6409 (株)キトー 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 | 54,000 | 55,500 | 54,000 | 55,500 | 63 | 277.50 |
| 2011-12-29 | 54,200 | 56,000 | 53,700 | 54,000 | 151 | 270 |
| 2011-12-28 | 53,800 | 54,600 | 53,700 | 54,600 | 38 | 273 |
| 2011-12-27 | 54,100 | 54,500 | 53,200 | 54,400 | 155 | 272 |
| 2011-12-26 | 54,700 | 55,100 | 54,000 | 54,400 | 140 | 272 |
| 2011-12-22 | 56,500 | 56,500 | 54,000 | 55,700 | 170 | 278.50 |
| 2011-12-21 | 56,000 | 56,800 | 55,600 | 55,900 | 98 | 279.50 |
| 2011-12-20 | 56,900 | 56,900 | 55,600 | 55,800 | 72 | 279 |
| 2011-12-19 | 57,900 | 58,000 | 55,100 | 55,900 | 152 | 279.50 |
| 2011-12-16 | 57,000 | 57,200 | 56,500 | 57,100 | 256 | 285.50 |
| 2011-12-15 | 56,500 | 56,500 | 55,800 | 56,000 | 247 | 280 |
| 2011-12-14 | 57,800 | 57,800 | 56,500 | 56,500 | 122 | 282.50 |
| 2011-12-13 | 56,300 | 58,100 | 56,100 | 56,500 | 127 | 282.50 |
| 2011-12-12 | 56,500 | 58,200 | 56,300 | 57,100 | 225 | 285.50 |
| 2011-12-09 | 55,700 | 56,200 | 55,600 | 56,200 | 251 | 281 |
| 2011-12-08 | 54,600 | 56,300 | 54,500 | 55,800 | 309 | 279 |
| 2011-12-07 | 54,000 | 54,600 | 53,700 | 54,500 | 75 | 272.50 |
| 2011-12-06 | 55,100 | 55,400 | 54,100 | 54,200 | 149 | 271 |
| 2011-12-05 | 55,600 | 55,700 | 55,000 | 55,500 | 140 | 277.50 |
| 2011-12-02 | 54,700 | 55,100 | 54,500 | 55,000 | 183 | 275 |
| 2011-12-01 | 54,100 | 54,500 | 53,700 | 54,500 | 177 | 272.50 |
| 2011-11-30 | 54,000 | 54,000 | 53,600 | 53,600 | 86 | 268 |
| 2011-11-29 | 54,000 | 54,400 | 53,100 | 54,400 | 86 | 272 |
| 2011-11-28 | 53,700 | 54,000 | 52,000 | 53,600 | 82 | 268 |
| 2011-11-25 | 51,700 | 53,000 | 51,700 | 53,000 | 100 | 265 |
| 2011-11-24 | 52,400 | 52,400 | 51,700 | 52,000 | 116 | 260 |
| 2011-11-22 | 51,400 | 51,900 | 50,800 | 51,900 | 174 | 259.50 |
| 2011-11-21 | 51,300 | 51,500 | 50,600 | 51,500 | 65 | 257.50 |
| 2011-11-18 | 51,900 | 51,900 | 50,500 | 51,000 | 159 | 255 |
| 2011-11-17 | 51,000 | 52,000 | 50,700 | 51,900 | 161 | 259.50 |
| 2011-11-16 | 53,300 | 53,300 | 51,600 | 51,600 | 105 | 258 |
| 2011-11-15 | 53,600 | 53,600 | 52,400 | 52,900 | 118 | 264.50 |
| 2011-11-14 | 52,700 | 53,700 | 52,200 | 52,600 | 92 | 263 |
| 2011-11-11 | 52,700 | 52,800 | 52,200 | 52,700 | 114 | 263.50 |
| 2011-11-10 | 53,000 | 53,000 | 51,500 | 52,700 | 207 | 263.50 |
