4849 エン・ジャパン(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 | 77,500 | 78,000 | 77,400 | 78,000 | 9 | 390 |
| 2011-12-29 | 79,000 | 79,000 | 77,000 | 77,600 | 32 | 388 |
| 2011-12-28 | 79,800 | 79,800 | 77,100 | 78,800 | 43 | 394 |
| 2011-12-27 | 76,500 | 77,400 | 76,400 | 77,000 | 39 | 385 |
| 2011-12-26 | 80,000 | 80,000 | 77,100 | 77,200 | 59 | 386 |
| 2011-12-22 | 78,000 | 79,900 | 77,100 | 77,100 | 34 | 385.50 |
| 2011-12-21 | 79,000 | 79,700 | 77,100 | 78,000 | 55 | 390 |
| 2011-12-20 | 78,600 | 80,500 | 77,500 | 78,200 | 60 | 391 |
| 2011-12-19 | 82,000 | 82,400 | 78,000 | 81,600 | 45 | 408 |
| 2011-12-16 | 83,500 | 83,600 | 76,900 | 82,300 | 94 | 411.50 |
| 2011-12-15 | 83,300 | 83,600 | 79,000 | 82,000 | 253 | 410 |
| 2011-12-14 | 82,900 | 88,800 | 80,100 | 86,100 | 495 | 430.50 |
| 2011-12-13 | 71,800 | 82,500 | 71,800 | 80,000 | 754 | 400 |
| 2011-12-12 | 71,000 | 72,500 | 70,800 | 72,000 | 402 | 360 |
| 2011-12-09 | 70,700 | 70,700 | 70,200 | 70,200 | 161 | 351 |
| 2011-12-08 | 70,200 | 72,000 | 70,100 | 70,700 | 108 | 353.50 |
| 2011-12-07 | 70,300 | 70,300 | 69,200 | 70,000 | 154 | 350 |
| 2011-12-06 | 72,000 | 72,000 | 69,800 | 70,300 | 108 | 351.50 |
| 2011-12-05 | 70,600 | 72,000 | 70,000 | 71,000 | 217 | 355 |
| 2011-12-02 | 70,500 | 70,800 | 69,700 | 69,900 | 89 | 349.50 |
| 2011-12-01 | 71,000 | 71,500 | 70,200 | 70,800 | 70 | 354 |
| 2011-11-30 | 71,200 | 71,400 | 70,300 | 70,500 | 129 | 352.50 |
| 2011-11-29 | 71,400 | 71,400 | 70,600 | 71,000 | 24 | 355 |
| 2011-11-28 | 72,100 | 72,300 | 70,700 | 71,400 | 91 | 357 |
| 2011-11-25 | 70,400 | 70,700 | 69,900 | 70,600 | 87 | 353 |
| 2011-11-24 | 71,000 | 71,000 | 69,700 | 70,100 | 93 | 350.50 |
| 2011-11-22 | 70,000 | 70,900 | 69,600 | 70,900 | 113 | 354.50 |
| 2011-11-21 | 72,000 | 72,100 | 71,100 | 71,100 | 31 | 355.50 |
| 2011-11-18 | 72,500 | 72,500 | 71,100 | 72,000 | 196 | 360 |
| 2011-11-17 | 72,000 | 72,500 | 72,000 | 72,500 | 111 | 362.50 |
| 2011-11-16 | 72,100 | 74,000 | 72,100 | 73,000 | 133 | 365 |
| 2011-11-15 | 74,000 | 74,800 | 73,000 | 73,500 | 114 | 367.50 |
| 2011-11-14 | 74,500 | 74,900 | 72,500 | 74,900 | 96 | 374.50 |
| 2011-11-11 | 70,200 | 72,000 | 70,200 | 72,000 | 170 | 360 |
| 2011-11-10 | 72,000 | 72,000 | 70,500 | 71,700 | 126 | 358.50 |
| 2011-11-09 | 73,500 | 75,000 | 72,500 | 73,100 | 246 | 365.50 |
