4800 オリコン(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 | 33,250 | 33,950 | 32,950 | 33,950 | 160 | 339.50 |
| 2011-12-29 | 33,150 | 33,300 | 32,700 | 33,200 | 63 | 332 |
| 2011-12-28 | 33,100 | 33,250 | 32,800 | 33,150 | 73 | 331.50 |
| 2011-12-27 | 33,400 | 33,450 | 33,050 | 33,150 | 139 | 331.50 |
| 2011-12-26 | 33,500 | 33,500 | 33,000 | 33,150 | 132 | 331.50 |
| 2011-12-22 | 32,950 | 33,100 | 32,700 | 32,800 | 35 | 328 |
| 2011-12-21 | 32,800 | 32,900 | 32,600 | 32,700 | 34 | 327 |
| 2011-12-20 | 32,900 | 32,950 | 32,450 | 32,800 | 84 | 328 |
| 2011-12-19 | 33,000 | 33,000 | 32,450 | 32,650 | 112 | 326.50 |
| 2011-12-16 | 32,750 | 32,850 | 32,550 | 32,650 | 31 | 326.50 |
| 2011-12-15 | 33,600 | 33,600 | 32,550 | 32,750 | 97 | 327.50 |
| 2011-12-14 | 33,000 | 33,700 | 33,000 | 33,700 | 177 | 337 |
| 2011-12-13 | 32,300 | 33,000 | 32,300 | 33,000 | 84 | 330 |
| 2011-12-12 | 32,000 | 32,750 | 31,750 | 32,200 | 136 | 322 |
| 2011-12-09 | 32,000 | 32,050 | 31,800 | 31,900 | 60 | 319 |
| 2011-12-08 | 32,000 | 32,050 | 31,700 | 31,850 | 29 | 318.50 |
| 2011-12-07 | 31,900 | 32,000 | 31,550 | 31,900 | 35 | 319 |
| 2011-12-06 | 32,000 | 32,000 | 31,500 | 31,650 | 125 | 316.50 |
| 2011-12-05 | 31,950 | 32,050 | 31,500 | 31,800 | 89 | 318 |
| 2011-12-02 | 31,750 | 32,000 | 31,750 | 31,950 | 26 | 319.50 |
| 2011-12-01 | 32,000 | 32,500 | 31,700 | 31,700 | 119 | 317 |
| 2011-11-30 | 32,100 | 32,100 | 31,400 | 31,900 | 55 | 319 |
| 2011-11-29 | 32,000 | 32,100 | 31,700 | 32,100 | 81 | 321 |
| 2011-11-28 | 30,550 | 31,900 | 30,550 | 31,500 | 126 | 315 |
| 2011-11-25 | 30,000 | 30,450 | 29,730 | 30,450 | 88 | 304.50 |
| 2011-11-24 | 29,500 | 29,770 | 29,250 | 29,600 | 170 | 296 |
| 2011-11-22 | 30,050 | 30,500 | 29,350 | 30,450 | 167 | 304.50 |
| 2011-11-21 | 30,550 | 30,550 | 30,250 | 30,250 | 56 | 302.50 |
| 2011-11-18 | 30,250 | 30,700 | 30,100 | 30,250 | 64 | 302.50 |
| 2011-11-17 | 29,950 | 31,400 | 29,950 | 30,250 | 235 | 302.50 |
| 2011-11-16 | 30,000 | 31,000 | 29,800 | 29,920 | 329 | 299.20 |
| 2011-11-15 | 31,400 | 31,700 | 30,100 | 30,100 | 408 | 301 |
| 2011-11-14 | 33,150 | 33,400 | 31,000 | 31,100 | 377 | 311 |
| 2011-11-11 | 33,350 | 33,500 | 32,900 | 33,000 | 278 | 330 |
