4839 (株)WOWOW 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 | 192,200 | 192,900 | 191,300 | 192,900 | 76 | 964.50 |
| 2011-12-29 | 192,200 | 192,200 | 190,000 | 192,200 | 79 | 961 |
| 2011-12-28 | 189,900 | 193,000 | 189,900 | 192,600 | 142 | 963 |
| 2011-12-27 | 182,000 | 188,600 | 182,000 | 188,600 | 132 | 943 |
| 2011-12-26 | 183,100 | 183,500 | 182,000 | 183,000 | 113 | 915 |
| 2011-12-22 | 177,200 | 183,100 | 177,200 | 183,100 | 78 | 915.50 |
| 2011-12-21 | 176,000 | 176,800 | 176,000 | 176,000 | 16 | 880 |
| 2011-12-20 | 176,600 | 176,600 | 175,000 | 175,600 | 30 | 878 |
| 2011-12-19 | 178,900 | 180,000 | 175,000 | 175,700 | 49 | 878.50 |
| 2011-12-16 | 178,200 | 180,000 | 178,200 | 179,100 | 23 | 895.50 |
| 2011-12-15 | 179,500 | 180,000 | 178,300 | 178,800 | 81 | 894 |
| 2011-12-14 | 182,400 | 182,400 | 180,700 | 181,200 | 63 | 906 |
| 2011-12-13 | 183,400 | 183,400 | 180,300 | 182,400 | 31 | 912 |
| 2011-12-12 | 181,000 | 185,000 | 181,000 | 183,400 | 52 | 917 |
| 2011-12-09 | 181,000 | 181,500 | 179,600 | 180,100 | 106 | 900.50 |
| 2011-12-08 | 185,700 | 186,300 | 177,600 | 182,700 | 92 | 913.50 |
| 2011-12-07 | 185,900 | 186,900 | 184,800 | 186,500 | 34 | 932.50 |
| 2011-12-06 | 185,500 | 185,700 | 183,700 | 184,600 | 75 | 923 |
| 2011-12-05 | 187,000 | 187,400 | 182,200 | 185,500 | 70 | 927.50 |
| 2011-12-02 | 183,400 | 187,500 | 183,400 | 185,400 | 142 | 927 |
| 2011-12-01 | 179,800 | 184,900 | 179,000 | 183,300 | 138 | 916.50 |
| 2011-11-30 | 178,700 | 180,000 | 177,700 | 179,100 | 93 | 895.50 |
| 2011-11-29 | 176,700 | 179,100 | 176,400 | 179,000 | 72 | 895 |
| 2011-11-28 | 179,000 | 179,500 | 170,300 | 177,800 | 208 | 889 |
| 2011-11-25 | 179,500 | 179,800 | 178,600 | 179,000 | 80 | 895 |
| 2011-11-24 | 179,700 | 179,800 | 178,600 | 178,600 | 142 | 893 |
| 2011-11-22 | 179,800 | 180,200 | 179,000 | 180,000 | 134 | 900 |
| 2011-11-21 | 178,000 | 180,000 | 178,000 | 179,900 | 56 | 899.50 |
| 2011-11-18 | 180,000 | 180,100 | 179,000 | 179,500 | 198 | 897.50 |
| 2011-11-17 | 178,100 | 180,100 | 178,000 | 180,000 | 261 | 900 |
| 2011-11-16 | 180,000 | 180,200 | 178,100 | 179,800 | 205 | 899 |
| 2011-11-15 | 173,800 | 181,000 | 173,800 | 180,000 | 348 | 900 |
| 2011-11-14 | 171,000 | 173,900 | 170,100 | 173,700 | 193 | 868.50 |
| 2011-11-11 | 163,500 | 171,900 | 163,500 | 171,900 | 153 | 859.50 |
| 2011-11-10 | 167,900 | 167,900 | 163,900 | 167,500 | 23 | 837.50 |
