6257 (株)藤商事 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 | 80,300 | 80,800 | 80,300 | 80,500 | 54 | 805 |
| 2011-12-29 | 79,300 | 80,000 | 79,200 | 80,000 | 25 | 800 |
| 2011-12-28 | 79,500 | 79,900 | 79,100 | 79,300 | 29 | 793 |
| 2011-12-27 | 80,200 | 80,200 | 79,000 | 79,400 | 82 | 794 |
| 2011-12-26 | 79,800 | 79,800 | 78,800 | 79,100 | 150 | 791 |
| 2011-12-22 | 79,600 | 79,800 | 78,600 | 79,000 | 119 | 790 |
| 2011-12-21 | 79,000 | 79,000 | 78,200 | 79,000 | 112 | 790 |
| 2011-12-20 | 78,800 | 79,000 | 78,600 | 78,700 | 175 | 787 |
| 2011-12-19 | 79,000 | 79,200 | 78,500 | 78,500 | 96 | 785 |
| 2011-12-16 | 78,600 | 79,300 | 78,600 | 79,000 | 56 | 790 |
| 2011-12-15 | 78,600 | 79,200 | 78,300 | 78,600 | 86 | 786 |
| 2011-12-14 | 79,100 | 79,100 | 78,600 | 78,600 | 117 | 786 |
| 2011-12-13 | 79,600 | 79,600 | 78,800 | 79,100 | 65 | 791 |
| 2011-12-12 | 79,400 | 80,000 | 77,900 | 80,000 | 166 | 800 |
| 2011-12-09 | 78,700 | 79,200 | 77,000 | 78,600 | 336 | 786 |
| 2011-12-08 | 78,700 | 79,200 | 78,500 | 78,600 | 73 | 786 |
| 2011-12-07 | 78,600 | 79,000 | 78,000 | 78,600 | 133 | 786 |
| 2011-12-06 | 79,700 | 79,800 | 77,700 | 78,800 | 288 | 788 |
| 2011-12-05 | 79,000 | 79,800 | 78,000 | 78,500 | 130 | 785 |
| 2011-12-02 | 78,900 | 79,000 | 77,600 | 78,100 | 112 | 781 |
| 2011-12-01 | 76,600 | 77,600 | 76,400 | 77,400 | 177 | 774 |
| 2011-11-30 | 76,400 | 76,700 | 76,000 | 76,200 | 63 | 762 |
| 2011-11-29 | 76,800 | 77,000 | 75,800 | 75,800 | 73 | 758 |
| 2011-11-28 | 75,200 | 76,400 | 75,200 | 76,000 | 103 | 760 |
| 2011-11-25 | 75,600 | 76,700 | 75,400 | 75,400 | 195 | 754 |
| 2011-11-24 | 75,300 | 75,600 | 75,000 | 75,400 | 112 | 754 |
| 2011-11-22 | 75,300 | 75,600 | 74,100 | 75,500 | 113 | 755 |
| 2011-11-21 | 76,100 | 76,300 | 75,800 | 76,200 | 47 | 762 |
| 2011-11-18 | 76,600 | 76,700 | 76,000 | 76,400 | 112 | 764 |
| 2011-11-17 | 76,800 | 77,100 | 76,600 | 77,100 | 70 | 771 |
| 2011-11-16 | 78,500 | 78,500 | 76,700 | 76,800 | 187 | 768 |
| 2011-11-15 | 78,500 | 79,000 | 77,700 | 78,000 | 66 | 780 |
| 2011-11-14 | 78,500 | 79,000 | 77,800 | 79,000 | 85 | 790 |
| 2011-11-11 | 78,000 | 79,000 | 77,700 | 77,900 | 164 | 779 |
| 2011-11-10 | 78,500 | 79,300 | 78,000 | 78,500 | 184 | 785 |
| 2011-11-09 | 79,300 | 80,600 | 79,000 | 79,100 | 181 | 791 |
| 2011-11-08 | 81,300 | 81,300 | 79,200 | 79,200 | 201 | 792 |
| 2011-11-07 | 80,200 | 81,500 | 80,200 | 81,400 | 141 | 814 |
| 2011-11-04 | 81,700 | 81,900 | 80,100 | 80,300 | 140 | 803 |
| 2011-11-02 | 81,600 | 82,000 | 81,200 | 81,200 | 111 | 812 |
