | 222,300 | 229,500 | 27,376 | 286.88 |
| 2011-10-07 | 213,800 | 215,000 | 211,100 | 215,000 | 16,270 | 268.75 |
| 2011-10-06 | 202,300 | 210,300 | 202,200 | 210,000 | 16,756 | 262.50 |
| 2011-10-05 | 205,000 | 208,800 | 198,900 | 199,600 | 11,878 | 249.50 |
| 2011-10-04 | 198,500 | 205,600 | 195,900 | 204,600 | 13,077 | 255.75 |
| 2011-10-03 | 203,500 | 207,800 | 202,000 | 202,200 | 10,947 | 252.75 |
| 2011-09-30 | 213,300 | 213,700 | 206,300 | 208,500 | 14,236 | 260.63 |
| 2011-09-29 | 204,800 | 216,500 | 201,600 | 213,200 | 23,338 | 266.50 |
| 2011-09-28 | 200,100 | 206,600 | 200,000 | 205,700 | 19,869 | 257.13 |
| 2011-09-27 | 199,800 | 202,300 | 195,100 | 200,500 | 14,232 | 250.63 |
| 2011-09-26 | 201,000 | 203,000 | 194,100 | 195,200 | 18,708 | 244 |
| 2011-09-22 | 200,000 | 207,800 | 198,200 | 198,800 | 25,532 | 248.50 |
| 2011-09-21 | 209,800 | 211,800 | 202,900 | 203,700 | 22,249 | 254.63 |
| 2011-09-20 | 217,600 | 222,800 | 212,300 | 212,700 | 21,660 | 265.88 |
| 2011-09-16 | 207,900 | 220,000 | 205,500 | 220,000 | 33,432 | 275 |
| 2011-09-15 | 211,400 | 214,100 | 202,000 | 203,300 | 36,506 | 254.13 |
| 2011-09-14 | 218,200 | 221,400 | 206,200 | 206,700 | 21,897 | 258.38 |
| 2011-09-13 | 219,500 | 222,400 | 215,000 | 217,900 | 17,536 | 272.38 |
| 2011-09-12 | 219,500 | 226,100 | 214,200 | 216,600 | 29,229 | 270.75 |
| 2011-09-09 | 230,900 | 234,900 | 220,500 | 221,700 | 23,434 | 277.13 |
| 2011-09-08 | 239,000 | 239,600 | 228,300 | 233,400 | 24,494 | 291.75 |
| 2011-09-07 | 245,500 | 247,900 | 236,600 | 237,500 | 26,451 | 296.88 |
| 2011-09-06 | 252,000 | 253,300 | 243,700 | 244,900 | 15,539 | 306.13 |
| 2011-09-05 | 247,000 | 253,700 | 245,000 | 253,000 | 15,141 | 316.25 |
| 2011-09-02 | 252,400 | 254,000 | 247,800 | 249,000 | 10,384 | 311.25 |
| 2011-09-01 | 251,700 | 257,900 | 250,900 | 252,100 | 15,673 | 315.13 |
| 2011-08-31 | 255,600 | 256,500 | 250,800 | 251,500 | 10,588 | 314.38 |
| 2011-08-30 | 256,900 | 260,600 | 253,000 | 254,700 | 15,716 | 318.38 |
| 2011-08-29 | 247,300 | 255,900 | 245,800 | 255,400 | 16,710 | 319.25 |
| 2011-08-26 | 247,600 | 250,300 | 243,400 | 245,600 | 16,739 | 307 |
| 2011-08-25 | 248,600 | 250,600 | 242,200 | 244,300 | 15,676 | 305.38 |
| 2011-08-24 | 250,500 | 255,300 | 246,500 | 248,600 | 26,124 | 310.75 |
| 2011-08-23 | 243,300 | 247,500 | 237,100 | 247,400 | 22,176 | 309.25 |
| 2011-08-22 | 255,000 | 258,700 | 242,400 | 243,200 | 20,964 | 304 |
| 2011-08-19 | 258,300 | 262,300 | 252,300 | 253,100 | 22,758 | 316.38 |
| 2011-08-18 | 269,600 | 271,100 | 263,100 | 265,000 | 27,001 | 331.25 |
| 2011-08-17 | 261,300 | 270,200 | 258,100 | 269,600 | 33,194 | 337 |
| 2011-08-16 | 252,500 | 261,600 | 250,700 | 259,300 | 30,544 | 324.13 |
