6662 (株)ユビテック 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 | 39,700 | 40,700 | 39,400 | 40,450 | 127 | 404.50 |
| 2011-12-29 | 39,800 | 39,850 | 39,100 | 39,500 | 158 | 395 |
| 2011-12-28 | 40,700 | 40,700 | 39,900 | 40,100 | 188 | 401 |
| 2011-12-27 | 40,300 | 41,800 | 39,900 | 40,700 | 332 | 407 |
| 2011-12-26 | 42,400 | 42,400 | 40,450 | 40,550 | 301 | 405.50 |
| 2011-12-22 | 41,250 | 44,500 | 41,250 | 41,700 | 454 | 417 |
| 2011-12-21 | 43,900 | 44,500 | 41,050 | 41,100 | 380 | 411 |
| 2011-12-20 | 41,250 | 44,700 | 40,800 | 43,200 | 557 | 432 |
| 2011-12-19 | 42,500 | 42,600 | 40,750 | 41,650 | 301 | 416.50 |
| 2011-12-16 | 43,800 | 43,850 | 42,600 | 43,000 | 371 | 430 |
| 2011-12-15 | 44,350 | 44,850 | 41,850 | 42,400 | 683 | 424 |
| 2011-12-14 | 48,500 | 48,500 | 45,600 | 45,900 | 606 | 459 |
| 2011-12-13 | 47,600 | 48,900 | 47,550 | 48,350 | 555 | 483.50 |
| 2011-12-12 | 46,600 | 50,800 | 46,600 | 48,950 | 1,378 | 489.50 |
| 2011-12-09 | 46,750 | 48,100 | 46,750 | 47,150 | 615 | 471.50 |
| 2011-12-08 | 47,500 | 50,300 | 47,400 | 48,850 | 1,152 | 488.50 |
| 2011-12-07 | 47,000 | 47,700 | 45,500 | 47,450 | 971 | 474.50 |
| 2011-12-06 | 48,100 | 51,300 | 45,600 | 45,600 | 1,999 | 456 |
| 2011-12-05 | 44,500 | 50,300 | 43,500 | 50,300 | 4,719 | 503 |
| 2011-12-02 | 39,300 | 44,350 | 39,250 | 43,300 | 2,023 | 433 |
| 2011-12-01 | 41,600 | 41,900 | 38,800 | 39,750 | 975 | 397.50 |
| 2011-11-30 | 37,500 | 42,600 | 36,200 | 40,200 | 2,284 | 402 |
| 2011-11-29 | 39,150 | 39,500 | 36,100 | 36,800 | 993 | 368 |
| 2011-11-28 | 37,000 | 41,700 | 37,000 | 38,450 | 1,723 | 384.50 |
| 2011-11-25 | 32,200 | 37,850 | 32,000 | 35,900 | 1,563 | 359 |
| 2011-11-24 | 32,700 | 33,200 | 31,600 | 32,600 | 440 | 326 |
| 2011-11-22 | 32,500 | 34,350 | 32,000 | 33,850 | 465 | 338.50 |
| 2011-11-21 | 36,500 | 36,500 | 33,450 | 33,800 | 568 | 338 |
| 2011-11-18 | 35,250 | 36,850 | 34,400 | 35,800 | 418 | 358 |
| 2011-11-17 | 34,300 | 36,300 | 34,150 | 35,500 | 570 | 355 |
| 2011-11-16 | 37,900 | 38,000 | 36,150 | 36,400 | 669 | 364 |
| 2011-11-15 | 37,400 | 41,400 | 36,800 | 38,100 | 1,347 | 381 |
| 2011-11-14 | 36,850 | 38,500 | 36,350 | 37,850 | 2,031 | 378.50 |
| 2011-11-11 | 42,500 | 42,800 | 41,500 | 41,750 | 349 | 417.50 |
