6668 (株)アドテック プラズマ テクノロジー 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 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2011-12-29 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 99 |
| 2011-12-28 | 99,500 | 100,000 | 99,500 | 100,000 | 2 | 100 |
| 2011-12-27 | 100,000 | 100,000 | 98,000 | 99,000 | 3 | 99 |
| 2011-12-26 | 100,900 | 100,900 | 96,500 | 100,000 | 17 | 100 |
| 2011-12-22 | 98,000 | 98,000 | 97,500 | 97,900 | 4 | 97.90 |
| 2011-12-21 | 98,100 | 99,000 | 97,100 | 98,100 | 9 | 98.10 |
| 2011-12-20 | 100,000 | 100,000 | 96,600 | 96,600 | 12 | 96.60 |
| 2011-12-19 | 102,300 | 102,300 | 98,800 | 99,200 | 15 | 99.20 |
| 2011-12-16 | 106,900 | 106,900 | 104,000 | 104,000 | 4 | 104 |
| 2011-12-15 | 105,000 | 105,000 | 103,100 | 103,100 | 5 | 103.10 |
| 2011-12-14 | 106,300 | 106,300 | 106,300 | 106,300 | 1 | 106.30 |
| 2011-12-13 | 105,200 | 107,000 | 105,200 | 107,000 | 8 | 107 |
| 2011-12-12 | 108,300 | 113,000 | 108,200 | 108,200 | 17 | 108.20 |
| 2011-12-09 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 108 |
| 2011-12-08 | 110,000 | 110,000 | 108,000 | 108,000 | 5 | 108 |
| 2011-12-07 | 111,100 | 111,100 | 111,100 | 111,100 | 1 | 111.10 |
| 2011-12-06 | 113,000 | 113,000 | 111,100 | 111,100 | 2 | 111.10 |
| 2011-12-05 | 106,000 | 112,900 | 106,000 | 112,900 | 6 | 112.90 |
| 2011-12-01 | 113,000 | 113,000 | 105,600 | 109,000 | 17 | 109 |
| 2011-11-30 | 109,900 | 109,900 | 109,900 | 109,900 | 1 | 109.90 |
| 2011-11-29 | 111,800 | 111,800 | 111,000 | 111,000 | 7 | 111 |
| 2011-11-28 | 106,800 | 106,800 | 106,800 | 106,800 | 9 | 106.80 |
| 2011-11-25 | 99,100 | 101,500 | 99,100 | 101,500 | 5 | 101.50 |
| 2011-11-24 | 104,000 | 104,000 | 97,400 | 98,800 | 21 | 98.80 |
| 2011-11-22 | 97,400 | 111,000 | 97,400 | 105,000 | 31 | 105 |
| 2011-11-21 | 100,000 | 100,400 | 99,900 | 100,400 | 10 | 100.40 |
| 2011-11-18 | 100,900 | 104,700 | 100,900 | 104,700 | 6 | 104.70 |
| 2011-11-17 | 100,000 | 102,000 | 100,000 | 102,000 | 7 | 102 |
| 2011-11-16 | 101,000 | 101,000 | 100,000 | 100,000 | 13 | 100 |
| 2011-11-15 | 105,000 | 105,900 | 102,100 | 102,100 | 14 | 102.10 |
| 2011-11-14 | 107,000 | 110,000 | 107,000 | 108,000 | 25 | 108 |
| 2011-11-10 | 102,000 | 107,500 | 102,000 | 107,400 | 9 | 107.40 |
| 2011-11-09 | 105,000 | 110,000 | 104,000 | 108,000 | 21 | 108 |
| 2011-11-08 | 110,200 | 110,200 | 107,100 | 108,000 | 11 | 108 |
| 2011-11-07 | 112,800 | 112,800 | 110,100 | 110,400 | 7 | 110.40 |
| 2011-11-04 | 120,300 | 120,300 | 112,800 | 112,800 | 26 | 112.80 |
| 2011-11-02 | 122,000 | 122,000 | 117,100 | 117,300 | 19 | 117.30 |
| 2011-11-01 | 126,300 | 126,500 | 122,100 | 122,100 | 24 | 122.10 |
| 2011-10-31 | 126,300 | 128,000 | 126,300 | 126,300 | 14 | 126.30 |
