4809 パラカ(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 | 70,500 | 72,500 | 70,000 | 72,400 | 51 | 362 |
| 2011-12-29 | 69,500 | 70,800 | 69,500 | 70,500 | 13 | 352.50 |
| 2011-12-28 | 67,900 | 71,000 | 67,500 | 71,000 | 68 | 355 |
| 2011-12-27 | 68,000 | 68,000 | 67,200 | 67,900 | 33 | 339.50 |
| 2011-12-26 | 68,600 | 68,600 | 67,800 | 68,000 | 177 | 340 |
| 2011-12-22 | 67,700 | 67,700 | 66,700 | 67,100 | 104 | 335.50 |
| 2011-12-21 | 67,900 | 67,900 | 66,600 | 67,700 | 49 | 338.50 |
| 2011-12-20 | 67,900 | 67,900 | 66,700 | 67,600 | 70 | 338 |
| 2011-12-19 | 68,800 | 69,000 | 64,700 | 66,500 | 140 | 332.50 |
| 2011-12-16 | 69,000 | 69,000 | 67,900 | 68,600 | 47 | 343 |
| 2011-12-15 | 67,800 | 69,000 | 67,800 | 68,900 | 57 | 344.50 |
| 2011-12-14 | 67,500 | 68,200 | 67,500 | 68,200 | 175 | 341 |
| 2011-12-13 | 66,000 | 67,800 | 66,000 | 67,500 | 152 | 337.50 |
| 2011-12-12 | 64,000 | 66,000 | 63,500 | 66,000 | 209 | 330 |
| 2011-12-09 | 63,500 | 63,500 | 62,800 | 63,000 | 23 | 315 |
| 2011-12-08 | 62,900 | 63,100 | 62,500 | 63,000 | 125 | 315 |
| 2011-12-07 | 62,500 | 63,000 | 61,600 | 63,000 | 71 | 315 |
| 2011-12-06 | 62,400 | 62,400 | 62,000 | 62,000 | 2 | 310 |
| 2011-12-05 | 62,200 | 62,200 | 61,000 | 62,000 | 114 | 310 |
| 2011-12-02 | 62,800 | 62,900 | 62,000 | 62,000 | 38 | 310 |
| 2011-12-01 | 62,600 | 62,800 | 62,600 | 62,800 | 2 | 314 |
| 2011-11-30 | 62,600 | 62,600 | 62,600 | 62,600 | 2 | 313 |
| 2011-11-29 | 62,000 | 62,900 | 62,000 | 62,900 | 3 | 314.50 |
| 2011-11-28 | 63,000 | 63,000 | 61,800 | 61,800 | 18 | 309 |
| 2011-11-25 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2011-11-24 | 63,200 | 63,200 | 62,800 | 63,000 | 103 | 315 |
| 2011-11-22 | 63,000 | 63,200 | 63,000 | 63,200 | 90 | 316 |
| 2011-11-21 | 63,400 | 63,400 | 63,000 | 63,000 | 68 | 315 |
| 2011-11-18 | 62,900 | 64,000 | 62,800 | 63,000 | 90 | 315 |
| 2011-11-17 | 61,800 | 62,100 | 61,700 | 62,100 | 42 | 310.50 |
| 2011-11-16 | 62,400 | 62,400 | 61,600 | 61,800 | 51 | 309 |
| 2011-11-15 | 62,000 | 63,000 | 62,000 | 62,400 | 70 | 312 |
| 2011-11-14 | 61,800 | 62,200 | 61,700 | 61,900 | 82 | 309.50 |
| 2011-11-11 | 61,000 | 61,600 | 61,000 | 61,500 | 67 | 307.50 |
| 2011-11-10 | 61,000 | 61,000 | 60,500 | 60,600 | 40 | 303 |
| 2011-11-09 | 61,900 | 62,000 | 61,900 | 61,900 | 18 | 309.50 |
| 2011-11-08 | 61,400 | 61,900 | 61,000 | 61,000 | 25 | 305 |
| 2011-11-07 | 61,200 | 62,100 | 61,200 | 61,300 | 24 | 306.50 |
| 2011-11-04 | 59,200 | 61,000 | 59,200 | 60,500 | 76 | 302.50 |
| 2011-11-02 | 59,000 | 59,200 | 58,100 | 59,000 | 58 | 295 |