| 2011-11-10 | 34,800 | 34,800 | 32,150 | 33,050 | 368 | 330.50 |
| 2011-11-09 | 35,850 | 35,850 | 35,350 | 35,500 | 92 | 355 |
| 2011-11-08 | 35,300 | 35,850 | 35,150 | 35,150 | 41 | 351.50 |
| 2011-11-07 | 36,050 | 36,100 | 35,150 | 35,450 | 124 | 354.50 |
| 2011-11-04 | 36,250 | 36,500 | 36,050 | 36,050 | 55 | 360.50 |
| 2011-11-02 | 36,750 | 36,750 | 36,200 | 36,500 | 44 | 365 |
| 2011-11-01 | 36,950 | 37,000 | 36,600 | 36,800 | 35 | 368 |
| 2011-10-31 | 36,950 | 36,950 | 36,500 | 36,900 | 128 | 369 |
| 2011-10-28 | 36,900 | 37,300 | 36,900 | 36,950 | 138 | 369.50 |
| 2011-10-27 | 36,650 | 37,000 | 36,400 | 36,750 | 188 | 367.50 |
| 2011-10-26 | 37,400 | 37,400 | 36,800 | 37,000 | 85 | 370 |
| 2011-10-25 | 37,300 | 37,400 | 37,050 | 37,300 | 42 | 373 |
| 2011-10-24 | 37,500 | 37,500 | 36,950 | 37,100 | 98 | 371 |
| 2011-10-21 | 37,300 | 37,500 | 37,250 | 37,300 | 18 | 373 |
| 2011-10-20 | 37,100 | 37,300 | 37,100 | 37,300 | 19 | 373 |
| 2011-10-19 | 37,450 | 37,450 | 37,200 | 37,300 | 28 | 373 |
| 2011-10-18 | 37,700 | 37,750 | 37,000 | 37,750 | 67 | 377.50 |
| 2011-10-17 | 37,900 | 38,050 | 37,500 | 37,600 | 93 | 376 |
| 2011-10-14 | 38,300 | 38,300 | 37,850 | 37,850 | 57 | 378.50 |
| 2011-10-13 | 38,250 | 38,500 | 38,000 | 38,400 | 64 | 384 |
| 2011-10-12 | 38,700 | 38,750 | 38,100 | 38,250 | 36 | 382.50 |
| 2011-10-11 | 38,250 | 39,100 | 38,250 | 38,700 | 128 | 387 |
| 2011-10-07 | 38,400 | 38,500 | 37,900 | 38,200 | 45 | 382 |
| 2011-10-06 | 37,800 | 38,600 | 37,800 | 37,900 | 30 | 379 |
| 2011-10-05 | 38,300 | 38,500 | 37,650 | 37,800 | 82 | 378 |
| 2011-10-04 | 37,100 | 38,650 | 37,100 | 38,650 | 134 | 386.50 |
| 2011-10-03 | 38,700 | 38,800 | 37,650 | 37,900 | 105 | 379 |
| 2011-09-30 | 39,200 | 39,250 | 38,850 | 38,850 | 111 | 388.50 |
| 2011-09-29 | 38,700 | 39,200 | 38,650 | 39,200 | 86 | 392 |
| 2011-09-28 | 38,500 | 39,050 | 38,500 | 39,050 | 346 | 390.50 |
| 2011-09-27 | 39,900 | 40,000 | 38,500 | 38,700 | 1,400 | 387 |
| 2011-09-26 | 41,900 | 42,000 | 38,950 | 39,600 | 448 | 396 |
| 2011-09-22 | 40,450 | 40,500 | 39,800 | 40,050 | 109 | 400.50 |
| 2011-09-21 | 40,700 | 40,900 | 40,200 | 40,450 | 74 | 404.50 |
| 2011-09-20 | 41,050 | 41,050 | 40,150 | 40,700 | 94 | 407 |
| 2011-09-16 | 40,400 | 40,600 | 40,000 | 40,550 | 101 | 405.50 |