| 2011-10-28 | 126,500 | 130,000 | 126,000 | 126,300 | 37 | 126.30 |
| 2011-10-27 | 125,400 | 125,400 | 122,000 | 124,200 | 13 | 124.20 |
| 2011-10-26 | 123,000 | 125,000 | 120,000 | 123,300 | 22 | 123.30 |
| 2011-10-25 | 130,300 | 130,500 | 126,000 | 126,000 | 27 | 126 |
| 2011-10-24 | 132,500 | 132,500 | 126,700 | 128,000 | 27 | 128 |
| 2011-10-21 | 135,700 | 136,700 | 132,100 | 132,100 | 31 | 132.10 |
| 2011-10-20 | 142,000 | 142,000 | 133,000 | 134,000 | 64 | 134 |
| 2011-10-19 | 149,000 | 149,000 | 141,600 | 143,900 | 86 | 143.90 |
| 2011-10-18 | 143,800 | 149,000 | 139,800 | 144,500 | 378 | 144.50 |
| 2011-10-17 | 169,800 | 169,800 | 169,800 | 169,800 | 7 | 169.80 |
| 2011-10-14 | 200,500 | 221,500 | 200,500 | 219,800 | 49 | 219.80 |
| 2011-10-13 | 211,000 | 219,900 | 202,500 | 207,500 | 110 | 207.50 |
| 2011-10-12 | 189,000 | 199,900 | 189,000 | 199,900 | 17 | 199.90 |
| 2011-10-11 | 182,500 | 189,000 | 182,000 | 183,600 | 27 | 183.60 |
| 2011-10-07 | 180,000 | 182,500 | 179,800 | 182,500 | 9 | 182.50 |
| 2011-10-06 | 182,500 | 182,500 | 180,000 | 180,000 | 2 | 180 |
| 2011-10-04 | 179,900 | 183,000 | 179,000 | 182,900 | 7 | 182.90 |
| 2011-10-03 | 186,000 | 187,900 | 180,000 | 187,900 | 5 | 187.90 |
| 2011-09-29 | 181,000 | 191,400 | 180,000 | 190,000 | 10 | 190 |
| 2011-09-28 | 181,000 | 185,000 | 181,000 | 185,000 | 3 | 185 |
| 2011-09-27 | 175,000 | 178,900 | 175,000 | 177,000 | 4 | 177 |
| 2011-09-26 | 182,000 | 186,000 | 175,000 | 175,000 | 13 | 175 |
| 2011-09-22 | 190,000 | 190,000 | 183,000 | 189,900 | 7 | 189.90 |
| 2011-09-21 | 190,000 | 197,900 | 190,000 | 193,000 | 5 | 193 |
| 2011-09-20 | 185,000 | 186,000 | 184,800 | 186,000 | 11 | 186 |
| 2011-09-16 | 184,800 | 184,800 | 181,000 | 183,800 | 6 | 183.80 |
| 2011-09-15 | 183,900 | 183,900 | 180,000 | 183,300 | 13 | 183.30 |
| 2011-09-14 | 180,800 | 180,800 | 180,800 | 180,800 | 1 | 180.80 |
| 2011-09-13 | 175,000 | 184,800 | 175,000 | 184,800 | 9 | 184.80 |
| 2011-09-12 | 183,000 | 183,000 | 178,000 | 178,000 | 43 | 178 |
| 2011-09-08 | 192,600 | 198,900 | 191,100 | 195,000 | 8 | 195 |
| 2011-09-07 | 190,500 | 190,500 | 188,600 | 188,600 | 4 | 188.60 |
| 2011-09-06 | 195,000 | 195,000 | 187,000 | 194,900 | 6 | 194.90 |
| 2011-09-05 | 195,000 | 196,000 | 195,000 | 196,000 | 5 | 196 |
| 2011-09-02 | 197,400 | 197,400 | 197,400 | 197,400 | 1 | 197.40 |
| 2011-09-01 | 192,500 | 197,000 | 192,500 | 197,000 | 16 | 197 |
| 2011-08-31 | 197,000 | 197,200 | 192,600 | 196,500 | 9 | 196.50 |
| 2011-08-30 | 192,800 | 200,800 | 192,800 | 196,000 | 7 | 196 |
| 2011-08-29 | 193,800 | 201,800 | 192,800 | 196,800 | 7 | 196.80 |
| 2011-08-26 | 186,900 | 194,900 | 186,900 | 194,800 | 10 | 194.80 |