| 2011-08-15 | 252,500 | 253,800 | 249,200 | 251,200 | 12,469 | 314 |
| 2011-08-12 | 256,000 | 256,900 | 246,000 | 248,500 | 22,699 | 310.63 |
| 2011-08-11 | 243,900 | 255,000 | 242,400 | 254,400 | 31,319 | 318 |
| 2011-08-10 | 253,000 | 255,500 | 241,800 | 248,900 | 44,470 | 311.13 |
| 2011-08-09 | 231,500 | 247,600 | 220,000 | 246,100 | 55,204 | 307.63 |
| 2011-08-08 | 244,000 | 256,900 | 236,200 | 236,500 | 46,692 | 295.63 |
| 2011-08-05 | 231,000 | 249,000 | 229,600 | 248,100 | 62,003 | 310.13 |
| 2011-08-04 | 259,000 | 261,500 | 248,800 | 249,900 | 42,871 | 312.38 |
| 2011-08-03 | 252,100 | 260,800 | 242,500 | 260,000 | 73,677 | 325 |
| 2011-08-02 | 264,300 | 264,800 | 253,100 | 255,000 | 51,715 | 318.75 |
| 2011-08-01 | 274,800 | 276,200 | 263,600 | 266,500 | 38,950 | 333.13 |
| 2011-07-29 | 279,000 | 282,200 | 268,900 | 269,000 | 51,925 | 336.25 |
| 2011-07-28 | 301,000 | 306,000 | 294,000 | 294,000 | 36,719 | 367.50 |
| 2011-07-27 | 296,500 | 303,000 | 295,400 | 303,000 | 28,515 | 378.75 |
| 2011-07-26 | 296,000 | 297,500 | 292,600 | 295,400 | 13,216 | 369.25 |
| 2011-07-25 | 295,900 | 302,500 | 293,500 | 293,500 | 37,320 | 366.88 |
| 2011-07-22 | 291,900 | 294,300 | 288,000 | 293,100 | 13,068 | 366.38 |
| 2011-07-21 | 293,200 | 297,600 | 288,000 | 290,600 | 23,639 | 363.25 |
| 2011-07-20 | 298,100 | 298,900 | 291,000 | 292,400 | 26,737 | 365.50 |
| 2011-07-19 | 294,200 | 305,500 | 294,200 | 298,400 | 43,774 | 373 |
| 2011-07-15 | 293,100 | 299,900 | 293,100 | 296,800 | 46,415 | 371 |
| 2011-07-14 | 287,500 | 293,000 | 285,000 | 293,000 | 31,252 | 366.25 |
| 2011-07-13 | 282,800 | 286,900 | 281,600 | 285,000 | 16,498 | 356.25 |
| 2011-07-12 | 283,100 | 286,100 | 281,000 | 282,400 | 15,514 | 353 |
| 2011-07-11 | 281,600 | 287,400 | 279,400 | 286,900 | 26,570 | 358.63 |
| 2011-07-08 | 272,500 | 280,800 | 272,500 | 280,800 | 23,270 | 351 |
| 2011-07-07 | 274,000 | 274,500 | 271,200 | 272,400 | 13,321 | 340.50 |
| 2011-07-06 | 273,500 | 275,900 | 270,000 | 275,700 | 17,685 | 344.63 |
| 2011-07-05 | 278,200 | 278,900 | 272,000 | 273,000 | 12,843 | 341.25 |
| 2011-07-04 | 278,000 | 279,700 | 275,200 | 278,300 | 14,383 | 347.88 |
| 2011-07-01 | 279,200 | 281,700 | 273,000 | 273,500 | 18,788 | 341.88 |
| 2011-06-30 | 282,000 | 283,100 | 278,500 | 280,900 | 8,960 | 351.13 |
| 2011-06-29 | 278,000 | 282,500 | 275,700 | 281,700 | 16,219 | 352.13 |
| 2011-06-28 | 273,000 | 274,900 | 272,000 | 274,700 | 10,899 | 343.38 |
| 2011-06-27 | 276,100 | 277,700 | 270,700 | 270,700 | 10,037 | 338.38 |
| 2011-06-24 | 274,900 | 278,800 | 270,300 | 276,000 | 16,900 | 345 |
| 2011-06-23 | 282,600 | 285,900 | 273,000 | 273,100 | 23,520 | 341.38 |
| 2011-06-22 | 290,600 | 291,800 | 281,500 | 282,600 | 22,102 | 353.25 |
| 2011-06-21 | 279,200 | 289,700 | 279,100 | 289,500 | 18,036 | 361.88 |