| 2011-11-01 | 58,500 | 59,800 | 58,000 | 59,200 | 34 | 296 |
| 2011-10-31 | 56,500 | 58,500 | 56,500 | 58,500 | 39 | 292.50 |
| 2011-10-28 | 57,400 | 57,600 | 56,800 | 56,800 | 39 | 284 |
| 2011-10-27 | 56,400 | 57,200 | 56,400 | 57,200 | 15 | 286 |
| 2011-10-26 | 56,400 | 56,400 | 56,400 | 56,400 | 11 | 282 |
| 2011-10-25 | 56,400 | 56,400 | 55,400 | 55,400 | 2 | 277 |
| 2011-10-24 | 56,000 | 56,300 | 55,100 | 56,300 | 4 | 281.50 |
| 2011-10-21 | 55,900 | 56,000 | 55,400 | 55,400 | 17 | 277 |
| 2011-10-20 | 56,000 | 56,000 | 56,000 | 56,000 | 60 | 280 |
| 2011-10-19 | 55,100 | 56,000 | 55,100 | 56,000 | 6 | 280 |
| 2011-10-18 | 55,000 | 56,000 | 55,000 | 55,100 | 19 | 275.50 |
| 2011-10-17 | 55,300 | 55,300 | 55,200 | 55,200 | 2 | 276 |
| 2011-10-14 | 55,000 | 55,200 | 54,500 | 55,200 | 30 | 276 |
| 2011-10-13 | 55,200 | 55,200 | 54,600 | 54,600 | 13 | 273 |
| 2011-10-11 | 54,400 | 54,700 | 53,700 | 53,900 | 27 | 269.50 |
| 2011-10-07 | 53,600 | 53,900 | 53,600 | 53,900 | 15 | 269.50 |
| 2011-10-05 | 54,500 | 54,600 | 53,500 | 53,500 | 9 | 267.50 |
| 2011-10-04 | 54,500 | 54,500 | 53,500 | 54,200 | 32 | 271 |
| 2011-10-03 | 54,000 | 54,200 | 54,000 | 54,100 | 9 | 270.50 |
| 2011-09-30 | 54,400 | 54,500 | 54,200 | 54,300 | 20 | 271.50 |
| 2011-09-29 | 54,200 | 54,300 | 54,200 | 54,300 | 3 | 271.50 |
| 2011-09-28 | 54,300 | 54,500 | 54,000 | 54,200 | 11 | 271 |
| 2011-09-27 | 54,700 | 55,700 | 54,000 | 54,500 | 35 | 272.50 |
| 2011-09-26 | 55,500 | 55,500 | 53,600 | 54,900 | 58 | 274.50 |
| 2011-09-22 | 55,000 | 56,500 | 55,000 | 55,100 | 34 | 275.50 |
| 2011-09-21 | 56,000 | 56,100 | 55,300 | 55,300 | 17 | 276.50 |
| 2011-09-20 | 57,300 | 57,300 | 55,800 | 55,800 | 25 | 279 |
| 2011-09-16 | 56,300 | 56,300 | 55,200 | 56,300 | 12 | 281.50 |
| 2011-09-15 | 55,000 | 56,200 | 55,000 | 56,200 | 12 | 281 |
| 2011-09-14 | 55,500 | 56,000 | 55,000 | 55,000 | 9 | 275 |
| 2011-09-13 | 54,500 | 54,700 | 54,500 | 54,500 | 5 | 272.50 |
| 2011-09-12 | 55,100 | 55,100 | 54,400 | 54,500 | 36 | 272.50 |
| 2011-09-09 | 55,100 | 55,100 | 55,100 | 55,100 | 2 | 275.50 |
| 2011-09-08 | 55,500 | 55,500 | 55,300 | 55,300 | 10 | 276.50 |
| 2011-09-07 | 56,000 | 56,000 | 55,300 | 55,600 | 5 | 278 |
| 2011-09-06 | 55,800 | 56,300 | 55,100 | 55,300 | 28 | 276.50 |
| 2011-09-05 | 56,000 | 56,000 | 54,800 | 55,900 | 46 | 279.50 |
| 2011-09-02 | 56,800 | 56,800 | 56,000 | 56,000 | 4 | 280 |
| 2011-09-01 | 55,700 | 56,800 | 55,700 | 56,800 | 4 | 284 |
| 2011-08-31 | 55,500 | 56,000 | 55,300 | 55,600 | 10 | 278 |
| 2011-08-30 | 56,000 | 56,000 | 55,500 | 55,500 | 2 | 277.50 |