| 2011-11-10 | 42,500 | 43,450 | 41,750 | 43,000 | 486 | 430 |
| 2011-11-09 | 45,750 | 45,950 | 44,600 | 45,400 | 208 | 454 |
| 2011-11-08 | 48,500 | 48,500 | 44,500 | 45,300 | 569 | 453 |
| 2011-11-07 | 48,400 | 48,400 | 46,850 | 48,000 | 373 | 480 |
| 2011-11-04 | 47,350 | 49,200 | 46,700 | 48,200 | 479 | 482 |
| 2011-11-02 | 47,000 | 47,800 | 46,200 | 46,400 | 710 | 464 |
| 2011-11-01 | 50,800 | 53,700 | 49,100 | 49,100 | 781 | 491 |
| 2011-10-31 | 49,000 | 52,200 | 48,300 | 52,000 | 916 | 520 |
| 2011-10-28 | 49,300 | 49,600 | 48,500 | 48,850 | 345 | 488.50 |
| 2011-10-27 | 48,600 | 48,750 | 48,000 | 48,600 | 250 | 486 |
| 2011-10-26 | 49,000 | 49,800 | 48,000 | 48,750 | 313 | 487.50 |
| 2011-10-25 | 50,500 | 50,800 | 48,950 | 49,200 | 342 | 492 |
| 2011-10-24 | 48,250 | 50,500 | 47,350 | 50,200 | 573 | 502 |
| 2011-10-21 | 48,300 | 48,700 | 47,500 | 47,700 | 230 | 477 |
| 2011-10-20 | 47,400 | 49,000 | 47,200 | 48,300 | 335 | 483 |
| 2011-10-19 | 51,000 | 51,500 | 48,050 | 48,250 | 695 | 482.50 |
| 2011-10-18 | 50,200 | 51,900 | 49,650 | 51,000 | 525 | 510 |
| 2011-10-17 | 56,500 | 56,900 | 52,000 | 52,000 | 1,273 | 520 |
| 2011-10-14 | 52,000 | 57,400 | 51,600 | 54,500 | 2,582 | 545 |
| 2011-10-13 | 52,000 | 54,700 | 50,400 | 51,400 | 1,760 | 514 |
| 2011-10-12 | 47,800 | 53,800 | 46,500 | 51,800 | 2,162 | 518 |
| 2011-10-11 | 48,600 | 49,000 | 47,400 | 47,450 | 512 | 474.50 |
| 2011-10-07 | 48,900 | 49,450 | 46,000 | 47,200 | 1,118 | 472 |
| 2011-10-06 | 44,250 | 49,100 | 43,500 | 48,950 | 2,020 | 489.50 |
| 2011-10-05 | 45,000 | 47,150 | 42,650 | 43,500 | 1,249 | 435 |
| 2011-10-04 | 42,500 | 43,950 | 41,800 | 43,950 | 368 | 439.50 |
| 2011-10-03 | 44,000 | 45,000 | 42,300 | 43,250 | 652 | 432.50 |
| 2011-09-30 | 46,000 | 46,900 | 45,100 | 45,800 | 396 | 458 |
| 2011-09-29 | 43,500 | 47,400 | 42,300 | 46,850 | 967 | 468.50 |
| 2011-09-28 | 44,500 | 45,600 | 44,000 | 44,850 | 432 | 448.50 |
| 2011-09-27 | 45,000 | 45,000 | 42,200 | 43,800 | 651 | 438 |
| 2011-09-26 | 46,500 | 46,500 | 40,600 | 40,600 | 944 | 406 |
| 2011-09-22 | 46,350 | 47,200 | 44,050 | 44,400 | 775 | 444 |
| 2011-09-21 | 50,200 | 50,400 | 46,500 | 47,050 | 878 | 470.50 |
| 2011-09-20 | 51,200 | 51,500 | 50,100 | 50,100 | 314 | 501 |
| 2011-09-16 | 54,200 | 54,500 | 52,400 | 53,000 | 621 | 530 |
