4784 GMOアドパートナーズ(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 | 35,650 | 35,700 | 35,000 | 35,700 | 8 | 178.50 |
| 2011-12-29 | 36,150 | 36,150 | 34,000 | 35,600 | 69 | 178 |
| 2011-12-28 | 36,500 | 36,800 | 36,100 | 36,300 | 149 | 181.50 |
| 2011-12-27 | 37,800 | 39,750 | 37,150 | 39,750 | 166 | 198.75 |
| 2011-12-26 | 39,200 | 39,200 | 35,650 | 36,750 | 211 | 183.75 |
| 2011-12-22 | 35,600 | 35,700 | 34,900 | 35,000 | 30 | 175 |
| 2011-12-21 | 35,700 | 35,700 | 34,850 | 35,100 | 24 | 175.50 |
| 2011-12-20 | 35,300 | 35,750 | 34,650 | 34,800 | 19 | 174 |
| 2011-12-19 | 35,000 | 35,000 | 34,750 | 34,750 | 9 | 173.75 |
| 2011-12-16 | 35,000 | 35,500 | 34,750 | 34,750 | 21 | 173.75 |
| 2011-12-15 | 36,200 | 36,200 | 35,000 | 35,500 | 20 | 177.50 |
| 2011-12-14 | 35,200 | 35,500 | 34,800 | 35,000 | 13 | 175 |
| 2011-12-13 | 34,400 | 35,000 | 34,400 | 34,800 | 35 | 174 |
| 2011-12-12 | 34,600 | 35,200 | 34,600 | 35,200 | 51 | 176 |
| 2011-12-09 | 34,500 | 35,400 | 33,700 | 35,400 | 46 | 177 |
| 2011-12-08 | 34,050 | 34,850 | 34,050 | 34,500 | 20 | 172.50 |
| 2011-12-07 | 34,000 | 34,500 | 34,000 | 34,500 | 5 | 172.50 |
| 2011-12-06 | 34,450 | 35,000 | 33,700 | 33,800 | 98 | 169 |
| 2011-12-05 | 34,300 | 34,500 | 33,550 | 34,400 | 52 | 172 |
| 2011-12-02 | 33,950 | 34,000 | 33,300 | 34,000 | 44 | 170 |
| 2011-12-01 | 34,500 | 34,500 | 33,500 | 33,950 | 44 | 169.75 |
| 2011-11-30 | 34,250 | 34,400 | 33,350 | 34,350 | 64 | 171.75 |
| 2011-11-29 | 33,100 | 34,350 | 33,100 | 34,000 | 98 | 170 |
| 2011-11-28 | 32,700 | 33,100 | 32,300 | 33,100 | 54 | 165.50 |
| 2011-11-25 | 33,300 | 33,300 | 32,000 | 32,300 | 61 | 161.50 |
| 2011-11-24 | 34,500 | 34,500 | 31,700 | 33,000 | 94 | 165 |
| 2011-11-22 | 32,900 | 38,000 | 32,900 | 33,500 | 533 | 167.50 |
| 2011-11-21 | 32,450 | 32,450 | 31,100 | 31,800 | 28 | 159 |
| 2011-11-18 | 31,900 | 32,000 | 31,900 | 32,000 | 2 | 160 |
| 2011-11-17 | 31,900 | 32,450 | 31,900 | 32,450 | 4 | 162.25 |
| 2011-11-16 | 32,050 | 32,050 | 32,000 | 32,000 | 4 | 160 |
| 2011-11-14 | 31,800 | 32,900 | 31,800 | 32,850 | 9 | 164.25 |
| 2011-11-11 | 33,000 | 33,000 | 31,100 | 31,800 | 15 | 159 |
| 2011-11-10 | 31,800 | 33,250 | 31,800 | 33,250 | 15 | 166.25 |
| 2011-11-09 | 33,050 | 33,350 | 32,600 | 32,650 | 32 | 163.25 |
| 2011-11-08 | 33,000 | 33,000 | 32,400 | 32,400 | 26 | 162 |
| 2011-11-07 | 33,200 | 33,200 | 32,500 | 33,000 | 9 | 165 |
| 2011-11-04 | 32,500 | 32,950 | 32,150 | 32,950 | 14 | 164.75 |
| 2011-11-02 | 31,800 | 32,950 | 31,800 | 32,500 | 13 | 162.50 |
| 2011-11-01 | 32,350 | 33,000 | 32,300 | 32,350 | 15 | 161.75 |
