4819 (株)デジタルガレージ 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 | 220,600 | 224,000 | 219,300 | 222,900 | 1,385 | 1,114.50 |
| 2011-12-29 | 219,800 | 223,700 | 218,200 | 220,000 | 1,852 | 1,100 |
| 2011-12-28 | 216,600 | 224,600 | 215,200 | 220,800 | 2,175 | 1,104 |
| 2011-12-27 | 214,000 | 219,300 | 213,000 | 218,000 | 2,104 | 1,090 |
| 2011-12-26 | 220,000 | 220,000 | 211,200 | 213,900 | 2,081 | 1,069.50 |
| 2011-12-22 | 222,200 | 222,500 | 217,100 | 218,000 | 2,195 | 1,090 |
| 2011-12-21 | 229,000 | 229,600 | 223,200 | 223,800 | 1,748 | 1,119 |
| 2011-12-20 | 229,400 | 232,000 | 226,300 | 227,800 | 3,456 | 1,139 |
| 2011-12-19 | 227,900 | 231,600 | 221,500 | 228,000 | 3,180 | 1,140 |
| 2011-12-16 | 227,900 | 231,000 | 225,100 | 226,300 | 1,341 | 1,131.50 |
| 2011-12-15 | 229,300 | 229,500 | 223,200 | 227,900 | 5,460 | 1,139.50 |
| 2011-12-14 | 240,200 | 240,800 | 233,600 | 234,000 | 2,487 | 1,170 |
| 2011-12-13 | 238,100 | 241,200 | 238,100 | 240,900 | 1,139 | 1,204.50 |
| 2011-12-12 | 243,000 | 243,700 | 238,400 | 240,600 | 1,626 | 1,203 |
| 2011-12-09 | 237,300 | 241,800 | 237,300 | 239,000 | 1,692 | 1,195 |
| 2011-12-08 | 244,200 | 245,900 | 241,000 | 241,100 | 2,495 | 1,205.50 |
| 2011-12-07 | 249,900 | 251,700 | 245,600 | 247,700 | 1,627 | 1,238.50 |
| 2011-12-06 | 254,200 | 254,200 | 246,800 | 247,200 | 2,246 | 1,236 |
| 2011-12-05 | 253,000 | 255,000 | 247,500 | 254,000 | 2,120 | 1,270 |
| 2011-12-02 | 248,000 | 251,000 | 245,400 | 250,300 | 1,367 | 1,251.50 |
| 2011-12-01 | 252,900 | 253,000 | 246,200 | 248,000 | 2,675 | 1,240 |
| 2011-11-30 | 247,800 | 248,700 | 242,000 | 245,000 | 2,229 | 1,225 |
| 2011-11-29 | 246,500 | 249,000 | 242,000 | 249,000 | 2,631 | 1,245 |
| 2011-11-28 | 240,000 | 245,800 | 237,100 | 245,700 | 1,888 | 1,228.50 |
| 2011-11-25 | 235,400 | 242,400 | 233,700 | 235,000 | 1,857 | 1,175 |
| 2011-11-24 | 245,500 | 245,500 | 238,000 | 238,900 | 2,296 | 1,194.50 |
| 2011-11-22 | 238,500 | 251,500 | 238,000 | 248,900 | 3,010 | 1,244.50 |
| 2011-11-21 | 255,800 | 256,500 | 242,500 | 242,500 | 2,970 | 1,212.50 |
| 2011-11-18 | 254,000 | 258,000 | 253,200 | 256,600 | 1,518 | 1,283 |
| 2011-11-17 | 252,100 | 259,900 | 250,500 | 259,900 | 2,096 | 1,299.50 |
| 2011-11-16 | 260,000 | 263,100 | 253,900 | 255,200 | 3,472 | 1,276 |
| 2011-11-15 | 267,000 | 268,500 | 261,200 | 261,200 | 5,442 | 1,306 |
| 2011-11-14 | 259,900 | 267,300 | 257,200 | 263,900 | 7,367 | 1,319.50 |
| 2011-11-11 | 253,000 | 253,800 | 242,400 | 248,100 | 3,657 | 1,240.50 |