| 2011-09-15 | 56,800 | 58,300 | 53,000 | 53,400 | 1,238 | 534 |
| 2011-09-14 | 53,000 | 61,400 | 51,900 | 56,300 | 3,734 | 563 |
| 2011-09-13 | 50,500 | 54,500 | 48,550 | 53,100 | 850 | 531 |
| 2011-09-12 | 50,500 | 51,600 | 49,900 | 50,100 | 591 | 501 |
| 2011-09-09 | 53,100 | 55,300 | 52,600 | 53,500 | 446 | 535 |
| 2011-09-08 | 56,300 | 56,800 | 52,700 | 53,500 | 433 | 535 |
| 2011-09-07 | 56,000 | 56,000 | 55,000 | 55,300 | 170 | 553 |
| 2011-09-06 | 56,600 | 57,500 | 54,500 | 54,500 | 519 | 545 |
| 2011-09-05 | 57,400 | 58,100 | 56,500 | 57,500 | 416 | 575 |
| 2011-09-02 | 59,500 | 60,200 | 58,400 | 58,800 | 416 | 588 |
| 2011-09-01 | 60,100 | 61,400 | 59,100 | 60,200 | 600 | 602 |
| 2011-08-31 | 61,300 | 62,500 | 59,800 | 60,200 | 399 | 602 |
| 2011-08-30 | 63,900 | 64,000 | 60,800 | 61,900 | 626 | 619 |
| 2011-08-29 | 60,000 | 63,500 | 58,700 | 62,100 | 889 | 621 |
| 2011-08-26 | 57,100 | 59,300 | 57,100 | 58,900 | 639 | 589 |
| 2011-08-25 | 60,000 | 60,600 | 57,900 | 58,900 | 781 | 589 |
| 2011-08-24 | 60,600 | 62,000 | 56,800 | 57,100 | 776 | 571 |
| 2011-08-23 | 58,500 | 60,500 | 55,100 | 59,100 | 1,744 | 591 |
| 2011-08-22 | 61,900 | 63,600 | 58,500 | 58,500 | 1,009 | 585 |
| 2011-08-19 | 63,300 | 64,700 | 62,800 | 63,100 | 998 | 631 |
| 2011-08-18 | 67,900 | 69,100 | 65,300 | 66,300 | 1,144 | 663 |
| 2011-08-17 | 68,100 | 70,200 | 67,000 | 68,600 | 1,407 | 686 |
| 2011-08-16 | 70,100 | 74,500 | 66,500 | 67,100 | 4,585 | 671 |
| 2011-08-15 | 62,000 | 71,000 | 61,200 | 71,000 | 4,480 | 710 |
| 2011-08-12 | 65,000 | 65,400 | 60,900 | 61,000 | 1,234 | 610 |
| 2011-08-11 | 63,000 | 66,700 | 62,500 | 64,500 | 2,013 | 645 |
| 2011-08-10 | 65,800 | 68,400 | 63,500 | 66,000 | 1,935 | 660 |
| 2011-08-09 | 59,000 | 64,800 | 56,000 | 64,800 | 2,654 | 648 |
| 2011-08-08 | 67,900 | 69,400 | 60,700 | 62,000 | 2,228 | 620 |
| 2011-08-05 | 67,000 | 70,000 | 66,400 | 70,000 | 1,531 | 700 |
| 2011-08-04 | 71,900 | 78,000 | 70,700 | 73,300 | 3,323 | 733 |
| 2011-08-03 | 71,300 | 71,300 | 68,200 | 70,400 | 1,836 | 704 |
| 2011-08-02 | 73,000 | 74,900 | 72,700 | 73,900 | 1,711 | 739 |
| 2011-08-01 | 74,100 | 78,500 | 71,800 | 77,500 | 2,552 | 775 |
| 2011-07-29 | 77,100 | 77,600 | 71,100 | 73,100 | 3,057 | 731 |
| 2011-07-28 | 83,100 | 83,200 | 79,000 | 79,000 | 1,675 | 790 |