| 2011-11-09 | 53,100 | 53,700 | 53,000 | 53,700 | 137 | 268.50 |
| 2011-11-08 | 54,200 | 54,500 | 53,000 | 53,300 | 334 | 266.50 |
| 2011-11-07 | 54,400 | 54,900 | 54,000 | 54,900 | 109 | 274.50 |
| 2011-11-04 | 54,200 | 54,800 | 54,000 | 54,200 | 173 | 271 |
| 2011-11-02 | 55,100 | 55,100 | 54,100 | 54,100 | 224 | 270.50 |
| 2011-11-01 | 55,100 | 56,400 | 54,700 | 54,900 | 189 | 274.50 |
| 2011-10-31 | 56,500 | 56,700 | 55,200 | 55,200 | 298 | 276 |
| 2011-10-28 | 56,000 | 58,100 | 56,000 | 56,600 | 445 | 283 |
| 2011-10-27 | 55,800 | 56,500 | 54,800 | 56,500 | 264 | 282.50 |
| 2011-10-26 | 55,000 | 55,900 | 54,600 | 55,800 | 182 | 279 |
| 2011-10-25 | 55,000 | 55,800 | 54,600 | 55,000 | 281 | 275 |
| 2011-10-24 | 54,500 | 56,000 | 54,500 | 55,300 | 154 | 276.50 |
| 2011-10-21 | 54,700 | 55,500 | 54,300 | 55,400 | 86 | 277 |
| 2011-10-20 | 55,000 | 55,000 | 54,000 | 54,300 | 327 | 271.50 |
| 2011-10-19 | 56,400 | 56,500 | 55,000 | 55,500 | 446 | 277.50 |
| 2011-10-18 | 57,800 | 57,800 | 55,600 | 56,300 | 388 | 281.50 |
| 2011-10-17 | 58,100 | 59,000 | 57,000 | 57,900 | 490 | 289.50 |
| 2011-10-14 | 59,600 | 60,000 | 58,100 | 58,500 | 256 | 292.50 |
| 2011-10-13 | 60,500 | 61,100 | 59,900 | 60,200 | 165 | 301 |
| 2011-10-12 | 60,500 | 61,000 | 60,000 | 60,500 | 181 | 302.50 |
| 2011-10-11 | 63,400 | 64,200 | 61,200 | 61,800 | 292 | 309 |
| 2011-10-07 | 58,500 | 64,700 | 58,500 | 63,400 | 231 | 317 |
| 2011-10-06 | 58,500 | 58,900 | 57,800 | 58,400 | 131 | 292 |
| 2011-10-05 | 57,700 | 59,900 | 56,400 | 59,000 | 407 | 295 |
| 2011-10-04 | 61,100 | 61,100 | 58,000 | 58,700 | 175 | 293.50 |
| 2011-10-03 | 61,000 | 61,200 | 59,300 | 60,100 | 128 | 300.50 |
| 2011-09-30 | 61,000 | 61,400 | 58,700 | 61,400 | 159 | 307 |
| 2011-09-29 | 60,200 | 61,000 | 59,100 | 61,000 | 117 | 305 |
| 2011-09-28 | 59,900 | 60,900 | 59,600 | 60,300 | 112 | 301.50 |
| 2011-09-27 | 60,000 | 61,000 | 58,500 | 59,500 | 139 | 297.50 |
| 2011-09-26 | 60,000 | 60,300 | 57,000 | 59,500 | 201 | 297.50 |
| 2011-09-22 | 60,800 | 60,800 | 59,600 | 59,900 | 126 | 299.50 |
| 2011-09-21 | 60,400 | 60,600 | 60,000 | 60,000 | 67 | 300 |
| 2011-09-20 | 59,500 | 60,400 | 58,600 | 60,400 | 63 | 302 |
| 2011-09-16 | 58,700 | 59,600 | 58,700 | 59,500 | 84 | 297.50 |