| 2011-08-25 | 189,000 | 192,000 | 189,000 | 190,000 | 16 | 190 |
| 2011-08-24 | 190,000 | 197,000 | 185,200 | 185,200 | 5 | 185.20 |
| 2011-08-23 | 190,000 | 191,800 | 190,000 | 191,800 | 6 | 191.80 |
| 2011-08-22 | 192,000 | 192,000 | 178,000 | 178,000 | 5 | 178 |
| 2011-08-19 | 193,000 | 194,000 | 190,000 | 192,000 | 12 | 192 |
| 2011-08-18 | 200,000 | 201,000 | 195,000 | 195,000 | 11 | 195 |
| 2011-08-17 | 200,100 | 200,500 | 199,100 | 200,500 | 6 | 200.50 |
| 2011-08-16 | 204,500 | 204,500 | 200,600 | 200,600 | 6 | 200.60 |
| 2011-08-15 | 198,900 | 205,000 | 198,900 | 205,000 | 14 | 205 |
| 2011-08-12 | 202,100 | 203,900 | 200,000 | 203,900 | 24 | 203.90 |
| 2011-08-11 | 193,800 | 200,000 | 193,000 | 199,000 | 16 | 199 |
| 2011-08-10 | 207,000 | 207,000 | 200,000 | 202,800 | 9 | 202.80 |
| 2011-08-09 | 186,000 | 195,000 | 181,600 | 195,000 | 36 | 195 |
| 2011-08-08 | 204,000 | 209,000 | 201,600 | 203,000 | 14 | 203 |
| 2011-08-05 | 200,200 | 214,000 | 200,000 | 214,000 | 44 | 214 |
| 2011-08-04 | 221,800 | 221,800 | 216,500 | 219,800 | 8 | 219.80 |
| 2011-08-03 | 216,500 | 221,500 | 216,500 | 220,400 | 6 | 220.40 |
| 2011-08-02 | 220,000 | 224,800 | 218,100 | 224,500 | 6 | 224.50 |
| 2011-08-01 | 218,900 | 222,200 | 215,500 | 221,800 | 13 | 221.80 |
| 2011-07-29 | 222,000 | 226,900 | 216,000 | 218,900 | 12 | 218.90 |
| 2011-07-28 | 220,200 | 227,900 | 220,100 | 223,900 | 15 | 223.90 |
| 2011-07-27 | 234,500 | 234,500 | 215,000 | 224,400 | 27 | 224.40 |
| 2011-07-26 | 218,900 | 235,800 | 218,900 | 234,500 | 20 | 234.50 |
| 2011-07-25 | 223,800 | 223,800 | 220,300 | 220,800 | 8 | 220.80 |
| 2011-07-22 | 222,000 | 223,000 | 221,000 | 221,100 | 12 | 221.10 |
| 2011-07-21 | 224,900 | 228,900 | 218,100 | 222,000 | 40 | 222 |
| 2011-07-20 | 232,000 | 232,300 | 223,000 | 224,900 | 52 | 224.90 |
| 2011-07-19 | 243,000 | 243,000 | 230,000 | 232,300 | 62 | 232.30 |
| 2011-07-15 | 238,000 | 260,000 | 232,000 | 243,700 | 248 | 243.70 |
| 2011-07-14 | 213,000 | 223,000 | 213,000 | 223,000 | 22 | 223 |
| 2011-07-13 | 211,000 | 212,200 | 210,000 | 212,200 | 16 | 212.20 |
| 2011-07-12 | 208,700 | 212,300 | 208,700 | 212,000 | 16 | 212 |
| 2011-07-11 | 212,100 | 212,800 | 209,000 | 212,800 | 14 | 212.80 |
| 2011-07-08 | 213,500 | 213,500 | 210,000 | 212,200 | 8 | 212.20 |
| 2011-07-07 | 213,900 | 213,900 | 210,000 | 210,000 | 5 | 210 |
| 2011-07-06 | 210,000 | 212,000 | 209,000 | 210,000 | 9 | 210 |
| 2011-07-05 | 207,000 | 212,800 | 205,000 | 208,000 | 8 | 208 |
| 2011-07-04 | 206,900 | 211,900 | 203,000 | 211,900 | 28 | 211.90 |
| 2011-07-01 | 209,900 | 210,000 | 207,000 | 207,000 | 16 | 207 |
| 2011-06-30 | 210,000 | 211,500 | 207,000 | 208,800 | 16 | 208.80 |