| 2011-07-27 | 86,300 | 86,900 | 79,200 | 80,100 | 4,523 | 801 |
| 2011-07-26 | 92,000 | 92,300 | 88,400 | 88,700 | 2,595 | 887 |
| 2011-07-25 | 94,900 | 95,500 | 90,000 | 91,700 | 6,566 | 917 |
| 2011-07-22 | 89,700 | 91,200 | 87,100 | 89,900 | 1,345 | 899 |
| 2011-07-21 | 91,500 | 91,600 | 88,700 | 89,300 | 1,350 | 893 |
| 2011-07-20 | 89,000 | 93,500 | 88,400 | 92,500 | 2,580 | 925 |
| 2011-07-19 | 89,400 | 91,700 | 88,000 | 88,200 | 1,152 | 882 |
| 2011-07-15 | 90,500 | 90,900 | 88,200 | 89,200 | 1,158 | 892 |
| 2011-07-14 | 94,500 | 94,600 | 90,100 | 91,000 | 2,421 | 910 |
| 2011-07-13 | 88,000 | 93,600 | 86,600 | 92,700 | 3,161 | 927 |
| 2011-07-12 | 91,100 | 91,800 | 88,100 | 88,500 | 2,135 | 885 |
| 2011-07-11 | 90,900 | 94,100 | 90,900 | 92,200 | 2,199 | 922 |
| 2011-07-08 | 93,600 | 94,800 | 90,600 | 90,900 | 2,303 | 909 |
| 2011-07-07 | 91,200 | 96,000 | 90,800 | 94,400 | 3,234 | 944 |
| 2011-07-06 | 90,100 | 95,500 | 90,000 | 90,500 | 2,628 | 905 |
| 2011-07-05 | 90,500 | 93,000 | 89,800 | 91,400 | 1,660 | 914 |
| 2011-07-04 | 94,400 | 96,000 | 92,600 | 93,300 | 1,636 | 933 |
| 2011-07-01 | 97,100 | 101,000 | 94,600 | 95,300 | 2,181 | 953 |
| 2011-06-30 | 100,500 | 103,200 | 96,000 | 96,600 | 2,853 | 966 |
| 2011-06-29 | 96,900 | 104,800 | 92,700 | 102,100 | 7,202 | 1,021 |
| 2011-06-28 | 99,100 | 100,400 | 94,000 | 94,000 | 1,781 | 940 |
| 2011-06-27 | 103,800 | 106,800 | 97,200 | 98,000 | 2,361 | 980 |
| 2011-06-24 | 101,500 | 105,000 | 101,100 | 102,400 | 2,521 | 1,024 |
| 2011-06-23 | 112,800 | 112,800 | 104,500 | 105,900 | 3,640 | 1,059 |
| 2011-06-22 | 114,300 | 115,500 | 111,000 | 112,800 | 2,751 | 1,128 |
| 2011-06-21 | 109,000 | 115,000 | 108,200 | 115,000 | 3,608 | 1,150 |
| 2011-06-20 | 110,000 | 116,000 | 106,600 | 109,600 | 5,430 | 1,096 |
| 2011-06-17 | 114,500 | 117,800 | 104,200 | 105,000 | 6,306 | 1,050 |
| 2011-06-16 | 113,000 | 114,900 | 108,500 | 109,300 | 3,576 | 1,093 |
| 2011-06-15 | 116,500 | 123,100 | 111,100 | 114,400 | 5,618 | 1,144 |
| 2011-06-14 | 122,500 | 124,600 | 114,000 | 114,000 | 5,992 | 1,140 |
| 2011-06-13 | 123,400 | 130,800 | 120,000 | 123,000 | 10,113 | 1,230 |
| 2011-06-10 | 112,000 | 128,800 | 110,100 | 127,500 | 16,215 | 1,275 |
| 2011-06-09 | 114,000 | 117,600 | 105,300 | 109,400 | 12,821 | 1,094 |