| 2011-09-15 | 40,100 | 40,250 | 40,000 | 40,000 | 70 | 400 |
| 2011-09-14 | 40,000 | 40,400 | 39,900 | 40,000 | 112 | 400 |
| 2011-09-13 | 40,000 | 40,250 | 40,000 | 40,000 | 47 | 400 |
| 2011-09-12 | 40,150 | 40,300 | 40,000 | 40,000 | 175 | 400 |
| 2011-09-09 | 40,600 | 40,800 | 40,200 | 40,250 | 176 | 402.50 |
| 2011-09-08 | 41,250 | 41,500 | 40,650 | 40,700 | 69 | 407 |
| 2011-09-07 | 40,200 | 40,700 | 40,150 | 40,550 | 101 | 405.50 |
| 2011-09-06 | 40,550 | 40,700 | 39,900 | 40,150 | 71 | 401.50 |
| 2011-09-05 | 40,750 | 41,000 | 40,450 | 41,000 | 62 | 410 |
| 2011-09-02 | 41,850 | 41,850 | 40,300 | 40,750 | 102 | 407.50 |
| 2011-09-01 | 41,950 | 42,200 | 41,800 | 42,000 | 85 | 420 |
| 2011-08-31 | 41,800 | 41,800 | 41,600 | 41,800 | 117 | 418 |
| 2011-08-30 | 40,300 | 41,950 | 40,300 | 41,850 | 197 | 418.50 |
| 2011-08-29 | 39,800 | 40,200 | 39,100 | 40,200 | 77 | 402 |
| 2011-08-26 | 39,700 | 39,800 | 39,000 | 39,800 | 105 | 398 |
| 2011-08-25 | 38,500 | 39,100 | 38,500 | 39,000 | 39 | 390 |
| 2011-08-24 | 38,750 | 39,750 | 38,150 | 38,500 | 155 | 385 |
| 2011-08-23 | 39,050 | 39,500 | 38,500 | 38,700 | 50 | 387 |
| 2011-08-22 | 38,500 | 39,900 | 38,500 | 39,000 | 100 | 390 |
| 2011-08-19 | 39,800 | 39,800 | 39,000 | 39,100 | 176 | 391 |
| 2011-08-18 | 40,000 | 40,500 | 40,000 | 40,050 | 87 | 400.50 |
| 2011-08-17 | 40,200 | 40,550 | 40,100 | 40,400 | 37 | 404 |
| 2011-08-16 | 40,850 | 40,950 | 40,050 | 40,600 | 79 | 406 |
| 2011-08-15 | 40,450 | 40,800 | 40,300 | 40,800 | 80 | 408 |
| 2011-08-12 | 40,750 | 40,750 | 40,050 | 40,450 | 36 | 404.50 |
| 2011-08-11 | 39,800 | 40,850 | 39,250 | 40,400 | 135 | 404 |
| 2011-08-10 | 40,400 | 40,800 | 40,000 | 40,200 | 191 | 402 |
| 2011-08-09 | 38,750 | 39,750 | 37,000 | 39,450 | 416 | 394.50 |
| 2011-08-08 | 39,750 | 40,950 | 38,650 | 40,350 | 481 | 403.50 |
| 2011-08-05 | 40,000 | 40,550 | 39,500 | 40,050 | 293 | 400.50 |
| 2011-08-04 | 41,500 | 42,000 | 41,500 | 42,000 | 51 | 420 |
| 2011-08-03 | 40,750 | 41,700 | 40,650 | 41,200 | 191 | 412 |
| 2011-08-02 | 41,600 | 42,400 | 41,150 | 41,950 | 133 | 419.50 |
| 2011-08-01 | 41,050 | 42,450 | 41,050 | 41,900 | 127 | 419 |
| 2011-07-29 | 41,650 | 42,000 | 40,950 | 41,500 | 175 | 415 |