| 2011-11-10 | 252,000 | 254,500 | 250,100 | 252,300 | 2,722 | 1,261.50 |
| 2011-11-09 | 260,100 | 263,500 | 259,000 | 261,000 | 4,336 | 1,305 |
| 2011-11-08 | 265,000 | 266,400 | 258,000 | 258,600 | 6,948 | 1,293 |
| 2011-11-07 | 251,100 | 263,000 | 250,000 | 262,800 | 5,023 | 1,314 |
| 2011-11-04 | 251,200 | 252,600 | 245,000 | 250,000 | 2,866 | 1,250 |
| 2011-11-02 | 242,000 | 248,500 | 240,200 | 245,200 | 4,565 | 1,226 |
| 2011-11-01 | 260,000 | 260,000 | 249,000 | 249,600 | 5,153 | 1,248 |
| 2011-10-31 | 263,900 | 266,000 | 261,400 | 262,000 | 3,101 | 1,310 |
| 2011-10-28 | 266,000 | 267,100 | 258,800 | 259,000 | 4,329 | 1,295 |
| 2011-10-27 | 258,000 | 264,800 | 253,600 | 263,500 | 5,097 | 1,317.50 |
| 2011-10-26 | 265,000 | 269,200 | 260,600 | 261,000 | 6,457 | 1,305 |
| 2011-10-25 | 258,800 | 269,300 | 255,100 | 269,200 | 9,770 | 1,346 |
| 2011-10-24 | 253,500 | 259,800 | 252,400 | 258,700 | 8,884 | 1,293.50 |
| 2011-10-21 | 248,000 | 250,000 | 245,500 | 249,200 | 7,033 | 1,246 |
| 2011-10-20 | 241,100 | 248,000 | 240,000 | 243,000 | 9,459 | 1,215 |
| 2011-10-19 | 239,000 | 240,200 | 232,100 | 238,000 | 3,063 | 1,190 |
| 2011-10-18 | 229,500 | 236,400 | 228,100 | 236,400 | 2,067 | 1,182 |
| 2011-10-17 | 241,000 | 241,200 | 232,300 | 232,800 | 2,966 | 1,164 |
| 2011-10-14 | 238,500 | 243,000 | 234,200 | 235,900 | 3,725 | 1,179.50 |
| 2011-10-13 | 238,500 | 244,000 | 236,100 | 240,000 | 7,007 | 1,200 |
| 2011-10-12 | 228,800 | 237,600 | 225,900 | 237,600 | 4,316 | 1,188 |
| 2011-10-11 | 233,000 | 234,500 | 228,900 | 230,000 | 3,367 | 1,150 |
| 2011-10-07 | 225,000 | 229,400 | 224,300 | 228,800 | 3,689 | 1,144 |
| 2011-10-06 | 215,500 | 222,300 | 214,000 | 221,700 | 3,241 | 1,108.50 |
| 2011-10-05 | 222,600 | 223,700 | 209,600 | 213,000 | 3,538 | 1,065 |
| 2011-10-04 | 221,000 | 223,500 | 214,200 | 219,600 | 3,349 | 1,098 |
| 2011-10-03 | 232,000 | 233,300 | 221,100 | 226,000 | 5,670 | 1,130 |
| 2011-09-30 | 227,100 | 228,600 | 221,000 | 227,500 | 4,326 | 1,137.50 |
| 2011-09-29 | 209,600 | 229,800 | 209,000 | 229,800 | 7,398 | 1,149 |
| 2011-09-28 | 220,000 | 223,000 | 212,100 | 212,600 | 3,926 | 1,063 |
| 2011-09-27 | 216,000 | 220,000 | 210,800 | 218,500 | 3,558 | 1,092.50 |
| 2011-09-26 | 224,000 | 227,500 | 208,500 | 210,600 | 7,443 | 1,053 |
| 2011-09-22 | 204,900 | 238,800 | 202,800 | 223,000 | 13,912 | 1,115 |
| 2011-09-21 | 210,200 | 212,600 | 206,100 | 208,300 | 4,570 | 1,041.50 |
| 2011-09-20 | 215,500 | 223,000 | 215,300 | 217,600 | 3,233 | 1,088 |
| 2011-09-16 | 212,300 | 221,000 | 207,600 | 220,000 | 4,316 | 1,100 |