| 2011-06-08 | 100,000 | 111,100 | 98,000 | 111,100 | 10,562 | 1,111 |
| 2011-06-07 | 93,000 | 101,000 | 91,900 | 96,100 | 4,625 | 961 |
| 2011-06-06 | 96,200 | 99,000 | 90,600 | 91,000 | 2,506 | 910 |
| 2011-06-03 | 102,800 | 104,500 | 97,100 | 99,100 | 3,228 | 991 |
| 2011-06-02 | 100,000 | 103,800 | 95,100 | 97,500 | 3,058 | 975 |
| 2011-06-01 | 103,000 | 105,500 | 95,800 | 100,400 | 3,681 | 1,004 |
| 2011-05-31 | 103,000 | 108,400 | 100,800 | 103,400 | 4,226 | 1,034 |
| 2011-05-30 | 104,900 | 109,200 | 100,200 | 100,700 | 4,549 | 1,007 |
| 2011-05-27 | 103,500 | 116,000 | 100,000 | 107,000 | 11,774 | 1,070 |
| 2011-05-26 | 95,000 | 106,100 | 90,200 | 106,100 | 8,908 | 1,061 |
| 2011-05-25 | 106,000 | 107,800 | 90,600 | 91,100 | 9,416 | 911 |
| 2011-05-24 | 114,200 | 117,800 | 102,500 | 108,200 | 13,572 | 1,082 |
| 2011-05-23 | 98,000 | 108,200 | 97,000 | 108,200 | 10,616 | 1,082 |
| 2011-05-20 | 100,000 | 103,700 | 90,700 | 93,200 | 12,236 | 932 |
| 2011-05-19 | 75,800 | 89,600 | 75,600 | 89,600 | 13,860 | 896 |
| 2011-05-18 | 73,100 | 79,000 | 71,800 | 74,600 | 2,276 | 746 |
| 2011-05-17 | 75,400 | 81,300 | 71,600 | 72,600 | 2,950 | 726 |
| 2011-05-16 | 67,500 | 78,200 | 65,200 | 76,900 | 4,064 | 769 |
| 2011-05-13 | 72,000 | 72,700 | 64,400 | 68,200 | 1,492 | 682 |
| 2011-05-12 | 74,100 | 76,100 | 68,200 | 69,500 | 1,815 | 695 |
| 2011-05-11 | 80,000 | 89,000 | 75,200 | 76,200 | 6,446 | 762 |
| 2011-05-10 | 72,700 | 78,400 | 69,000 | 76,000 | 3,415 | 760 |
| 2011-05-09 | 65,000 | 73,500 | 64,100 | 73,500 | 4,477 | 735 |
| 2011-05-06 | 64,500 | 64,600 | 61,800 | 63,500 | 545 | 635 |
| 2011-05-02 | 66,100 | 67,100 | 64,100 | 64,300 | 1,016 | 643 |
| 2011-04-28 | 66,000 | 69,200 | 64,100 | 67,800 | 1,856 | 678 |
| 2011-04-27 | 68,500 | 70,000 | 63,300 | 65,300 | 2,003 | 653 |
| 2011-04-26 | 71,000 | 74,300 | 67,400 | 67,400 | 2,969 | 674 |
| 2011-04-25 | 74,400 | 75,100 | 70,200 | 70,900 | 2,253 | 709 |
| 2011-04-22 | 77,600 | 79,900 | 73,200 | 77,000 | 2,954 | 770 |
| 2011-04-21 | 80,600 | 88,000 | 74,900 | 79,100 | 6,961 | 791 |
| 2011-04-20 | 71,300 | 79,100 | 71,000 | 79,100 | 6,623 | 791 |
| 2011-04-19 | 72,300 | 73,500 | 66,300 | 69,100 | 6,101 | 691 |
| 2011-04-18 | 69,300 | 75,300 | 67,500 | 75,300 | 6,468 | 753 |