| 2011-11-09 | 167,500 | 168,500 | 164,000 | 168,500 | 72 | 842.50 |
| 2011-11-08 | 164,600 | 167,500 | 164,000 | 164,600 | 39 | 823 |
| 2011-11-07 | 167,100 | 167,300 | 165,100 | 167,200 | 37 | 836 |
| 2011-11-04 | 169,400 | 169,900 | 166,800 | 166,900 | 76 | 834.50 |
| 2011-11-02 | 163,500 | 169,700 | 163,000 | 169,300 | 121 | 846.50 |
| 2011-11-01 | 165,800 | 167,400 | 164,000 | 165,900 | 30 | 829.50 |
| 2011-10-31 | 167,500 | 169,400 | 166,400 | 166,400 | 112 | 832 |
| 2011-10-28 | 165,800 | 172,000 | 164,100 | 167,000 | 195 | 835 |
| 2011-10-27 | 165,100 | 165,600 | 161,700 | 165,400 | 55 | 827 |
| 2011-10-26 | 166,500 | 166,700 | 164,200 | 165,100 | 57 | 825.50 |
| 2011-10-25 | 166,800 | 167,000 | 165,400 | 166,500 | 34 | 832.50 |
| 2011-10-24 | 166,700 | 167,200 | 163,900 | 166,800 | 100 | 834 |
| 2011-10-21 | 158,900 | 167,500 | 158,400 | 162,700 | 131 | 813.50 |
| 2011-10-20 | 159,900 | 160,900 | 157,400 | 158,700 | 44 | 793.50 |
| 2011-10-19 | 160,800 | 160,800 | 156,900 | 159,900 | 30 | 799.50 |
| 2011-10-18 | 159,800 | 160,800 | 156,000 | 158,200 | 46 | 791 |
| 2011-10-17 | 155,600 | 160,800 | 155,600 | 159,600 | 41 | 798 |
| 2011-10-14 | 157,900 | 158,000 | 154,100 | 154,800 | 39 | 774 |
| 2011-10-13 | 163,100 | 163,500 | 160,200 | 160,400 | 46 | 802 |
| 2011-10-12 | 163,000 | 166,500 | 163,000 | 163,900 | 36 | 819.50 |
| 2011-10-11 | 166,000 | 168,500 | 164,800 | 166,400 | 107 | 832 |
| 2011-10-07 | 160,500 | 165,000 | 160,500 | 163,500 | 67 | 817.50 |
| 2011-10-06 | 155,200 | 160,000 | 153,600 | 160,000 | 74 | 800 |
| 2011-10-05 | 155,600 | 156,900 | 153,100 | 153,200 | 100 | 766 |
| 2011-10-04 | 158,000 | 160,600 | 153,000 | 157,600 | 68 | 788 |
| 2011-10-03 | 168,200 | 168,200 | 161,000 | 162,000 | 136 | 810 |
| 2011-09-30 | 169,900 | 170,200 | 167,500 | 168,100 | 96 | 840.50 |
| 2011-09-29 | 169,300 | 172,000 | 168,800 | 170,900 | 181 | 854.50 |
| 2011-09-28 | 168,000 | 171,000 | 167,500 | 168,700 | 299 | 843.50 |
| 2011-09-27 | 170,300 | 173,000 | 168,800 | 170,100 | 666 | 850.50 |
| 2011-09-26 | 167,700 | 168,700 | 167,600 | 167,800 | 238 | 839 |
| 2011-09-22 | 166,700 | 167,900 | 166,100 | 167,700 | 102 | 838.50 |
| 2011-09-21 | 164,800 | 166,700 | 164,500 | 166,300 | 50 | 831.50 |
| 2011-09-20 | 165,400 | 165,400 | 163,000 | 163,500 | 81 | 817.50 |
| 2011-09-16 | 170,000 | 171,000 | 164,000 | 165,400 | 187 | 827 |