| 2011-09-15 | 214,800 | 216,500 | 205,800 | 206,500 | 4,939 | 1,032.50 |
| 2011-09-14 | 223,200 | 225,200 | 208,500 | 209,400 | 5,549 | 1,047 |
| 2011-09-13 | 224,500 | 226,200 | 218,400 | 223,200 | 3,233 | 1,116 |
| 2011-09-12 | 223,000 | 227,800 | 220,200 | 222,600 | 3,674 | 1,113 |
| 2011-09-09 | 236,300 | 238,600 | 229,100 | 231,600 | 2,925 | 1,158 |
| 2011-09-08 | 243,500 | 244,000 | 226,600 | 236,700 | 5,623 | 1,183.50 |
| 2011-09-07 | 226,000 | 239,200 | 224,500 | 236,500 | 6,108 | 1,182.50 |
| 2011-09-06 | 235,600 | 236,900 | 219,000 | 219,000 | 7,845 | 1,095 |
| 2011-09-05 | 246,800 | 252,000 | 239,500 | 240,900 | 6,815 | 1,204.50 |
| 2011-09-02 | 244,500 | 250,700 | 242,200 | 250,000 | 7,835 | 1,250 |
| 2011-09-01 | 248,000 | 252,300 | 241,500 | 245,600 | 14,576 | 1,228 |
| 2011-08-31 | 227,000 | 243,000 | 225,700 | 243,000 | 12,348 | 1,215 |
| 2011-08-30 | 232,100 | 234,900 | 224,400 | 227,800 | 5,267 | 1,139 |
| 2011-08-29 | 227,000 | 234,400 | 224,000 | 228,500 | 5,982 | 1,142.50 |
| 2011-08-26 | 213,800 | 226,400 | 213,200 | 225,000 | 6,464 | 1,125 |
| 2011-08-25 | 208,000 | 214,700 | 206,100 | 213,000 | 5,687 | 1,065 |
| 2011-08-24 | 220,000 | 223,700 | 203,100 | 204,900 | 7,498 | 1,024.50 |
| 2011-08-23 | 223,100 | 225,500 | 205,500 | 214,500 | 9,038 | 1,072.50 |
| 2011-08-22 | 234,100 | 249,000 | 215,000 | 219,800 | 8,700 | 1,099 |
| 2011-08-19 | 236,000 | 240,700 | 232,000 | 235,700 | 6,225 | 1,178.50 |
| 2011-08-18 | 231,400 | 249,100 | 231,300 | 241,400 | 10,097 | 1,207 |
| 2011-08-17 | 223,000 | 230,900 | 222,200 | 229,100 | 5,821 | 1,145.50 |
| 2011-08-16 | 243,500 | 244,400 | 220,900 | 221,500 | 9,627 | 1,107.50 |
| 2011-08-15 | 256,000 | 258,500 | 238,800 | 239,100 | 7,877 | 1,195.50 |
| 2011-08-12 | 256,000 | 259,000 | 246,100 | 248,100 | 9,353 | 1,240.50 |
| 2011-08-11 | 208,600 | 240,000 | 207,100 | 237,500 | 7,505 | 1,187.50 |
| 2011-08-10 | 227,000 | 229,600 | 216,000 | 219,500 | 5,523 | 1,097.50 |
| 2011-08-09 | 200,000 | 222,000 | 197,000 | 217,400 | 9,621 | 1,087 |
| 2011-08-08 | 232,000 | 242,000 | 210,600 | 210,600 | 8,341 | 1,053 |
| 2011-08-05 | 233,600 | 246,600 | 232,000 | 236,200 | 5,985 | 1,181 |
| 2011-08-04 | 267,000 | 270,900 | 252,600 | 253,600 | 5,493 | 1,268 |
| 2011-08-03 | 258,600 | 276,500 | 243,100 | 264,500 | 13,573 | 1,322.50 |
| 2011-08-02 | 262,600 | 263,000 | 248,700 | 253,600 | 4,605 | 1,268 |
| 2011-08-01 | 261,000 | 272,200 | 260,300 | 265,500 | 3,962 | 1,327.50 |
| 2011-07-29 | 272,000 | 278,400 | 256,800 | 258,100 | 5,193 | 1,290.50 |