| 2011-08-29 | 55,300 | 56,000 | 55,300 | 56,000 | 7 | 280 |
| 2011-08-26 | 56,100 | 56,100 | 55,600 | 55,600 | 6 | 278 |
| 2011-08-25 | 56,100 | 56,600 | 56,100 | 56,600 | 7 | 283 |
| 2011-08-24 | 55,000 | 55,600 | 55,000 | 55,600 | 187 | 278 |
| 2011-08-23 | 55,500 | 55,800 | 55,500 | 55,800 | 9 | 279 |
| 2011-08-22 | 56,000 | 56,000 | 55,500 | 55,800 | 11 | 279 |
| 2011-08-19 | 57,600 | 57,600 | 56,000 | 56,000 | 28 | 280 |
| 2011-08-18 | 56,100 | 56,900 | 56,100 | 56,700 | 9 | 283.50 |
| 2011-08-17 | 55,600 | 56,700 | 55,600 | 56,700 | 11 | 283.50 |
| 2011-08-16 | 56,200 | 56,200 | 55,800 | 56,200 | 32 | 281 |
| 2011-08-15 | 56,500 | 56,500 | 56,400 | 56,400 | 4 | 282 |
| 2011-08-12 | 57,200 | 57,200 | 55,000 | 56,200 | 66 | 281 |
| 2011-08-11 | 56,900 | 56,900 | 54,100 | 54,100 | 60 | 270.50 |
| 2011-08-10 | 57,000 | 57,000 | 55,500 | 56,500 | 61 | 282.50 |
| 2011-08-09 | 55,300 | 55,300 | 53,300 | 55,000 | 39 | 275 |
| 2011-08-08 | 55,500 | 56,000 | 55,500 | 55,500 | 54 | 277.50 |
| 2011-08-05 | 58,000 | 59,000 | 56,000 | 56,000 | 80 | 280 |
| 2011-08-04 | 58,500 | 59,900 | 58,400 | 59,900 | 19 | 299.50 |
| 2011-08-03 | 60,000 | 60,000 | 59,000 | 59,000 | 20 | 295 |
| 2011-08-02 | 60,000 | 60,000 | 59,900 | 59,900 | 23 | 299.50 |
| 2011-08-01 | 58,400 | 59,900 | 58,400 | 59,900 | 3 | 299.50 |
| 2011-07-29 | 58,300 | 59,000 | 58,300 | 58,300 | 13 | 291.50 |
| 2011-07-28 | 59,900 | 59,900 | 59,000 | 59,000 | 44 | 295 |
| 2011-07-27 | 58,300 | 59,000 | 58,300 | 59,000 | 60 | 295 |
| 2011-07-26 | 58,100 | 59,000 | 58,000 | 58,200 | 68 | 291 |
| 2011-07-25 | 59,600 | 60,000 | 59,000 | 59,000 | 74 | 295 |
| 2011-07-22 | 60,000 | 60,100 | 59,600 | 59,600 | 40 | 298 |
| 2011-07-21 | 60,100 | 60,500 | 60,000 | 60,000 | 39 | 300 |
| 2011-07-20 | 60,700 | 60,700 | 60,300 | 60,600 | 54 | 303 |
| 2011-07-19 | 61,000 | 61,000 | 60,300 | 60,300 | 72 | 301.50 |
| 2011-07-15 | 61,600 | 61,600 | 61,600 | 61,600 | 6 | 308 |
| 2011-07-14 | 62,000 | 62,000 | 61,600 | 61,600 | 19 | 308 |
| 2011-07-13 | 62,000 | 62,000 | 61,800 | 62,000 | 20 | 310 |
| 2011-07-12 | 61,500 | 62,000 | 61,000 | 61,900 | 56 | 309.50 |
| 2011-07-11 | 61,600 | 61,900 | 61,500 | 61,500 | 41 | 307.50 |
| 2011-07-08 | 62,200 | 62,200 | 61,500 | 61,600 | 33 | 308 |
| 2011-07-07 | 62,000 | 62,000 | 61,500 | 62,000 | 25 | 310 |
| 2011-07-06 | 62,000 | 62,300 | 61,900 | 62,000 | 12 | 310 |
| 2011-07-05 | 62,000 | 62,300 | 61,000 | 62,300 | 55 | 311.50 |
| 2011-07-04 | 62,500 | 62,500 | 61,000 | 62,400 | 57 | 312 |
| 2011-07-01 | 60,600 | 62,500 | 60,000 | 62,500 | 90 | 312.50 |