| 2011-11-08 | 79,000 | 79,500 | 75,100 | 76,500 | 155 | 382.50 |
| 2011-11-07 | 77,400 | 82,200 | 77,400 | 80,000 | 98 | 400 |
| 2011-11-04 | 83,500 | 83,500 | 80,200 | 80,200 | 80 | 401 |
| 2011-11-02 | 84,000 | 85,000 | 82,400 | 83,500 | 66 | 417.50 |
| 2011-11-01 | 85,600 | 85,600 | 82,900 | 84,000 | 80 | 420 |
| 2011-10-31 | 86,200 | 87,800 | 86,000 | 87,800 | 23 | 439 |
| 2011-10-28 | 88,000 | 88,000 | 84,700 | 85,000 | 73 | 425 |
| 2011-10-27 | 83,500 | 84,300 | 82,800 | 83,200 | 46 | 416 |
| 2011-10-26 | 82,700 | 83,500 | 82,500 | 83,500 | 82 | 417.50 |
| 2011-10-25 | 84,200 | 85,400 | 83,700 | 84,200 | 82 | 421 |
| 2011-10-24 | 86,700 | 86,900 | 85,000 | 85,700 | 67 | 428.50 |
| 2011-10-21 | 86,500 | 87,500 | 86,200 | 86,300 | 61 | 431.50 |
| 2011-10-20 | 88,400 | 88,400 | 87,100 | 87,900 | 21 | 439.50 |
| 2011-10-19 | 88,600 | 88,600 | 88,000 | 88,400 | 27 | 442 |
| 2011-10-18 | 90,000 | 90,000 | 88,500 | 88,500 | 12 | 442.50 |
| 2011-10-17 | 90,000 | 92,100 | 89,000 | 90,000 | 18 | 450 |
| 2011-10-14 | 90,000 | 90,000 | 88,600 | 88,700 | 11 | 443.50 |
| 2011-10-13 | 91,300 | 93,000 | 89,100 | 90,000 | 20 | 450 |
| 2011-10-12 | 88,400 | 89,800 | 88,100 | 89,800 | 23 | 449 |
| 2011-10-11 | 90,300 | 90,300 | 88,100 | 88,100 | 11 | 440.50 |
| 2011-10-07 | 90,200 | 90,200 | 88,000 | 88,000 | 19 | 440 |
| 2011-10-06 | 87,400 | 87,600 | 87,400 | 87,600 | 32 | 438 |
| 2011-10-05 | 89,000 | 89,000 | 87,000 | 87,900 | 16 | 439.50 |
| 2011-10-04 | 90,000 | 90,000 | 88,000 | 88,600 | 24 | 443 |
| 2011-10-03 | 91,500 | 93,400 | 91,300 | 91,300 | 31 | 456.50 |
| 2011-09-30 | 95,000 | 95,000 | 91,500 | 93,000 | 24 | 465 |
| 2011-09-29 | 89,000 | 92,000 | 89,000 | 92,000 | 14 | 460 |
| 2011-09-28 | 98,800 | 98,800 | 91,000 | 91,000 | 23 | 455 |
| 2011-09-27 | 88,400 | 89,000 | 86,400 | 89,000 | 46 | 445 |
| 2011-09-26 | 94,500 | 94,500 | 85,500 | 85,500 | 139 | 427.50 |
| 2011-09-22 | 98,800 | 98,800 | 95,600 | 95,600 | 36 | 478 |
| 2011-09-21 | 99,000 | 99,000 | 96,700 | 98,800 | 11 | 494 |
| 2011-09-20 | 99,500 | 99,500 | 97,000 | 99,000 | 13 | 495 |
| 2011-09-16 | 97,300 | 98,000 | 97,300 | 98,000 | 16 | 490 |
| 2011-09-15 | 98,000 | 99,200 | 97,000 | 97,000 | 29 | 485 |
| 2011-09-14 | 100,000 | 100,000 | 95,200 | 97,000 | 53 | 485 |
| 2011-09-13 | 100,100 | 100,100 | 96,900 | 100,000 | 22 | 500 |