| 2011-10-31 | 33,200 | 33,200 | 32,150 | 32,300 | 14 | 161.50 |
| 2011-10-28 | 32,200 | 33,300 | 32,200 | 32,250 | 35 | 161.25 |
| 2011-10-27 | 32,950 | 32,950 | 32,850 | 32,850 | 3 | 164.25 |
| 2011-10-26 | 32,250 | 33,000 | 31,800 | 31,800 | 23 | 159 |
| 2011-10-25 | 32,150 | 32,850 | 32,150 | 32,850 | 5 | 164.25 |
| 2011-10-24 | 32,300 | 32,450 | 32,150 | 32,150 | 6 | 160.75 |
| 2011-10-21 | 31,800 | 32,550 | 31,500 | 32,550 | 24 | 162.75 |
| 2011-10-20 | 32,050 | 32,150 | 31,600 | 31,600 | 8 | 158 |
| 2011-10-19 | 32,200 | 32,200 | 32,100 | 32,200 | 3 | 161 |
| 2011-10-18 | 32,050 | 32,200 | 32,050 | 32,200 | 5 | 161 |
| 2011-10-17 | 32,050 | 32,050 | 32,050 | 32,050 | 1 | 160.25 |
| 2011-10-14 | 32,900 | 32,950 | 32,000 | 32,000 | 13 | 160 |
| 2011-10-13 | 32,000 | 32,500 | 31,950 | 32,000 | 52 | 160 |
| 2011-10-12 | 31,550 | 31,550 | 31,550 | 31,550 | 2 | 157.75 |
| 2011-10-11 | 31,700 | 31,950 | 31,300 | 31,950 | 14 | 159.75 |
| 2011-10-07 | 31,450 | 31,450 | 31,450 | 31,450 | 4 | 157.25 |
| 2011-10-06 | 31,300 | 31,450 | 31,300 | 31,450 | 8 | 157.25 |
| 2011-10-05 | 30,900 | 30,900 | 30,900 | 30,900 | 12 | 154.50 |
| 2011-10-04 | 30,950 | 30,950 | 30,250 | 30,900 | 15 | 154.50 |
| 2011-10-03 | 30,950 | 31,250 | 30,950 | 31,250 | 9 | 156.25 |
| 2011-09-30 | 30,200 | 30,200 | 30,050 | 30,050 | 4 | 150.25 |
| 2011-09-29 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 150 |
| 2011-09-28 | 30,000 | 30,000 | 29,990 | 29,990 | 2 | 149.95 |
| 2011-09-27 | 29,110 | 29,990 | 29,110 | 29,990 | 3 | 149.95 |
| 2011-09-26 | 31,600 | 31,600 | 28,320 | 28,320 | 28 | 141.60 |
| 2011-09-22 | 30,800 | 30,800 | 30,200 | 30,200 | 11 | 151 |
| 2011-09-21 | 30,600 | 30,800 | 30,600 | 30,800 | 9 | 154 |
| 2011-09-20 | 30,150 | 30,800 | 30,150 | 30,800 | 5 | 154 |
| 2011-09-16 | 30,600 | 31,200 | 30,200 | 30,500 | 24 | 152.50 |
| 2011-09-15 | 29,830 | 30,450 | 29,830 | 30,450 | 7 | 152.25 |
| 2011-09-14 | 31,600 | 31,800 | 29,500 | 29,870 | 67 | 149.35 |
| 2011-09-13 | 32,400 | 32,400 | 31,800 | 31,800 | 22 | 159 |
| 2011-09-12 | 31,650 | 32,500 | 31,300 | 32,500 | 39 | 162.50 |
| 2011-09-09 | 32,100 | 32,500 | 32,000 | 32,350 | 25 | 161.75 |
| 2011-09-08 | 32,800 | 32,800 | 32,200 | 32,200 | 22 | 161 |
| 2011-09-07 | 32,150 | 32,800 | 32,150 | 32,800 | 2 | 164 |
| 2011-09-06 | 32,400 | 32,500 | 31,700 | 32,500 | 74 | 162.50 |
| 2011-09-05 | 32,250 | 32,450 | 32,150 | 32,450 | 27 | 162.25 |
| 2011-09-02 | 32,900 | 32,950 | 32,550 | 32,950 | 13 | 164.75 |
| 2011-09-01 | 33,400 | 33,500 | 33,000 | 33,300 | 32 | 166.50 |
| 2011-08-31 | 33,000 | 33,350 | 32,500 | 33,200 | 67 | 166 |
