4813 (株)ACCESS 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 | 32,500 | 33,100 | 31,650 | 32,700 | 1,953 | 327 |
| 2011-12-29 | 32,300 | 33,100 | 31,500 | 33,100 | 2,457 | 331 |
| 2011-12-28 | 33,050 | 33,600 | 32,600 | 32,600 | 2,244 | 326 |
| 2011-12-27 | 33,050 | 34,200 | 32,550 | 33,050 | 2,398 | 330.50 |
| 2011-12-26 | 34,600 | 34,600 | 33,350 | 33,400 | 1,335 | 334 |
| 2011-12-22 | 34,850 | 35,100 | 33,700 | 34,100 | 2,354 | 341 |
| 2011-12-21 | 35,550 | 36,200 | 34,650 | 35,050 | 1,783 | 350.50 |
| 2011-12-20 | 35,000 | 35,750 | 34,900 | 35,350 | 1,481 | 353.50 |
| 2011-12-19 | 34,800 | 36,000 | 34,700 | 34,800 | 1,718 | 348 |
| 2011-12-16 | 35,850 | 36,700 | 34,800 | 35,200 | 2,282 | 352 |
| 2011-12-15 | 37,150 | 37,650 | 35,550 | 36,000 | 2,705 | 360 |
| 2011-12-14 | 37,800 | 38,400 | 37,100 | 37,400 | 1,554 | 374 |
| 2011-12-13 | 37,050 | 38,500 | 37,000 | 38,100 | 1,831 | 381 |
| 2011-12-12 | 37,500 | 38,100 | 37,150 | 37,650 | 1,967 | 376.50 |
| 2011-12-09 | 37,500 | 37,700 | 36,700 | 37,200 | 2,081 | 372 |
| 2011-12-08 | 38,350 | 38,900 | 37,500 | 37,900 | 1,533 | 379 |
| 2011-12-07 | 38,100 | 39,100 | 38,050 | 38,500 | 1,655 | 385 |
| 2011-12-06 | 40,050 | 40,100 | 38,200 | 38,450 | 3,008 | 384.50 |
| 2011-12-05 | 38,000 | 40,600 | 38,000 | 40,200 | 2,129 | 402 |
| 2011-12-02 | 37,900 | 38,800 | 37,800 | 38,450 | 1,982 | 384.50 |
| 2011-12-01 | 38,800 | 39,700 | 37,750 | 38,000 | 4,468 | 380 |
| 2011-11-30 | 40,000 | 40,000 | 38,450 | 39,300 | 1,812 | 393 |
| 2011-11-29 | 40,900 | 41,300 | 39,250 | 39,600 | 2,156 | 396 |
| 2011-11-28 | 38,850 | 40,500 | 38,600 | 40,000 | 2,841 | 400 |
| 2011-11-25 | 37,000 | 39,800 | 36,600 | 37,800 | 5,477 | 378 |
| 2011-11-24 | 35,000 | 37,000 | 35,000 | 36,500 | 1,633 | 365 |
| 2011-11-22 | 35,100 | 36,300 | 34,600 | 35,500 | 1,630 | 355 |
| 2011-11-21 | 37,100 | 37,600 | 36,350 | 36,350 | 923 | 363.50 |
| 2011-11-18 | 37,300 | 37,850 | 37,050 | 37,050 | 589 | 370.50 |
| 2011-11-17 | 37,000 | 38,100 | 37,000 | 37,900 | 799 | 379 |
| 2011-11-16 | 37,650 | 38,550 | 37,600 | 37,800 | 709 | 378 |
| 2011-11-15 | 38,700 | 39,300 | 38,200 | 38,200 | 783 | 382 |
| 2011-11-14 | 39,250 | 40,950 | 39,050 | 39,400 | 1,312 | 394 |
| 2011-11-11 | 37,300 | 39,650 | 36,500 | 39,350 | 3,502 | 393.50 |
| 2011-11-10 | 37,600 | 38,500 | 37,200 | 37,650 | 1,360 | 376.50 |