| 2011-09-12 | 96,100 | 100,000 | 96,100 | 100,000 | 44 | 500 |
| 2011-09-09 | 100,000 | 100,000 | 99,500 | 100,000 | 40 | 500 |
| 2011-09-08 | 100,300 | 100,700 | 99,900 | 100,300 | 84 | 501.50 |
| 2011-09-07 | 100,200 | 101,000 | 100,200 | 100,200 | 82 | 501 |
| 2011-09-06 | 100,000 | 100,200 | 99,600 | 100,200 | 210 | 501 |
| 2011-09-05 | 100,000 | 100,500 | 99,600 | 100,200 | 28 | 501 |
| 2011-09-02 | 100,000 | 100,000 | 98,800 | 99,600 | 33 | 498 |
| 2011-09-01 | 100,300 | 100,300 | 99,800 | 100,000 | 116 | 500 |
| 2011-08-31 | 100,000 | 100,300 | 100,000 | 100,300 | 68 | 501.50 |
| 2011-08-30 | 100,000 | 100,500 | 100,000 | 100,000 | 107 | 500 |
| 2011-08-29 | 100,000 | 100,400 | 100,000 | 100,000 | 55 | 500 |
| 2011-08-26 | 100,000 | 100,100 | 100,000 | 100,000 | 95 | 500 |
| 2011-08-25 | 100,000 | 100,100 | 100,000 | 100,000 | 118 | 500 |
| 2011-08-24 | 99,000 | 99,300 | 99,000 | 99,000 | 53 | 495 |
| 2011-08-23 | 98,500 | 98,700 | 97,600 | 98,300 | 27 | 491.50 |
| 2011-08-22 | 99,100 | 99,100 | 97,000 | 98,500 | 43 | 492.50 |
| 2011-08-19 | 98,000 | 99,900 | 98,000 | 99,100 | 20 | 495.50 |
| 2011-08-18 | 100,000 | 100,100 | 98,000 | 99,500 | 42 | 497.50 |
| 2011-08-17 | 100,000 | 100,000 | 99,900 | 100,000 | 43 | 500 |
| 2011-08-16 | 100,200 | 100,500 | 99,900 | 100,500 | 76 | 502.50 |
| 2011-08-15 | 100,100 | 101,000 | 100,000 | 100,100 | 68 | 500.50 |
| 2011-08-12 | 106,000 | 106,000 | 100,800 | 101,000 | 192 | 505 |
| 2011-08-11 | 95,500 | 100,000 | 95,500 | 100,000 | 16 | 500 |
| 2011-08-10 | 100,000 | 100,500 | 100,000 | 100,000 | 20 | 500 |
| 2011-08-09 | 95,500 | 100,000 | 95,000 | 100,000 | 77 | 500 |
| 2011-08-08 | 98,900 | 102,000 | 98,300 | 98,500 | 71 | 492.50 |
| 2011-08-05 | 102,900 | 102,900 | 101,600 | 102,700 | 20 | 513.50 |
| 2011-08-04 | 105,000 | 105,600 | 104,000 | 105,600 | 18 | 528 |
| 2011-08-03 | 102,500 | 105,600 | 102,000 | 105,600 | 73 | 528 |
| 2011-08-02 | 105,000 | 105,100 | 104,200 | 104,500 | 38 | 522.50 |
| 2011-08-01 | 105,900 | 106,500 | 105,400 | 106,100 | 63 | 530.50 |
| 2011-07-29 | 104,700 | 104,700 | 103,900 | 103,900 | 44 | 519.50 |
| 2011-07-28 | 107,500 | 107,500 | 105,000 | 105,000 | 31 | 525 |
| 2011-07-27 | 107,000 | 107,000 | 105,300 | 106,800 | 10 | 534 |
| 2011-07-26 | 106,500 | 107,000 | 105,500 | 107,000 | 30 | 535 |