| 2011-09-15 | 168,800 | 170,000 | 168,800 | 170,000 | 124 | 850 |
| 2011-09-14 | 165,000 | 169,800 | 165,000 | 166,900 | 126 | 834.50 |
| 2011-09-13 | 163,900 | 165,000 | 163,500 | 165,000 | 82 | 825 |
| 2011-09-12 | 162,800 | 163,500 | 162,800 | 163,400 | 77 | 817 |
| 2011-09-09 | 160,900 | 163,000 | 160,500 | 162,700 | 132 | 813.50 |
| 2011-09-08 | 159,700 | 160,500 | 159,300 | 160,500 | 74 | 802.50 |
| 2011-09-07 | 159,000 | 159,900 | 158,600 | 159,500 | 56 | 797.50 |
| 2011-09-06 | 159,700 | 159,800 | 155,000 | 158,500 | 77 | 792.50 |
| 2011-09-05 | 156,300 | 159,100 | 156,300 | 159,100 | 84 | 795.50 |
| 2011-09-02 | 155,500 | 156,500 | 155,000 | 155,900 | 58 | 779.50 |
| 2011-09-01 | 155,000 | 155,500 | 154,800 | 155,500 | 97 | 777.50 |
| 2011-08-31 | 155,500 | 155,500 | 154,600 | 154,700 | 80 | 773.50 |
| 2011-08-30 | 153,100 | 155,000 | 153,100 | 154,600 | 101 | 773 |
| 2011-08-29 | 150,700 | 154,400 | 149,600 | 151,500 | 57 | 757.50 |
| 2011-08-26 | 146,900 | 149,300 | 146,900 | 149,300 | 48 | 746.50 |
| 2011-08-25 | 147,000 | 147,300 | 146,600 | 146,600 | 88 | 733 |
| 2011-08-24 | 148,600 | 148,600 | 146,300 | 146,300 | 55 | 731.50 |
| 2011-08-23 | 147,200 | 147,200 | 144,800 | 146,300 | 62 | 731.50 |
| 2011-08-22 | 147,600 | 147,600 | 144,200 | 144,200 | 54 | 721 |
| 2011-08-19 | 145,500 | 146,700 | 145,000 | 145,900 | 50 | 729.50 |
| 2011-08-18 | 148,000 | 148,000 | 146,200 | 147,100 | 23 | 735.50 |
| 2011-08-17 | 147,700 | 147,800 | 146,700 | 146,900 | 31 | 734.50 |
| 2011-08-16 | 147,500 | 148,300 | 146,000 | 147,000 | 42 | 735 |
| 2011-08-15 | 148,400 | 148,400 | 145,400 | 147,500 | 39 | 737.50 |
| 2011-08-12 | 143,900 | 148,600 | 143,500 | 146,000 | 66 | 730 |
| 2011-08-11 | 141,000 | 144,200 | 141,000 | 143,600 | 73 | 718 |
| 2011-08-10 | 141,000 | 145,900 | 140,800 | 144,200 | 162 | 721 |
| 2011-08-09 | 140,000 | 141,300 | 137,000 | 141,300 | 116 | 706.50 |
| 2011-08-08 | 143,700 | 144,500 | 142,100 | 142,200 | 59 | 711 |
| 2011-08-05 | 145,900 | 146,700 | 145,000 | 145,000 | 125 | 725 |
| 2011-08-04 | 150,000 | 150,000 | 147,800 | 148,900 | 83 | 744.50 |
| 2011-08-03 | 150,100 | 150,100 | 148,600 | 148,600 | 81 | 743 |
| 2011-08-02 | 153,500 | 153,600 | 151,900 | 151,900 | 70 | 759.50 |
| 2011-08-01 | 152,000 | 156,800 | 152,000 | 154,800 | 103 | 774 |
| 2011-07-29 | 152,500 | 154,900 | 151,600 | 152,700 | 166 | 763.50 |