| 2011-04-15 | 66,800 | 71,800 | 60,600 | 65,300 | 9,088 | 653 |
| 2011-04-14 | 61,100 | 61,800 | 59,800 | 61,800 | 2,415 | 618 |
| 2011-04-13 | 45,100 | 51,800 | 45,100 | 51,800 | 973 | 518 |
| 2011-04-12 | 46,100 | 47,500 | 44,100 | 44,750 | 221 | 447.50 |
| 2011-04-11 | 45,600 | 47,800 | 44,300 | 46,700 | 373 | 467 |
| 2011-04-08 | 42,100 | 45,400 | 42,100 | 44,900 | 364 | 449 |
| 2011-04-07 | 43,000 | 44,500 | 42,000 | 42,850 | 164 | 428.50 |
| 2011-04-06 | 41,100 | 43,800 | 41,100 | 42,500 | 301 | 425 |
| 2011-04-05 | 42,800 | 43,800 | 39,500 | 41,100 | 312 | 411 |
| 2011-04-04 | 39,800 | 41,500 | 39,600 | 41,450 | 126 | 414.50 |
| 2011-04-01 | 39,750 | 39,750 | 38,700 | 38,700 | 14 | 387 |
| 2011-03-31 | 40,000 | 40,000 | 38,500 | 39,000 | 22 | 390 |
| 2011-03-30 | 38,200 | 40,200 | 38,200 | 39,250 | 76 | 392.50 |
| 2011-03-29 | 38,700 | 39,400 | 37,400 | 39,400 | 23 | 394 |
| 2011-03-28 | 36,950 | 40,500 | 36,950 | 39,400 | 76 | 394 |
| 2011-03-25 | 38,300 | 39,900 | 37,650 | 37,650 | 35 | 376.50 |
| 2011-03-24 | 39,900 | 39,900 | 36,100 | 37,650 | 138 | 376.50 |
| 2011-03-23 | 40,000 | 40,000 | 38,500 | 39,000 | 94 | 390 |
| 2011-03-22 | 40,000 | 42,900 | 40,000 | 41,300 | 185 | 413 |
| 2011-03-18 | 33,200 | 38,800 | 33,200 | 38,700 | 164 | 387 |
| 2011-03-17 | 31,200 | 33,900 | 31,000 | 33,900 | 77 | 339 |
| 2011-03-16 | 29,800 | 35,100 | 29,800 | 32,500 | 374 | 325 |
| 2011-03-15 | 31,900 | 32,500 | 31,900 | 31,900 | 1,449 | 319 |
| 2011-03-14 | 38,900 | 40,200 | 38,900 | 38,900 | 415 | 389 |
| 2011-03-11 | 47,000 | 48,000 | 45,900 | 45,900 | 135 | 459 |
| 2011-03-10 | 48,600 | 49,500 | 46,000 | 48,000 | 248 | 480 |
| 2011-03-09 | 52,500 | 52,500 | 48,300 | 48,600 | 301 | 486 |
| 2011-03-08 | 51,100 | 51,700 | 50,800 | 51,600 | 110 | 516 |
| 2011-03-07 | 49,950 | 53,500 | 49,000 | 50,200 | 692 | 502 |
| 2011-03-04 | 51,000 | 51,200 | 48,350 | 48,650 | 336 | 486.50 |
| 2011-03-03 | 48,000 | 50,900 | 47,400 | 50,200 | 231 | 502 |
| 2011-03-02 | 47,000 | 48,000 | 47,000 | 48,000 | 183 | 480 |
| 2011-03-01 | 48,700 | 49,600 | 48,000 | 48,500 | 258 | 485 |
| 2011-02-28 | 46,000 | 51,300 | 45,900 | 48,000 | 846 | 480 |
| 2011-02-25 | 44,800 | 44,950 | 43,000 | 44,250 | 126 | 442.50 |
| 2011-02-24 | 46,500 | 47,000 | 44,900 | 44,900 | 130 | 449 |