| 2011-06-30 | 60,500 | 61,200 | 60,100 | 61,000 | 92 | 305 |
| 2011-06-29 | 60,000 | 60,100 | 60,000 | 60,100 | 4 | 300.50 |
| 2011-06-28 | 61,000 | 61,000 | 60,200 | 60,200 | 2 | 301 |
| 2011-06-27 | 60,100 | 60,100 | 60,000 | 60,000 | 23 | 300 |
| 2011-06-24 | 60,100 | 60,100 | 60,000 | 60,000 | 8 | 300 |
| 2011-06-23 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 300 |
| 2011-06-22 | 60,100 | 60,100 | 60,000 | 60,000 | 10 | 300 |
| 2011-06-21 | 61,200 | 61,200 | 60,000 | 60,100 | 7 | 300.50 |
| 2011-06-20 | 62,100 | 62,100 | 61,900 | 61,900 | 16 | 309.50 |
| 2011-06-17 | 61,000 | 61,500 | 61,000 | 61,100 | 45 | 305.50 |
| 2011-06-16 | 61,000 | 61,000 | 60,200 | 60,200 | 11 | 301 |
| 2011-06-15 | 60,900 | 61,100 | 60,800 | 60,900 | 50 | 304.50 |
| 2011-06-14 | 60,500 | 61,000 | 60,500 | 61,000 | 3 | 305 |
| 2011-06-13 | 61,000 | 61,000 | 60,100 | 61,000 | 10 | 305 |
| 2011-06-10 | 61,400 | 61,400 | 61,000 | 61,000 | 18 | 305 |
| 2011-06-09 | 61,000 | 61,400 | 61,000 | 61,000 | 9 | 305 |
| 2011-06-08 | 61,100 | 61,100 | 61,000 | 61,000 | 57 | 305 |
| 2011-06-07 | 60,000 | 61,100 | 60,000 | 61,000 | 34 | 305 |
| 2011-06-06 | 60,700 | 60,700 | 59,100 | 59,100 | 20 | 295.50 |
| 2011-06-03 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 305 |
| 2011-06-02 | 59,500 | 59,600 | 59,000 | 59,600 | 16 | 298 |
| 2011-06-01 | 60,500 | 60,500 | 60,500 | 60,500 | 24 | 302.50 |
| 2011-05-31 | 60,000 | 60,500 | 59,500 | 60,500 | 12 | 302.50 |
| 2011-05-30 | 61,500 | 61,500 | 60,100 | 60,100 | 10 | 300.50 |
| 2011-05-27 | 61,700 | 62,000 | 61,600 | 61,600 | 24 | 308 |
| 2011-05-26 | 61,700 | 61,700 | 61,700 | 61,700 | 3 | 308.50 |
| 2011-05-25 | 61,600 | 61,600 | 61,600 | 61,600 | 30 | 308 |
| 2011-05-24 | 61,600 | 61,700 | 61,600 | 61,600 | 20 | 308 |
| 2011-05-23 | 61,600 | 61,600 | 61,600 | 61,600 | 92 | 308 |
| 2011-05-20 | 61,500 | 61,800 | 61,500 | 61,800 | 68 | 309 |
| 2011-05-19 | 60,100 | 61,000 | 60,100 | 61,000 | 16 | 305 |
| 2011-05-18 | 58,000 | 61,000 | 58,000 | 60,100 | 164 | 300.50 |
| 2011-05-17 | 56,900 | 56,900 | 56,900 | 56,900 | 5 | 284.50 |
| 2011-05-16 | 57,300 | 57,300 | 56,500 | 57,000 | 63 | 285 |
| 2011-05-13 | 59,500 | 59,500 | 58,100 | 58,300 | 15 | 291.50 |
| 2011-05-12 | 59,400 | 59,400 | 58,700 | 58,700 | 10 | 293.50 |
| 2011-05-11 | 59,000 | 59,600 | 58,000 | 58,600 | 87 | 293 |
| 2011-05-10 | 60,000 | 60,000 | 58,800 | 59,600 | 83 | 298 |
| 2011-05-09 | 61,100 | 61,100 | 59,500 | 60,100 | 85 | 300.50 |
| 2011-05-06 | 61,500 | 61,700 | 61,000 | 61,100 | 51 | 305.50 |
| 2011-05-02 | 62,000 | 62,500 | 61,000 | 61,900 | 208 | 309.50 |