| 2011-07-28 | 273,500 | 277,400 | 270,500 | 271,500 | 3,596 | 1,357.50 |
| 2011-07-27 | 286,000 | 286,000 | 279,000 | 280,400 | 5,073 | 1,402 |
| 2011-07-26 | 296,000 | 296,000 | 287,600 | 288,000 | 3,882 | 1,440 |
| 2011-07-25 | 297,900 | 300,500 | 285,800 | 292,700 | 9,733 | 1,463.50 |
| 2011-07-22 | 273,000 | 296,500 | 272,200 | 296,000 | 23,064 | 1,480 |
| 2011-07-21 | 270,100 | 274,500 | 270,000 | 272,000 | 5,657 | 1,360 |
| 2011-07-20 | 269,500 | 270,800 | 269,200 | 270,700 | 4,855 | 1,353.50 |
| 2011-07-19 | 276,500 | 276,500 | 270,500 | 273,200 | 2,353 | 1,366 |
| 2011-07-15 | 276,000 | 276,700 | 273,100 | 275,600 | 5,167 | 1,378 |
| 2011-07-14 | 267,500 | 276,500 | 266,600 | 274,500 | 5,305 | 1,372.50 |
| 2011-07-13 | 269,300 | 269,900 | 268,800 | 268,800 | 6,484 | 1,344 |
| 2011-07-12 | 278,000 | 279,500 | 269,800 | 270,600 | 7,560 | 1,353 |
| 2011-07-11 | 288,000 | 296,500 | 279,500 | 280,000 | 8,258 | 1,400 |
| 2011-07-08 | 287,400 | 296,000 | 287,100 | 290,700 | 3,641 | 1,453.50 |
| 2011-07-07 | 287,000 | 293,600 | 284,600 | 286,900 | 2,803 | 1,434.50 |
| 2011-07-06 | 290,000 | 290,200 | 283,500 | 285,400 | 2,122 | 1,427 |
| 2011-07-05 | 297,200 | 297,200 | 289,200 | 289,600 | 1,394 | 1,448 |
| 2011-07-04 | 292,800 | 299,700 | 291,600 | 293,000 | 1,862 | 1,465 |
| 2011-07-01 | 283,500 | 300,000 | 283,000 | 293,800 | 8,636 | 1,469 |
| 2011-06-30 | 334,000 | 335,500 | 323,000 | 326,500 | 2,572 | 1,632.50 |
| 2011-06-29 | 334,500 | 342,500 | 331,000 | 337,500 | 3,451 | 1,687.50 |
| 2011-06-28 | 313,500 | 326,000 | 310,000 | 326,000 | 2,872 | 1,630 |
| 2011-06-27 | 306,000 | 314,500 | 298,900 | 306,000 | 1,694 | 1,530 |
| 2011-06-24 | 319,000 | 319,000 | 304,000 | 305,000 | 2,479 | 1,525 |
| 2011-06-23 | 328,000 | 328,500 | 312,500 | 318,000 | 3,226 | 1,590 |
| 2011-06-22 | 337,500 | 345,500 | 331,500 | 335,500 | 2,099 | 1,677.50 |
| 2011-06-21 | 323,000 | 337,500 | 321,000 | 333,000 | 2,648 | 1,665 |
| 2011-06-20 | 350,500 | 351,500 | 312,000 | 318,000 | 5,883 | 1,590 |
| 2011-06-17 | 362,500 | 364,000 | 347,000 | 353,500 | 3,315 | 1,767.50 |
| 2011-06-16 | 363,000 | 375,500 | 361,500 | 365,000 | 2,642 | 1,825 |
| 2011-06-15 | 367,000 | 367,000 | 359,000 | 361,500 | 1,621 | 1,807.50 |
| 2011-06-14 | 372,500 | 375,000 | 360,500 | 361,500 | 3,417 | 1,807.50 |
| 2011-06-13 | 372,000 | 379,000 | 369,000 | 371,000 | 2,259 | 1,855 |
| 2011-06-10 | 388,500 | 395,000 | 370,000 | 376,500 | 4,042 | 1,882.50 |
| 2011-06-09 | 410,000 | 410,000 | 390,000 | 391,000 | 3,486 | 1,955 |
