4762 (株)エックスネット 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 | 113,100 | 113,100 | 112,800 | 113,100 | 76 | 565.50 |
| 2011-12-29 | 112,800 | 112,800 | 112,700 | 112,800 | 4 | 564 |
| 2011-12-28 | 113,100 | 113,400 | 112,800 | 112,800 | 5 | 564 |
| 2011-12-27 | 113,100 | 113,200 | 112,800 | 113,200 | 19 | 566 |
| 2011-12-26 | 113,400 | 113,400 | 113,000 | 113,400 | 12 | 567 |
| 2011-12-22 | 112,700 | 113,400 | 112,700 | 113,400 | 3 | 567 |
| 2011-12-21 | 113,600 | 114,100 | 111,500 | 114,100 | 33 | 570.50 |
| 2011-12-20 | 114,200 | 114,200 | 112,100 | 113,500 | 22 | 567.50 |
| 2011-12-19 | 113,900 | 113,900 | 113,700 | 113,900 | 11 | 569.50 |
| 2011-12-16 | 114,400 | 114,400 | 113,800 | 113,900 | 8 | 569.50 |
| 2011-12-15 | 114,700 | 114,700 | 114,400 | 114,400 | 4 | 572 |
| 2011-12-14 | 115,000 | 115,700 | 114,800 | 114,800 | 8 | 574 |
| 2011-12-13 | 114,600 | 115,000 | 114,600 | 115,000 | 5 | 575 |
| 2011-12-12 | 115,200 | 115,300 | 114,600 | 114,600 | 11 | 573 |
| 2011-12-09 | 115,300 | 115,300 | 114,800 | 114,800 | 20 | 574 |
| 2011-12-08 | 114,000 | 115,800 | 113,700 | 115,800 | 34 | 579 |
| 2011-12-07 | 113,600 | 114,000 | 113,500 | 113,600 | 40 | 568 |
| 2011-12-06 | 113,500 | 114,000 | 113,500 | 113,600 | 7 | 568 |
| 2011-12-05 | 113,400 | 114,000 | 113,400 | 114,000 | 10 | 570 |
| 2011-12-02 | 113,500 | 113,600 | 113,300 | 113,300 | 9 | 566.50 |
| 2011-12-01 | 113,500 | 114,000 | 113,500 | 114,000 | 23 | 570 |
| 2011-11-30 | 112,800 | 113,000 | 112,800 | 113,000 | 7 | 565 |
| 2011-11-29 | 112,500 | 113,000 | 112,500 | 113,000 | 36 | 565 |
| 2011-11-28 | 112,500 | 112,700 | 112,000 | 112,000 | 26 | 560 |
| 2011-11-25 | 111,500 | 112,700 | 111,400 | 111,400 | 17 | 557 |
| 2011-11-24 | 111,500 | 112,700 | 111,500 | 111,500 | 8 | 557.50 |
| 2011-11-22 | 111,300 | 112,800 | 111,300 | 111,500 | 12 | 557.50 |
| 2011-11-21 | 112,900 | 113,000 | 111,300 | 113,000 | 12 | 565 |
| 2011-11-18 | 111,000 | 113,000 | 111,000 | 113,000 | 8 | 565 |
| 2011-11-17 | 110,800 | 113,200 | 110,800 | 111,100 | 6 | 555.50 |
| 2011-11-16 | 111,200 | 114,200 | 110,500 | 110,700 | 69 | 553.50 |
| 2011-11-15 | 114,200 | 114,200 | 114,200 | 114,200 | 2 | 571 |
| 2011-11-14 | 114,300 | 114,300 | 114,300 | 114,300 | 4 | 571.50 |
| 2011-11-11 | 114,000 | 115,200 | 114,000 | 115,200 | 3 | 576 |
| 2011-11-10 | 114,500 | 115,400 | 114,000 | 115,000 | 31 | 575 |
| 2011-11-09 | 115,300 | 115,500 | 114,100 | 115,500 | 11 | 577.50 |
| 2011-11-08 | 114,800 | 115,500 | 114,600 | 115,500 | 6 | 577.50 |
| 2011-11-07 | 115,500 | 115,500 | 115,100 | 115,500 | 5 | 577.50 |
| 2011-11-04 | 116,800 | 116,800 | 116,600 | 116,600 | 2 | 583 |
| 2011-11-02 | 115,200 | 115,300 | 115,000 | 115,000 | 19 | 575 |