| 2011-07-28 | 42,350 | 42,350 | 41,500 | 42,000 | 258 | 420 |
| 2011-07-27 | 42,950 | 42,950 | 42,500 | 42,500 | 61 | 425 |
| 2011-07-26 | 43,450 | 43,450 | 42,350 | 42,950 | 157 | 429.50 |
| 2011-07-25 | 42,900 | 43,100 | 42,650 | 43,000 | 86 | 430 |
| 2011-07-22 | 42,700 | 42,900 | 42,350 | 42,650 | 84 | 426.50 |
| 2011-07-21 | 42,600 | 42,800 | 42,350 | 42,400 | 56 | 424 |
| 2011-07-20 | 43,000 | 43,100 | 42,550 | 42,550 | 93 | 425.50 |
| 2011-07-19 | 42,950 | 42,950 | 42,600 | 42,900 | 50 | 429 |
| 2011-07-15 | 42,900 | 43,000 | 42,000 | 42,950 | 193 | 429.50 |
| 2011-07-14 | 43,050 | 43,050 | 42,800 | 42,900 | 100 | 429 |
| 2011-07-13 | 42,950 | 43,500 | 42,950 | 42,950 | 83 | 429.50 |
| 2011-07-12 | 43,500 | 43,750 | 42,700 | 43,400 | 160 | 434 |
| 2011-07-11 | 44,000 | 44,300 | 43,650 | 43,950 | 105 | 439.50 |
| 2011-07-08 | 43,900 | 44,100 | 43,700 | 43,750 | 198 | 437.50 |
| 2011-07-07 | 44,050 | 44,050 | 43,700 | 43,950 | 52 | 439.50 |
| 2011-07-06 | 43,650 | 44,200 | 43,550 | 43,750 | 64 | 437.50 |
| 2011-07-05 | 44,400 | 44,400 | 43,250 | 43,650 | 116 | 436.50 |
| 2011-07-04 | 44,800 | 44,850 | 44,050 | 44,350 | 207 | 443.50 |
| 2011-07-01 | 44,000 | 44,900 | 44,000 | 44,250 | 222 | 442.50 |
| 2011-06-30 | 43,200 | 44,050 | 43,000 | 43,800 | 190 | 438 |
| 2011-06-29 | 43,050 | 43,500 | 42,500 | 43,100 | 133 | 431 |
| 2011-06-28 | 42,900 | 43,000 | 42,650 | 42,900 | 49 | 429 |
| 2011-06-27 | 43,050 | 43,050 | 42,200 | 42,800 | 159 | 428 |
| 2011-06-24 | 43,000 | 43,700 | 42,500 | 43,150 | 203 | 431.50 |
| 2011-06-23 | 42,950 | 42,950 | 42,400 | 42,800 | 106 | 428 |
| 2011-06-22 | 42,250 | 43,000 | 42,250 | 43,000 | 102 | 430 |
| 2011-06-21 | 42,900 | 42,900 | 42,200 | 42,550 | 107 | 425.50 |
| 2011-06-20 | 42,000 | 43,100 | 42,000 | 42,900 | 110 | 429 |
| 2011-06-17 | 42,400 | 42,500 | 42,000 | 42,000 | 102 | 420 |
| 2011-06-16 | 42,500 | 42,650 | 41,800 | 42,400 | 161 | 424 |
| 2011-06-15 | 43,150 | 43,150 | 42,400 | 42,950 | 171 | 429.50 |
| 2011-06-14 | 42,250 | 42,600 | 41,600 | 42,600 | 249 | 426 |
| 2011-06-13 | 43,100 | 43,100 | 42,500 | 42,750 | 145 | 427.50 |
| 2011-06-10 | 43,400 | 43,800 | 43,100 | 43,450 | 164 | 434.50 |
| 2011-06-09 | 43,100 | 44,100 | 42,700 | 43,300 | 269 | 433 |