| 2011-11-09 | 37,400 | 39,400 | 37,000 | 39,000 | 1,769 | 390 |
| 2011-11-08 | 40,500 | 40,950 | 38,000 | 38,350 | 3,018 | 383.50 |
| 2011-11-07 | 40,200 | 41,500 | 40,100 | 40,750 | 1,377 | 407.50 |
| 2011-11-04 | 41,100 | 41,500 | 40,000 | 40,600 | 2,385 | 406 |
| 2011-11-02 | 41,000 | 42,050 | 40,600 | 41,250 | 3,207 | 412.50 |
| 2011-11-01 | 39,400 | 42,700 | 39,150 | 42,500 | 12,652 | 425 |
| 2011-10-31 | 41,500 | 41,500 | 41,500 | 41,500 | 948 | 415 |
| 2011-10-28 | 51,800 | 52,400 | 50,600 | 51,500 | 2,211 | 515 |
| 2011-10-27 | 51,100 | 51,700 | 50,400 | 50,800 | 2,395 | 508 |
| 2011-10-26 | 50,200 | 51,900 | 50,000 | 50,900 | 1,165 | 509 |
| 2011-10-25 | 52,300 | 52,500 | 50,500 | 50,500 | 1,596 | 505 |
| 2011-10-24 | 51,400 | 52,700 | 51,000 | 52,000 | 1,144 | 520 |
| 2011-10-21 | 50,500 | 51,100 | 50,000 | 50,400 | 836 | 504 |
| 2011-10-20 | 51,600 | 52,000 | 50,100 | 50,100 | 3,074 | 501 |
| 2011-10-19 | 53,800 | 54,800 | 51,000 | 51,700 | 1,967 | 517 |
| 2011-10-18 | 54,000 | 54,800 | 53,000 | 53,100 | 1,320 | 531 |
| 2011-10-17 | 56,300 | 57,000 | 55,200 | 55,300 | 1,700 | 553 |
| 2011-10-14 | 54,300 | 56,500 | 53,500 | 55,300 | 1,432 | 553 |
| 2011-10-13 | 55,500 | 57,100 | 54,400 | 54,800 | 2,781 | 548 |
| 2011-10-12 | 53,000 | 54,900 | 51,900 | 54,500 | 2,322 | 545 |
| 2011-10-11 | 52,400 | 53,500 | 52,400 | 53,000 | 1,809 | 530 |
| 2011-10-07 | 52,500 | 53,700 | 50,700 | 51,400 | 2,581 | 514 |
| 2011-10-06 | 50,700 | 53,000 | 50,400 | 51,700 | 2,157 | 517 |
| 2011-10-05 | 52,000 | 52,500 | 49,650 | 49,650 | 2,088 | 496.50 |
| 2011-10-04 | 51,300 | 51,500 | 50,200 | 51,500 | 2,089 | 515 |
| 2011-10-03 | 53,900 | 54,700 | 52,300 | 53,000 | 1,493 | 530 |
| 2011-09-30 | 55,100 | 57,000 | 54,000 | 55,200 | 2,474 | 552 |
| 2011-09-29 | 52,500 | 56,500 | 52,200 | 55,500 | 2,688 | 555 |
| 2011-09-28 | 53,500 | 54,500 | 53,000 | 54,200 | 2,625 | 542 |
| 2011-09-27 | 51,600 | 52,900 | 51,300 | 52,900 | 3,330 | 529 |
| 2011-09-26 | 53,600 | 55,900 | 50,600 | 50,600 | 3,365 | 506 |
| 2011-09-22 | 55,300 | 56,400 | 53,400 | 53,600 | 2,727 | 536 |
| 2011-09-21 | 58,900 | 58,900 | 56,500 | 57,300 | 1,419 | 573 |
| 2011-09-20 | 57,800 | 58,700 | 57,700 | 58,400 | 1,409 | 584 |
| 2011-09-16 | 58,600 | 59,900 | 58,100 | 59,800 | 1,802 | 598 |
| 2011-09-15 | 58,800 | 59,100 | 56,400 | 58,500 | 1,738 | 585 |