| 2011-07-28 | 150,100 | 152,500 | 150,000 | 152,500 | 242 | 762.50 |
| 2011-07-27 | 149,500 | 153,500 | 148,900 | 152,100 | 176 | 760.50 |
| 2011-07-26 | 152,000 | 152,000 | 150,600 | 151,400 | 94 | 757 |
| 2011-07-25 | 149,500 | 152,500 | 149,500 | 152,500 | 76 | 762.50 |
| 2011-07-22 | 147,000 | 149,500 | 147,000 | 148,900 | 67 | 744.50 |
| 2011-07-21 | 147,000 | 147,900 | 146,100 | 147,000 | 84 | 735 |
| 2011-07-20 | 148,600 | 148,900 | 148,000 | 148,000 | 87 | 740 |
| 2011-07-19 | 148,500 | 151,000 | 148,100 | 149,500 | 77 | 747.50 |
| 2011-07-15 | 151,200 | 152,900 | 150,000 | 151,000 | 104 | 755 |
| 2011-07-14 | 154,000 | 155,000 | 153,200 | 153,200 | 60 | 766 |
| 2011-07-13 | 155,000 | 156,600 | 154,800 | 154,900 | 49 | 774.50 |
| 2011-07-12 | 155,900 | 156,700 | 155,300 | 156,700 | 25 | 783.50 |
| 2011-07-11 | 154,500 | 157,000 | 154,500 | 156,900 | 58 | 784.50 |
| 2011-07-08 | 154,100 | 156,500 | 153,800 | 154,500 | 59 | 772.50 |
| 2011-07-07 | 153,800 | 154,700 | 153,800 | 154,000 | 20 | 770 |
| 2011-07-06 | 153,500 | 154,300 | 152,500 | 154,300 | 94 | 771.50 |
| 2011-07-05 | 154,500 | 154,500 | 152,800 | 153,500 | 51 | 767.50 |
| 2011-07-04 | 152,400 | 155,100 | 151,300 | 154,600 | 89 | 773 |
| 2011-07-01 | 147,000 | 153,000 | 147,000 | 152,400 | 162 | 762 |
| 2011-06-30 | 145,500 | 146,600 | 145,400 | 146,400 | 34 | 732 |
| 2011-06-29 | 144,500 | 145,600 | 144,500 | 145,600 | 30 | 728 |
| 2011-06-28 | 146,200 | 146,200 | 144,200 | 144,500 | 99 | 722.50 |
| 2011-06-27 | 144,000 | 145,300 | 143,900 | 145,000 | 84 | 725 |
| 2011-06-24 | 141,200 | 143,900 | 141,200 | 143,900 | 31 | 719.50 |
| 2011-06-23 | 141,100 | 143,300 | 140,800 | 142,100 | 35 | 710.50 |
| 2011-06-22 | 141,600 | 143,400 | 141,000 | 143,400 | 78 | 717 |
| 2011-06-21 | 140,100 | 142,000 | 138,800 | 141,500 | 64 | 707.50 |
| 2011-06-20 | 139,300 | 140,000 | 137,100 | 138,800 | 53 | 694 |
| 2011-06-17 | 141,900 | 141,900 | 137,000 | 137,000 | 74 | 685 |
| 2011-06-16 | 139,700 | 141,100 | 139,500 | 139,700 | 26 | 698.50 |
| 2011-06-15 | 142,800 | 142,800 | 140,000 | 140,100 | 48 | 700.50 |
| 2011-06-14 | 139,600 | 143,700 | 139,600 | 142,800 | 67 | 714 |
| 2011-06-13 | 137,000 | 141,500 | 137,000 | 141,200 | 75 | 706 |
| 2011-06-10 | 136,300 | 139,900 | 136,300 | 139,700 | 133 | 698.50 |
| 2011-06-09 | 137,000 | 138,200 | 135,600 | 136,200 | 62 | 681 |