| 2011-06-08 | 404,000 | 409,500 | 398,000 | 409,000 | 5,081 | 2,045 |
| 2011-06-07 | 384,000 | 397,000 | 383,500 | 397,000 | 4,183 | 1,985 |
| 2011-06-06 | 373,000 | 386,000 | 368,500 | 380,500 | 3,712 | 1,902.50 |
| 2011-06-03 | 384,500 | 387,500 | 371,000 | 377,000 | 3,635 | 1,885 |
| 2011-06-02 | 380,500 | 397,000 | 379,500 | 380,000 | 3,915 | 1,900 |
| 2011-06-01 | 401,000 | 401,000 | 383,500 | 386,500 | 3,470 | 1,932.50 |
| 2011-05-31 | 404,500 | 409,000 | 396,000 | 396,000 | 2,785 | 1,980 |
| 2011-05-30 | 420,500 | 422,500 | 404,500 | 406,500 | 3,523 | 2,032.50 |
| 2011-05-27 | 414,500 | 415,500 | 403,000 | 409,500 | 2,964 | 2,047.50 |
| 2011-05-26 | 420,000 | 425,500 | 403,500 | 414,000 | 4,140 | 2,070 |
| 2011-05-25 | 410,000 | 433,000 | 400,500 | 400,500 | 4,984 | 2,002.50 |
| 2011-05-24 | 420,000 | 420,000 | 400,000 | 409,000 | 4,100 | 2,045 |
| 2011-05-23 | 424,500 | 444,000 | 420,500 | 430,000 | 5,650 | 2,150 |
| 2011-05-20 | 396,000 | 433,500 | 392,000 | 423,000 | 8,895 | 2,115 |
| 2011-05-19 | 390,500 | 398,000 | 377,500 | 386,500 | 3,875 | 1,932.50 |
| 2011-05-18 | 363,000 | 388,500 | 351,500 | 383,000 | 3,387 | 1,915 |
| 2011-05-17 | 361,000 | 367,500 | 345,000 | 350,000 | 3,254 | 1,750 |
| 2011-05-16 | 378,000 | 383,000 | 354,000 | 357,000 | 3,626 | 1,785 |
| 2011-05-13 | 397,500 | 418,500 | 378,000 | 390,500 | 3,049 | 1,952.50 |
| 2011-05-12 | 397,000 | 404,000 | 393,000 | 394,500 | 1,873 | 1,972.50 |
| 2011-05-11 | 421,500 | 423,500 | 404,500 | 404,500 | 1,603 | 2,022.50 |
| 2011-05-10 | 408,500 | 418,500 | 399,500 | 416,000 | 1,945 | 2,080 |
| 2011-05-09 | 413,500 | 418,500 | 408,000 | 411,000 | 1,089 | 2,055 |
| 2011-05-06 | 411,000 | 420,500 | 408,500 | 412,500 | 1,997 | 2,062.50 |
| 2011-05-02 | 435,000 | 447,000 | 428,000 | 428,000 | 2,764 | 2,140 |
| 2011-04-28 | 425,500 | 440,000 | 408,500 | 440,000 | 7,184 | 2,200 |
| 2011-04-27 | 402,000 | 425,000 | 401,000 | 425,000 | 6,110 | 2,125 |
| 2011-04-26 | 393,500 | 408,000 | 381,500 | 395,000 | 6,825 | 1,975 |
| 2011-04-25 | 388,000 | 393,000 | 383,000 | 390,000 | 3,378 | 1,950 |
| 2011-04-22 | 366,500 | 384,500 | 366,000 | 384,500 | 3,586 | 1,922.50 |
| 2011-04-21 | 367,500 | 372,500 | 361,500 | 367,000 | 1,245 | 1,835 |
| 2011-04-20 | 357,000 | 366,000 | 357,000 | 364,000 | 733 | 1,820 |
| 2011-04-19 | 349,000 | 360,000 | 349,000 | 357,000 | 800 | 1,785 |
| 2011-04-18 | 362,000 | 367,000 | 357,500 | 359,000 | 657 | 1,795 |
| 2011-04-15 | 368,000 | 372,000 | 362,500 | 364,000 | 641 | 1,820 |