| 2011-11-01 | 82,400 | 82,400 | 81,700 | 81,700 | 109 | 817 |
| 2011-10-31 | 82,000 | 82,900 | 81,600 | 82,600 | 154 | 826 |
| 2011-10-28 | 84,200 | 85,000 | 83,800 | 85,000 | 77 | 850 |
| 2011-10-27 | 83,000 | 84,400 | 83,000 | 84,400 | 72 | 844 |
| 2011-10-26 | 83,300 | 83,400 | 82,000 | 82,000 | 45 | 820 |
| 2011-10-25 | 83,200 | 83,400 | 81,900 | 82,900 | 34 | 829 |
| 2011-10-24 | 81,700 | 83,000 | 81,700 | 82,300 | 70 | 823 |
| 2011-10-21 | 82,000 | 82,500 | 81,500 | 81,500 | 22 | 815 |
| 2011-10-20 | 82,500 | 82,500 | 81,600 | 81,600 | 16 | 816 |
| 2011-10-19 | 82,600 | 82,700 | 81,100 | 82,500 | 84 | 825 |
| 2011-10-18 | 82,100 | 82,700 | 81,700 | 82,200 | 159 | 822 |
| 2011-10-17 | 82,300 | 83,000 | 82,000 | 82,500 | 106 | 825 |
| 2011-10-14 | 83,200 | 83,500 | 82,100 | 82,900 | 52 | 829 |
| 2011-10-13 | 82,200 | 83,700 | 82,200 | 83,500 | 93 | 835 |
| 2011-10-12 | 81,800 | 82,100 | 81,000 | 81,700 | 80 | 817 |
| 2011-10-11 | 83,200 | 83,500 | 81,800 | 81,800 | 306 | 818 |
| 2011-10-07 | 83,500 | 83,600 | 81,900 | 82,900 | 132 | 829 |
| 2011-10-06 | 82,500 | 83,500 | 82,100 | 82,500 | 221 | 825 |
| 2011-10-05 | 84,700 | 84,700 | 81,200 | 83,000 | 88 | 830 |
| 2011-10-04 | 84,600 | 85,300 | 84,500 | 84,500 | 92 | 845 |
| 2011-10-03 | 85,500 | 86,000 | 85,000 | 85,100 | 43 | 851 |
| 2011-09-30 | 85,000 | 86,000 | 85,000 | 86,000 | 60 | 860 |
| 2011-09-29 | 85,000 | 85,500 | 84,000 | 85,000 | 42 | 850 |
| 2011-09-28 | 83,400 | 86,400 | 83,400 | 85,000 | 151 | 850 |
| 2011-09-27 | 88,500 | 89,000 | 86,100 | 87,100 | 432 | 871 |
| 2011-09-26 | 85,600 | 88,000 | 85,000 | 85,500 | 150 | 855 |
| 2011-09-22 | 87,000 | 87,400 | 86,000 | 86,000 | 108 | 860 |
| 2011-09-21 | 87,700 | 88,800 | 86,900 | 88,000 | 61 | 880 |
| 2011-09-20 | 86,800 | 87,700 | 86,300 | 87,000 | 51 | 870 |
| 2011-09-16 | 85,900 | 87,200 | 85,900 | 87,200 | 36 | 872 |
| 2011-09-15 | 86,400 | 86,700 | 84,600 | 85,900 | 261 | 859 |
| 2011-09-14 | 88,200 | 89,000 | 86,300 | 86,300 | 166 | 863 |
| 2011-09-13 | 89,700 | 90,300 | 85,100 | 88,500 | 355 | 885 |
| 2011-09-12 | 90,900 | 90,900 | 89,200 | 89,500 | 152 | 895 |
| 2011-09-09 | 90,800 | 91,000 | 90,500 | 91,000 | 41 | 910 |
| 2011-09-08 | 92,000 | 92,000 | 88,200 | 90,600 | 236 | 906 |
| 2011-09-07 | 91,900 | 91,900 | 90,300 | 91,700 | 116 | 917 |
| 2011-09-06 | 93,300 | 93,300 | 89,900 | 89,900 | 178 | 899 |
| 2011-09-05 | 91,700 | 94,400 | 91,500 | 93,800 | 105 | 938 |
| 2011-09-02 | 91,500 | 94,600 | 90,500 | 94,600 | 308 | 946 |
| 2011-09-01 | 90,000 | 92,800 | 90,000 | 92,300 | 280 | 923 |