| 2011-09-15 | 58,400 | 58,400 | 57,500 | 58,100 | 231 | 290.50 |
| 2011-09-14 | 58,300 | 58,800 | 57,200 | 57,500 | 117 | 287.50 |
| 2011-09-13 | 57,900 | 58,000 | 57,200 | 58,000 | 137 | 290 |
| 2011-09-12 | 57,500 | 58,200 | 57,400 | 57,500 | 189 | 287.50 |
| 2011-09-09 | 59,500 | 60,300 | 58,500 | 58,800 | 275 | 294 |
| 2011-09-08 | 58,500 | 60,400 | 58,500 | 60,400 | 320 | 302 |
| 2011-09-07 | 59,800 | 60,300 | 58,500 | 59,200 | 248 | 296 |
| 2011-09-06 | 60,800 | 60,800 | 58,100 | 58,800 | 266 | 294 |
| 2011-09-05 | 61,900 | 61,900 | 60,400 | 60,800 | 109 | 304 |
| 2011-09-02 | 62,800 | 62,800 | 62,000 | 62,000 | 246 | 310 |
| 2011-09-01 | 62,200 | 62,700 | 62,200 | 62,400 | 111 | 312 |
| 2011-08-31 | 61,400 | 62,500 | 61,400 | 62,000 | 160 | 310 |
| 2011-08-30 | 61,700 | 62,300 | 61,700 | 61,800 | 167 | 309 |
| 2011-08-29 | 60,600 | 60,900 | 60,000 | 60,600 | 153 | 303 |
| 2011-08-26 | 60,000 | 60,500 | 60,000 | 60,400 | 77 | 302 |
| 2011-08-25 | 60,500 | 60,700 | 59,500 | 60,500 | 194 | 302.50 |
| 2011-08-24 | 60,100 | 60,500 | 59,500 | 59,500 | 211 | 297.50 |
| 2011-08-23 | 58,900 | 59,900 | 58,900 | 59,600 | 84 | 298 |
| 2011-08-22 | 59,100 | 60,600 | 58,000 | 58,500 | 200 | 292.50 |
| 2011-08-19 | 60,000 | 60,300 | 59,400 | 60,300 | 293 | 301.50 |
| 2011-08-18 | 62,100 | 62,300 | 60,500 | 60,500 | 211 | 302.50 |
| 2011-08-17 | 61,800 | 62,100 | 61,200 | 61,700 | 167 | 308.50 |
| 2011-08-16 | 61,500 | 62,000 | 61,300 | 62,000 | 206 | 310 |
| 2011-08-15 | 62,000 | 62,900 | 62,000 | 62,100 | 179 | 310.50 |
| 2011-08-12 | 61,700 | 62,700 | 60,700 | 61,400 | 730 | 307 |
| 2011-08-11 | 61,900 | 63,700 | 60,500 | 63,700 | 294 | 318.50 |
| 2011-08-10 | 63,400 | 65,000 | 62,100 | 62,600 | 236 | 313 |
| 2011-08-09 | 62,000 | 63,800 | 60,700 | 62,700 | 251 | 313.50 |
| 2011-08-08 | 63,800 | 65,400 | 63,600 | 63,900 | 326 | 319.50 |
| 2011-08-05 | 65,500 | 67,700 | 65,100 | 65,800 | 448 | 329 |
| 2011-08-04 | 68,400 | 68,800 | 68,300 | 68,300 | 163 | 341.50 |
| 2011-08-03 | 69,500 | 69,500 | 68,500 | 68,800 | 346 | 344 |
| 2011-08-02 | 70,600 | 70,600 | 69,800 | 70,000 | 168 | 350 |
| 2011-08-01 | 70,000 | 70,400 | 70,000 | 70,200 | 132 | 351 |
| 2011-07-29 | 69,900 | 70,400 | 69,700 | 70,000 | 147 | 350 |