| 2011-04-14 | 362,500 | 368,500 | 362,500 | 368,500 | 739 | 1,842.50 |
| 2011-04-13 | 360,000 | 372,000 | 360,000 | 361,000 | 1,413 | 1,805 |
| 2011-04-12 | 374,000 | 376,500 | 358,500 | 362,500 | 1,899 | 1,812.50 |
| 2011-04-11 | 367,500 | 379,000 | 367,500 | 379,000 | 1,440 | 1,895 |
| 2011-04-08 | 362,500 | 371,500 | 353,000 | 366,500 | 1,831 | 1,832.50 |
| 2011-04-07 | 376,000 | 381,000 | 366,500 | 368,500 | 1,628 | 1,842.50 |
| 2011-04-06 | 390,000 | 391,000 | 370,000 | 376,000 | 3,717 | 1,880 |
| 2011-04-05 | 378,000 | 387,000 | 367,500 | 385,000 | 4,715 | 1,925 |
| 2011-04-04 | 374,000 | 382,000 | 363,000 | 366,500 | 3,197 | 1,832.50 |
| 2011-04-01 | 370,000 | 370,500 | 359,500 | 365,000 | 1,723 | 1,825 |
| 2011-03-31 | 365,000 | 371,500 | 356,000 | 368,000 | 3,365 | 1,840 |
| 2011-03-30 | 350,000 | 362,000 | 343,500 | 361,000 | 3,534 | 1,805 |
| 2011-03-29 | 334,000 | 348,500 | 330,000 | 343,500 | 1,559 | 1,717.50 |
| 2011-03-28 | 356,000 | 360,000 | 330,000 | 337,500 | 2,922 | 1,687.50 |
| 2011-03-25 | 345,000 | 360,000 | 337,000 | 350,000 | 7,065 | 1,750 |
| 2011-03-24 | 341,000 | 345,000 | 322,000 | 328,000 | 2,300 | 1,640 |
| 2011-03-23 | 336,500 | 348,000 | 321,500 | 335,000 | 3,874 | 1,675 |
| 2011-03-22 | 340,500 | 352,000 | 333,000 | 333,000 | 5,605 | 1,665 |
| 2011-03-18 | 293,000 | 319,500 | 290,100 | 319,500 | 6,771 | 1,597.50 |
| 2011-03-17 | 267,000 | 293,600 | 264,000 | 278,000 | 5,707 | 1,390 |
| 2011-03-16 | 280,000 | 293,000 | 255,600 | 282,000 | 5,337 | 1,410 |
| 2011-03-15 | 263,500 | 264,000 | 222,000 | 250,000 | 8,021 | 1,250 |
| 2011-03-14 | 282,000 | 298,800 | 266,100 | 272,000 | 7,993 | 1,360 |
| 2011-03-11 | 339,000 | 348,500 | 331,000 | 332,000 | 4,644 | 1,660 |
| 2011-03-10 | 355,500 | 359,500 | 333,500 | 346,000 | 4,836 | 1,730 |
| 2011-03-09 | 360,000 | 374,500 | 350,500 | 356,000 | 5,848 | 1,780 |
| 2011-03-08 | 365,000 | 371,500 | 351,500 | 352,500 | 4,894 | 1,762.50 |
| 2011-03-07 | 379,500 | 380,000 | 360,500 | 367,500 | 3,952 | 1,837.50 |
| 2011-03-04 | 380,000 | 387,500 | 363,000 | 372,500 | 6,950 | 1,862.50 |
| 2011-03-03 | 378,500 | 397,500 | 360,000 | 360,000 | 12,237 | 1,800 |
| 2011-03-02 | 350,500 | 379,500 | 347,500 | 379,000 | 8,769 | 1,895 |
| 2011-03-01 | 358,000 | 365,000 | 342,500 | 360,000 | 8,676 | 1,800 |
| 2011-02-28 | 323,500 | 357,500 | 316,500 | 357,500 | 8,976 | 1,787.50 |
| 2011-02-25 | 328,500 | 330,500 | 311,000 | 312,000 | 4,663 | 1,560 |
| 2011-02-24 | 330,000 | 338,500 | 313,500 | 313,500 | 5,636 | 1,567.50 |
| 2011-02-23 | 349,000 | 365,000 | 336,500 | 336,500 | 7,043 | 1,682.50 |