| 2011-07-25 | 106,900 | 106,900 | 105,100 | 105,500 | 20 | 527.50 |
| 2011-07-22 | 104,100 | 104,900 | 103,800 | 104,900 | 48 | 524.50 |
| 2011-07-21 | 105,700 | 105,700 | 104,300 | 105,000 | 57 | 525 |
| 2011-07-20 | 105,300 | 106,000 | 105,300 | 105,900 | 27 | 529.50 |
| 2011-07-19 | 106,200 | 108,000 | 106,100 | 106,300 | 24 | 531.50 |
| 2011-07-15 | 105,500 | 108,000 | 105,000 | 108,000 | 31 | 540 |
| 2011-07-14 | 105,000 | 106,900 | 105,000 | 106,800 | 23 | 534 |
| 2011-07-13 | 105,400 | 105,400 | 103,700 | 105,200 | 16 | 526 |
| 2011-07-12 | 107,000 | 108,000 | 105,000 | 105,500 | 161 | 527.50 |
| 2011-07-11 | 109,900 | 111,500 | 108,100 | 109,600 | 289 | 548 |
| 2011-07-08 | 105,600 | 107,500 | 105,600 | 107,100 | 68 | 535.50 |
| 2011-07-07 | 106,700 | 106,700 | 105,300 | 106,700 | 19 | 533.50 |
| 2011-07-06 | 105,000 | 107,000 | 105,000 | 106,800 | 32 | 534 |
| 2011-07-05 | 105,600 | 106,600 | 104,500 | 106,000 | 35 | 530 |
| 2011-07-04 | 104,500 | 107,400 | 104,500 | 105,500 | 90 | 527.50 |
| 2011-07-01 | 104,100 | 105,500 | 104,100 | 104,500 | 16 | 522.50 |
| 2011-06-30 | 105,500 | 105,500 | 105,000 | 105,500 | 23 | 527.50 |
| 2011-06-29 | 105,500 | 105,500 | 104,300 | 105,000 | 67 | 525 |
| 2011-06-28 | 106,500 | 107,500 | 104,500 | 105,500 | 92 | 527.50 |
| 2011-06-27 | 107,000 | 107,000 | 104,200 | 104,200 | 39 | 521 |
| 2011-06-24 | 101,300 | 101,900 | 101,300 | 101,500 | 11 | 507.50 |
| 2011-06-23 | 101,100 | 102,600 | 101,100 | 101,100 | 82 | 505.50 |
| 2011-06-22 | 102,300 | 103,600 | 102,200 | 103,600 | 54 | 518 |
| 2011-06-21 | 103,800 | 104,000 | 101,100 | 102,300 | 26 | 511.50 |
| 2011-06-20 | 103,000 | 105,500 | 103,000 | 104,400 | 8 | 522 |
| 2011-06-17 | 102,900 | 104,400 | 102,900 | 103,000 | 20 | 515 |
| 2011-06-16 | 104,900 | 104,900 | 103,100 | 103,100 | 26 | 515.50 |
| 2011-06-15 | 106,100 | 106,100 | 105,100 | 105,500 | 11 | 527.50 |
| 2011-06-14 | 106,000 | 108,000 | 105,100 | 107,700 | 22 | 538.50 |
| 2011-06-13 | 105,100 | 107,400 | 104,800 | 106,000 | 25 | 530 |
| 2011-06-10 | 105,600 | 106,000 | 105,600 | 105,700 | 40 | 528.50 |
| 2011-06-09 | 107,000 | 107,100 | 105,700 | 107,100 | 45 | 535.50 |
| 2011-06-08 | 108,000 | 108,000 | 107,900 | 107,900 | 4 | 539.50 |
| 2011-06-07 | 109,500 | 109,500 | 108,000 | 108,200 | 38 | 541 |