| 2011-08-30 | 32,000 | 33,000 | 32,000 | 32,700 | 41 | 163.50 |
| 2011-08-29 | 32,650 | 32,800 | 31,750 | 32,500 | 35 | 162.50 |
| 2011-08-26 | 31,500 | 32,750 | 31,350 | 32,750 | 10 | 163.75 |
| 2011-08-25 | 30,650 | 31,500 | 30,650 | 31,400 | 4 | 157 |
| 2011-08-24 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2011-08-23 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 151.50 |
| 2011-08-22 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 151.50 |
| 2011-08-19 | 31,850 | 31,850 | 30,250 | 30,300 | 13 | 151.50 |
| 2011-08-18 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2011-08-17 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2011-08-16 | 32,100 | 32,100 | 30,650 | 30,650 | 26 | 153.25 |
| 2011-08-15 | 32,250 | 32,250 | 31,000 | 31,400 | 8 | 157 |
| 2011-08-12 | 31,000 | 31,800 | 30,300 | 31,800 | 6 | 159 |
| 2011-08-11 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 155 |
| 2011-08-10 | 30,100 | 31,500 | 30,100 | 31,000 | 6 | 155 |
| 2011-08-09 | 28,260 | 30,000 | 28,000 | 30,000 | 83 | 150 |
| 2011-08-08 | 31,050 | 31,200 | 29,060 | 30,400 | 111 | 152 |
| 2011-08-05 | 30,550 | 31,000 | 30,500 | 30,800 | 24 | 154 |
| 2011-08-04 | 32,900 | 33,950 | 32,500 | 32,550 | 73 | 162.75 |
| 2011-08-03 | 33,050 | 33,050 | 32,500 | 32,500 | 29 | 162.50 |
| 2011-08-02 | 32,200 | 32,550 | 32,100 | 32,100 | 5 | 160.50 |
| 2011-08-01 | 32,150 | 33,100 | 32,100 | 33,100 | 5 | 165.50 |
| 2011-07-29 | 32,500 | 32,500 | 32,000 | 32,000 | 29 | 160 |
| 2011-07-28 | 32,100 | 32,500 | 32,000 | 32,500 | 12 | 162.50 |
| 2011-07-27 | 33,200 | 33,200 | 31,500 | 32,100 | 40 | 160.50 |
| 2011-07-26 | 33,250 | 33,350 | 33,250 | 33,350 | 11 | 166.75 |
| 2011-07-25 | 33,150 | 33,500 | 33,000 | 33,500 | 9 | 167.50 |
| 2011-07-22 | 33,100 | 33,150 | 32,950 | 33,150 | 10 | 165.75 |
| 2011-07-21 | 33,450 | 33,500 | 33,250 | 33,250 | 7 | 166.25 |
| 2011-07-20 | 33,100 | 33,650 | 33,100 | 33,200 | 9 | 166 |
| 2011-07-19 | 33,500 | 33,500 | 32,700 | 33,500 | 12 | 167.50 |
| 2011-07-15 | 33,500 | 33,500 | 33,300 | 33,300 | 12 | 166.50 |
| 2011-07-14 | 33,250 | 33,500 | 33,000 | 33,500 | 45 | 167.50 |
| 2011-07-13 | 32,550 | 33,450 | 32,500 | 33,050 | 27 | 165.25 |
| 2011-07-12 | 33,800 | 34,250 | 33,000 | 33,950 | 73 | 169.75 |
| 2011-07-11 | 34,900 | 34,900 | 34,500 | 34,500 | 3 | 172.50 |
| 2011-07-08 | 34,300 | 34,950 | 34,050 | 34,850 | 21 | 174.25 |
| 2011-07-07 | 34,550 | 35,350 | 33,100 | 34,850 | 35 | 174.25 |
| 2011-07-06 | 34,800 | 35,300 | 34,300 | 35,250 | 14 | 176.25 |
| 2011-07-05 | 33,850 | 35,000 | 33,850 | 34,200 | 15 | 171 |