| 2011-11-01 | 115,100 | 116,500 | 115,100 | 115,100 | 12 | 575.50 |
| 2011-10-31 | 117,000 | 117,500 | 115,300 | 115,300 | 39 | 576.50 |
| 2011-10-28 | 116,800 | 118,000 | 116,000 | 118,000 | 23 | 590 |
| 2011-10-27 | 116,000 | 116,900 | 115,100 | 115,400 | 20 | 577 |
| 2011-10-26 | 116,000 | 119,000 | 115,600 | 115,600 | 36 | 578 |
| 2011-10-25 | 118,800 | 118,800 | 116,100 | 118,800 | 6 | 594 |
| 2011-10-24 | 116,000 | 118,800 | 116,000 | 118,800 | 10 | 594 |
| 2011-10-20 | 116,700 | 116,700 | 115,800 | 115,900 | 9 | 579.50 |
| 2011-10-19 | 117,300 | 118,000 | 116,700 | 116,700 | 3 | 583.50 |
| 2011-10-18 | 118,000 | 118,000 | 116,200 | 116,300 | 21 | 581.50 |
| 2011-10-17 | 118,700 | 119,000 | 118,700 | 119,000 | 2 | 595 |
| 2011-10-14 | 117,500 | 118,900 | 117,300 | 117,300 | 6 | 586.50 |
| 2011-10-13 | 119,500 | 119,500 | 117,000 | 117,000 | 11 | 585 |
| 2011-10-12 | 119,800 | 119,800 | 118,300 | 118,300 | 6 | 591.50 |
| 2011-10-11 | 117,000 | 119,800 | 117,000 | 119,800 | 3 | 599 |
| 2011-10-07 | 117,100 | 119,800 | 117,100 | 119,800 | 5 | 599 |
| 2011-10-06 | 117,000 | 117,000 | 116,300 | 116,500 | 5 | 582.50 |
| 2011-10-05 | 117,100 | 117,500 | 115,700 | 115,700 | 15 | 578.50 |
| 2011-10-04 | 122,000 | 122,000 | 115,000 | 116,200 | 38 | 581 |
| 2011-10-03 | 122,300 | 122,300 | 120,200 | 122,200 | 7 | 611 |
| 2011-09-30 | 122,100 | 122,100 | 121,900 | 121,900 | 15 | 609.50 |
| 2011-09-29 | 122,000 | 122,100 | 122,000 | 122,100 | 10 | 610.50 |
| 2011-09-28 | 118,400 | 122,000 | 118,200 | 122,000 | 14 | 610 |
| 2011-09-27 | 122,000 | 122,400 | 122,000 | 122,400 | 10 | 612 |
| 2011-09-26 | 121,900 | 122,500 | 120,000 | 120,000 | 40 | 600 |
| 2011-09-22 | 122,200 | 122,500 | 122,000 | 122,500 | 8 | 612.50 |
| 2011-09-21 | 122,500 | 122,500 | 122,100 | 122,100 | 11 | 610.50 |
| 2011-09-20 | 122,300 | 122,300 | 122,100 | 122,100 | 19 | 610.50 |
| 2011-09-16 | 121,200 | 122,300 | 121,200 | 122,300 | 7 | 611.50 |
| 2011-09-15 | 121,000 | 122,400 | 121,000 | 122,100 | 12 | 610.50 |
| 2011-09-14 | 120,100 | 121,700 | 120,100 | 121,700 | 18 | 608.50 |
| 2011-09-13 | 121,400 | 122,300 | 121,400 | 121,500 | 18 | 607.50 |
| 2011-09-12 | 121,700 | 121,700 | 121,700 | 121,700 | 6 | 608.50 |
| 2011-09-09 | 122,000 | 122,300 | 122,000 | 122,000 | 28 | 610 |
| 2011-09-08 | 122,900 | 122,900 | 122,000 | 122,500 | 11 | 612.50 |
| 2011-09-07 | 122,000 | 122,000 | 122,000 | 122,000 | 4 | 610 |
| 2011-09-06 | 122,900 | 122,900 | 122,000 | 122,900 | 7 | 614.50 |
| 2011-09-05 | 122,100 | 122,900 | 121,900 | 122,900 | 29 | 614.50 |
| 2011-09-02 | 122,600 | 122,600 | 122,500 | 122,500 | 3 | 612.50 |
| 2011-09-01 | 123,500 | 123,500 | 122,500 | 122,500 | 3 | 612.50 |
| 2011-08-31 | 123,200 | 124,800 | 122,000 | 122,000 | 14 | 610 |
