6656 インスペック(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 | 27,000 | 27,000 | 25,870 | 26,500 | 13 | 265 |
| 2011-12-29 | 26,100 | 27,000 | 25,950 | 27,000 | 7 | 270 |
| 2011-12-28 | 26,620 | 26,620 | 26,100 | 26,100 | 10 | 261 |
| 2011-12-27 | 28,680 | 28,680 | 26,890 | 26,890 | 34 | 268.90 |
| 2011-12-26 | 27,650 | 28,680 | 27,650 | 28,680 | 41 | 286.80 |
| 2011-12-22 | 26,100 | 26,150 | 25,990 | 26,150 | 29 | 261.50 |
| 2011-12-21 | 27,100 | 27,150 | 27,010 | 27,100 | 13 | 271 |
| 2011-12-20 | 27,470 | 27,470 | 27,100 | 27,100 | 11 | 271 |
| 2011-12-19 | 28,100 | 28,100 | 27,460 | 27,970 | 10 | 279.70 |
| 2011-12-16 | 28,200 | 28,200 | 28,130 | 28,130 | 14 | 281.30 |
| 2011-12-15 | 28,810 | 29,000 | 28,140 | 28,140 | 18 | 281.40 |
| 2011-12-14 | 29,900 | 30,150 | 29,000 | 29,000 | 18 | 290 |
| 2011-12-13 | 29,420 | 29,910 | 29,100 | 29,900 | 37 | 299 |
| 2011-12-12 | 29,400 | 30,200 | 29,400 | 29,410 | 189 | 294.10 |
| 2011-12-09 | 32,650 | 34,000 | 32,600 | 33,400 | 9 | 334 |
| 2011-12-08 | 34,500 | 35,700 | 34,300 | 34,400 | 27 | 344 |
| 2011-12-07 | 33,200 | 34,950 | 33,000 | 34,950 | 31 | 349.50 |
| 2011-12-06 | 33,650 | 35,000 | 32,500 | 33,200 | 54 | 332 |
| 2011-12-05 | 31,500 | 34,400 | 31,050 | 34,400 | 50 | 344 |
| 2011-12-02 | 30,000 | 30,950 | 29,110 | 30,950 | 21 | 309.50 |
| 2011-12-01 | 29,800 | 30,000 | 29,790 | 30,000 | 8 | 300 |
| 2011-11-30 | 29,010 | 29,010 | 29,000 | 29,000 | 2 | 290 |
| 2011-11-29 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2011-11-28 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2011-11-25 | 28,000 | 29,000 | 27,500 | 29,000 | 10 | 290 |
| 2011-11-24 | 28,850 | 28,850 | 28,000 | 28,000 | 5 | 280 |
| 2011-11-22 | 26,210 | 27,850 | 26,210 | 27,850 | 10 | 278.50 |
| 2011-11-21 | 29,010 | 29,010 | 27,010 | 27,010 | 42 | 270.10 |
| 2011-11-18 | 29,600 | 29,600 | 29,100 | 29,100 | 6 | 291 |
| 2011-11-17 | 30,150 | 30,500 | 29,300 | 30,500 | 9 | 305 |
| 2011-11-16 | 30,600 | 30,600 | 30,600 | 30,600 | 2 | 306 |
| 2011-11-15 | 31,700 | 31,700 | 30,700 | 30,700 | 3 | 307 |
| 2011-11-14 | 30,250 | 30,600 | 30,250 | 30,500 | 8 | 305 |
| 2011-11-11 | 30,700 | 30,700 | 29,790 | 29,790 | 2 | 297.90 |
| 2011-11-10 | 30,700 | 30,750 | 30,600 | 30,750 | 9 | 307.50 |
| 2011-11-09 | 31,300 | 31,300 | 31,300 | 31,300 | 2 | 313 |
| 2011-11-08 | 33,000 | 33,000 | 30,900 | 31,300 | 17 | 313 |
| 2011-11-07 | 30,600 | 30,600 | 30,600 | 30,600 | 4 | 306 |
| 2011-11-04 | 30,600 | 30,600 | 30,600 | 30,600 | 2 | 306 |
| 2011-11-02 | 32,000 | 32,000 | 30,750 | 30,750 | 12 | 307.50 |