| 2011-09-14 | 60,600 | 60,700 | 56,800 | 56,800 | 2,394 | 568 |
| 2011-09-13 | 60,800 | 61,600 | 60,100 | 60,600 | 1,133 | 606 |
| 2011-09-12 | 61,400 | 62,000 | 60,000 | 60,000 | 2,124 | 600 |
| 2011-09-09 | 64,000 | 65,100 | 62,800 | 63,300 | 1,634 | 633 |
| 2011-09-08 | 66,500 | 67,900 | 64,500 | 64,600 | 1,795 | 646 |
| 2011-09-07 | 65,600 | 66,900 | 64,500 | 66,000 | 1,773 | 660 |
| 2011-09-06 | 67,000 | 67,500 | 63,300 | 64,600 | 3,561 | 646 |
| 2011-09-05 | 69,000 | 69,800 | 67,400 | 68,000 | 3,225 | 680 |
| 2011-09-02 | 65,800 | 70,000 | 65,200 | 69,900 | 6,034 | 699 |
| 2011-09-01 | 68,300 | 72,000 | 65,100 | 65,800 | 16,030 | 658 |
| 2011-08-31 | 65,000 | 68,300 | 64,700 | 65,700 | 6,777 | 657 |
| 2011-08-30 | 64,400 | 65,100 | 63,500 | 64,300 | 2,263 | 643 |
| 2011-08-29 | 63,700 | 65,500 | 62,700 | 63,200 | 3,569 | 632 |
| 2011-08-26 | 63,000 | 63,000 | 61,100 | 62,700 | 1,538 | 627 |
| 2011-08-25 | 62,100 | 63,900 | 61,600 | 62,900 | 2,872 | 629 |
| 2011-08-24 | 65,100 | 65,400 | 60,500 | 62,800 | 5,220 | 628 |
| 2011-08-23 | 58,100 | 66,100 | 58,100 | 64,000 | 8,797 | 640 |
| 2011-08-22 | 58,100 | 60,500 | 57,000 | 57,100 | 2,978 | 571 |
| 2011-08-19 | 61,300 | 61,500 | 58,800 | 59,100 | 4,246 | 591 |
| 2011-08-18 | 64,000 | 67,500 | 62,700 | 63,300 | 8,914 | 633 |
| 2011-08-17 | 56,700 | 65,800 | 56,200 | 64,000 | 16,503 | 640 |
| 2011-08-16 | 55,100 | 59,700 | 55,000 | 57,500 | 9,563 | 575 |
| 2011-08-15 | 54,500 | 55,000 | 53,000 | 53,100 | 1,218 | 531 |
| 2011-08-12 | 56,200 | 56,600 | 52,900 | 53,600 | 1,907 | 536 |
| 2011-08-11 | 50,500 | 55,200 | 50,100 | 55,100 | 2,346 | 551 |
| 2011-08-10 | 53,000 | 53,900 | 51,600 | 52,900 | 1,932 | 529 |
| 2011-08-09 | 48,500 | 51,700 | 47,000 | 51,700 | 5,302 | 517 |
| 2011-08-08 | 54,800 | 56,200 | 51,700 | 51,700 | 2,444 | 517 |
| 2011-08-05 | 55,400 | 56,500 | 54,000 | 55,100 | 3,228 | 551 |
| 2011-08-04 | 58,900 | 59,700 | 58,100 | 58,600 | 1,329 | 586 |
| 2011-08-03 | 58,200 | 59,000 | 57,200 | 58,800 | 1,713 | 588 |
| 2011-08-02 | 59,200 | 60,700 | 59,000 | 59,100 | 1,383 | 591 |
| 2011-08-01 | 59,900 | 61,200 | 59,500 | 60,200 | 1,568 | 602 |
| 2011-07-29 | 60,700 | 60,900 | 58,900 | 59,000 | 2,413 | 590 |
| 2011-07-28 | 60,700 | 61,500 | 60,400 | 60,400 | 1,953 | 604 |