| 2011-07-04 | 34,400 | 35,000 | 34,400 | 35,000 | 17 | 175 |
| 2011-07-01 | 34,250 | 34,400 | 34,200 | 34,400 | 11 | 172 |
| 2011-06-30 | 33,800 | 34,500 | 33,700 | 34,000 | 17 | 170 |
| 2011-06-29 | 34,650 | 34,650 | 33,650 | 34,500 | 25 | 172.50 |
| 2011-06-28 | 33,350 | 35,000 | 33,350 | 33,950 | 69 | 169.75 |
| 2011-06-27 | 35,900 | 36,400 | 35,000 | 36,400 | 118 | 182 |
| 2011-06-24 | 34,500 | 35,000 | 34,050 | 35,000 | 45 | 175 |
| 2011-06-23 | 33,500 | 34,150 | 33,500 | 34,150 | 55 | 170.75 |
| 2011-06-22 | 32,550 | 33,500 | 32,500 | 33,500 | 42 | 167.50 |
| 2011-06-21 | 32,350 | 32,950 | 31,750 | 32,000 | 117 | 160 |
| 2011-06-20 | 31,500 | 31,500 | 30,950 | 30,950 | 24 | 154.75 |
| 2011-06-17 | 31,500 | 31,500 | 30,800 | 31,500 | 13 | 157.50 |
| 2011-06-15 | 31,100 | 32,350 | 31,100 | 31,900 | 25 | 159.50 |
| 2011-06-14 | 32,450 | 32,500 | 31,650 | 32,250 | 7 | 161.25 |
| 2011-06-13 | 31,300 | 32,450 | 31,000 | 32,450 | 10 | 162.25 |
| 2011-06-10 | 31,550 | 31,900 | 30,150 | 31,900 | 57 | 159.50 |
| 2011-06-09 | 31,500 | 32,150 | 31,500 | 32,150 | 5 | 160.75 |
| 2011-06-08 | 31,800 | 31,800 | 31,750 | 31,750 | 3 | 158.75 |
| 2011-06-07 | 31,650 | 32,200 | 31,600 | 32,200 | 3 | 161 |
| 2011-06-06 | 32,950 | 32,950 | 31,600 | 32,000 | 11 | 160 |
| 2011-06-03 | 33,100 | 33,100 | 33,000 | 33,000 | 3 | 165 |
| 2011-06-02 | 32,200 | 33,400 | 32,150 | 33,400 | 8 | 167 |
| 2011-06-01 | 33,200 | 34,400 | 33,200 | 33,250 | 32 | 166.25 |
| 2011-05-31 | 33,350 | 33,900 | 31,600 | 33,900 | 50 | 169.50 |
| 2011-05-30 | 32,300 | 33,350 | 32,300 | 33,250 | 19 | 166.25 |
| 2011-05-27 | 32,500 | 32,500 | 32,200 | 32,200 | 5 | 161 |
| 2011-05-26 | 32,500 | 32,500 | 32,000 | 32,500 | 9 | 162.50 |
| 2011-05-25 | 32,050 | 32,500 | 31,000 | 32,000 | 96 | 160 |
| 2011-05-24 | 32,800 | 33,450 | 32,500 | 33,450 | 23 | 167.25 |
| 2011-05-23 | 33,600 | 33,600 | 32,700 | 32,750 | 31 | 163.75 |
| 2011-05-20 | 34,500 | 35,000 | 33,900 | 34,000 | 28 | 170 |
| 2011-05-19 | 34,000 | 35,000 | 33,900 | 34,000 | 47 | 170 |
| 2011-05-18 | 34,100 | 34,700 | 33,300 | 33,950 | 14 | 169.75 |
| 2011-05-17 | 33,350 | 33,350 | 32,700 | 32,700 | 30 | 163.50 |
| 2011-05-16 | 34,500 | 34,900 | 33,200 | 33,900 | 90 | 169.50 |
| 2011-05-13 | 36,900 | 36,900 | 35,000 | 35,000 | 54 | 175 |
| 2011-05-12 | 36,000 | 38,000 | 35,550 | 37,000 | 30 | 185 |
| 2011-05-11 | 35,500 | 36,500 | 35,300 | 36,500 | 68 | 182.50 |
| 2011-05-10 | 38,000 | 38,000 | 35,000 | 35,750 | 122 | 178.75 |
| 2011-05-09 | 33,100 | 37,700 | 33,050 | 37,500 | 114 | 187.50 |
| 2011-05-06 | 33,550 | 35,000 | 33,550 | 33,900 | 20 | 169.50 |