| 2011-08-31 | 90,400 | 90,700 | 89,500 | 90,300 | 168 | 903 |
| 2011-08-30 | 89,500 | 90,500 | 89,400 | 90,300 | 228 | 903 |
| 2011-08-29 | 88,000 | 90,000 | 87,100 | 89,100 | 283 | 891 |
| 2011-08-26 | 87,800 | 87,900 | 86,200 | 87,800 | 108 | 878 |
| 2011-08-25 | 87,200 | 87,500 | 86,000 | 86,700 | 234 | 867 |
| 2011-08-24 | 86,700 | 88,000 | 86,300 | 87,500 | 77 | 875 |
| 2011-08-23 | 85,800 | 86,700 | 85,800 | 86,700 | 80 | 867 |
| 2011-08-22 | 86,200 | 87,000 | 86,000 | 86,500 | 122 | 865 |
| 2011-08-19 | 89,500 | 89,500 | 86,000 | 86,200 | 88 | 862 |
| 2011-08-18 | 87,200 | 88,000 | 87,100 | 87,100 | 169 | 871 |
| 2011-08-17 | 88,000 | 88,000 | 86,800 | 88,000 | 84 | 880 |
| 2011-08-16 | 89,500 | 89,500 | 88,000 | 88,000 | 179 | 880 |
| 2011-08-15 | 89,700 | 90,500 | 87,000 | 88,900 | 147 | 889 |
| 2011-08-12 | 89,800 | 89,900 | 86,500 | 87,000 | 155 | 870 |
| 2011-08-11 | 84,500 | 89,700 | 84,000 | 89,500 | 260 | 895 |
| 2011-08-10 | 86,000 | 86,700 | 84,000 | 85,600 | 195 | 856 |
| 2011-08-09 | 84,500 | 84,800 | 80,000 | 83,000 | 373 | 830 |
| 2011-08-08 | 86,600 | 90,000 | 85,100 | 86,000 | 238 | 860 |
| 2011-08-05 | 85,900 | 90,000 | 84,100 | 88,100 | 614 | 881 |
| 2011-08-04 | 83,000 | 94,900 | 82,300 | 90,400 | 1,224 | 904 |
| 2011-08-03 | 80,000 | 84,300 | 80,000 | 82,200 | 344 | 822 |
| 2011-08-02 | 80,000 | 81,600 | 79,800 | 81,200 | 410 | 812 |
| 2011-08-01 | 80,200 | 80,700 | 78,500 | 79,500 | 446 | 795 |
| 2011-07-29 | 78,500 | 79,000 | 78,000 | 78,500 | 468 | 785 |
| 2011-07-28 | 78,500 | 78,500 | 78,000 | 78,000 | 169 | 780 |
| 2011-07-27 | 79,900 | 80,000 | 78,200 | 78,800 | 255 | 788 |
| 2011-07-26 | 79,900 | 79,900 | 78,500 | 79,000 | 143 | 790 |
| 2011-07-25 | 80,200 | 80,700 | 78,500 | 79,400 | 105 | 794 |
| 2011-07-22 | 80,300 | 80,600 | 79,800 | 79,800 | 105 | 798 |
| 2011-07-21 | 78,600 | 80,300 | 78,100 | 80,000 | 156 | 800 |
| 2011-07-20 | 78,200 | 78,900 | 78,200 | 78,900 | 22 | 789 |
| 2011-07-19 | 78,000 | 78,800 | 77,900 | 78,600 | 52 | 786 |
| 2011-07-15 | 76,800 | 78,100 | 76,800 | 77,600 | 52 | 776 |
| 2011-07-14 | 77,400 | 77,900 | 76,800 | 76,800 | 45 | 768 |
| 2011-07-13 | 76,500 | 77,600 | 76,500 | 77,600 | 23 | 776 |
| 2011-07-12 | 76,600 | 77,000 | 75,700 | 76,500 | 105 | 765 |
| 2011-07-11 | 77,300 | 77,800 | 77,000 | 77,000 | 61 | 770 |
| 2011-07-08 | 77,300 | 77,800 | 77,200 | 77,200 | 140 | 772 |
| 2011-07-07 | 78,300 | 78,500 | 77,100 | 77,500 | 91 | 775 |
| 2011-07-06 | 79,700 | 79,700 | 78,200 | 78,300 | 176 | 783 |
| 2011-07-05 | 78,500 | 79,100 | 77,600 | 79,100 | 208 | 791 |