| 2011-07-27 | 63,300 | 63,400 | 61,700 | 61,900 | 2,064 | 619 |
| 2011-07-26 | 64,200 | 64,900 | 63,500 | 63,800 | 1,430 | 638 |
| 2011-07-25 | 64,700 | 64,700 | 64,100 | 64,700 | 1,372 | 647 |
| 2011-07-22 | 66,600 | 66,800 | 64,400 | 65,300 | 3,504 | 653 |
| 2011-07-21 | 65,800 | 67,900 | 65,500 | 66,500 | 4,065 | 665 |
| 2011-07-20 | 66,100 | 66,200 | 64,800 | 65,400 | 1,634 | 654 |
| 2011-07-19 | 65,400 | 66,300 | 64,000 | 64,900 | 2,337 | 649 |
| 2011-07-15 | 66,100 | 66,600 | 65,100 | 65,400 | 2,763 | 654 |
| 2011-07-14 | 68,700 | 69,000 | 65,700 | 66,700 | 3,484 | 667 |
| 2011-07-13 | 67,000 | 68,700 | 66,800 | 68,300 | 2,598 | 683 |
| 2011-07-12 | 70,700 | 70,700 | 67,800 | 67,900 | 5,297 | 679 |
| 2011-07-11 | 70,300 | 73,400 | 69,800 | 72,000 | 4,982 | 720 |
| 2011-07-08 | 70,000 | 72,400 | 69,700 | 69,800 | 3,771 | 698 |
| 2011-07-07 | 70,400 | 71,400 | 69,100 | 69,400 | 2,584 | 694 |
| 2011-07-06 | 70,900 | 71,900 | 68,700 | 70,500 | 3,587 | 705 |
| 2011-07-05 | 73,300 | 74,000 | 70,100 | 70,100 | 5,753 | 701 |
| 2011-07-04 | 71,500 | 75,800 | 69,200 | 74,100 | 15,405 | 741 |
| 2011-07-01 | 66,000 | 67,300 | 64,900 | 66,000 | 2,735 | 660 |
| 2011-06-30 | 65,600 | 67,400 | 63,700 | 64,400 | 3,536 | 644 |
| 2011-06-29 | 63,300 | 66,400 | 63,100 | 64,700 | 3,972 | 647 |
| 2011-06-28 | 62,900 | 63,300 | 61,700 | 62,300 | 1,733 | 623 |
| 2011-06-27 | 62,100 | 63,000 | 61,700 | 62,000 | 1,504 | 620 |
| 2011-06-24 | 62,600 | 63,700 | 60,500 | 63,000 | 2,859 | 630 |
| 2011-06-23 | 66,000 | 67,900 | 62,200 | 62,200 | 6,284 | 622 |
| 2011-06-22 | 59,000 | 67,100 | 59,000 | 64,400 | 9,347 | 644 |
| 2011-06-21 | 59,000 | 60,000 | 58,500 | 59,200 | 1,995 | 592 |
| 2011-06-20 | 59,500 | 60,600 | 59,200 | 59,500 | 1,709 | 595 |
| 2011-06-17 | 61,400 | 61,600 | 59,100 | 60,200 | 3,507 | 602 |
| 2011-06-16 | 62,100 | 63,000 | 61,300 | 61,600 | 2,093 | 616 |
| 2011-06-15 | 63,400 | 63,800 | 61,800 | 62,500 | 1,893 | 625 |
| 2011-06-14 | 62,000 | 63,900 | 61,400 | 63,000 | 2,298 | 630 |
| 2011-06-13 | 63,000 | 63,200 | 62,100 | 62,200 | 1,368 | 622 |
| 2011-06-10 | 64,600 | 64,700 | 63,100 | 63,400 | 1,496 | 634 |
| 2011-06-09 | 64,200 | 65,000 | 63,100 | 63,800 | 1,856 | 638 |
| 2011-06-08 | 66,500 | 68,400 | 64,200 | 64,200 | 4,299 | 642 |
| 2011-06-07 | 62,000 | 64,000 | 62,000 | 62,700 | 1,574 | 627 |