| 2011-06-06 | 110,400 | 112,300 | 109,100 | 109,500 | 43 | 547.50 |
| 2011-06-03 | 112,200 | 113,800 | 110,300 | 110,400 | 21 | 552 |
| 2011-06-02 | 112,800 | 114,300 | 112,800 | 113,100 | 8 | 565.50 |
| 2011-06-01 | 114,000 | 115,700 | 114,000 | 114,400 | 33 | 572 |
| 2011-05-31 | 111,600 | 120,000 | 110,400 | 120,000 | 100 | 600 |
| 2011-05-30 | 111,600 | 111,600 | 108,900 | 109,700 | 23 | 548.50 |
| 2011-05-27 | 107,500 | 111,400 | 107,500 | 108,600 | 21 | 543 |
| 2011-05-26 | 108,000 | 108,000 | 105,600 | 108,000 | 60 | 540 |
| 2011-05-25 | 108,200 | 110,000 | 106,200 | 108,500 | 26 | 542.50 |
| 2011-05-24 | 109,500 | 109,500 | 107,500 | 108,900 | 29 | 544.50 |
| 2011-05-23 | 111,800 | 112,000 | 110,000 | 110,500 | 37 | 552.50 |
| 2011-05-20 | 118,100 | 118,100 | 112,400 | 112,900 | 80 | 564.50 |
| 2011-05-19 | 116,100 | 118,900 | 116,100 | 116,600 | 15 | 583 |
| 2011-05-18 | 116,500 | 117,700 | 115,800 | 117,000 | 21 | 585 |
| 2011-05-17 | 119,800 | 119,800 | 116,100 | 116,400 | 28 | 582 |
| 2011-05-16 | 122,000 | 122,000 | 117,000 | 118,300 | 14 | 591.50 |
| 2011-05-13 | 123,000 | 128,600 | 118,400 | 123,000 | 236 | 615 |
| 2011-05-12 | 123,000 | 123,000 | 118,500 | 122,500 | 47 | 612.50 |
| 2011-05-11 | 120,100 | 123,800 | 120,100 | 123,500 | 61 | 617.50 |
| 2011-05-10 | 120,500 | 122,500 | 118,600 | 120,100 | 42 | 600.50 |
| 2011-05-09 | 120,100 | 120,100 | 119,900 | 119,900 | 22 | 599.50 |
| 2011-05-06 | 119,700 | 119,700 | 116,800 | 118,400 | 36 | 592 |
| 2011-05-02 | 119,400 | 120,100 | 113,700 | 117,600 | 35 | 588 |
| 2011-04-28 | 120,000 | 120,000 | 116,700 | 119,400 | 30 | 597 |
| 2011-04-27 | 115,200 | 117,900 | 115,200 | 116,000 | 24 | 580 |
| 2011-04-26 | 119,200 | 119,200 | 116,500 | 117,000 | 6 | 585 |
| 2011-04-25 | 117,400 | 117,500 | 117,100 | 117,400 | 13 | 587 |
| 2011-04-22 | 117,500 | 119,000 | 117,500 | 119,000 | 20 | 595 |
| 2011-04-21 | 120,200 | 120,500 | 119,500 | 120,500 | 18 | 602.50 |
| 2011-04-20 | 120,000 | 120,000 | 120,000 | 120,000 | 13 | 600 |
| 2011-04-19 | 120,000 | 122,000 | 115,300 | 117,700 | 103 | 588.50 |
| 2011-04-18 | 120,500 | 122,000 | 120,500 | 121,000 | 12 | 605 |
| 2011-04-15 | 121,800 | 123,000 | 120,000 | 122,000 | 19 | 610 |
| 2011-04-14 | 122,400 | 124,800 | 120,500 | 123,500 | 57 | 617.50 |
| 2011-04-13 | 119,900 | 121,000 | 119,500 | 121,000 | 63 | 605 |