| 2011-06-29 | 207,000 | 212,000 | 207,000 | 210,000 | 9 | 210 |
| 2011-06-28 | 212,300 | 212,400 | 207,000 | 212,000 | 9 | 212 |
| 2011-06-27 | 208,900 | 210,000 | 205,000 | 210,000 | 6 | 210 |
| 2011-06-24 | 212,000 | 212,000 | 211,500 | 211,500 | 3 | 211.50 |
| 2011-06-23 | 211,800 | 211,800 | 210,000 | 210,000 | 5 | 210 |
| 2011-06-22 | 208,000 | 211,700 | 207,000 | 211,700 | 14 | 211.70 |
| 2011-06-21 | 203,000 | 213,000 | 203,000 | 207,900 | 8 | 207.90 |
| 2011-06-20 | 202,500 | 204,600 | 202,000 | 203,000 | 7 | 203 |
| 2011-06-17 | 215,000 | 215,000 | 210,600 | 210,600 | 18 | 210.60 |
| 2011-06-16 | 217,900 | 217,900 | 214,100 | 215,000 | 12 | 215 |
| 2011-06-15 | 224,000 | 224,000 | 220,000 | 221,900 | 12 | 221.90 |
| 2011-06-14 | 219,900 | 228,800 | 219,900 | 223,500 | 13 | 223.50 |
| 2011-06-13 | 224,000 | 224,900 | 220,000 | 224,900 | 19 | 224.90 |
| 2011-06-10 | 226,500 | 229,900 | 222,000 | 224,000 | 20 | 224 |
| 2011-06-09 | 218,000 | 225,500 | 218,000 | 222,000 | 11 | 222 |
| 2011-06-08 | 221,000 | 223,000 | 216,000 | 216,100 | 8 | 216.10 |
| 2011-06-07 | 214,000 | 223,000 | 214,000 | 221,000 | 13 | 221 |
| 2011-06-06 | 219,000 | 219,000 | 214,000 | 218,000 | 8 | 218 |
| 2011-06-03 | 224,500 | 224,500 | 217,000 | 217,000 | 7 | 217 |
| 2011-06-02 | 216,600 | 219,500 | 216,600 | 219,500 | 12 | 219.50 |
| 2011-06-01 | 226,600 | 226,600 | 226,600 | 226,600 | 2 | 226.60 |
| 2011-05-31 | 229,000 | 231,000 | 227,000 | 228,900 | 11 | 228.90 |
| 2011-05-30 | 233,500 | 233,500 | 224,700 | 225,000 | 27 | 225 |
| 2011-05-27 | 233,900 | 233,900 | 229,300 | 229,300 | 9 | 229.30 |
| 2011-05-26 | 229,600 | 231,100 | 229,600 | 231,100 | 7 | 231.10 |
| 2011-05-25 | 234,500 | 234,900 | 228,600 | 229,600 | 20 | 229.60 |
| 2011-05-24 | 229,000 | 234,600 | 227,500 | 230,000 | 8 | 230 |
| 2011-05-23 | 230,000 | 233,000 | 225,500 | 229,400 | 14 | 229.40 |
| 2011-05-20 | 229,000 | 230,000 | 227,500 | 229,900 | 6 | 229.90 |
| 2011-05-19 | 234,000 | 234,000 | 224,500 | 224,800 | 10 | 224.80 |
| 2011-05-18 | 221,500 | 230,000 | 221,500 | 224,000 | 21 | 224 |
| 2011-05-17 | 232,000 | 232,000 | 222,500 | 223,000 | 10 | 223 |
| 2011-05-16 | 220,000 | 224,500 | 220,000 | 224,500 | 14 | 224.50 |
| 2011-05-13 | 229,000 | 229,000 | 215,300 | 220,000 | 17 | 220 |
| 2011-05-12 | 227,000 | 229,000 | 225,000 | 227,000 | 17 | 227 |
| 2011-05-11 | 235,400 | 235,400 | 231,000 | 232,000 | 16 | 232 |
| 2011-05-10 | 235,500 | 238,000 | 235,300 | 237,000 | 9 | 237 |
| 2011-05-09 | 242,500 | 242,500 | 238,000 | 238,000 | 20 | 238 |
| 2011-05-06 | 238,000 | 242,900 | 238,000 | 242,500 | 9 | 242.50 |
| 2011-05-02 | 242,100 | 243,100 | 239,000 | 239,000 | 44 | 239 |