| 2011-05-02 | 33,150 | 34,950 | 33,100 | 33,550 | 11 | 167.75 |
| 2011-04-28 | 35,000 | 35,000 | 32,600 | 33,300 | 27 | 166.50 |
| 2011-04-27 | 33,000 | 34,050 | 32,300 | 32,900 | 48 | 164.50 |
| 2011-04-26 | 33,300 | 33,400 | 32,700 | 33,000 | 27 | 165 |
| 2011-04-25 | 34,500 | 34,550 | 32,800 | 33,200 | 24 | 166 |
| 2011-04-22 | 32,800 | 37,000 | 32,800 | 34,500 | 56 | 172.50 |
| 2011-04-21 | 32,050 | 33,000 | 32,000 | 32,200 | 21 | 161 |
| 2011-04-20 | 32,000 | 33,100 | 32,000 | 33,100 | 80 | 165.50 |
| 2011-04-19 | 31,800 | 31,950 | 31,800 | 31,950 | 12 | 159.75 |
| 2011-04-18 | 31,950 | 32,050 | 31,300 | 32,050 | 41 | 160.25 |
| 2011-04-15 | 31,150 | 32,500 | 31,150 | 32,050 | 52 | 160.25 |
| 2011-04-14 | 29,960 | 30,600 | 29,800 | 30,600 | 50 | 153 |
| 2011-04-13 | 29,300 | 29,880 | 29,300 | 29,880 | 19 | 149.40 |
| 2011-04-12 | 29,410 | 29,500 | 29,400 | 29,450 | 19 | 147.25 |
| 2011-04-11 | 29,950 | 30,000 | 29,420 | 29,450 | 21 | 147.25 |
| 2011-04-08 | 29,010 | 29,990 | 29,010 | 29,880 | 10 | 149.40 |
| 2011-04-07 | 29,570 | 29,800 | 29,100 | 29,310 | 80 | 146.55 |
| 2011-04-06 | 29,920 | 29,920 | 29,500 | 29,550 | 32 | 147.75 |
| 2011-04-05 | 31,500 | 31,500 | 29,610 | 29,850 | 143 | 149.25 |
| 2011-04-04 | 30,900 | 31,500 | 30,900 | 31,450 | 60 | 157.25 |
| 2011-04-01 | 30,000 | 30,000 | 29,330 | 30,000 | 28 | 150 |
| 2011-03-31 | 29,390 | 29,500 | 29,140 | 29,500 | 52 | 147.50 |
| 2011-03-30 | 28,170 | 28,900 | 28,170 | 28,900 | 72 | 144.50 |
| 2011-03-29 | 28,190 | 29,000 | 28,100 | 28,100 | 90 | 140.50 |
| 2011-03-28 | 29,200 | 29,900 | 28,050 | 28,190 | 131 | 140.95 |
| 2011-03-25 | 30,650 | 31,200 | 29,190 | 29,500 | 173 | 147.50 |
| 2011-03-24 | 30,800 | 31,500 | 30,800 | 30,850 | 41 | 154.25 |
| 2011-03-23 | 32,950 | 33,400 | 30,150 | 31,500 | 160 | 157.50 |
| 2011-03-22 | 31,000 | 32,600 | 30,550 | 32,600 | 255 | 163 |
| 2011-03-18 | 26,810 | 29,100 | 26,810 | 29,070 | 135 | 145.35 |
| 2011-03-17 | 25,250 | 27,500 | 23,350 | 26,310 | 98 | 131.55 |
| 2011-03-16 | 26,850 | 28,000 | 23,900 | 25,500 | 487 | 127.50 |
| 2011-03-15 | 27,850 | 27,850 | 27,850 | 27,850 | 44 | 139.25 |
| 2011-03-14 | 34,850 | 34,850 | 34,850 | 34,850 | 30 | 174.25 |
| 2011-03-11 | 44,600 | 47,700 | 41,850 | 41,850 | 480 | 209.25 |
| 2011-03-10 | 41,800 | 48,500 | 41,800 | 47,200 | 959 | 236 |
| 2011-03-09 | 40,050 | 42,000 | 40,000 | 41,800 | 244 | 209 |
| 2011-03-08 | 43,050 | 43,800 | 40,050 | 40,050 | 683 | 200.25 |
| 2011-03-07 | 38,300 | 45,150 | 38,300 | 45,150 | 1,975 | 225.75 |
| 2011-03-04 | 36,000 | 40,700 | 36,000 | 38,150 | 291 | 190.75 |
| 2011-03-03 | 36,000 | 36,250 | 35,500 | 35,550 | 22 | 177.75 |