| 2011-06-20 | 290,100 | 291,600 | 278,800 | 278,800 | 21,666 | 348.50 |
| 2011-06-17 | 295,400 | 298,900 | 289,800 | 290,600 | 21,113 | 363.25 |
| 2011-06-16 | 289,200 | 296,400 | 285,800 | 293,800 | 26,581 | 367.25 |
| 2011-06-15 | 285,000 | 288,500 | 280,000 | 288,300 | 16,039 | 360.38 |
| 2011-06-14 | 292,900 | 293,900 | 282,100 | 283,000 | 17,860 | 353.75 |
| 2011-06-13 | 289,600 | 294,000 | 287,300 | 289,100 | 12,767 | 361.38 |
| 2011-06-10 | 300,000 | 300,500 | 289,300 | 289,600 | 25,169 | 362 |
| 2011-06-09 | 295,800 | 304,000 | 295,800 | 297,800 | 44,276 | 372.25 |
| 2011-06-08 | 294,600 | 297,400 | 289,500 | 296,000 | 24,021 | 370 |
| 2011-06-07 | 295,900 | 301,000 | 291,700 | 293,800 | 50,787 | 367.25 |
| 2011-06-06 | 275,300 | 297,000 | 275,300 | 296,100 | 56,061 | 370.13 |
| 2011-06-03 | 283,100 | 285,700 | 276,400 | 277,500 | 17,599 | 346.88 |
| 2011-06-02 | 280,100 | 283,300 | 278,200 | 281,500 | 16,055 | 351.88 |
| 2011-06-01 | 276,300 | 283,700 | 274,500 | 283,300 | 20,409 | 354.13 |
| 2011-05-31 | 276,800 | 279,500 | 275,000 | 277,400 | 10,238 | 346.75 |
| 2011-05-30 | 275,900 | 279,500 | 275,500 | 278,500 | 14,735 | 348.13 |
| 2011-05-27 | 268,500 | 276,500 | 267,500 | 275,500 | 21,303 | 344.38 |
| 2011-05-26 | 262,100 | 270,500 | 260,500 | 270,100 | 16,920 | 337.63 |
| 2011-05-25 | 269,400 | 269,900 | 260,800 | 260,800 | 14,733 | 326 |
| 2011-05-24 | 260,200 | 268,100 | 259,800 | 266,700 | 13,682 | 333.38 |
| 2011-05-23 | 269,900 | 273,400 | 262,400 | 262,800 | 17,249 | 328.50 |
| 2011-05-20 | 269,400 | 271,800 | 265,000 | 270,900 | 29,877 | 338.63 |
| 2011-05-19 | 275,000 | 277,500 | 264,300 | 265,400 | 23,121 | 331.75 |
| 2011-05-18 | 263,600 | 273,200 | 263,600 | 273,100 | 22,332 | 341.38 |
| 2011-05-17 | 255,500 | 266,000 | 254,500 | 266,000 | 25,275 | 332.50 |
| 2011-05-16 | 268,900 | 269,000 | 260,300 | 261,600 | 18,060 | 327 |
| 2011-05-13 | 268,000 | 270,700 | 263,000 | 269,400 | 16,311 | 336.75 |
| 2011-05-12 | 273,600 | 274,800 | 266,500 | 266,900 | 17,261 | 333.63 |
| 2011-05-11 | 271,000 | 277,200 | 267,700 | 276,100 | 25,226 | 345.13 |
| 2011-05-10 | 277,100 | 278,500 | 270,300 | 270,600 | 19,429 | 338.25 |
| 2011-05-09 | 279,500 | 281,200 | 275,000 | 275,700 | 12,908 | 344.63 |
| 2011-05-06 | 281,200 | 284,500 | 279,000 | 279,000 | 20,193 | 348.75 |
| 2011-05-02 | 288,900 | 292,900 | 283,600 | 286,200 | 27,318 | 357.75 |
| 2011-04-28 | 287,200 | 291,400 | 284,100 | 290,200 | 20,691 | 362.75 |
| 2011-04-27 | 285,500 | 289,500 | 284,300 | 287,300 | 21,190 | 359.13 |
| 2011-04-26 | 285,200 | 287,500 | 282,000 | 286,000 | 23,143 | 357.50 |
| 2011-04-25 | 279,800 | 284,500 | 278,100 | 283,200 | 26,024 | 354 |
| 2011-04-22 | 268,000 | 276,400 | 267,900 | 275,700 | 33,982 | 344.63 |