| 2011-11-01 | 32,000 | 32,000 | 32,000 | 32,000 | 11 | 320 |
| 2011-10-31 | 32,000 | 32,000 | 31,700 | 32,000 | 8 | 320 |
| 2011-10-28 | 32,000 | 32,000 | 31,300 | 32,000 | 29 | 320 |
| 2011-10-27 | 31,900 | 31,900 | 31,800 | 31,800 | 5 | 318 |
| 2011-10-26 | 31,450 | 31,450 | 30,500 | 30,500 | 10 | 305 |
| 2011-10-25 | 31,900 | 31,900 | 30,750 | 30,750 | 18 | 307.50 |
| 2011-10-24 | 30,550 | 31,700 | 30,550 | 31,700 | 18 | 317 |
| 2011-10-21 | 31,000 | 31,200 | 31,000 | 31,200 | 7 | 312 |
| 2011-10-20 | 32,000 | 32,000 | 31,000 | 31,000 | 23 | 310 |
| 2011-10-19 | 32,900 | 33,600 | 32,000 | 32,000 | 48 | 320 |
| 2011-10-18 | 33,900 | 34,000 | 32,200 | 32,850 | 44 | 328.50 |
| 2011-10-17 | 33,200 | 33,200 | 31,800 | 31,800 | 7 | 318 |
| 2011-10-14 | 31,300 | 31,800 | 30,950 | 31,800 | 27 | 318 |
| 2011-10-13 | 31,000 | 33,200 | 31,000 | 31,300 | 64 | 313 |
| 2011-10-12 | 33,100 | 33,500 | 31,200 | 32,200 | 54 | 322 |
| 2011-10-11 | 35,200 | 35,200 | 33,500 | 33,800 | 39 | 338 |
| 2011-10-07 | 35,600 | 36,900 | 33,450 | 36,900 | 52 | 369 |
| 2011-10-06 | 37,100 | 38,800 | 33,500 | 35,500 | 212 | 355 |
| 2011-10-05 | 29,600 | 32,200 | 29,100 | 32,200 | 255 | 322 |
| 2011-10-04 | 28,010 | 28,010 | 27,200 | 27,200 | 11 | 272 |
| 2011-10-03 | 28,500 | 30,050 | 28,010 | 28,060 | 42 | 280.60 |
| 2011-09-30 | 28,510 | 28,510 | 28,060 | 28,500 | 22 | 285 |
| 2011-09-29 | 30,450 | 30,450 | 28,000 | 28,000 | 33 | 280 |
| 2011-09-28 | 29,100 | 30,000 | 28,130 | 30,000 | 45 | 300 |
| 2011-09-27 | 30,100 | 30,150 | 29,100 | 29,100 | 35 | 291 |
| 2011-09-26 | 31,600 | 31,650 | 30,000 | 30,000 | 29 | 300 |
| 2011-09-22 | 31,500 | 33,500 | 31,500 | 31,550 | 25 | 315.50 |
| 2011-09-21 | 32,500 | 33,000 | 32,000 | 32,500 | 24 | 325 |
| 2011-09-20 | 34,400 | 34,400 | 32,300 | 32,500 | 108 | 325 |
| 2011-09-16 | 34,700 | 37,400 | 34,100 | 35,100 | 44 | 351 |
| 2011-09-15 | 34,000 | 35,200 | 33,000 | 34,000 | 120 | 340 |
| 2011-09-14 | 34,750 | 37,900 | 33,300 | 34,700 | 218 | 347 |
| 2011-09-13 | 34,700 | 37,500 | 34,000 | 34,700 | 729 | 347 |
| 2011-09-12 | 41,000 | 41,000 | 41,000 | 41,000 | 4 | 410 |
| 2011-09-09 | 45,350 | 49,000 | 44,600 | 48,000 | 84 | 480 |
| 2011-09-08 | 46,450 | 46,450 | 43,950 | 43,950 | 43 | 439.50 |
| 2011-09-07 | 47,800 | 47,800 | 45,150 | 46,450 | 65 | 464.50 |
| 2011-09-06 | 45,100 | 48,900 | 43,650 | 48,500 | 187 | 485 |
| 2011-09-05 | 51,600 | 51,700 | 46,200 | 47,200 | 245 | 472 |
| 2011-09-02 | 56,000 | 56,000 | 45,800 | 50,800 | 1,059 | 508 |
| 2011-09-01 | 47,400 | 53,000 | 46,800 | 53,000 | 936 | 530 |