| 2011-06-06 | 64,600 | 65,700 | 62,400 | 62,400 | 1,232 | 624 |
| 2011-06-03 | 68,500 | 68,500 | 64,000 | 64,100 | 2,584 | 641 |
| 2011-06-02 | 66,500 | 68,700 | 66,000 | 68,200 | 2,420 | 682 |
| 2011-06-01 | 62,900 | 69,800 | 62,900 | 68,000 | 7,935 | 680 |
| 2011-05-31 | 63,000 | 64,100 | 62,700 | 62,900 | 1,117 | 629 |
| 2011-05-30 | 63,200 | 64,200 | 62,400 | 63,300 | 878 | 633 |
| 2011-05-27 | 64,600 | 65,200 | 63,000 | 63,400 | 1,483 | 634 |
| 2011-05-26 | 62,300 | 65,700 | 62,200 | 65,600 | 1,873 | 656 |
| 2011-05-25 | 63,500 | 65,000 | 61,600 | 62,300 | 2,903 | 623 |
| 2011-05-24 | 66,000 | 66,100 | 63,500 | 63,900 | 2,212 | 639 |
| 2011-05-23 | 66,500 | 69,300 | 66,200 | 66,200 | 829 | 662 |
| 2011-05-20 | 69,000 | 69,300 | 68,100 | 68,500 | 419 | 685 |
| 2011-05-19 | 69,300 | 71,000 | 67,700 | 69,200 | 2,074 | 692 |
| 2011-05-18 | 68,600 | 70,100 | 67,600 | 69,800 | 1,587 | 698 |
| 2011-05-17 | 65,000 | 68,200 | 64,900 | 67,600 | 2,394 | 676 |
| 2011-05-16 | 70,300 | 70,300 | 66,200 | 66,200 | 4,809 | 662 |
| 2011-05-13 | 72,700 | 73,000 | 69,800 | 70,000 | 2,821 | 700 |
| 2011-05-12 | 73,500 | 73,800 | 72,900 | 73,000 | 1,152 | 730 |
| 2011-05-11 | 74,200 | 76,000 | 73,700 | 73,700 | 1,444 | 737 |
| 2011-05-10 | 74,700 | 75,000 | 73,200 | 74,900 | 1,853 | 749 |
| 2011-05-09 | 75,000 | 75,200 | 73,600 | 73,700 | 1,380 | 737 |
| 2011-05-06 | 75,100 | 75,900 | 74,300 | 74,500 | 1,258 | 745 |
| 2011-05-02 | 76,000 | 76,700 | 75,400 | 75,400 | 1,543 | 754 |
| 2011-04-28 | 73,000 | 76,600 | 73,000 | 76,600 | 2,832 | 766 |
| 2011-04-27 | 75,700 | 76,200 | 73,500 | 73,900 | 2,384 | 739 |
| 2011-04-26 | 78,100 | 78,500 | 73,000 | 75,700 | 2,750 | 757 |
| 2011-04-25 | 76,600 | 78,800 | 76,500 | 78,300 | 1,457 | 783 |
| 2011-04-22 | 76,600 | 77,900 | 76,600 | 77,300 | 1,322 | 773 |
| 2011-04-21 | 80,000 | 80,400 | 76,500 | 77,200 | 2,763 | 772 |
| 2011-04-20 | 77,400 | 83,000 | 77,000 | 78,500 | 7,590 | 785 |
| 2011-04-19 | 73,000 | 76,500 | 72,800 | 76,000 | 3,199 | 760 |
| 2011-04-18 | 77,200 | 77,300 | 71,800 | 74,300 | 4,018 | 743 |
| 2011-04-15 | 78,000 | 79,100 | 77,200 | 77,200 | 1,651 | 772 |
| 2011-04-14 | 77,400 | 78,500 | 76,100 | 78,000 | 2,618 | 780 |
| 2011-04-13 | 76,800 | 78,500 | 75,000 | 77,000 | 7,028 | 770 |
| 2011-04-12 | 82,600 | 83,800 | 81,000 | 81,300 | 2,102 | 813 |