| 2011-04-12 | 120,800 | 120,800 | 120,200 | 120,300 | 11 | 601.50 |
| 2011-04-11 | 120,000 | 122,300 | 120,000 | 122,300 | 8 | 611.50 |
| 2011-04-08 | 120,000 | 120,000 | 119,600 | 120,000 | 14 | 600 |
| 2011-04-07 | 120,000 | 120,000 | 119,000 | 119,300 | 26 | 596.50 |
| 2011-04-06 | 120,000 | 120,200 | 120,000 | 120,000 | 35 | 600 |
| 2011-04-05 | 119,500 | 120,000 | 117,600 | 119,900 | 40 | 599.50 |
| 2011-04-04 | 122,500 | 122,500 | 119,000 | 119,000 | 54 | 595 |
| 2011-04-01 | 122,700 | 123,900 | 121,100 | 121,600 | 93 | 608 |
| 2011-03-31 | 123,900 | 124,900 | 120,200 | 124,100 | 85 | 620.50 |
| 2011-03-30 | 125,000 | 127,000 | 122,500 | 125,100 | 105 | 625.50 |
| 2011-03-29 | 130,000 | 130,000 | 120,000 | 122,000 | 299 | 610 |
| 2011-03-28 | 119,900 | 120,000 | 112,700 | 116,000 | 124 | 580 |
| 2011-03-25 | 118,000 | 118,700 | 117,000 | 117,800 | 116 | 589 |
| 2011-03-24 | 117,000 | 117,000 | 115,000 | 116,800 | 93 | 584 |
| 2011-03-23 | 115,000 | 117,000 | 115,000 | 116,500 | 56 | 582.50 |
| 2011-03-22 | 114,500 | 119,000 | 114,500 | 119,000 | 113 | 595 |
| 2011-03-18 | 113,000 | 114,000 | 112,500 | 113,500 | 107 | 567.50 |
| 2011-03-17 | 110,000 | 111,000 | 100,500 | 110,200 | 229 | 551 |
| 2011-03-16 | 100,100 | 114,700 | 100,000 | 110,500 | 425 | 552.50 |
| 2011-03-15 | 109,900 | 109,900 | 95,100 | 100,200 | 850 | 501 |
| 2011-03-14 | 97,200 | 109,400 | 97,200 | 105,300 | 531 | 526.50 |
| 2011-03-11 | 123,000 | 127,800 | 123,000 | 127,200 | 111 | 636 |
| 2011-03-10 | 127,000 | 127,700 | 124,500 | 127,100 | 276 | 635.50 |
| 2011-03-09 | 127,000 | 127,900 | 126,300 | 127,500 | 409 | 637.50 |
| 2011-03-08 | 127,000 | 129,900 | 124,500 | 127,000 | 608 | 635 |
| 2011-03-07 | 137,000 | 137,000 | 127,500 | 127,800 | 607 | 639 |
| 2011-03-04 | 139,000 | 139,000 | 136,000 | 137,100 | 155 | 685.50 |
| 2011-03-03 | 136,400 | 140,300 | 136,000 | 138,600 | 150 | 693 |
| 2011-03-02 | 136,400 | 140,000 | 135,900 | 137,000 | 208 | 685 |
| 2011-03-01 | 137,200 | 140,700 | 137,000 | 140,000 | 170 | 700 |
| 2011-02-28 | 138,000 | 138,500 | 136,000 | 137,000 | 220 | 685 |
| 2011-02-25 | 133,900 | 133,900 | 131,800 | 133,700 | 113 | 668.50 |
| 2011-02-24 | 134,100 | 134,400 | 128,000 | 134,300 | 195 | 671.50 |
| 2011-02-23 | 132,100 | 134,900 | 131,100 | 134,900 | 176 | 674.50 |