| 2011-08-30 | 123,300 | 123,300 | 121,800 | 121,800 | 11 | 609 |
| 2011-08-29 | 122,700 | 123,000 | 122,700 | 123,000 | 6 | 615 |
| 2011-08-26 | 121,600 | 122,900 | 121,600 | 121,700 | 8 | 608.50 |
| 2011-08-25 | 123,400 | 123,400 | 121,600 | 121,600 | 43 | 608 |
| 2011-08-24 | 124,000 | 124,000 | 121,500 | 121,500 | 4 | 607.50 |
| 2011-08-23 | 123,300 | 123,900 | 120,900 | 123,500 | 6 | 617.50 |
| 2011-08-22 | 123,300 | 123,300 | 120,500 | 122,200 | 12 | 611 |
| 2011-08-19 | 121,700 | 123,400 | 121,200 | 123,400 | 9 | 617 |
| 2011-08-18 | 123,500 | 123,500 | 121,600 | 121,700 | 11 | 608.50 |
| 2011-08-17 | 123,500 | 123,500 | 123,400 | 123,400 | 2 | 617 |
| 2011-08-16 | 123,900 | 123,900 | 122,000 | 123,800 | 9 | 619 |
| 2011-08-15 | 123,900 | 124,000 | 121,000 | 121,400 | 10 | 607 |
| 2011-08-12 | 122,000 | 122,000 | 120,300 | 121,500 | 6 | 607.50 |
| 2011-08-11 | 120,000 | 120,000 | 119,000 | 119,000 | 3 | 595 |
| 2011-08-10 | 119,500 | 121,800 | 119,200 | 120,000 | 14 | 600 |
| 2011-08-09 | 120,200 | 120,200 | 115,000 | 118,000 | 79 | 590 |
| 2011-08-08 | 121,400 | 123,000 | 121,000 | 121,000 | 13 | 605 |
| 2011-08-05 | 122,800 | 123,000 | 120,700 | 120,700 | 41 | 603.50 |
| 2011-08-04 | 123,700 | 123,700 | 122,600 | 122,800 | 13 | 614 |
| 2011-08-03 | 123,400 | 123,400 | 122,900 | 123,000 | 29 | 615 |
| 2011-08-02 | 124,000 | 124,100 | 123,800 | 123,800 | 5 | 619 |
| 2011-08-01 | 123,200 | 124,000 | 123,200 | 124,000 | 28 | 620 |
| 2011-07-29 | 124,100 | 125,000 | 123,900 | 123,900 | 32 | 619.50 |
| 2011-07-28 | 124,500 | 124,700 | 124,100 | 124,700 | 21 | 623.50 |
| 2011-07-27 | 125,000 | 125,100 | 124,500 | 124,800 | 20 | 624 |
| 2011-07-26 | 125,000 | 125,500 | 124,400 | 125,500 | 36 | 627.50 |
| 2011-07-25 | 125,000 | 125,000 | 124,500 | 125,000 | 23 | 625 |
| 2011-07-22 | 126,000 | 126,000 | 124,800 | 124,800 | 21 | 624 |
| 2011-07-21 | 125,400 | 125,500 | 125,000 | 125,000 | 22 | 625 |
| 2011-07-20 | 125,300 | 125,700 | 125,000 | 125,200 | 13 | 626 |
| 2011-07-19 | 124,700 | 125,300 | 124,600 | 125,300 | 14 | 626.50 |
| 2011-07-15 | 125,800 | 126,000 | 124,600 | 124,600 | 7 | 623 |
| 2011-07-14 | 124,900 | 126,200 | 124,200 | 125,500 | 29 | 627.50 |
| 2011-07-13 | 124,700 | 125,300 | 124,700 | 124,900 | 11 | 624.50 |
| 2011-07-12 | 125,000 | 127,000 | 125,000 | 126,000 | 5 | 630 |
| 2011-07-11 | 127,900 | 127,900 | 124,900 | 125,000 | 25 | 625 |
| 2011-07-08 | 127,900 | 127,900 | 125,500 | 125,500 | 16 | 627.50 |
| 2011-07-07 | 129,000 | 129,000 | 126,000 | 126,000 | 23 | 630 |
| 2011-07-06 | 124,200 | 128,300 | 124,200 | 128,300 | 14 | 641.50 |
| 2011-07-05 | 123,000 | 125,000 | 123,000 | 124,200 | 13 | 621 |
| 2011-07-04 | 123,000 | 124,800 | 122,800 | 124,800 | 40 | 624 |