| 2011-07-28 | 70,500 | 70,600 | 69,900 | 70,400 | 220 | 352 |
| 2011-07-27 | 71,800 | 71,800 | 70,800 | 71,000 | 121 | 355 |
| 2011-07-26 | 71,000 | 71,900 | 71,000 | 71,800 | 108 | 359 |
| 2011-07-25 | 70,500 | 71,500 | 70,400 | 71,500 | 152 | 357.50 |
| 2011-07-22 | 71,900 | 71,900 | 70,100 | 71,400 | 232 | 357 |
| 2011-07-21 | 71,500 | 71,800 | 71,100 | 71,500 | 107 | 357.50 |
| 2011-07-20 | 72,300 | 72,300 | 71,500 | 72,000 | 123 | 360 |
| 2011-07-19 | 71,900 | 72,200 | 71,700 | 71,900 | 46 | 359.50 |
| 2011-07-15 | 72,400 | 72,700 | 71,000 | 71,900 | 247 | 359.50 |
| 2011-07-14 | 72,300 | 72,500 | 72,000 | 72,300 | 91 | 361.50 |
| 2011-07-13 | 71,900 | 72,600 | 71,900 | 72,300 | 94 | 361.50 |
| 2011-07-12 | 73,500 | 73,700 | 71,500 | 72,600 | 274 | 363 |
| 2011-07-11 | 72,600 | 73,100 | 72,600 | 73,100 | 97 | 365.50 |
| 2011-07-08 | 73,000 | 73,200 | 72,300 | 73,000 | 220 | 365 |
| 2011-07-07 | 72,900 | 72,900 | 72,000 | 72,300 | 123 | 361.50 |
| 2011-07-06 | 71,700 | 72,800 | 71,700 | 72,800 | 164 | 364 |
| 2011-07-05 | 71,600 | 73,000 | 71,600 | 71,600 | 208 | 358 |
| 2011-07-04 | 73,000 | 73,000 | 71,700 | 72,000 | 479 | 360 |
| 2011-07-01 | 72,800 | 72,900 | 72,000 | 72,300 | 264 | 361.50 |
| 2011-06-30 | 71,900 | 72,800 | 71,800 | 72,600 | 90 | 363 |
| 2011-06-29 | 71,500 | 72,400 | 71,400 | 71,900 | 389 | 359.50 |
| 2011-06-28 | 71,900 | 72,000 | 71,400 | 71,500 | 147 | 357.50 |
| 2011-06-27 | 71,000 | 72,000 | 70,800 | 71,400 | 310 | 357 |
| 2011-06-24 | 70,700 | 70,900 | 70,300 | 70,700 | 422 | 353.50 |
| 2011-06-23 | 70,500 | 71,200 | 70,200 | 70,500 | 261 | 352.50 |
| 2011-06-22 | 70,000 | 70,500 | 69,700 | 70,300 | 326 | 351.50 |
| 2011-06-21 | 70,100 | 70,100 | 69,400 | 70,000 | 125 | 350 |
| 2011-06-20 | 70,200 | 70,200 | 69,600 | 69,600 | 140 | 348 |
| 2011-06-17 | 70,200 | 70,200 | 69,900 | 69,900 | 107 | 349.50 |
| 2011-06-16 | 70,000 | 70,400 | 69,900 | 70,200 | 132 | 351 |
| 2011-06-15 | 70,400 | 70,500 | 69,900 | 70,100 | 127 | 350.50 |
| 2011-06-14 | 70,000 | 70,600 | 69,900 | 70,100 | 139 | 350.50 |
| 2011-06-13 | 70,000 | 70,400 | 69,800 | 69,900 | 183 | 349.50 |
| 2011-06-10 | 70,700 | 70,800 | 69,700 | 70,100 | 291 | 350.50 |
| 2011-06-09 | 69,600 | 70,000 | 69,500 | 70,000 | 132 | 350 |
| 2011-06-08 | 69,500 | 70,000 | 69,300 | 69,900 | 452 | 349.50 |