| 2011-02-23 | 47,100 | 47,900 | 46,500 | 46,500 | 179 | 465 |
| 2011-02-22 | 48,000 | 48,300 | 47,400 | 48,300 | 334 | 483 |
| 2011-02-21 | 48,950 | 50,900 | 48,000 | 49,000 | 587 | 490 |
| 2011-02-18 | 47,350 | 48,800 | 47,300 | 48,800 | 311 | 488 |
| 2011-02-17 | 46,900 | 47,400 | 46,000 | 46,800 | 295 | 468 |
| 2011-02-16 | 45,500 | 46,750 | 45,500 | 46,000 | 159 | 460 |
| 2011-02-15 | 45,800 | 45,900 | 44,500 | 45,150 | 120 | 451.50 |
| 2011-02-14 | 45,800 | 46,000 | 45,250 | 45,250 | 56 | 452.50 |
| 2011-02-10 | 46,800 | 46,800 | 45,700 | 45,800 | 106 | 458 |
| 2011-02-09 | 46,100 | 46,950 | 45,600 | 46,700 | 183 | 467 |
| 2011-02-08 | 45,200 | 47,400 | 45,100 | 47,100 | 147 | 471 |
| 2011-02-07 | 45,400 | 45,500 | 44,800 | 45,150 | 74 | 451.50 |
| 2011-02-04 | 44,400 | 45,200 | 44,200 | 45,000 | 85 | 450 |
| 2011-02-03 | 45,800 | 45,800 | 44,000 | 44,050 | 89 | 440.50 |
| 2011-02-02 | 45,450 | 45,450 | 44,150 | 44,550 | 48 | 445.50 |
| 2011-02-01 | 44,350 | 45,000 | 43,000 | 43,900 | 157 | 439 |
| 2011-01-31 | 46,500 | 48,500 | 43,600 | 44,700 | 467 | 447 |
| 2011-01-28 | 43,050 | 43,200 | 42,900 | 43,050 | 36 | 430.50 |
| 2011-01-27 | 44,000 | 44,200 | 43,000 | 43,000 | 72 | 430 |
| 2011-01-26 | 44,900 | 44,900 | 43,800 | 43,900 | 37 | 439 |
| 2011-01-25 | 43,100 | 45,350 | 43,100 | 44,950 | 70 | 449.50 |
| 2011-01-24 | 41,800 | 42,600 | 41,600 | 42,600 | 147 | 426 |
| 2011-01-21 | 45,000 | 45,000 | 42,600 | 42,700 | 371 | 427 |
| 2011-01-20 | 46,900 | 46,900 | 45,000 | 45,700 | 200 | 457 |
| 2011-01-19 | 47,100 | 47,500 | 46,350 | 46,550 | 128 | 465.50 |
| 2011-01-18 | 46,200 | 49,750 | 46,200 | 47,100 | 805 | 471 |
| 2011-01-17 | 45,600 | 46,550 | 45,000 | 46,300 | 301 | 463 |
| 2011-01-14 | 45,350 | 46,000 | 45,000 | 45,400 | 82 | 454 |
| 2011-01-13 | 45,450 | 46,500 | 44,200 | 45,350 | 192 | 453.50 |
| 2011-01-12 | 45,800 | 45,800 | 44,500 | 44,550 | 172 | 445.50 |
| 2011-01-11 | 46,000 | 46,250 | 45,000 | 45,000 | 244 | 450 |
| 2011-01-07 | 43,900 | 45,800 | 43,850 | 45,400 | 217 | 454 |
| 2011-01-06 | 45,000 | 45,300 | 43,800 | 44,150 | 212 | 441.50 |
| 2011-01-05 | 45,050 | 45,400 | 44,300 | 44,300 | 180 | 443 |
| 2011-01-04 | 44,900 | 45,700 | 44,200 | 45,700 | 265 | 457 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