| 2011-08-31 | 49,950 | 49,950 | 45,750 | 46,000 | 714 | 460 |
| 2011-08-30 | 42,950 | 42,950 | 42,950 | 42,950 | 11 | 429.50 |
| 2011-08-29 | 31,600 | 38,600 | 31,600 | 35,950 | 46 | 359.50 |
| 2011-08-26 | 32,300 | 32,300 | 31,600 | 31,600 | 2 | 316 |
| 2011-08-25 | 31,500 | 31,500 | 30,800 | 30,800 | 6 | 308 |
| 2011-08-24 | 32,000 | 32,200 | 32,000 | 32,000 | 14 | 320 |
| 2011-08-23 | 32,500 | 33,200 | 32,100 | 32,700 | 11 | 327 |
| 2011-08-22 | 35,300 | 35,800 | 33,200 | 33,200 | 25 | 332 |
| 2011-08-19 | 37,000 | 37,000 | 34,800 | 36,000 | 20 | 360 |
| 2011-08-18 | 36,100 | 38,500 | 35,800 | 38,500 | 14 | 385 |
| 2011-08-17 | 37,800 | 37,800 | 36,700 | 37,000 | 9 | 370 |
| 2011-08-16 | 37,400 | 38,650 | 36,700 | 37,000 | 21 | 370 |
| 2011-08-12 | 38,150 | 38,300 | 35,300 | 35,700 | 28 | 357 |
| 2011-08-11 | 35,500 | 37,100 | 34,500 | 36,050 | 39 | 360.50 |
| 2011-08-10 | 33,700 | 38,900 | 33,700 | 38,900 | 52 | 389 |
| 2011-08-09 | 33,500 | 33,500 | 28,800 | 32,000 | 86 | 320 |
| 2011-08-08 | 38,000 | 38,000 | 32,800 | 33,450 | 47 | 334.50 |
| 2011-08-05 | 39,000 | 39,000 | 38,000 | 38,000 | 19 | 380 |
| 2011-08-04 | 40,800 | 41,150 | 40,050 | 40,050 | 21 | 400.50 |
| 2011-08-03 | 42,750 | 42,750 | 40,100 | 41,200 | 45 | 412 |
| 2011-08-02 | 41,400 | 47,000 | 40,000 | 42,750 | 170 | 427.50 |
| 2011-08-01 | 39,950 | 41,000 | 39,950 | 40,000 | 10 | 400 |
| 2011-07-29 | 38,400 | 39,900 | 38,050 | 39,900 | 22 | 399 |
| 2011-07-28 | 39,500 | 39,500 | 38,500 | 39,000 | 22 | 390 |
| 2011-07-27 | 41,500 | 41,500 | 39,600 | 39,800 | 19 | 398 |
| 2011-07-26 | 39,500 | 40,050 | 39,500 | 40,000 | 33 | 400 |
| 2011-07-25 | 40,100 | 40,800 | 40,000 | 40,000 | 28 | 400 |
| 2011-07-22 | 41,200 | 42,000 | 40,700 | 40,800 | 30 | 408 |
| 2011-07-21 | 43,400 | 43,500 | 40,100 | 41,900 | 59 | 419 |
| 2011-07-20 | 43,800 | 44,400 | 43,600 | 43,600 | 15 | 436 |
| 2011-07-19 | 46,000 | 46,000 | 43,150 | 44,400 | 17 | 444 |
| 2011-07-15 | 43,000 | 47,400 | 43,000 | 46,000 | 57 | 460 |
| 2011-07-14 | 45,850 | 46,000 | 43,700 | 44,000 | 41 | 440 |
| 2011-07-13 | 45,000 | 45,000 | 41,300 | 44,750 | 41 | 447.50 |
| 2011-07-12 | 46,300 | 46,300 | 45,000 | 45,000 | 36 | 450 |
| 2011-07-11 | 46,000 | 46,350 | 46,000 | 46,300 | 21 | 463 |
| 2011-07-08 | 46,500 | 46,500 | 46,200 | 46,200 | 7 | 462 |
| 2011-07-07 | 45,100 | 45,800 | 45,000 | 45,600 | 23 | 456 |
| 2011-07-06 | 45,800 | 45,800 | 45,650 | 45,650 | 10 | 456.50 |
| 2011-07-05 | 46,000 | 46,300 | 45,200 | 45,850 | 8 | 458.50 |
| 2011-07-04 | 44,500 | 47,000 | 44,450 | 45,950 | 36 | 459.50 |