| 2011-07-01 | 123,000 | 123,000 | 122,300 | 122,300 | 5 | 611.50 |
| 2011-06-30 | 123,200 | 124,400 | 122,000 | 122,700 | 47 | 613.50 |
| 2011-06-29 | 122,300 | 123,200 | 122,300 | 123,200 | 11 | 616 |
| 2011-06-28 | 122,800 | 123,300 | 121,800 | 122,100 | 47 | 610.50 |
| 2011-06-27 | 122,300 | 123,800 | 122,300 | 122,800 | 11 | 614 |
| 2011-06-24 | 123,000 | 124,600 | 123,000 | 124,600 | 14 | 623 |
| 2011-06-23 | 122,000 | 123,000 | 122,000 | 123,000 | 5 | 615 |
| 2011-06-22 | 123,000 | 123,000 | 122,500 | 123,000 | 6 | 615 |
| 2011-06-21 | 122,000 | 123,300 | 122,000 | 123,300 | 3 | 616.50 |
| 2011-06-20 | 123,000 | 123,100 | 122,000 | 122,000 | 10 | 610 |
| 2011-06-17 | 123,300 | 123,300 | 121,800 | 122,000 | 22 | 610 |
| 2011-06-16 | 122,000 | 122,000 | 121,800 | 121,800 | 15 | 609 |
| 2011-06-15 | 122,000 | 123,300 | 122,000 | 123,300 | 13 | 616.50 |
| 2011-06-14 | 122,500 | 122,500 | 121,800 | 121,800 | 43 | 609 |
| 2011-06-13 | 121,900 | 122,000 | 121,800 | 122,000 | 9 | 610 |
| 2011-06-10 | 124,600 | 124,600 | 121,700 | 121,800 | 27 | 609 |
| 2011-06-09 | 121,800 | 121,900 | 121,800 | 121,900 | 11 | 609.50 |
| 2011-06-08 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 620 |
| 2011-06-07 | 123,400 | 123,400 | 123,400 | 123,400 | 4 | 617 |
| 2011-06-06 | 122,400 | 122,400 | 122,200 | 122,200 | 5 | 611 |
| 2011-06-03 | 123,200 | 123,200 | 122,200 | 122,400 | 28 | 612 |
| 2011-06-02 | 123,400 | 123,400 | 123,100 | 123,200 | 13 | 616 |
| 2011-06-01 | 123,300 | 124,400 | 123,200 | 124,400 | 10 | 622 |
| 2011-05-31 | 123,300 | 123,800 | 123,300 | 123,800 | 13 | 619 |
| 2011-05-30 | 123,300 | 123,400 | 123,200 | 123,300 | 4 | 616.50 |
| 2011-05-27 | 124,100 | 124,100 | 123,300 | 123,300 | 5 | 616.50 |
| 2011-05-26 | 123,500 | 123,500 | 123,500 | 123,500 | 3 | 617.50 |
| 2011-05-25 | 124,900 | 127,000 | 123,400 | 123,400 | 33 | 617 |
| 2011-05-24 | 123,700 | 125,100 | 123,300 | 125,100 | 29 | 625.50 |
| 2011-05-23 | 122,900 | 126,700 | 122,900 | 126,700 | 7 | 633.50 |
| 2011-05-20 | 123,100 | 123,100 | 123,100 | 123,100 | 2 | 615.50 |
| 2011-05-19 | 124,000 | 124,000 | 123,200 | 123,500 | 10 | 617.50 |
| 2011-05-18 | 125,900 | 125,900 | 123,400 | 125,200 | 9 | 626 |
| 2011-05-17 | 123,300 | 123,300 | 123,200 | 123,200 | 10 | 616 |
| 2011-05-16 | 123,600 | 123,600 | 123,500 | 123,600 | 9 | 618 |
| 2011-05-13 | 125,000 | 125,900 | 124,300 | 124,300 | 24 | 621.50 |
| 2011-05-12 | 125,300 | 125,300 | 124,500 | 125,000 | 26 | 625 |
| 2011-05-11 | 128,000 | 128,000 | 126,000 | 126,000 | 7 | 630 |
| 2011-05-10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 640 |
| 2011-05-09 | 128,000 | 128,000 | 128,000 | 128,000 | 8 | 640 |
| 2011-05-06 | 125,800 | 126,500 | 125,800 | 126,500 | 3 | 632.50 |