| 2011-04-28 | 248,900 | 248,900 | 242,000 | 244,000 | 21 | 244 |
| 2011-04-27 | 247,800 | 249,000 | 244,000 | 246,000 | 12 | 246 |
| 2011-04-26 | 249,800 | 249,800 | 243,800 | 247,800 | 24 | 247.80 |
| 2011-04-25 | 249,000 | 253,400 | 249,000 | 249,000 | 21 | 249 |
| 2011-04-22 | 249,000 | 249,000 | 242,000 | 245,000 | 20 | 245 |
| 2011-04-21 | 248,900 | 249,600 | 245,500 | 246,500 | 31 | 246.50 |
| 2011-04-20 | 243,000 | 248,000 | 243,000 | 247,800 | 18 | 247.80 |
| 2011-04-19 | 248,000 | 248,500 | 243,000 | 243,000 | 27 | 243 |
| 2011-04-18 | 248,000 | 249,900 | 242,200 | 247,700 | 32 | 247.70 |
| 2011-04-15 | 249,000 | 249,800 | 245,000 | 245,000 | 27 | 245 |
| 2011-04-14 | 250,000 | 250,000 | 245,500 | 249,000 | 29 | 249 |
| 2011-04-13 | 249,000 | 250,300 | 245,000 | 249,000 | 45 | 249 |
| 2011-04-12 | 250,000 | 268,000 | 245,200 | 250,300 | 255 | 250.30 |
| 2011-04-11 | 236,200 | 238,000 | 231,000 | 238,000 | 16 | 238 |
| 2011-04-08 | 227,000 | 234,000 | 224,900 | 231,200 | 33 | 231.20 |
| 2011-04-07 | 237,500 | 240,000 | 229,800 | 234,400 | 76 | 234.40 |
| 2011-04-06 | 241,200 | 242,500 | 238,000 | 242,500 | 31 | 242.50 |
| 2011-04-05 | 250,000 | 258,900 | 237,700 | 250,000 | 46 | 250 |
| 2011-04-04 | 255,000 | 260,000 | 245,000 | 251,900 | 78 | 251.90 |
| 2011-04-01 | 240,000 | 250,000 | 238,000 | 250,000 | 50 | 250 |
| 2011-03-31 | 230,700 | 238,000 | 230,700 | 235,500 | 22 | 235.50 |
| 2011-03-30 | 227,000 | 239,000 | 227,000 | 230,500 | 45 | 230.50 |
| 2011-03-29 | 205,000 | 227,000 | 204,000 | 227,000 | 37 | 227 |
| 2011-03-28 | 228,200 | 228,200 | 210,100 | 215,000 | 34 | 215 |
| 2011-03-25 | 231,000 | 245,000 | 228,000 | 228,000 | 19 | 228 |
| 2011-03-24 | 240,000 | 245,000 | 225,000 | 227,000 | 25 | 227 |
| 2011-03-23 | 250,100 | 252,500 | 239,500 | 240,000 | 78 | 240 |
| 2011-03-22 | 240,000 | 265,000 | 237,500 | 259,000 | 87 | 259 |
| 2011-03-18 | 190,000 | 220,000 | 190,000 | 215,000 | 55 | 215 |
| 2011-03-17 | 164,000 | 190,000 | 162,000 | 190,000 | 38 | 190 |
| 2011-03-16 | 156,000 | 188,000 | 153,100 | 184,000 | 106 | 184 |
| 2011-03-15 | 190,000 | 190,000 | 149,000 | 152,000 | 92 | 152 |
| 2011-03-14 | 188,300 | 202,000 | 188,200 | 189,000 | 137 | 189 |
| 2011-03-11 | 239,100 | 242,000 | 237,200 | 238,200 | 41 | 238.20 |
| 2011-03-10 | 255,800 | 255,800 | 233,000 | 246,000 | 49 | 246 |
| 2011-03-09 | 255,500 | 259,100 | 255,300 | 255,800 | 32 | 255.80 |
| 2011-03-08 | 263,200 | 264,000 | 257,000 | 257,000 | 45 | 257 |
| 2011-03-07 | 270,000 | 271,000 | 262,400 | 263,200 | 31 | 263.20 |
| 2011-03-04 | 260,500 | 277,500 | 260,500 | 267,000 | 112 | 267 |
| 2011-03-03 | 259,700 | 262,000 | 255,200 | 258,500 | 31 | 258.50 |
| 2011-03-02 | 254,100 | 260,700 | 253,000 | 254,700 | 60 | 254.70 |