| 2011-07-01 | 46,250 | 47,000 | 45,800 | 45,900 | 28 | 459 |
| 2011-06-30 | 47,000 | 47,000 | 44,300 | 46,250 | 37 | 462.50 |
| 2011-06-29 | 47,050 | 47,500 | 47,000 | 47,000 | 20 | 470 |
| 2011-06-28 | 47,500 | 47,500 | 47,000 | 47,450 | 28 | 474.50 |
| 2011-06-27 | 47,550 | 47,850 | 47,500 | 47,500 | 6 | 475 |
| 2011-06-24 | 46,700 | 47,200 | 46,700 | 47,050 | 14 | 470.50 |
| 2011-06-23 | 47,500 | 47,500 | 45,600 | 46,600 | 32 | 466 |
| 2011-06-22 | 47,800 | 50,500 | 46,200 | 47,600 | 53 | 476 |
| 2011-06-21 | 47,600 | 49,000 | 47,350 | 48,500 | 64 | 485 |
| 2011-06-20 | 51,900 | 53,400 | 50,000 | 50,000 | 184 | 500 |
| 2011-06-17 | 50,500 | 51,500 | 48,500 | 50,900 | 183 | 509 |
| 2011-06-16 | 52,000 | 52,000 | 50,000 | 51,500 | 213 | 515 |
| 2011-06-15 | 55,100 | 55,700 | 52,600 | 54,000 | 275 | 540 |
| 2011-06-14 | 61,000 | 63,400 | 53,900 | 55,700 | 481 | 557 |
| 2011-06-13 | 62,200 | 69,100 | 58,300 | 62,000 | 1,253 | 620 |
| 2011-06-10 | 70,700 | 70,700 | 70,700 | 70,700 | 173 | 707 |
| 2011-06-09 | 60,700 | 60,700 | 58,200 | 60,700 | 232 | 607 |
| 2011-06-08 | 51,100 | 57,400 | 50,000 | 50,700 | 284 | 507 |
| 2011-06-07 | 59,000 | 66,000 | 46,600 | 51,600 | 1,352 | 516 |
| 2011-06-06 | 56,000 | 56,000 | 56,000 | 56,000 | 63 | 560 |
| 2011-06-03 | 44,800 | 49,000 | 44,800 | 49,000 | 210 | 490 |
| 2011-06-02 | 41,900 | 42,000 | 41,900 | 42,000 | 6 | 420 |
| 2011-06-01 | 42,900 | 43,850 | 41,900 | 41,900 | 14 | 419 |
| 2011-05-31 | 43,750 | 43,900 | 41,900 | 41,900 | 27 | 419 |
| 2011-05-30 | 40,400 | 41,500 | 37,800 | 40,250 | 55 | 402.50 |
| 2011-05-27 | 43,700 | 43,700 | 41,750 | 41,800 | 8 | 418 |
| 2011-05-26 | 41,400 | 43,900 | 41,350 | 43,000 | 29 | 430 |
| 2011-05-25 | 42,350 | 42,350 | 41,300 | 41,300 | 17 | 413 |
| 2011-05-24 | 43,100 | 43,750 | 41,000 | 43,750 | 37 | 437.50 |
| 2011-05-23 | 43,400 | 43,900 | 38,850 | 43,800 | 95 | 438 |
| 2011-05-20 | 37,850 | 37,850 | 37,850 | 37,850 | 1 | 378.50 |
| 2011-05-19 | 40,400 | 40,400 | 37,850 | 37,850 | 10 | 378.50 |
| 2011-05-18 | 39,800 | 40,500 | 39,750 | 40,000 | 14 | 400 |
| 2011-05-17 | 37,500 | 39,000 | 35,650 | 38,400 | 17 | 384 |
| 2011-05-16 | 39,600 | 40,000 | 36,800 | 37,500 | 28 | 375 |
| 2011-05-13 | 42,000 | 42,000 | 41,000 | 41,000 | 30 | 410 |
| 2011-05-12 | 42,150 | 43,500 | 42,100 | 42,100 | 21 | 421 |
| 2011-05-11 | 42,600 | 43,300 | 42,250 | 42,250 | 36 | 422.50 |
| 2011-05-10 | 45,000 | 45,500 | 43,200 | 43,300 | 25 | 433 |
| 2011-05-09 | 44,750 | 46,000 | 42,000 | 46,000 | 50 | 460 |
| 2011-05-06 | 43,200 | 44,750 | 41,100 | 44,750 | 70 | 447.50 |