| 2011-02-22 | 385,000 | 388,000 | 353,500 | 370,000 | 6,903 | 1,850 |
| 2011-02-21 | 373,500 | 398,000 | 372,000 | 378,000 | 10,619 | 1,890 |
| 2011-02-18 | 347,000 | 365,000 | 340,000 | 359,500 | 11,432 | 1,797.50 |
| 2011-02-17 | 321,000 | 336,500 | 313,000 | 327,500 | 10,331 | 1,637.50 |
| 2011-02-16 | 310,000 | 314,000 | 302,500 | 307,500 | 7,808 | 1,537.50 |
| 2011-02-15 | 289,200 | 333,500 | 289,100 | 327,000 | 21,479 | 1,635 |
| 2011-02-14 | 260,000 | 285,500 | 260,000 | 283,200 | 12,196 | 1,416 |
| 2011-02-10 | 246,000 | 298,000 | 245,000 | 257,000 | 16,844 | 1,285 |
| 2011-02-09 | 259,900 | 264,500 | 255,100 | 255,900 | 2,439 | 1,279.50 |
| 2011-02-08 | 259,000 | 259,900 | 252,500 | 256,800 | 1,479 | 1,284 |
| 2011-02-07 | 267,500 | 267,500 | 257,200 | 259,000 | 2,168 | 1,295 |
| 2011-02-04 | 260,500 | 265,200 | 258,000 | 264,700 | 2,153 | 1,323.50 |
| 2011-02-03 | 268,300 | 273,000 | 253,000 | 255,800 | 3,831 | 1,279 |
| 2011-02-02 | 269,500 | 275,000 | 264,500 | 269,400 | 8,114 | 1,347 |
| 2011-02-01 | 254,000 | 264,700 | 252,000 | 264,500 | 6,175 | 1,322.50 |
| 2011-01-31 | 251,900 | 255,200 | 248,000 | 249,000 | 2,413 | 1,245 |
| 2011-01-28 | 241,700 | 258,900 | 241,600 | 256,100 | 9,100 | 1,280.50 |
| 2011-01-27 | 239,100 | 243,000 | 235,100 | 239,700 | 2,346 | 1,198.50 |
| 2011-01-26 | 246,000 | 253,400 | 237,600 | 239,000 | 3,478 | 1,195 |
| 2011-01-25 | 237,400 | 253,900 | 237,400 | 248,100 | 4,219 | 1,240.50 |
| 2011-01-24 | 232,000 | 255,300 | 230,400 | 241,000 | 6,926 | 1,205 |
| 2011-01-21 | 243,100 | 244,000 | 222,200 | 226,000 | 5,668 | 1,130 |
| 2011-01-20 | 250,000 | 258,000 | 244,100 | 246,100 | 2,766 | 1,230.50 |
| 2011-01-19 | 248,900 | 258,200 | 240,300 | 253,200 | 6,312 | 1,266 |
| 2011-01-18 | 262,000 | 266,500 | 244,700 | 247,400 | 5,529 | 1,237 |
| 2011-01-17 | 267,700 | 274,100 | 253,400 | 258,200 | 17,758 | 1,291 |
| 2011-01-14 | 224,500 | 274,500 | 224,400 | 274,500 | 25,568 | 1,372.50 |
| 2011-01-13 | 209,500 | 228,000 | 205,700 | 224,500 | 11,299 | 1,122.50 |
| 2011-01-12 | 207,500 | 212,000 | 204,100 | 207,700 | 6,105 | 1,038.50 |
| 2011-01-11 | 199,900 | 206,800 | 198,400 | 205,900 | 4,126 | 1,029.50 |
| 2011-01-07 | 202,000 | 202,800 | 197,000 | 198,100 | 3,403 | 990.50 |
| 2011-01-06 | 205,400 | 206,300 | 202,100 | 203,000 | 2,849 | 1,015 |
| 2011-01-05 | 205,100 | 207,100 | 202,600 | 205,400 | 2,751 | 1,027 |
| 2011-01-04 | 204,700 | 206,500 | 203,300 | 204,400 | 2,829 | 1,022 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