| 2011-06-08 | 136,100 | 137,800 | 136,100 | 137,100 | 50 | 685.50 |
| 2011-06-07 | 136,600 | 136,700 | 135,600 | 136,500 | 64 | 682.50 |
| 2011-06-06 | 137,100 | 139,900 | 135,500 | 135,600 | 143 | 678 |
| 2011-06-03 | 141,500 | 142,600 | 136,000 | 136,700 | 149 | 683.50 |
| 2011-06-02 | 144,000 | 144,000 | 141,300 | 141,500 | 127 | 707.50 |
| 2011-06-01 | 143,100 | 145,000 | 143,000 | 144,000 | 65 | 720 |
| 2011-05-31 | 145,400 | 149,800 | 143,500 | 143,500 | 132 | 717.50 |
| 2011-05-30 | 144,800 | 147,600 | 144,600 | 147,000 | 127 | 735 |
| 2011-05-27 | 144,900 | 147,800 | 144,900 | 147,800 | 44 | 739 |
| 2011-05-26 | 149,100 | 149,300 | 145,400 | 145,600 | 195 | 728 |
| 2011-05-25 | 151,700 | 151,700 | 144,000 | 148,700 | 117 | 743.50 |
| 2011-05-24 | 153,200 | 153,200 | 150,000 | 151,500 | 78 | 757.50 |
| 2011-05-23 | 154,900 | 155,300 | 152,800 | 153,200 | 143 | 766 |
| 2011-05-20 | 152,200 | 154,900 | 152,200 | 154,900 | 130 | 774.50 |
| 2011-05-19 | 154,100 | 154,400 | 152,100 | 152,100 | 121 | 760.50 |
| 2011-05-18 | 153,000 | 153,000 | 151,800 | 152,000 | 217 | 760 |
| 2011-05-17 | 150,100 | 154,300 | 150,000 | 151,400 | 186 | 757 |
| 2011-05-16 | 158,500 | 158,500 | 148,300 | 149,700 | 379 | 748.50 |
| 2011-05-13 | 169,000 | 170,300 | 155,300 | 159,200 | 656 | 796 |
| 2011-05-12 | 167,800 | 167,800 | 166,000 | 167,800 | 110 | 839 |
| 2011-05-11 | 165,900 | 167,900 | 165,100 | 166,800 | 117 | 834 |
| 2011-05-10 | 166,300 | 168,000 | 165,100 | 166,800 | 138 | 834 |
| 2011-05-09 | 168,000 | 168,000 | 164,800 | 166,300 | 120 | 831.50 |
| 2011-05-06 | 166,200 | 167,300 | 163,500 | 167,300 | 167 | 836.50 |
| 2011-05-02 | 164,500 | 168,400 | 164,500 | 166,700 | 322 | 833.50 |
| 2011-04-28 | 162,900 | 165,500 | 161,100 | 164,000 | 1,315 | 820 |
| 2011-04-27 | 158,500 | 159,500 | 156,100 | 158,300 | 2,018 | 791.50 |
| 2011-04-26 | 160,300 | 162,000 | 155,500 | 156,000 | 870 | 780 |
| 2011-04-25 | 160,300 | 160,300 | 156,500 | 160,200 | 803 | 801 |
| 2011-04-22 | 166,000 | 166,000 | 160,300 | 161,400 | 705 | 807 |
| 2011-04-21 | 173,200 | 173,200 | 166,000 | 168,500 | 354 | 842.50 |
| 2011-04-20 | 169,100 | 172,000 | 167,500 | 172,000 | 374 | 860 |
| 2011-04-19 | 166,000 | 169,100 | 165,200 | 169,000 | 349 | 845 |
| 2011-04-18 | 168,000 | 169,400 | 166,100 | 167,800 | 249 | 839 |
| 2011-04-15 | 167,200 | 168,400 | 161,100 | 168,300 | 440 | 841.50 |