| 2011-05-02 | 47,700 | 48,500 | 44,000 | 46,000 | 243 | 460 |
| 2011-04-28 | 47,700 | 48,400 | 43,500 | 48,400 | 441 | 484 |
| 2011-04-27 | 36,400 | 41,400 | 35,700 | 41,400 | 238 | 414 |
| 2011-04-26 | 34,600 | 35,750 | 34,200 | 34,400 | 30 | 344 |
| 2011-04-25 | 35,900 | 38,450 | 33,000 | 33,900 | 285 | 339 |
| 2011-04-22 | 33,950 | 39,300 | 33,300 | 37,800 | 227 | 378 |
| 2011-04-21 | 36,050 | 37,450 | 36,000 | 37,450 | 101 | 374.50 |
| 2011-04-20 | 31,400 | 31,900 | 30,450 | 30,450 | 13 | 304.50 |
| 2011-04-19 | 30,700 | 30,700 | 29,300 | 30,700 | 15 | 307 |
| 2011-04-18 | 31,800 | 32,500 | 30,650 | 30,650 | 14 | 306.50 |
| 2011-04-15 | 30,100 | 31,700 | 30,100 | 30,450 | 20 | 304.50 |
| 2011-04-14 | 29,300 | 30,050 | 29,300 | 30,050 | 9 | 300.50 |
| 2011-04-13 | 29,600 | 29,600 | 27,500 | 29,200 | 11 | 292 |
| 2011-04-12 | 30,000 | 30,100 | 30,000 | 30,100 | 29 | 301 |
| 2011-04-11 | 31,400 | 31,400 | 31,400 | 31,400 | 7 | 314 |
| 2011-04-08 | 29,750 | 30,000 | 29,750 | 30,000 | 3 | 300 |
| 2011-04-07 | 31,000 | 31,000 | 30,000 | 30,700 | 37 | 307 |
| 2011-04-06 | 30,200 | 32,300 | 30,200 | 31,700 | 24 | 317 |
| 2011-04-05 | 32,700 | 32,700 | 30,200 | 30,300 | 46 | 303 |
| 2011-04-04 | 32,500 | 33,350 | 32,500 | 32,700 | 24 | 327 |
| 2011-04-01 | 32,500 | 33,900 | 32,400 | 33,000 | 18 | 330 |
| 2011-03-31 | 32,900 | 33,600 | 32,400 | 32,400 | 33 | 324 |
| 2011-03-30 | 34,700 | 36,000 | 32,300 | 33,600 | 108 | 336 |
| 2011-03-29 | 30,050 | 32,000 | 30,050 | 31,950 | 42 | 319.50 |
| 2011-03-28 | 32,300 | 33,100 | 29,400 | 29,620 | 63 | 296.20 |
| 2011-03-25 | 33,850 | 34,900 | 32,100 | 33,500 | 71 | 335 |
| 2011-03-24 | 37,700 | 37,700 | 35,250 | 35,250 | 18 | 352.50 |
| 2011-03-23 | 38,150 | 38,150 | 35,050 | 35,600 | 147 | 356 |
| 2011-03-22 | 37,300 | 38,900 | 36,600 | 37,900 | 203 | 379 |
| 2011-03-18 | 28,570 | 33,800 | 28,000 | 33,800 | 287 | 338 |
| 2011-03-17 | 32,000 | 32,000 | 29,000 | 29,070 | 153 | 290.70 |
| 2011-03-16 | 33,000 | 34,100 | 33,000 | 33,000 | 536 | 330 |
| 2011-03-15 | 40,000 | 40,000 | 40,000 | 40,000 | 15 | 400 |
| 2011-03-14 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 500 |
| 2011-03-11 | 55,500 | 64,400 | 53,500 | 61,000 | 90 | 610 |
| 2011-03-10 | 55,600 | 56,500 | 50,000 | 56,300 | 129 | 563 |
| 2011-03-09 | 65,000 | 66,800 | 58,000 | 58,300 | 334 | 583 |
| 2011-03-08 | 62,000 | 71,000 | 62,000 | 68,000 | 570 | 680 |
| 2011-03-07 | 52,000 | 61,000 | 52,000 | 61,000 | 165 | 610 |
| 2011-03-04 | 49,000 | 53,300 | 49,000 | 50,500 | 51 | 505 |