| 2011-04-21 | 263,300 | 267,300 | 258,300 | 266,500 | 19,924 | 333.13 |
| 2011-04-20 | 266,800 | 268,100 | 260,600 | 260,800 | 16,860 | 326 |
| 2011-04-19 | 269,000 | 269,400 | 264,500 | 266,000 | 12,973 | 332.50 |
| 2011-04-18 | 273,000 | 273,800 | 268,500 | 270,600 | 9,651 | 338.25 |
| 2011-04-15 | 270,300 | 274,300 | 267,600 | 269,400 | 15,146 | 336.75 |
| 2011-04-14 | 266,700 | 271,500 | 264,300 | 270,200 | 17,095 | 337.75 |
| 2011-04-13 | 268,300 | 272,200 | 261,500 | 266,600 | 27,806 | 333.25 |
| 2011-04-12 | 275,500 | 277,000 | 266,200 | 266,200 | 20,088 | 332.75 |
| 2011-04-11 | 274,400 | 281,400 | 273,100 | 279,000 | 17,801 | 348.75 |
| 2011-04-08 | 271,200 | 277,200 | 265,100 | 276,000 | 31,339 | 345 |
| 2011-04-07 | 281,000 | 285,500 | 272,600 | 273,300 | 25,643 | 341.63 |
| 2011-04-06 | 283,800 | 286,000 | 276,400 | 280,900 | 26,028 | 351.13 |
| 2011-04-05 | 295,900 | 296,100 | 282,500 | 285,600 | 27,793 | 357 |
| 2011-04-04 | 299,600 | 300,000 | 292,100 | 293,900 | 20,539 | 367.38 |
| 2011-04-01 | 297,500 | 302,000 | 293,600 | 296,800 | 39,959 | 371 |
| 2011-03-31 | 283,900 | 295,200 | 282,500 | 293,000 | 43,637 | 366.25 |
| 2011-03-30 | 282,800 | 283,600 | 274,600 | 275,500 | 20,734 | 344.38 |
| 2011-03-29 | 277,800 | 284,300 | 276,500 | 279,300 | 22,813 | 349.13 |
| 2011-03-28 | 283,100 | 287,000 | 279,100 | 282,800 | 16,903 | 353.50 |
| 2011-03-25 | 289,000 | 295,400 | 284,700 | 287,200 | 39,324 | 359 |
| 2011-03-24 | 277,700 | 285,000 | 276,000 | 285,000 | 32,154 | 356.25 |
| 2011-03-23 | 274,800 | 280,900 | 271,100 | 274,000 | 36,053 | 342.50 |
| 2011-03-22 | 284,000 | 285,500 | 272,100 | 272,800 | 39,502 | 341 |
| 2011-03-18 | 267,700 | 276,800 | 267,000 | 276,000 | 37,906 | 345 |
| 2011-03-17 | 245,000 | 267,800 | 243,500 | 264,500 | 29,518 | 330.63 |
| 2011-03-16 | 248,000 | 259,800 | 240,000 | 255,100 | 46,070 | 318.88 |
| 2011-03-15 | 219,000 | 248,000 | 199,000 | 230,000 | 62,185 | 287.50 |
| 2011-03-14 | 250,200 | 258,800 | 230,700 | 232,000 | 55,171 | 290 |
| 2011-03-11 | 275,500 | 284,700 | 274,100 | 280,200 | 34,159 | 350.25 |
| 2011-03-10 | 285,600 | 286,600 | 277,000 | 280,200 | 39,919 | 350.25 |
| 2011-03-09 | 296,100 | 297,100 | 283,100 | 289,200 | 44,174 | 361.50 |
| 2011-03-08 | 292,900 | 295,200 | 288,700 | 293,700 | 40,937 | 367.13 |
| 2011-03-07 | 293,200 | 297,400 | 286,700 | 290,300 | 51,823 | 362.88 |
| 2011-03-04 | 291,900 | 295,500 | 286,000 | 293,300 | 63,790 | 366.63 |
| 2011-03-03 | 283,000 | 289,500 | 279,500 | 284,100 | 60,059 | 355.13 |
| 2011-03-02 | 267,100 | 277,400 | 265,700 | 274,200 | 54,769 | 342.75 |
| 2011-03-01 | 264,900 | 273,500 | 264,900 | 270,600 | 50,199 | 338.25 |
| 2011-02-28 | 260,000 | 262,900 | 254,600 | 261,300 | 27,421 | 326.63 |