| 2011-06-07 | 69,800 | 69,800 | 69,100 | 69,400 | 258 | 347 |
| 2011-06-06 | 70,500 | 70,800 | 69,200 | 69,400 | 251 | 347 |
| 2011-06-03 | 70,300 | 71,000 | 70,200 | 70,500 | 161 | 352.50 |
| 2011-06-02 | 70,600 | 71,000 | 70,300 | 70,700 | 160 | 353.50 |
| 2011-06-01 | 71,100 | 71,700 | 70,600 | 71,700 | 105 | 358.50 |
| 2011-05-31 | 70,200 | 71,800 | 70,200 | 71,400 | 146 | 357 |
| 2011-05-30 | 70,100 | 70,900 | 70,000 | 70,600 | 124 | 353 |
| 2011-05-27 | 71,600 | 71,600 | 70,600 | 70,600 | 85 | 353 |
| 2011-05-26 | 71,100 | 71,500 | 69,800 | 71,500 | 173 | 357.50 |
| 2011-05-25 | 73,600 | 73,800 | 70,800 | 70,900 | 276 | 354.50 |
| 2011-05-24 | 71,100 | 74,500 | 70,900 | 74,200 | 666 | 371 |
| 2011-05-23 | 71,700 | 72,700 | 70,000 | 71,100 | 228 | 355.50 |
| 2011-05-20 | 71,400 | 73,000 | 70,700 | 72,600 | 181 | 363 |
| 2011-05-19 | 73,200 | 73,200 | 70,600 | 70,700 | 211 | 353.50 |
| 2011-05-18 | 70,300 | 71,700 | 70,200 | 71,400 | 110 | 357 |
| 2011-05-17 | 70,400 | 72,500 | 70,100 | 70,200 | 183 | 351 |
| 2011-05-16 | 73,500 | 73,500 | 71,100 | 71,400 | 299 | 357 |
| 2011-05-13 | 76,500 | 76,500 | 72,100 | 73,700 | 606 | 368.50 |
| 2011-05-12 | 73,200 | 73,900 | 72,800 | 73,900 | 257 | 369.50 |
| 2011-05-11 | 73,500 | 74,200 | 73,100 | 73,400 | 235 | 367 |
| 2011-05-10 | 73,000 | 74,200 | 72,700 | 74,000 | 194 | 370 |
| 2011-05-09 | 74,300 | 74,300 | 73,800 | 74,000 | 77 | 370 |
| 2011-05-06 | 75,200 | 75,300 | 73,500 | 74,300 | 179 | 371.50 |
| 2011-05-02 | 75,600 | 76,000 | 74,500 | 75,200 | 163 | 376 |
| 2011-04-28 | 75,900 | 76,000 | 74,000 | 75,400 | 382 | 377 |
| 2011-04-27 | 75,700 | 75,800 | 74,500 | 75,000 | 304 | 375 |
| 2011-04-26 | 75,900 | 76,000 | 73,000 | 74,400 | 225 | 372 |
| 2011-04-25 | 76,400 | 76,400 | 75,100 | 75,200 | 250 | 376 |
| 2011-04-22 | 75,200 | 75,700 | 74,500 | 75,700 | 190 | 378.50 |
| 2011-04-21 | 74,600 | 76,300 | 74,600 | 75,200 | 374 | 376 |
| 2011-04-20 | 73,500 | 75,700 | 73,300 | 75,700 | 357 | 378.50 |
| 2011-04-19 | 74,100 | 74,200 | 72,500 | 72,600 | 229 | 363 |
| 2011-04-18 | 76,000 | 76,000 | 73,500 | 74,500 | 250 | 372.50 |
| 2011-04-15 | 74,600 | 76,500 | 74,600 | 76,000 | 806 | 380 |
| 2011-04-14 | 74,400 | 75,700 | 74,000 | 75,200 | 1,354 | 376 |