| 2011-03-01 | 264,000 | 264,000 | 256,100 | 262,900 | 48 | 262.90 |
| 2011-02-28 | 256,400 | 265,000 | 255,200 | 261,000 | 40 | 261 |
| 2011-02-25 | 244,900 | 255,000 | 239,100 | 251,400 | 29 | 251.40 |
| 2011-02-24 | 242,500 | 255,000 | 231,000 | 242,000 | 97 | 242 |
| 2011-02-23 | 235,000 | 245,000 | 235,000 | 240,000 | 37 | 240 |
| 2011-02-22 | 251,400 | 251,500 | 230,300 | 245,000 | 78 | 245 |
| 2011-02-21 | 256,000 | 258,000 | 251,200 | 251,200 | 59 | 251.20 |
| 2011-02-18 | 253,000 | 262,000 | 250,100 | 256,000 | 100 | 256 |
| 2011-02-17 | 245,000 | 270,500 | 242,100 | 255,000 | 243 | 255 |
| 2011-02-16 | 245,000 | 247,400 | 237,000 | 238,500 | 84 | 238.50 |
| 2011-02-15 | 261,000 | 261,000 | 238,200 | 242,000 | 119 | 242 |
| 2011-02-14 | 267,500 | 270,000 | 252,700 | 260,000 | 94 | 260 |
| 2011-02-10 | 270,000 | 270,000 | 251,000 | 266,000 | 115 | 266 |
| 2011-02-09 | 283,000 | 299,800 | 252,100 | 270,000 | 632 | 270 |
| 2011-02-08 | 228,000 | 268,000 | 225,000 | 268,000 | 392 | 268 |
| 2011-02-07 | 229,000 | 229,000 | 215,000 | 218,000 | 152 | 218 |
| 2011-02-04 | 200,000 | 229,000 | 198,000 | 224,900 | 174 | 224.90 |
| 2011-02-03 | 200,000 | 202,900 | 196,000 | 196,300 | 52 | 196.30 |
| 2011-02-02 | 208,000 | 217,000 | 207,000 | 210,000 | 197 | 210 |
| 2011-02-01 | 192,500 | 204,900 | 191,100 | 195,000 | 42 | 195 |
| 2011-01-31 | 198,100 | 198,100 | 185,000 | 190,000 | 54 | 190 |
| 2011-01-28 | 210,000 | 238,000 | 195,300 | 198,100 | 252 | 198.10 |
| 2011-01-27 | 176,400 | 216,100 | 176,400 | 213,000 | 354 | 213 |
| 2011-01-26 | 175,100 | 177,600 | 175,100 | 176,100 | 6 | 176.10 |
| 2011-01-25 | 175,500 | 179,000 | 172,000 | 179,000 | 14 | 179 |
| 2011-01-24 | 168,100 | 171,500 | 167,500 | 170,500 | 28 | 170.50 |
| 2011-01-21 | 181,700 | 181,700 | 162,000 | 172,000 | 75 | 172 |
| 2011-01-20 | 193,000 | 193,000 | 181,700 | 185,700 | 34 | 185.70 |
| 2011-01-19 | 186,200 | 194,000 | 186,200 | 190,000 | 19 | 190 |
| 2011-01-18 | 194,000 | 196,500 | 186,000 | 188,000 | 72 | 188 |
| 2011-01-17 | 189,000 | 213,000 | 177,000 | 203,000 | 223 | 203 |
| 2011-01-14 | 163,200 | 174,000 | 163,200 | 173,000 | 75 | 173 |
| 2011-01-13 | 161,000 | 161,000 | 153,600 | 161,000 | 13 | 161 |
| 2011-01-12 | 155,000 | 160,000 | 155,000 | 159,500 | 17 | 159.50 |
| 2011-01-11 | 160,000 | 160,000 | 150,000 | 152,000 | 24 | 152 |
| 2011-01-07 | 161,500 | 161,500 | 158,000 | 160,000 | 16 | 160 |
| 2011-01-06 | 158,000 | 164,000 | 158,000 | 161,500 | 38 | 161.50 |
| 2011-01-05 | 143,100 | 156,000 | 143,100 | 155,000 | 30 | 155 |
| 2011-01-04 | 137,000 | 140,100 | 137,000 | 140,100 | 14 | 140.10 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