| 2011-04-14 | 163,600 | 168,000 | 163,000 | 166,400 | 446 | 832 |
| 2011-04-13 | 155,000 | 164,500 | 155,000 | 162,000 | 525 | 810 |
| 2011-04-12 | 153,000 | 157,200 | 150,500 | 156,700 | 484 | 783.50 |
| 2011-04-11 | 148,000 | 158,000 | 145,600 | 155,700 | 570 | 778.50 |
| 2011-04-08 | 143,400 | 146,800 | 142,100 | 145,600 | 629 | 728 |
| 2011-04-07 | 138,400 | 141,600 | 138,100 | 141,600 | 359 | 708 |
| 2011-04-06 | 138,400 | 138,400 | 136,000 | 138,300 | 146 | 691.50 |
| 2011-04-05 | 138,000 | 138,800 | 137,100 | 138,400 | 137 | 692 |
| 2011-04-04 | 139,600 | 139,600 | 136,000 | 136,000 | 110 | 680 |
| 2011-04-01 | 139,700 | 139,700 | 138,500 | 139,400 | 64 | 697 |
| 2011-03-31 | 136,400 | 138,700 | 136,200 | 138,700 | 130 | 693.50 |
| 2011-03-30 | 136,600 | 138,800 | 134,800 | 134,800 | 267 | 674 |
| 2011-03-29 | 136,300 | 140,400 | 136,200 | 138,300 | 266 | 691.50 |
| 2011-03-28 | 143,500 | 144,700 | 141,000 | 142,500 | 386 | 712.50 |
| 2011-03-25 | 140,000 | 142,500 | 138,700 | 142,500 | 347 | 712.50 |
| 2011-03-24 | 142,000 | 142,300 | 138,900 | 139,500 | 344 | 697.50 |
| 2011-03-23 | 140,000 | 144,000 | 140,000 | 141,600 | 1,283 | 708 |
| 2011-03-22 | 134,000 | 134,400 | 125,800 | 134,000 | 145 | 670 |
| 2011-03-18 | 131,500 | 132,000 | 130,000 | 132,000 | 138 | 660 |
| 2011-03-17 | 130,000 | 131,700 | 120,000 | 131,200 | 148 | 656 |
| 2011-03-16 | 125,900 | 134,000 | 125,000 | 132,000 | 510 | 660 |
| 2011-03-15 | 127,500 | 138,000 | 115,500 | 119,900 | 367 | 599.50 |
| 2011-03-14 | 112,600 | 139,000 | 110,500 | 127,400 | 369 | 637 |
| 2011-03-11 | 138,400 | 139,800 | 137,500 | 139,600 | 108 | 698 |
| 2011-03-10 | 139,200 | 139,200 | 138,100 | 138,500 | 50 | 692.50 |
| 2011-03-09 | 139,300 | 139,500 | 138,100 | 138,300 | 66 | 691.50 |
| 2011-03-08 | 138,900 | 139,600 | 138,000 | 139,500 | 39 | 697.50 |
| 2011-03-07 | 139,000 | 139,700 | 137,900 | 138,100 | 115 | 690.50 |
| 2011-03-04 | 140,000 | 140,000 | 138,800 | 139,100 | 244 | 695.50 |
| 2011-03-03 | 139,000 | 140,000 | 139,000 | 140,000 | 49 | 700 |
| 2011-03-02 | 139,500 | 140,500 | 138,600 | 139,000 | 205 | 695 |
| 2011-03-01 | 140,900 | 140,900 | 139,400 | 139,500 | 107 | 697.50 |
| 2011-02-28 | 141,100 | 141,300 | 139,200 | 140,400 | 97 | 702 |
| 2011-02-25 | 140,400 | 141,000 | 140,100 | 141,000 | 62 | 705 |
| 2011-02-24 | 142,700 | 142,700 | 139,200 | 140,500 | 136 | 702.50 |