| 2011-07-04 | 77,000 | 77,400 | 76,200 | 77,400 | 394 | 774 |
| 2011-07-01 | 75,500 | 76,000 | 74,900 | 76,000 | 148 | 760 |
| 2011-06-30 | 75,300 | 75,500 | 75,000 | 75,200 | 77 | 752 |
| 2011-06-29 | 75,800 | 75,800 | 74,500 | 75,000 | 58 | 750 |
| 2011-06-28 | 75,500 | 76,300 | 74,700 | 75,800 | 93 | 758 |
| 2011-06-27 | 74,500 | 75,300 | 74,400 | 75,300 | 86 | 753 |
| 2011-06-24 | 73,900 | 74,300 | 73,500 | 74,000 | 49 | 740 |
| 2011-06-23 | 74,000 | 74,200 | 73,400 | 73,800 | 47 | 738 |
| 2011-06-22 | 73,900 | 74,200 | 73,500 | 74,000 | 61 | 740 |
| 2011-06-21 | 72,900 | 73,600 | 72,900 | 73,500 | 42 | 735 |
| 2011-06-20 | 72,500 | 73,000 | 72,300 | 73,000 | 89 | 730 |
| 2011-06-17 | 73,400 | 73,500 | 72,800 | 72,800 | 17 | 728 |
| 2011-06-16 | 72,500 | 73,200 | 72,500 | 72,700 | 82 | 727 |
| 2011-06-15 | 72,600 | 73,100 | 72,500 | 73,000 | 59 | 730 |
| 2011-06-14 | 72,800 | 72,800 | 72,300 | 72,500 | 10 | 725 |
| 2011-06-13 | 72,000 | 72,500 | 72,000 | 72,000 | 193 | 720 |
| 2011-06-10 | 72,800 | 73,000 | 72,200 | 72,300 | 30 | 723 |
| 2011-06-09 | 72,300 | 72,800 | 72,100 | 72,800 | 27 | 728 |
| 2011-06-08 | 72,800 | 73,000 | 72,200 | 72,200 | 36 | 722 |
| 2011-06-07 | 72,100 | 72,800 | 72,000 | 72,800 | 24 | 728 |
| 2011-06-06 | 72,500 | 72,600 | 72,100 | 72,100 | 31 | 721 |
| 2011-06-03 | 72,700 | 72,800 | 72,600 | 72,700 | 13 | 727 |
| 2011-06-02 | 74,000 | 74,100 | 72,700 | 72,700 | 112 | 727 |
| 2011-06-01 | 72,700 | 73,500 | 72,200 | 72,700 | 180 | 727 |
| 2011-05-31 | 73,300 | 73,500 | 72,800 | 72,900 | 31 | 729 |
| 2011-05-30 | 73,400 | 73,500 | 72,700 | 73,300 | 185 | 733 |
| 2011-05-27 | 73,200 | 73,900 | 72,600 | 72,800 | 50 | 728 |
| 2011-05-26 | 72,400 | 72,800 | 72,300 | 72,500 | 158 | 725 |
| 2011-05-25 | 73,000 | 73,900 | 72,300 | 72,300 | 103 | 723 |
| 2011-05-24 | 72,600 | 73,500 | 72,600 | 73,000 | 156 | 730 |
| 2011-05-23 | 72,700 | 73,500 | 72,400 | 72,900 | 240 | 729 |
| 2011-05-20 | 72,900 | 73,100 | 72,300 | 72,700 | 61 | 727 |
| 2011-05-19 | 73,000 | 73,100 | 72,600 | 72,900 | 115 | 729 |
| 2011-05-18 | 72,600 | 73,100 | 72,600 | 72,900 | 80 | 729 |
| 2011-05-17 | 71,700 | 73,000 | 71,700 | 72,600 | 48 | 726 |
| 2011-05-16 | 71,200 | 72,400 | 71,200 | 71,900 | 45 | 719 |
| 2011-05-13 | 71,100 | 72,200 | 71,100 | 71,500 | 71 | 715 |
| 2011-05-12 | 71,900 | 72,800 | 71,700 | 71,700 | 48 | 717 |
| 2011-05-11 | 71,100 | 71,800 | 71,100 | 71,800 | 29 | 718 |
| 2011-05-10 | 71,100 | 71,600 | 71,000 | 71,100 | 21 | 711 |
| 2011-05-09 | 71,000 | 71,900 | 71,000 | 71,200 | 19 | 712 |