| 2011-06-08 | 42,500 | 43,100 | 41,850 | 43,100 | 214 | 431 |
| 2011-06-07 | 42,000 | 43,600 | 41,600 | 43,000 | 591 | 430 |
| 2011-06-06 | 43,550 | 43,800 | 42,250 | 42,500 | 724 | 425 |
| 2011-06-03 | 45,000 | 45,250 | 44,350 | 44,650 | 378 | 446.50 |
| 2011-06-02 | 45,850 | 46,000 | 45,250 | 45,350 | 371 | 453.50 |
| 2011-06-01 | 47,800 | 47,800 | 46,500 | 47,000 | 197 | 470 |
| 2011-05-31 | 47,200 | 47,900 | 46,600 | 47,500 | 220 | 475 |
| 2011-05-30 | 46,550 | 47,250 | 46,350 | 47,250 | 246 | 472.50 |
| 2011-05-27 | 46,600 | 46,900 | 46,300 | 46,350 | 197 | 463.50 |
| 2011-05-26 | 46,400 | 47,500 | 46,000 | 47,150 | 533 | 471.50 |
| 2011-05-25 | 47,500 | 48,000 | 45,000 | 45,000 | 1,206 | 450 |
| 2011-05-24 | 48,750 | 50,900 | 46,700 | 47,350 | 1,661 | 473.50 |
| 2011-05-23 | 50,600 | 51,200 | 49,300 | 49,650 | 2,419 | 496.50 |
| 2011-05-20 | 49,000 | 54,200 | 48,700 | 52,300 | 10,076 | 523 |
| 2011-05-19 | 50,100 | 50,500 | 46,500 | 47,200 | 4,021 | 472 |
| 2011-05-18 | 41,150 | 47,900 | 41,000 | 47,900 | 965 | 479 |
| 2011-05-17 | 39,450 | 40,900 | 39,400 | 40,900 | 165 | 409 |
| 2011-05-16 | 41,000 | 41,000 | 40,000 | 40,450 | 364 | 404.50 |
| 2011-05-13 | 43,200 | 43,650 | 41,650 | 41,800 | 401 | 418 |
| 2011-05-12 | 43,400 | 44,700 | 43,200 | 43,200 | 322 | 432 |
| 2011-05-11 | 44,300 | 44,800 | 43,650 | 44,800 | 448 | 448 |
| 2011-05-10 | 45,000 | 45,000 | 43,250 | 44,200 | 897 | 442 |
| 2011-05-09 | 46,400 | 47,250 | 45,400 | 45,800 | 1,476 | 458 |
| 2011-05-06 | 44,000 | 48,500 | 43,550 | 46,150 | 2,719 | 461.50 |
| 2011-05-02 | 42,200 | 43,400 | 42,200 | 42,750 | 174 | 427.50 |
| 2011-04-28 | 42,500 | 42,600 | 41,850 | 41,950 | 163 | 419.50 |
| 2011-04-27 | 42,600 | 42,850 | 42,300 | 42,500 | 129 | 425 |
| 2011-04-26 | 43,850 | 43,850 | 42,650 | 42,900 | 171 | 429 |
| 2011-04-25 | 42,500 | 43,500 | 42,000 | 43,350 | 278 | 433.50 |
| 2011-04-22 | 41,700 | 42,550 | 41,050 | 42,500 | 173 | 425 |
| 2011-04-21 | 42,450 | 42,450 | 41,550 | 41,700 | 119 | 417 |
| 2011-04-20 | 41,800 | 42,200 | 41,500 | 42,000 | 235 | 420 |
| 2011-04-19 | 41,950 | 41,950 | 40,900 | 41,450 | 101 | 414.50 |
| 2011-04-18 | 43,400 | 43,400 | 41,500 | 42,500 | 123 | 425 |
| 2011-04-15 | 41,150 | 43,000 | 40,650 | 42,900 | 284 | 429 |