| 2011-05-02 | 125,900 | 125,900 | 125,200 | 125,800 | 4 | 629 |
| 2011-04-28 | 127,000 | 127,000 | 125,000 | 125,100 | 14 | 625.50 |
| 2011-04-27 | 125,000 | 125,600 | 124,900 | 125,000 | 11 | 625 |
| 2011-04-26 | 125,500 | 125,900 | 124,800 | 125,000 | 16 | 625 |
| 2011-04-25 | 126,000 | 126,000 | 125,900 | 125,900 | 6 | 629.50 |
| 2011-04-22 | 125,800 | 126,000 | 125,800 | 126,000 | 12 | 630 |
| 2011-04-21 | 127,500 | 127,500 | 125,700 | 126,000 | 4 | 630 |
| 2011-04-20 | 126,000 | 126,500 | 125,500 | 126,000 | 11 | 630 |
| 2011-04-19 | 125,400 | 126,000 | 125,400 | 125,600 | 13 | 628 |
| 2011-04-18 | 125,200 | 126,000 | 125,200 | 125,400 | 24 | 627 |
| 2011-04-15 | 124,200 | 126,300 | 124,200 | 126,300 | 8 | 631.50 |
| 2011-04-14 | 124,500 | 125,900 | 124,500 | 125,700 | 4 | 628.50 |
| 2011-04-13 | 124,400 | 124,800 | 124,100 | 124,500 | 14 | 622.50 |
| 2011-04-12 | 125,300 | 126,300 | 125,200 | 125,200 | 22 | 626 |
| 2011-04-11 | 125,200 | 127,400 | 125,100 | 126,000 | 35 | 630 |
| 2011-04-08 | 125,600 | 125,600 | 125,500 | 125,600 | 14 | 628 |
| 2011-04-07 | 126,000 | 126,400 | 125,600 | 125,600 | 5 | 628 |
| 2011-04-06 | 127,500 | 127,500 | 125,500 | 125,700 | 30 | 628.50 |
| 2011-04-05 | 127,900 | 127,900 | 126,700 | 127,000 | 29 | 635 |
| 2011-04-04 | 126,600 | 127,800 | 126,600 | 126,800 | 10 | 634 |
| 2011-04-01 | 125,300 | 128,900 | 125,300 | 126,100 | 10 | 630.50 |
| 2011-03-31 | 129,000 | 129,600 | 125,200 | 125,200 | 37 | 626 |
| 2011-03-30 | 125,400 | 129,000 | 124,900 | 127,300 | 29 | 636.50 |
| 2011-03-29 | 123,800 | 128,000 | 123,800 | 128,000 | 11 | 640 |
| 2011-03-28 | 127,500 | 129,600 | 125,000 | 129,600 | 24 | 648 |
| 2011-03-25 | 127,200 | 127,900 | 127,000 | 127,900 | 22 | 639.50 |
| 2011-03-24 | 129,800 | 129,800 | 126,800 | 126,800 | 22 | 634 |
| 2011-03-23 | 127,300 | 129,900 | 127,300 | 128,000 | 13 | 640 |
| 2011-03-22 | 126,300 | 127,700 | 126,300 | 127,300 | 23 | 636.50 |
| 2011-03-18 | 121,600 | 124,100 | 121,500 | 124,000 | 28 | 620 |
| 2011-03-17 | 115,000 | 121,600 | 115,000 | 121,600 | 29 | 608 |
| 2011-03-16 | 112,000 | 119,600 | 112,000 | 117,000 | 94 | 585 |
| 2011-03-15 | 124,100 | 124,100 | 105,600 | 115,000 | 125 | 575 |
| 2011-03-14 | 127,900 | 129,200 | 123,000 | 125,000 | 113 | 625 |
| 2011-03-11 | 137,000 | 137,000 | 135,600 | 136,000 | 88 | 680 |
| 2011-03-10 | 136,100 | 136,800 | 136,000 | 136,200 | 33 | 681 |
| 2011-03-09 | 136,000 | 137,200 | 136,000 | 136,100 | 24 | 680.50 |
| 2011-03-08 | 136,100 | 136,700 | 135,500 | 136,000 | 38 | 680 |
| 2011-03-07 | 135,900 | 136,300 | 135,800 | 135,900 | 13 | 679.50 |
| 2011-03-04 | 137,000 | 137,000 | 135,900 | 136,000 | 20 | 680 |
| 2011-03-03 | 137,200 | 137,400 | 135,800 | 137,000 | 40 | 685 |