| 2011-04-13 | 71,800 | 74,900 | 71,800 | 74,400 | 838 | 372 |
| 2011-04-12 | 72,900 | 74,500 | 72,100 | 73,600 | 360 | 368 |
| 2011-04-11 | 71,900 | 74,500 | 71,900 | 74,100 | 498 | 370.50 |
| 2011-04-08 | 70,700 | 73,600 | 70,700 | 73,000 | 254 | 365 |
| 2011-04-07 | 72,500 | 73,500 | 70,600 | 71,700 | 252 | 358.50 |
| 2011-04-06 | 74,400 | 75,300 | 72,900 | 72,900 | 407 | 364.50 |
| 2011-04-05 | 76,100 | 76,700 | 74,400 | 74,700 | 583 | 373.50 |
| 2011-04-04 | 74,300 | 76,500 | 73,500 | 76,100 | 415 | 380.50 |
| 2011-04-01 | 75,300 | 77,000 | 73,900 | 73,900 | 444 | 369.50 |
| 2011-03-31 | 72,900 | 76,600 | 72,000 | 76,600 | 718 | 383 |
| 2011-03-30 | 72,000 | 72,900 | 71,100 | 72,100 | 319 | 360.50 |
| 2011-03-29 | 68,300 | 73,000 | 68,300 | 72,900 | 342 | 364.50 |
| 2011-03-28 | 72,000 | 72,800 | 70,300 | 71,300 | 280 | 356.50 |
| 2011-03-25 | 73,200 | 74,700 | 72,400 | 73,200 | 728 | 366 |
| 2011-03-24 | 72,700 | 74,000 | 72,100 | 72,300 | 558 | 361.50 |
| 2011-03-23 | 75,500 | 75,600 | 72,200 | 73,700 | 697 | 368.50 |
| 2011-03-22 | 72,500 | 77,000 | 72,500 | 74,400 | 1,236 | 372 |
| 2011-03-18 | 63,000 | 72,000 | 63,000 | 72,000 | 1,793 | 360 |
| 2011-03-17 | 57,800 | 64,000 | 57,800 | 64,000 | 845 | 320 |
| 2011-03-16 | 56,000 | 63,300 | 56,000 | 62,800 | 1,570 | 314 |
| 2011-03-15 | 60,100 | 62,000 | 56,100 | 56,100 | 3,235 | 280.50 |
| 2011-03-14 | 69,100 | 70,800 | 63,900 | 66,100 | 4,436 | 330.50 |
| 2011-03-11 | 77,400 | 78,200 | 76,900 | 78,100 | 1,235 | 390.50 |
| 2011-03-10 | 79,400 | 79,400 | 76,500 | 78,100 | 1,553 | 390.50 |
| 2011-03-09 | 79,400 | 79,700 | 77,800 | 79,500 | 2,898 | 397.50 |
| 2011-03-08 | 78,900 | 80,400 | 78,000 | 79,000 | 14,307 | 395 |
| 2011-03-07 | 85,000 | 85,800 | 83,000 | 83,400 | 1,600 | 417 |
| 2011-03-04 | 84,000 | 87,000 | 82,300 | 86,200 | 2,048 | 431 |
| 2011-03-03 | 81,300 | 85,900 | 80,800 | 84,200 | 3,927 | 421 |
| 2011-03-02 | 78,800 | 80,600 | 78,400 | 79,800 | 3,823 | 399 |
| 2011-03-01 | 78,700 | 79,700 | 78,100 | 79,000 | 7,676 | 395 |
| 2011-02-28 | 87,900 | 87,900 | 80,100 | 80,900 | 3,432 | 404.50 |
| 2011-02-25 | 86,100 | 90,500 | 86,100 | 89,400 | 1,224 | 447 |
| 2011-02-24 | 91,100 | 92,000 | 85,400 | 85,400 | 1,471 | 427 |
| 2011-02-23 | 93,100 | 94,500 | 93,000 | 93,200 | 489 | 466 |