| 2011-04-14 | 41,200 | 41,450 | 40,600 | 41,200 | 75 | 412 |
| 2011-04-13 | 40,650 | 41,300 | 40,650 | 41,000 | 49 | 410 |
| 2011-04-12 | 42,000 | 42,000 | 40,550 | 41,600 | 131 | 416 |
| 2011-04-11 | 42,150 | 42,150 | 41,200 | 41,200 | 96 | 412 |
| 2011-04-08 | 40,100 | 41,450 | 39,900 | 41,450 | 120 | 414.50 |
| 2011-04-07 | 40,300 | 40,750 | 40,300 | 40,500 | 58 | 405 |
| 2011-04-06 | 40,000 | 41,000 | 39,150 | 40,400 | 147 | 404 |
| 2011-04-05 | 42,450 | 42,450 | 40,150 | 40,150 | 269 | 401.50 |
| 2011-04-04 | 41,250 | 42,250 | 41,200 | 41,800 | 481 | 418 |
| 2011-04-01 | 40,100 | 40,950 | 40,100 | 40,700 | 198 | 407 |
| 2011-03-31 | 41,900 | 41,900 | 39,900 | 40,150 | 304 | 401.50 |
| 2011-03-30 | 39,500 | 41,200 | 39,500 | 41,000 | 443 | 410 |
| 2011-03-29 | 38,000 | 40,650 | 38,000 | 39,000 | 671 | 390 |
| 2011-03-28 | 43,300 | 43,400 | 39,800 | 39,800 | 1,876 | 398 |
| 2011-03-25 | 43,300 | 43,900 | 42,500 | 42,700 | 268 | 427 |
| 2011-03-24 | 44,000 | 44,150 | 42,600 | 42,600 | 562 | 426 |
| 2011-03-23 | 44,550 | 44,600 | 43,600 | 43,650 | 467 | 436.50 |
| 2011-03-22 | 44,500 | 45,000 | 43,250 | 44,550 | 888 | 445.50 |
| 2011-03-18 | 38,000 | 41,500 | 38,000 | 40,450 | 658 | 404.50 |
| 2011-03-17 | 35,000 | 38,500 | 34,200 | 37,500 | 940 | 375 |
| 2011-03-16 | 32,000 | 38,400 | 32,000 | 37,000 | 2,019 | 370 |
| 2011-03-15 | 39,000 | 39,300 | 33,100 | 33,100 | 1,183 | 331 |
| 2011-03-14 | 41,000 | 42,900 | 40,100 | 40,100 | 1,383 | 401 |
| 2011-03-11 | 48,050 | 51,000 | 47,750 | 50,100 | 1,012 | 501 |
| 2011-03-10 | 49,600 | 49,600 | 48,100 | 48,200 | 340 | 482 |
| 2011-03-09 | 51,400 | 51,500 | 49,600 | 49,600 | 361 | 496 |
| 2011-03-08 | 49,500 | 51,600 | 49,300 | 50,700 | 954 | 507 |
| 2011-03-07 | 48,750 | 50,500 | 48,100 | 50,100 | 977 | 501 |
| 2011-03-04 | 48,800 | 49,750 | 48,600 | 48,750 | 1,153 | 487.50 |
| 2011-03-03 | 47,200 | 50,000 | 47,200 | 48,100 | 1,364 | 481 |
| 2011-03-02 | 46,500 | 47,900 | 46,200 | 47,000 | 718 | 470 |
| 2011-03-01 | 46,700 | 48,850 | 46,700 | 48,350 | 1,285 | 483.50 |
| 2011-02-28 | 43,600 | 46,000 | 43,600 | 46,000 | 900 | 460 |
| 2011-02-25 | 44,100 | 45,950 | 42,000 | 43,400 | 1,887 | 434 |
| 2011-02-24 | 45,200 | 45,500 | 42,600 | 43,900 | 1,512 | 439 |
| 2011-02-23 | 47,000 | 47,200 | 45,650 | 46,600 | 1,047 | 466 |