| 2011-03-02 | 35,500 | 35,500 | 35,350 | 35,350 | 33 | 176.75 |
| 2011-03-01 | 36,000 | 36,000 | 35,250 | 35,250 | 52 | 176.25 |
| 2011-02-25 | 35,200 | 35,200 | 35,200 | 35,200 | 2 | 176 |
| 2011-02-24 | 36,400 | 36,400 | 35,000 | 35,000 | 16 | 175 |
| 2011-02-23 | 35,500 | 36,400 | 35,500 | 35,700 | 49 | 178.50 |
| 2011-02-22 | 36,500 | 37,550 | 35,150 | 35,850 | 65 | 179.25 |
| 2011-02-21 | 36,050 | 36,050 | 35,900 | 35,900 | 22 | 179.50 |
| 2011-02-18 | 36,950 | 36,950 | 36,400 | 36,650 | 14 | 183.25 |
| 2011-02-17 | 37,600 | 37,600 | 36,400 | 36,400 | 11 | 182 |
| 2011-02-16 | 37,650 | 37,650 | 37,500 | 37,600 | 6 | 188 |
| 2011-02-15 | 36,700 | 37,000 | 35,700 | 36,750 | 73 | 183.75 |
| 2011-02-14 | 38,300 | 38,500 | 36,550 | 36,700 | 46 | 183.50 |
| 2011-02-10 | 38,800 | 39,000 | 38,000 | 38,000 | 63 | 190 |
| 2011-02-09 | 37,500 | 38,000 | 37,400 | 38,000 | 73 | 190 |
| 2011-02-08 | 36,500 | 37,350 | 36,150 | 37,150 | 24 | 185.75 |
| 2011-02-07 | 37,000 | 37,000 | 36,200 | 36,900 | 6 | 184.50 |
| 2011-02-04 | 37,000 | 37,500 | 36,950 | 37,000 | 42 | 185 |
| 2011-02-03 | 36,000 | 36,000 | 35,500 | 35,500 | 23 | 177.50 |
| 2011-02-02 | 36,950 | 36,950 | 35,550 | 36,000 | 24 | 180 |
| 2011-02-01 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 183.50 |
| 2011-01-31 | 35,550 | 36,500 | 35,500 | 36,500 | 17 | 182.50 |
| 2011-01-28 | 36,800 | 36,950 | 36,800 | 36,950 | 8 | 184.75 |
| 2011-01-27 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 184 |
| 2011-01-26 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 178 |
| 2011-01-25 | 35,000 | 36,200 | 34,900 | 34,900 | 4 | 174.50 |
| 2011-01-24 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 175 |
| 2011-01-21 | 36,400 | 36,400 | 34,550 | 34,550 | 69 | 172.75 |
| 2011-01-20 | 36,300 | 36,300 | 35,100 | 35,350 | 52 | 176.75 |
| 2011-01-19 | 36,700 | 36,700 | 36,550 | 36,550 | 28 | 182.75 |
| 2011-01-18 | 37,350 | 37,500 | 37,350 | 37,350 | 28 | 186.75 |
| 2011-01-17 | 38,200 | 38,250 | 37,700 | 37,700 | 29 | 188.50 |
| 2011-01-14 | 38,250 | 38,950 | 38,150 | 38,900 | 35 | 194.50 |
| 2011-01-13 | 38,700 | 39,500 | 38,150 | 39,000 | 95 | 195 |
| 2011-01-12 | 38,700 | 39,800 | 38,700 | 39,800 | 50 | 199 |
| 2011-01-11 | 38,500 | 38,500 | 37,150 | 38,000 | 57 | 190 |
| 2011-01-07 | 38,200 | 38,200 | 38,200 | 38,200 | 2 | 191 |
| 2011-01-06 | 37,700 | 39,550 | 37,500 | 39,000 | 68 | 195 |
| 2011-01-05 | 37,950 | 37,950 | 36,700 | 37,700 | 19 | 188.50 |
| 2011-01-04 | 36,500 | 38,000 | 36,500 | 36,650 | 6 | 183.25 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