| 2011-02-23 | 142,100 | 142,900 | 141,600 | 142,800 | 61 | 714 |
| 2011-02-22 | 142,300 | 142,500 | 140,700 | 142,100 | 102 | 710.50 |
| 2011-02-21 | 141,900 | 142,800 | 141,400 | 141,400 | 164 | 707 |
| 2011-02-18 | 140,400 | 141,000 | 140,100 | 140,900 | 58 | 704.50 |
| 2011-02-17 | 139,800 | 140,100 | 139,400 | 140,000 | 44 | 700 |
| 2011-02-16 | 139,000 | 139,000 | 138,500 | 139,000 | 57 | 695 |
| 2011-02-15 | 139,900 | 139,900 | 139,000 | 139,000 | 37 | 695 |
| 2011-02-14 | 138,200 | 139,900 | 138,100 | 139,300 | 37 | 696.50 |
| 2011-02-10 | 138,100 | 138,100 | 136,500 | 137,500 | 81 | 687.50 |
| 2011-02-09 | 139,400 | 139,400 | 138,300 | 138,300 | 72 | 691.50 |
| 2011-02-08 | 139,900 | 140,100 | 139,000 | 139,600 | 68 | 698 |
| 2011-02-07 | 139,000 | 140,000 | 138,900 | 139,000 | 43 | 695 |
| 2011-02-04 | 139,000 | 140,600 | 138,900 | 139,000 | 287 | 695 |
| 2011-02-03 | 138,900 | 139,000 | 135,700 | 139,000 | 66 | 695 |
| 2011-02-02 | 139,000 | 140,400 | 136,000 | 138,800 | 150 | 694 |
| 2011-02-01 | 137,000 | 140,000 | 137,000 | 140,000 | 81 | 700 |
| 2011-01-31 | 139,900 | 139,900 | 137,000 | 137,500 | 127 | 687.50 |
| 2011-01-28 | 141,000 | 142,000 | 139,100 | 140,000 | 83 | 700 |
| 2011-01-27 | 141,000 | 141,500 | 140,000 | 141,500 | 14 | 707.50 |
| 2011-01-26 | 140,100 | 140,200 | 139,300 | 139,800 | 187 | 699 |
| 2011-01-25 | 139,300 | 140,400 | 138,800 | 139,800 | 79 | 699 |
| 2011-01-24 | 140,800 | 140,800 | 139,100 | 139,100 | 33 | 695.50 |
| 2011-01-21 | 142,000 | 142,000 | 139,600 | 139,700 | 53 | 698.50 |
| 2011-01-20 | 141,800 | 141,800 | 140,900 | 141,600 | 23 | 708 |
| 2011-01-19 | 142,400 | 142,500 | 139,900 | 139,900 | 109 | 699.50 |
| 2011-01-18 | 143,000 | 143,000 | 141,000 | 142,300 | 44 | 711.50 |
| 2011-01-17 | 142,800 | 143,000 | 142,800 | 143,000 | 10 | 715 |
| 2011-01-14 | 143,800 | 144,300 | 142,000 | 142,800 | 51 | 714 |
| 2011-01-13 | 141,300 | 145,000 | 139,200 | 143,600 | 188 | 718 |
| 2011-01-12 | 139,700 | 139,900 | 138,000 | 139,000 | 70 | 695 |
| 2011-01-11 | 140,000 | 140,000 | 139,800 | 139,800 | 88 | 699 |
| 2011-01-07 | 142,800 | 142,800 | 139,500 | 140,000 | 126 | 700 |
| 2011-01-06 | 143,000 | 144,500 | 142,500 | 142,900 | 51 | 714.50 |
| 2011-01-05 | 144,000 | 144,000 | 143,000 | 143,000 | 13 | 715 |
| 2011-01-04 | 145,000 | 145,000 | 143,400 | 143,500 | 90 | 717.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