| 2011-02-22 | 135,600 | 135,600 | 130,500 | 135,100 | 73 | 675.50 |
| 2011-02-21 | 137,100 | 137,800 | 134,500 | 135,600 | 162 | 678 |
| 2011-02-18 | 135,300 | 137,700 | 134,800 | 136,700 | 119 | 683.50 |
| 2011-02-17 | 132,500 | 135,500 | 132,000 | 133,800 | 202 | 669 |
| 2011-02-16 | 132,600 | 133,000 | 130,000 | 131,200 | 187 | 656 |
| 2011-02-15 | 134,100 | 136,000 | 131,400 | 135,000 | 77 | 675 |
| 2011-02-14 | 135,000 | 136,800 | 133,000 | 135,500 | 111 | 677.50 |
| 2011-02-10 | 137,400 | 140,000 | 133,900 | 136,300 | 216 | 681.50 |
| 2011-02-09 | 141,500 | 141,900 | 140,000 | 140,000 | 128 | 700 |
| 2011-02-08 | 140,600 | 141,200 | 138,000 | 139,800 | 137 | 699 |
| 2011-02-07 | 139,800 | 143,700 | 139,000 | 140,500 | 241 | 702.50 |
| 2011-02-04 | 132,700 | 137,000 | 130,900 | 136,500 | 144 | 682.50 |
| 2011-02-03 | 134,000 | 135,000 | 130,000 | 133,300 | 116 | 666.50 |
| 2011-02-02 | 132,800 | 134,800 | 130,600 | 134,000 | 81 | 670 |
| 2011-02-01 | 129,900 | 134,500 | 127,300 | 132,800 | 225 | 664 |
| 2011-01-31 | 125,200 | 128,800 | 125,200 | 126,600 | 83 | 633 |
| 2011-01-28 | 128,500 | 128,700 | 125,000 | 128,100 | 76 | 640.50 |
| 2011-01-27 | 127,700 | 131,000 | 127,000 | 129,000 | 72 | 645 |
| 2011-01-26 | 128,800 | 130,000 | 127,600 | 128,900 | 71 | 644.50 |
| 2011-01-25 | 130,000 | 131,000 | 128,200 | 131,000 | 86 | 655 |
| 2011-01-24 | 120,000 | 129,900 | 120,000 | 127,200 | 203 | 636 |
| 2011-01-21 | 132,900 | 132,900 | 122,300 | 123,500 | 284 | 617.50 |
| 2011-01-20 | 131,500 | 135,500 | 130,500 | 132,900 | 271 | 664.50 |
| 2011-01-19 | 126,000 | 142,000 | 126,000 | 134,500 | 1,029 | 672.50 |
| 2011-01-18 | 116,300 | 132,000 | 115,700 | 128,400 | 1,028 | 642 |
| 2011-01-17 | 113,500 | 114,100 | 113,000 | 113,400 | 267 | 567 |
| 2011-01-14 | 113,500 | 116,800 | 113,500 | 113,600 | 531 | 568 |
| 2011-01-13 | 113,000 | 113,700 | 112,800 | 113,000 | 224 | 565 |
| 2011-01-12 | 114,000 | 114,200 | 113,000 | 113,000 | 182 | 565 |
| 2011-01-11 | 113,000 | 113,500 | 112,700 | 113,400 | 133 | 567 |
| 2011-01-07 | 113,000 | 114,000 | 112,200 | 114,000 | 282 | 570 |
| 2011-01-06 | 113,000 | 114,000 | 112,900 | 113,000 | 202 | 565 |
| 2011-01-05 | 114,900 | 115,000 | 114,000 | 114,000 | 184 | 570 |
| 2011-01-04 | 115,000 | 115,000 | 112,700 | 114,500 | 120 | 572.50 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