| 2011-04-28 | 64,100 | 65,500 | 64,000 | 65,500 | 41 | 327.50 |
| 2011-04-27 | 63,800 | 64,000 | 63,500 | 64,000 | 15 | 320 |
| 2011-04-26 | 63,900 | 63,900 | 62,700 | 63,800 | 38 | 319 |
| 2011-04-25 | 63,100 | 63,500 | 62,600 | 63,500 | 43 | 317.50 |
| 2011-04-22 | 62,100 | 63,100 | 62,100 | 62,800 | 35 | 314 |
| 2011-04-21 | 62,500 | 62,700 | 62,500 | 62,700 | 6 | 313.50 |
| 2011-04-20 | 62,800 | 62,800 | 62,200 | 62,200 | 23 | 311 |
| 2011-04-19 | 60,800 | 61,500 | 60,800 | 61,500 | 21 | 307.50 |
| 2011-04-18 | 62,000 | 62,100 | 61,500 | 61,500 | 14 | 307.50 |
| 2011-04-15 | 62,000 | 62,800 | 61,600 | 62,500 | 32 | 312.50 |
| 2011-04-14 | 62,400 | 62,400 | 61,600 | 62,000 | 29 | 310 |
| 2011-04-13 | 61,600 | 61,600 | 61,600 | 61,600 | 4 | 308 |
| 2011-04-12 | 62,000 | 62,000 | 60,800 | 61,600 | 18 | 308 |
| 2011-04-11 | 61,300 | 62,000 | 61,300 | 62,000 | 25 | 310 |
| 2011-04-08 | 61,000 | 61,800 | 60,200 | 61,800 | 28 | 309 |
| 2011-04-07 | 60,700 | 61,900 | 60,500 | 61,900 | 34 | 309.50 |
| 2011-04-06 | 60,900 | 61,300 | 60,400 | 61,300 | 46 | 306.50 |
| 2011-04-05 | 63,200 | 63,200 | 61,200 | 62,800 | 59 | 314 |
| 2011-04-04 | 62,200 | 63,000 | 62,200 | 62,500 | 23 | 312.50 |
| 2011-04-01 | 62,700 | 63,000 | 62,100 | 62,200 | 40 | 311 |
| 2011-03-31 | 61,900 | 63,000 | 61,900 | 62,700 | 55 | 313.50 |
| 2011-03-30 | 61,400 | 62,100 | 60,000 | 61,900 | 49 | 309.50 |
| 2011-03-29 | 59,600 | 61,400 | 57,500 | 61,400 | 111 | 307 |
| 2011-03-28 | 62,400 | 63,400 | 61,500 | 61,600 | 111 | 308 |
| 2011-03-25 | 63,000 | 63,600 | 62,700 | 63,400 | 31 | 317 |
| 2011-03-24 | 65,500 | 65,500 | 63,000 | 64,000 | 84 | 320 |
| 2011-03-23 | 66,000 | 66,600 | 65,200 | 65,500 | 71 | 327.50 |
| 2011-03-22 | 65,100 | 66,900 | 64,200 | 66,000 | 101 | 330 |
| 2011-03-18 | 61,200 | 65,000 | 61,200 | 64,000 | 171 | 320 |
| 2011-03-17 | 55,500 | 59,900 | 55,500 | 59,100 | 96 | 295.50 |
| 2011-03-16 | 60,500 | 62,000 | 57,200 | 59,800 | 182 | 299 |
| 2011-03-15 | 62,700 | 62,700 | 53,700 | 58,500 | 496 | 292.50 |
| 2011-03-14 | 62,000 | 65,000 | 61,000 | 63,700 | 693 | 318.50 |
| 2011-03-11 | 76,000 | 77,000 | 75,000 | 75,000 | 248 | 375 |
| 2011-03-10 | 78,800 | 79,800 | 77,700 | 78,000 | 135 | 390 |
| 2011-03-09 | 79,200 | 82,000 | 77,700 | 79,000 | 343 | 395 |
| 2011-03-08 | 78,300 | 78,500 | 77,800 | 78,500 | 79 | 392.50 |
| 2011-03-07 | 77,800 | 78,200 | 77,500 | 77,700 | 83 | 388.50 |
| 2011-03-04 | 78,500 | 79,000 | 78,300 | 78,300 | 50 | 391.50 |
| 2011-03-03 | 77,900 | 78,900 | 77,700 | 78,700 | 127 | 393.50 |