| 2011-04-11 | 82,400 | 85,600 | 82,200 | 83,900 | 1,815 | 839 |
| 2011-04-08 | 80,000 | 83,000 | 79,300 | 82,400 | 3,501 | 824 |
| 2011-04-07 | 82,500 | 83,100 | 81,100 | 81,900 | 1,885 | 819 |
| 2011-04-06 | 82,600 | 84,400 | 81,300 | 82,000 | 2,083 | 820 |
| 2011-04-05 | 87,800 | 88,100 | 82,700 | 83,000 | 2,815 | 830 |
| 2011-04-04 | 88,200 | 88,500 | 87,700 | 87,800 | 1,206 | 878 |
| 2011-04-01 | 89,600 | 90,000 | 87,700 | 87,700 | 2,552 | 877 |
| 2011-03-31 | 90,500 | 90,800 | 89,300 | 90,000 | 1,725 | 900 |
| 2011-03-30 | 89,000 | 90,700 | 88,100 | 90,400 | 1,973 | 904 |
| 2011-03-29 | 88,000 | 90,500 | 86,600 | 89,300 | 2,174 | 893 |
| 2011-03-28 | 89,000 | 89,700 | 87,900 | 88,200 | 1,681 | 882 |
| 2011-03-25 | 90,900 | 91,900 | 89,500 | 90,000 | 2,635 | 900 |
| 2011-03-24 | 93,000 | 93,300 | 90,200 | 90,800 | 2,658 | 908 |
| 2011-03-23 | 95,000 | 95,600 | 92,400 | 93,300 | 3,377 | 933 |
| 2011-03-22 | 98,100 | 99,500 | 95,400 | 96,000 | 6,219 | 960 |
| 2011-03-18 | 93,100 | 96,600 | 91,200 | 95,100 | 6,852 | 951 |
| 2011-03-17 | 85,900 | 91,800 | 83,400 | 87,100 | 10,811 | 871 |
| 2011-03-16 | 80,000 | 86,200 | 77,000 | 84,400 | 10,762 | 844 |
| 2011-03-15 | 78,300 | 79,500 | 78,300 | 78,300 | 5,693 | 783 |
| 2011-03-14 | 95,800 | 101,900 | 93,000 | 93,300 | 13,363 | 933 |
| 2011-03-11 | 113,100 | 117,000 | 113,000 | 115,300 | 3,702 | 1,153 |
| 2011-03-10 | 117,500 | 117,600 | 114,200 | 115,400 | 3,195 | 1,154 |
| 2011-03-09 | 121,000 | 122,700 | 115,500 | 118,300 | 7,403 | 1,183 |
| 2011-03-08 | 117,000 | 125,500 | 116,300 | 119,000 | 22,615 | 1,190 |
| 2011-03-07 | 114,000 | 114,000 | 111,200 | 112,000 | 1,767 | 1,120 |
| 2011-03-04 | 115,500 | 115,900 | 113,400 | 114,000 | 2,056 | 1,140 |
| 2011-03-03 | 112,900 | 116,200 | 112,800 | 114,400 | 2,754 | 1,144 |
| 2011-03-02 | 113,900 | 115,000 | 112,600 | 112,800 | 2,607 | 1,128 |
| 2011-03-01 | 116,500 | 117,000 | 113,500 | 115,500 | 4,046 | 1,155 |
| 2011-02-28 | 115,000 | 116,900 | 113,400 | 115,600 | 7,423 | 1,156 |
| 2011-02-25 | 108,900 | 109,600 | 108,300 | 109,000 | 979 | 1,090 |
| 2011-02-24 | 110,200 | 111,000 | 108,000 | 108,000 | 2,595 | 1,080 |
| 2011-02-23 | 109,500 | 113,800 | 109,400 | 112,100 | 2,738 | 1,121 |
| 2011-02-22 | 115,000 | 115,000 | 112,000 | 112,000 | 2,626 | 1,120 |
| 2011-02-21 | 115,500 | 117,300 | 114,000 | 115,600 | 2,667 | 1,156 |