| 2011-02-25 | 257,000 | 261,400 | 254,100 | 258,700 | 27,346 | 323.38 |
| 2011-02-24 | 260,000 | 263,800 | 253,000 | 253,800 | 31,811 | 317.25 |
| 2011-02-23 | 257,200 | 268,800 | 256,100 | 264,400 | 37,253 | 330.50 |
| 2011-02-22 | 268,300 | 270,400 | 260,400 | 262,000 | 39,193 | 327.50 |
| 2011-02-21 | 262,700 | 272,000 | 260,000 | 271,300 | 46,799 | 339.13 |
| 2011-02-18 | 251,800 | 264,800 | 250,700 | 264,000 | 60,805 | 330 |
| 2011-02-17 | 251,400 | 255,900 | 246,700 | 248,200 | 28,170 | 310.25 |
| 2011-02-16 | 254,700 | 255,900 | 251,100 | 252,800 | 21,870 | 316 |
| 2011-02-15 | 255,800 | 259,000 | 252,200 | 256,900 | 27,833 | 321.13 |
| 2011-02-14 | 251,000 | 259,300 | 250,100 | 255,600 | 40,869 | 319.50 |
| 2011-02-10 | 246,500 | 248,300 | 243,200 | 246,200 | 21,264 | 307.75 |
| 2011-02-09 | 246,900 | 250,000 | 243,000 | 245,400 | 40,162 | 306.75 |
| 2011-02-08 | 240,100 | 248,000 | 235,100 | 247,500 | 57,163 | 309.38 |
| 2011-02-07 | 230,900 | 238,500 | 229,000 | 237,900 | 35,536 | 297.38 |
| 2011-02-04 | 224,700 | 231,800 | 222,300 | 227,600 | 33,834 | 284.50 |
| 2011-02-03 | 232,500 | 233,900 | 222,400 | 224,700 | 49,912 | 280.88 |
| 2011-02-02 | 240,600 | 241,700 | 231,500 | 235,400 | 43,711 | 294.25 |
| 2011-02-01 | 230,700 | 242,400 | 230,000 | 239,700 | 64,078 | 299.63 |
| 2011-01-31 | 229,000 | 236,000 | 227,300 | 231,500 | 49,280 | 289.38 |
| 2011-01-28 | 225,000 | 234,800 | 219,000 | 229,900 | 99,796 | 287.38 |
| 2011-01-27 | 200,100 | 202,700 | 197,300 | 201,900 | 22,771 | 252.38 |
| 2011-01-26 | 198,900 | 204,000 | 197,100 | 198,300 | 28,177 | 247.88 |
| 2011-01-25 | 193,700 | 198,800 | 192,200 | 198,000 | 23,786 | 247.50 |
| 2011-01-24 | 188,300 | 192,300 | 185,800 | 190,900 | 20,898 | 238.63 |
| 2011-01-21 | 197,800 | 198,300 | 186,000 | 188,700 | 32,248 | 235.88 |
| 2011-01-20 | 202,700 | 202,700 | 195,400 | 196,400 | 45,169 | 245.50 |
| 2011-01-19 | 190,100 | 203,200 | 189,300 | 203,100 | 82,860 | 253.88 |
| 2011-01-18 | 188,500 | 189,700 | 186,100 | 187,100 | 12,687 | 233.88 |
| 2011-01-17 | 189,100 | 194,600 | 187,800 | 189,200 | 33,092 | 236.50 |
| 2011-01-14 | 191,900 | 198,300 | 188,000 | 189,800 | 53,077 | 237.25 |
| 2011-01-13 | 181,800 | 193,900 | 180,700 | 191,100 | 53,300 | 238.88 |
| 2011-01-12 | 183,000 | 183,300 | 179,200 | 182,000 | 21,718 | 227.50 |
| 2011-01-11 | 175,700 | 181,600 | 175,200 | 181,600 | 20,651 | 227 |
| 2011-01-07 | 176,000 | 177,700 | 175,000 | 175,500 | 16,342 | 219.38 |
| 2011-01-06 | 176,000 | 176,900 | 173,500 | 174,900 | 15,245 | 218.63 |
| 2011-01-05 | 179,600 | 180,600 | 175,600 | 176,400 | 13,419 | 220.50 |
| 2011-01-04 | 178,900 | 179,800 | 177,400 | 179,400 | 11,450 | 224.25 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