| 2011-03-02 | 136,200 | 136,600 | 135,900 | 135,900 | 40 | 679.50 |
| 2011-03-01 | 136,600 | 137,400 | 135,900 | 136,100 | 32 | 680.50 |
| 2011-02-28 | 136,100 | 137,000 | 136,000 | 136,500 | 16 | 682.50 |
| 2011-02-25 | 136,800 | 136,800 | 136,000 | 136,000 | 32 | 680 |
| 2011-02-24 | 137,900 | 137,900 | 136,700 | 136,900 | 14 | 684.50 |
| 2011-02-23 | 138,000 | 138,000 | 136,800 | 136,800 | 20 | 684 |
| 2011-02-22 | 137,000 | 138,000 | 136,900 | 138,000 | 29 | 690 |
| 2011-02-21 | 138,400 | 138,400 | 137,000 | 137,000 | 26 | 685 |
| 2011-02-18 | 139,700 | 139,800 | 136,600 | 138,000 | 31 | 690 |
| 2011-02-17 | 137,900 | 139,100 | 137,700 | 139,000 | 37 | 695 |
| 2011-02-16 | 139,300 | 139,300 | 137,700 | 138,500 | 24 | 692.50 |
| 2011-02-15 | 136,500 | 136,500 | 136,300 | 136,300 | 10 | 681.50 |
| 2011-02-14 | 136,300 | 137,400 | 136,300 | 136,400 | 30 | 682 |
| 2011-02-10 | 135,500 | 137,100 | 135,500 | 136,000 | 18 | 680 |
| 2011-02-09 | 135,600 | 136,800 | 135,500 | 135,500 | 32 | 677.50 |
| 2011-02-08 | 136,800 | 136,800 | 135,800 | 135,900 | 19 | 679.50 |
| 2011-02-07 | 136,000 | 137,000 | 136,000 | 137,000 | 38 | 685 |
| 2011-02-04 | 136,300 | 136,300 | 135,300 | 135,700 | 13 | 678.50 |
| 2011-02-03 | 135,500 | 135,500 | 134,800 | 135,000 | 55 | 675 |
| 2011-02-02 | 136,000 | 136,200 | 135,500 | 135,500 | 47 | 677.50 |
| 2011-02-01 | 137,000 | 137,000 | 136,000 | 137,000 | 32 | 685 |
| 2011-01-31 | 136,000 | 138,000 | 136,000 | 137,000 | 14 | 685 |
| 2011-01-28 | 136,500 | 138,200 | 136,500 | 137,000 | 47 | 685 |
| 2011-01-27 | 137,500 | 138,000 | 137,400 | 138,000 | 11 | 690 |
| 2011-01-26 | 137,400 | 137,500 | 137,100 | 137,500 | 13 | 687.50 |
| 2011-01-25 | 136,800 | 137,500 | 136,200 | 137,400 | 11 | 687 |
| 2011-01-24 | 136,900 | 136,900 | 135,100 | 136,000 | 15 | 680 |
| 2011-01-21 | 136,600 | 137,800 | 136,000 | 136,000 | 30 | 680 |
| 2011-01-20 | 136,600 | 136,800 | 136,500 | 136,500 | 5 | 682.50 |
| 2011-01-19 | 137,400 | 137,400 | 135,800 | 136,400 | 6 | 682 |
| 2011-01-18 | 135,900 | 136,100 | 135,400 | 135,400 | 13 | 677 |
| 2011-01-17 | 137,000 | 137,000 | 135,900 | 136,000 | 18 | 680 |
| 2011-01-14 | 140,000 | 140,000 | 134,000 | 137,400 | 38 | 687 |
| 2011-01-13 | 139,600 | 140,000 | 138,000 | 138,500 | 27 | 692.50 |
| 2011-01-12 | 138,000 | 138,500 | 138,000 | 138,500 | 26 | 692.50 |
| 2011-01-11 | 138,000 | 139,600 | 135,100 | 138,400 | 23 | 692 |
| 2011-01-07 | 137,000 | 138,800 | 135,000 | 135,000 | 13 | 675 |
| 2011-01-06 | 137,500 | 139,000 | 135,200 | 137,000 | 30 | 685 |
| 2011-01-05 | 135,300 | 136,400 | 135,200 | 136,400 | 9 | 682 |
| 2011-01-04 | 138,600 | 138,600 | 135,000 | 135,700 | 39 | 678.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