| 2011-05-06 | 71,500 | 71,700 | 70,700 | 71,000 | 66 | 710 |
| 2011-05-02 | 70,700 | 71,700 | 70,700 | 71,600 | 103 | 716 |
| 2011-04-28 | 71,700 | 71,700 | 70,400 | 70,500 | 31 | 705 |
| 2011-04-27 | 71,100 | 71,100 | 70,400 | 70,500 | 37 | 705 |
| 2011-04-26 | 71,000 | 71,200 | 70,400 | 71,100 | 28 | 711 |
| 2011-04-25 | 70,700 | 71,300 | 70,400 | 70,400 | 36 | 704 |
| 2011-04-22 | 70,200 | 70,800 | 70,100 | 70,300 | 22 | 703 |
| 2011-04-21 | 70,500 | 70,700 | 70,100 | 70,500 | 64 | 705 |
| 2011-04-20 | 70,000 | 72,000 | 70,000 | 70,300 | 115 | 703 |
| 2011-04-19 | 70,400 | 70,700 | 69,900 | 70,200 | 122 | 702 |
| 2011-04-18 | 72,500 | 72,500 | 70,600 | 70,900 | 154 | 709 |
| 2011-04-15 | 73,000 | 73,000 | 71,700 | 72,600 | 92 | 726 |
| 2011-04-14 | 73,100 | 73,500 | 72,000 | 73,000 | 101 | 730 |
| 2011-04-13 | 72,300 | 74,000 | 72,200 | 73,800 | 238 | 738 |
| 2011-04-12 | 72,000 | 73,200 | 71,800 | 72,300 | 390 | 723 |
| 2011-04-11 | 73,000 | 73,000 | 72,200 | 73,000 | 31 | 730 |
| 2011-04-08 | 72,500 | 73,000 | 72,000 | 72,300 | 68 | 723 |
| 2011-04-07 | 73,500 | 73,900 | 72,700 | 72,800 | 57 | 728 |
| 2011-04-06 | 74,100 | 75,200 | 72,500 | 73,500 | 107 | 735 |
| 2011-04-05 | 75,500 | 76,400 | 74,400 | 75,600 | 205 | 756 |
| 2011-04-04 | 75,200 | 75,500 | 75,100 | 75,300 | 129 | 753 |
| 2011-04-01 | 73,500 | 76,700 | 73,300 | 75,200 | 200 | 752 |
| 2011-03-31 | 73,100 | 74,700 | 72,000 | 73,100 | 264 | 731 |
| 2011-03-30 | 75,000 | 76,900 | 74,100 | 75,700 | 224 | 757 |
| 2011-03-29 | 73,100 | 76,000 | 73,100 | 76,000 | 108 | 760 |
| 2011-03-28 | 77,300 | 77,800 | 76,100 | 77,000 | 272 | 770 |
| 2011-03-25 | 75,600 | 77,500 | 75,000 | 77,300 | 146 | 773 |
| 2011-03-24 | 75,200 | 77,000 | 74,700 | 75,300 | 341 | 753 |
| 2011-03-23 | 76,900 | 77,000 | 75,100 | 76,300 | 266 | 763 |
| 2011-03-22 | 74,700 | 77,000 | 74,500 | 75,500 | 496 | 755 |
| 2011-03-18 | 72,900 | 73,500 | 69,000 | 72,800 | 301 | 728 |
| 2011-03-17 | 67,000 | 72,000 | 66,700 | 71,100 | 177 | 711 |
| 2011-03-16 | 63,500 | 71,500 | 63,500 | 69,000 | 429 | 690 |
| 2011-03-15 | 75,900 | 75,900 | 61,200 | 63,500 | 838 | 635 |
| 2011-03-14 | 72,500 | 78,000 | 72,500 | 75,900 | 559 | 759 |
| 2011-03-11 | 86,600 | 86,600 | 86,000 | 86,000 | 83 | 860 |
| 2011-03-10 | 87,700 | 87,700 | 86,900 | 87,000 | 33 | 870 |
| 2011-03-09 | 87,700 | 87,800 | 87,100 | 87,700 | 61 | 877 |
| 2011-03-08 | 87,500 | 87,900 | 87,500 | 87,900 | 28 | 879 |
| 2011-03-07 | 88,700 | 88,700 | 87,300 | 87,900 | 68 | 879 |
| 2011-03-04 | 88,600 | 88,700 | 87,600 | 87,800 | 58 | 878 |
| 2011-03-03 | 87,900 | 88,500 | 87,700 | 88,500 | 34 | 885 |