| 2011-02-18 | 112,700 | 116,500 | 112,500 | 115,200 | 3,791 | 1,152 |
| 2011-02-17 | 115,000 | 115,900 | 113,000 | 113,300 | 2,483 | 1,133 |
| 2011-02-16 | 116,600 | 118,200 | 114,000 | 114,900 | 4,655 | 1,149 |
| 2011-02-15 | 113,700 | 118,300 | 112,900 | 117,500 | 8,178 | 1,175 |
| 2011-02-14 | 110,500 | 112,300 | 107,900 | 111,600 | 4,356 | 1,116 |
| 2011-02-10 | 106,500 | 108,200 | 106,100 | 107,600 | 1,223 | 1,076 |
| 2011-02-09 | 108,300 | 108,700 | 106,500 | 107,300 | 1,782 | 1,073 |
| 2011-02-08 | 110,500 | 110,500 | 108,100 | 108,300 | 1,730 | 1,083 |
| 2011-02-07 | 107,600 | 109,500 | 107,600 | 109,400 | 2,372 | 1,094 |
| 2011-02-04 | 106,500 | 107,800 | 106,400 | 107,000 | 1,128 | 1,070 |
| 2011-02-03 | 106,900 | 107,200 | 105,600 | 106,400 | 1,681 | 1,064 |
| 2011-02-02 | 106,500 | 108,800 | 105,800 | 107,800 | 2,851 | 1,078 |
| 2011-02-01 | 107,200 | 107,300 | 105,600 | 105,700 | 1,714 | 1,057 |
| 2011-01-31 | 107,400 | 108,000 | 104,300 | 105,200 | 4,266 | 1,052 |
| 2011-01-28 | 110,700 | 111,600 | 107,700 | 109,500 | 3,204 | 1,095 |
| 2011-01-27 | 112,200 | 112,300 | 110,200 | 110,700 | 2,955 | 1,107 |
| 2011-01-26 | 112,600 | 114,100 | 111,500 | 112,400 | 1,802 | 1,124 |
| 2011-01-25 | 113,500 | 113,800 | 112,400 | 113,500 | 1,333 | 1,135 |
| 2011-01-24 | 110,800 | 114,000 | 109,600 | 112,400 | 2,030 | 1,124 |
| 2011-01-21 | 116,500 | 116,900 | 109,300 | 110,100 | 5,122 | 1,101 |
| 2011-01-20 | 118,500 | 118,800 | 116,700 | 116,800 | 3,057 | 1,168 |
| 2011-01-19 | 118,400 | 120,400 | 116,800 | 119,000 | 4,576 | 1,190 |
| 2011-01-18 | 118,400 | 118,700 | 116,500 | 116,800 | 2,154 | 1,168 |
| 2011-01-17 | 117,000 | 119,300 | 116,300 | 117,300 | 3,193 | 1,173 |
| 2011-01-14 | 116,900 | 119,200 | 115,700 | 116,300 | 4,565 | 1,163 |
| 2011-01-13 | 115,900 | 123,300 | 115,200 | 117,300 | 11,103 | 1,173 |
| 2011-01-12 | 117,600 | 117,700 | 114,000 | 114,600 | 4,547 | 1,146 |
| 2011-01-11 | 117,300 | 118,500 | 116,500 | 117,200 | 3,373 | 1,172 |
| 2011-01-07 | 119,200 | 119,600 | 115,400 | 116,100 | 5,789 | 1,161 |
| 2011-01-06 | 111,000 | 121,800 | 109,200 | 118,000 | 16,034 | 1,180 |
| 2011-01-05 | 108,800 | 110,200 | 107,800 | 108,200 | 2,098 | 1,082 |
| 2011-01-04 | 108,800 | 109,600 | 108,400 | 108,900 | 1,713 | 1,089 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