| 2011-02-22 | 48,850 | 48,850 | 47,500 | 47,850 | 543 | 478.50 |
| 2011-02-21 | 49,500 | 49,500 | 48,550 | 48,900 | 389 | 489 |
| 2011-02-18 | 49,000 | 50,000 | 48,900 | 49,500 | 356 | 495 |
| 2011-02-17 | 49,100 | 49,350 | 48,800 | 49,200 | 461 | 492 |
| 2011-02-16 | 50,800 | 50,800 | 48,900 | 49,150 | 866 | 491.50 |
| 2011-02-15 | 51,700 | 51,800 | 50,400 | 50,600 | 262 | 506 |
| 2011-02-14 | 50,200 | 52,300 | 49,500 | 51,100 | 1,669 | 511 |
| 2011-02-10 | 51,000 | 52,000 | 48,800 | 49,800 | 1,962 | 498 |
| 2011-02-09 | 54,400 | 54,400 | 51,300 | 52,300 | 916 | 523 |
| 2011-02-08 | 53,800 | 54,000 | 53,500 | 53,900 | 332 | 539 |
| 2011-02-07 | 53,000 | 53,300 | 52,400 | 53,200 | 237 | 532 |
| 2011-02-04 | 53,400 | 53,400 | 52,000 | 52,200 | 296 | 522 |
| 2011-02-03 | 51,500 | 53,500 | 51,500 | 52,500 | 763 | 525 |
| 2011-02-02 | 51,000 | 51,500 | 50,600 | 50,900 | 596 | 509 |
| 2011-02-01 | 47,900 | 50,300 | 47,900 | 49,900 | 498 | 499 |
| 2011-01-31 | 47,450 | 48,000 | 46,800 | 47,450 | 555 | 474.50 |
| 2011-01-28 | 49,200 | 49,450 | 48,500 | 48,800 | 471 | 488 |
| 2011-01-27 | 49,050 | 49,800 | 49,050 | 49,450 | 245 | 494.50 |
| 2011-01-26 | 49,900 | 49,900 | 48,800 | 49,150 | 546 | 491.50 |
| 2011-01-25 | 50,600 | 51,200 | 49,650 | 50,000 | 843 | 500 |
| 2011-01-24 | 50,200 | 50,200 | 48,050 | 49,250 | 1,538 | 492.50 |
| 2011-01-21 | 52,500 | 52,500 | 50,000 | 50,100 | 730 | 501 |
| 2011-01-20 | 53,900 | 53,900 | 52,100 | 52,600 | 877 | 526 |
| 2011-01-19 | 55,100 | 55,100 | 53,700 | 54,300 | 403 | 543 |
| 2011-01-18 | 57,000 | 57,000 | 54,000 | 55,100 | 689 | 551 |
| 2011-01-17 | 57,800 | 58,000 | 55,800 | 56,300 | 657 | 563 |
| 2011-01-14 | 56,500 | 57,300 | 55,700 | 57,000 | 754 | 570 |
| 2011-01-13 | 56,600 | 57,000 | 54,700 | 55,500 | 796 | 555 |
| 2011-01-12 | 57,900 | 58,200 | 55,000 | 55,800 | 1,419 | 558 |
| 2011-01-11 | 54,200 | 60,400 | 54,200 | 57,200 | 3,193 | 572 |
| 2011-01-07 | 54,300 | 56,800 | 53,900 | 54,200 | 1,254 | 542 |
| 2011-01-06 | 53,800 | 55,100 | 53,500 | 54,300 | 777 | 543 |
| 2011-01-05 | 52,300 | 53,800 | 52,200 | 53,200 | 419 | 532 |
| 2011-01-04 | 51,400 | 53,200 | 51,400 | 52,800 | 362 | 528 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