| 2011-02-22 | 92,400 | 95,800 | 91,300 | 94,600 | 1,225 | 473 |
| 2011-02-21 | 97,200 | 98,500 | 93,200 | 93,600 | 2,105 | 468 |
| 2011-02-18 | 102,300 | 106,800 | 102,000 | 103,900 | 518 | 519.50 |
| 2011-02-17 | 104,000 | 104,400 | 100,500 | 102,300 | 543 | 511.50 |
| 2011-02-16 | 104,900 | 108,500 | 103,300 | 103,600 | 717 | 518 |
| 2011-02-15 | 100,300 | 103,400 | 99,500 | 103,400 | 981 | 517 |
| 2011-02-14 | 107,100 | 110,300 | 99,300 | 99,700 | 1,661 | 498.50 |
| 2011-02-10 | 98,400 | 106,900 | 98,300 | 102,300 | 979 | 511.50 |
| 2011-02-09 | 99,000 | 99,200 | 98,300 | 98,700 | 503 | 493.50 |
| 2011-02-08 | 99,000 | 101,400 | 95,700 | 99,300 | 1,519 | 496.50 |
| 2011-02-07 | 89,000 | 101,400 | 89,000 | 101,400 | 646 | 507 |
| 2011-02-04 | 81,500 | 87,000 | 81,500 | 86,400 | 142 | 432 |
| 2011-02-03 | 81,200 | 81,400 | 81,000 | 81,300 | 47 | 406.50 |
| 2011-02-02 | 84,400 | 84,500 | 81,500 | 82,100 | 114 | 410.50 |
| 2011-02-01 | 77,700 | 80,100 | 77,700 | 80,000 | 36 | 400 |
| 2011-01-31 | 78,900 | 78,900 | 78,400 | 78,900 | 29 | 394.50 |
| 2011-01-28 | 81,300 | 81,300 | 80,200 | 80,400 | 48 | 402 |
| 2011-01-27 | 82,500 | 82,500 | 80,000 | 81,300 | 61 | 406.50 |
| 2011-01-26 | 83,200 | 83,200 | 81,000 | 81,000 | 20 | 405 |
| 2011-01-25 | 80,100 | 83,500 | 79,000 | 83,200 | 128 | 416 |
| 2011-01-24 | 79,100 | 79,600 | 79,100 | 79,600 | 24 | 398 |
| 2011-01-21 | 79,900 | 79,900 | 78,700 | 79,000 | 166 | 395 |
| 2011-01-20 | 80,000 | 80,000 | 78,100 | 79,600 | 111 | 398 |
| 2011-01-19 | 78,500 | 80,100 | 75,600 | 80,100 | 234 | 400.50 |
| 2011-01-18 | 79,800 | 79,800 | 78,100 | 78,500 | 63 | 392.50 |
| 2011-01-17 | 80,500 | 80,500 | 79,500 | 79,700 | 66 | 398.50 |
| 2011-01-14 | 78,500 | 80,200 | 78,500 | 79,900 | 55 | 399.50 |
| 2011-01-13 | 79,200 | 81,000 | 78,100 | 81,000 | 108 | 405 |
| 2011-01-12 | 80,000 | 80,200 | 79,100 | 79,100 | 35 | 395.50 |
| 2011-01-11 | 80,200 | 80,200 | 79,500 | 80,000 | 48 | 400 |
| 2011-01-07 | 80,200 | 80,400 | 80,200 | 80,200 | 26 | 401 |
| 2011-01-06 | 78,800 | 80,500 | 78,800 | 80,200 | 34 | 401 |
| 2011-01-05 | 80,500 | 80,500 | 78,600 | 78,700 | 74 | 393.50 |
| 2011-01-04 | 80,200 | 81,000 | 78,700 | 79,700 | 117 | 398.50 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