| 2011-03-02 | 77,300 | 77,900 | 77,300 | 77,900 | 68 | 389.50 |
| 2011-03-01 | 78,000 | 78,800 | 77,700 | 78,800 | 108 | 394 |
| 2011-02-28 | 76,500 | 77,400 | 76,000 | 77,400 | 31 | 387 |
| 2011-02-25 | 76,000 | 76,700 | 75,700 | 76,500 | 74 | 382.50 |
| 2011-02-24 | 77,400 | 77,500 | 76,300 | 76,300 | 85 | 381.50 |
| 2011-02-23 | 77,600 | 78,500 | 77,500 | 77,600 | 84 | 388 |
| 2011-02-22 | 78,900 | 79,100 | 77,700 | 78,900 | 67 | 394.50 |
| 2011-02-21 | 79,000 | 79,300 | 77,100 | 79,300 | 204 | 396.50 |
| 2011-02-18 | 77,600 | 80,500 | 77,100 | 77,900 | 210 | 389.50 |
| 2011-02-17 | 77,100 | 77,400 | 76,500 | 77,300 | 69 | 386.50 |
| 2011-02-16 | 77,500 | 77,500 | 76,500 | 77,000 | 86 | 385 |
| 2011-02-15 | 76,800 | 77,400 | 76,000 | 77,100 | 137 | 385.50 |
| 2011-02-14 | 78,600 | 78,800 | 76,400 | 76,700 | 188 | 383.50 |
| 2011-02-10 | 78,900 | 79,000 | 78,000 | 78,900 | 52 | 394.50 |
| 2011-02-09 | 80,800 | 81,000 | 79,000 | 79,000 | 90 | 395 |
| 2011-02-08 | 78,300 | 80,500 | 77,500 | 80,500 | 162 | 402.50 |
| 2011-02-07 | 78,500 | 79,500 | 78,300 | 78,300 | 54 | 391.50 |
| 2011-02-04 | 78,500 | 79,700 | 77,800 | 77,800 | 58 | 389 |
| 2011-02-03 | 75,700 | 80,600 | 75,600 | 79,900 | 345 | 399.50 |
| 2011-02-02 | 75,600 | 77,800 | 74,900 | 75,000 | 332 | 375 |
| 2011-02-01 | 75,000 | 76,600 | 74,800 | 75,600 | 136 | 378 |
| 2011-01-31 | 76,400 | 76,500 | 75,500 | 76,300 | 108 | 381.50 |
| 2011-01-28 | 76,400 | 77,000 | 75,700 | 76,400 | 35 | 382 |
| 2011-01-27 | 76,100 | 76,100 | 75,500 | 75,500 | 45 | 377.50 |
| 2011-01-26 | 77,000 | 77,000 | 75,500 | 75,500 | 69 | 377.50 |
| 2011-01-25 | 77,000 | 77,000 | 76,000 | 77,000 | 38 | 385 |
| 2011-01-24 | 74,700 | 76,800 | 74,700 | 76,500 | 93 | 382.50 |
| 2011-01-21 | 79,500 | 79,900 | 74,000 | 74,500 | 300 | 372.50 |
| 2011-01-20 | 80,000 | 80,500 | 79,100 | 79,500 | 91 | 397.50 |
| 2011-01-19 | 79,500 | 79,600 | 78,800 | 79,000 | 75 | 395 |
| 2011-01-18 | 77,800 | 79,500 | 77,400 | 79,000 | 81 | 395 |
| 2011-01-17 | 80,000 | 80,000 | 78,000 | 78,000 | 131 | 390 |
| 2011-01-14 | 81,500 | 81,900 | 79,800 | 79,800 | 98 | 399 |
| 2011-01-13 | 80,900 | 82,000 | 80,100 | 81,600 | 173 | 408 |
| 2011-01-12 | 81,400 | 81,400 | 79,900 | 80,500 | 74 | 402.50 |
| 2011-01-11 | 80,600 | 81,400 | 80,000 | 80,700 | 83 | 403.50 |
| 2011-01-07 | 80,300 | 81,700 | 80,200 | 81,000 | 61 | 405 |
| 2011-01-06 | 81,600 | 81,600 | 80,200 | 80,300 | 37 | 401.50 |
| 2011-01-05 | 83,200 | 83,200 | 79,900 | 81,000 | 98 | 405 |
| 2011-01-04 | 82,600 | 85,000 | 81,100 | 83,500 | 162 | 417.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