| 2011-03-02 | 87,800 | 88,400 | 87,700 | 87,700 | 36 | 877 |
| 2011-03-01 | 87,700 | 88,200 | 87,000 | 87,800 | 70 | 878 |
| 2011-02-28 | 87,400 | 87,400 | 85,700 | 86,700 | 95 | 867 |
| 2011-02-25 | 85,000 | 86,000 | 85,000 | 85,500 | 130 | 855 |
| 2011-02-24 | 87,700 | 88,100 | 86,200 | 86,200 | 101 | 862 |
| 2011-02-23 | 89,900 | 90,200 | 87,800 | 88,900 | 220 | 889 |
| 2011-02-22 | 90,600 | 90,700 | 89,700 | 90,700 | 255 | 907 |
| 2011-02-21 | 89,300 | 90,600 | 89,000 | 90,600 | 350 | 906 |
| 2011-02-18 | 88,500 | 89,600 | 87,700 | 89,300 | 311 | 893 |
| 2011-02-17 | 88,500 | 88,700 | 87,400 | 88,700 | 316 | 887 |
| 2011-02-16 | 87,200 | 88,500 | 87,200 | 88,500 | 261 | 885 |
| 2011-02-15 | 86,400 | 87,500 | 85,500 | 87,200 | 332 | 872 |
| 2011-02-14 | 84,900 | 86,900 | 84,900 | 86,400 | 391 | 864 |
| 2011-02-10 | 82,600 | 85,300 | 82,600 | 85,300 | 319 | 853 |
| 2011-02-09 | 81,500 | 82,700 | 81,400 | 82,600 | 181 | 826 |
| 2011-02-08 | 80,500 | 81,500 | 80,300 | 81,400 | 290 | 814 |
| 2011-02-07 | 80,400 | 82,000 | 80,300 | 80,400 | 561 | 804 |
| 2011-02-04 | 82,000 | 82,000 | 80,200 | 80,400 | 557 | 804 |
| 2011-02-03 | 82,900 | 82,900 | 81,600 | 82,000 | 314 | 820 |
| 2011-02-02 | 83,500 | 84,100 | 82,400 | 82,900 | 347 | 829 |
| 2011-02-01 | 82,500 | 83,500 | 81,600 | 83,400 | 475 | 834 |
| 2011-01-31 | 81,500 | 83,500 | 81,100 | 82,500 | 594 | 825 |
| 2011-01-28 | 87,700 | 87,700 | 83,000 | 86,000 | 356 | 860 |
| 2011-01-27 | 88,000 | 88,000 | 87,700 | 87,700 | 89 | 877 |
| 2011-01-26 | 88,400 | 88,400 | 87,500 | 88,100 | 139 | 881 |
| 2011-01-25 | 87,700 | 88,500 | 87,700 | 88,000 | 144 | 880 |
| 2011-01-24 | 87,500 | 88,000 | 87,400 | 88,000 | 128 | 880 |
| 2011-01-21 | 88,000 | 88,400 | 87,500 | 87,500 | 296 | 875 |
| 2011-01-20 | 87,700 | 88,000 | 86,500 | 88,000 | 123 | 880 |
| 2011-01-19 | 88,000 | 88,200 | 87,800 | 87,900 | 60 | 879 |
| 2011-01-18 | 87,900 | 88,400 | 87,700 | 88,000 | 113 | 880 |
| 2011-01-17 | 88,600 | 88,600 | 87,200 | 87,900 | 79 | 879 |
| 2011-01-14 | 86,400 | 88,800 | 85,800 | 88,000 | 252 | 880 |
| 2011-01-13 | 86,000 | 86,400 | 85,900 | 86,400 | 151 | 864 |
| 2011-01-12 | 85,800 | 85,900 | 85,000 | 85,100 | 178 | 851 |
| 2011-01-11 | 85,000 | 85,500 | 85,000 | 85,500 | 97 | 855 |
| 2011-01-07 | 85,100 | 85,500 | 84,300 | 85,300 | 166 | 853 |
| 2011-01-06 | 85,000 | 85,800 | 84,600 | 85,000 | 181 | 850 |
| 2011-01-05 | 84,700 | 85,200 | 84,500 | 84,700 | 44 | 847 |
| 2011-01-04 | 85,000 | 85,800 | 84,900 | 85,200 | 74 | 852 |
分割・併合履歴 ： [2013-09-26]1株→100株