| 2011-03-03 | 51,600 | 51,600 | 48,700 | 48,800 | 70 | 488 |
| 2011-03-02 | 53,600 | 53,600 | 52,600 | 52,600 | 10 | 526 |
| 2011-03-01 | 50,500 | 52,600 | 50,500 | 52,600 | 31 | 526 |
| 2011-02-28 | 50,900 | 55,000 | 50,000 | 50,300 | 125 | 503 |
| 2011-02-25 | 48,400 | 50,500 | 47,400 | 48,000 | 51 | 480 |
| 2011-02-24 | 49,800 | 53,800 | 49,000 | 49,800 | 158 | 498 |
| 2011-02-23 | 52,500 | 62,500 | 51,000 | 53,800 | 606 | 538 |
| 2011-02-22 | 47,600 | 52,500 | 47,500 | 52,500 | 245 | 525 |
| 2011-02-21 | 40,500 | 46,950 | 40,500 | 45,500 | 193 | 455 |
| 2011-02-18 | 39,300 | 40,300 | 38,650 | 40,300 | 39 | 403 |
| 2011-02-17 | 39,150 | 39,200 | 39,150 | 39,200 | 2 | 392 |
| 2011-02-16 | 40,100 | 40,100 | 39,100 | 39,100 | 16 | 391 |
| 2011-02-15 | 39,650 | 40,100 | 39,650 | 40,100 | 10 | 401 |
| 2011-02-14 | 39,000 | 39,600 | 39,000 | 39,600 | 8 | 396 |
| 2011-02-10 | 38,450 | 38,500 | 38,000 | 38,000 | 7 | 380 |
| 2011-02-09 | 38,200 | 38,200 | 38,200 | 38,200 | 2 | 382 |
| 2011-02-08 | 38,300 | 38,300 | 38,300 | 38,300 | 1 | 383 |
| 2011-02-07 | 37,000 | 37,100 | 37,000 | 37,100 | 2 | 371 |
| 2011-02-04 | 37,200 | 37,200 | 37,100 | 37,100 | 4 | 371 |
| 2011-02-03 | 37,500 | 37,500 | 37,000 | 37,000 | 2 | 370 |
| 2011-02-02 | 37,100 | 38,000 | 37,100 | 38,000 | 8 | 380 |
| 2011-02-01 | 37,550 | 37,550 | 37,550 | 37,550 | 5 | 375.50 |
| 2011-01-31 | 37,000 | 38,200 | 37,000 | 37,550 | 13 | 375.50 |
| 2011-01-28 | 38,500 | 38,950 | 37,300 | 37,750 | 17 | 377.50 |
| 2011-01-27 | 37,200 | 37,200 | 37,000 | 37,100 | 44 | 371 |
| 2011-01-26 | 37,000 | 37,200 | 37,000 | 37,200 | 11 | 372 |
| 2011-01-25 | 37,300 | 38,900 | 37,300 | 37,700 | 15 | 377 |
| 2011-01-24 | 37,200 | 37,200 | 37,100 | 37,100 | 8 | 371 |
| 2011-01-21 | 40,300 | 40,300 | 37,500 | 37,550 | 71 | 375.50 |
| 2011-01-20 | 41,400 | 41,400 | 39,300 | 40,200 | 6 | 402 |
| 2011-01-19 | 43,450 | 43,500 | 42,000 | 42,000 | 12 | 420 |
| 2011-01-18 | 41,200 | 43,000 | 41,200 | 42,100 | 15 | 421 |
| 2011-01-17 | 43,500 | 45,700 | 43,000 | 43,000 | 81 | 430 |
| 2011-01-14 | 39,050 | 43,950 | 39,050 | 43,950 | 29 | 439.50 |
| 2011-01-13 | 38,000 | 41,100 | 38,000 | 41,000 | 39 | 410 |
| 2011-01-12 | 37,500 | 37,500 | 37,000 | 37,500 | 14 | 375 |
| 2011-01-11 | 37,800 | 38,500 | 37,800 | 37,800 | 12 | 378 |
| 2011-01-07 | 38,500 | 39,200 | 38,000 | 39,200 | 111 | 392 |
| 2011-01-06 | 43,000 | 43,000 | 38,900 | 39,900 | 183 | 399 |
| 2011-01-05 | 42,000 | 42,000 | 42,000 | 42,000 | 193 | 420 |
| 2011-01-04 | 35,950 | 36,200 | 34,250 | 35,000 | 57 | 350 |
分割・併合履歴 ： [2013-10-29]1株→100株
