6677 (株)エスケーエレクトロニクス 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 | 28,700 | 28,700 | 27,600 | 27,800 | 43 | 278 |
| 2011-12-29 | 27,800 | 28,310 | 27,580 | 28,310 | 42 | 283.10 |
| 2011-12-28 | 28,310 | 28,350 | 27,700 | 28,340 | 58 | 283.40 |
| 2011-12-27 | 27,900 | 27,900 | 27,800 | 27,810 | 42 | 278.10 |
| 2011-12-26 | 27,950 | 28,000 | 27,800 | 27,910 | 60 | 279.10 |
| 2011-12-22 | 28,200 | 28,480 | 27,500 | 27,910 | 78 | 279.10 |
| 2011-12-21 | 27,990 | 28,000 | 27,470 | 27,600 | 29 | 276 |
| 2011-12-20 | 28,990 | 28,990 | 27,510 | 28,000 | 72 | 280 |
| 2011-12-19 | 29,000 | 29,000 | 29,000 | 29,000 | 35 | 290 |
| 2011-12-16 | 28,520 | 29,000 | 27,800 | 29,000 | 84 | 290 |
| 2011-12-15 | 29,700 | 29,700 | 28,100 | 29,200 | 44 | 292 |
| 2011-12-14 | 28,560 | 28,840 | 28,560 | 28,830 | 21 | 288.30 |
| 2011-12-13 | 29,000 | 29,250 | 28,000 | 28,500 | 87 | 285 |
| 2011-12-12 | 29,000 | 31,000 | 28,800 | 29,000 | 108 | 290 |
| 2011-12-09 | 29,000 | 29,250 | 28,750 | 29,200 | 94 | 292 |
| 2011-12-08 | 29,400 | 30,000 | 29,400 | 29,750 | 49 | 297.50 |
| 2011-12-07 | 29,010 | 30,000 | 28,500 | 29,000 | 50 | 290 |
| 2011-12-06 | 30,500 | 30,500 | 29,500 | 29,500 | 31 | 295 |
| 2011-12-05 | 29,500 | 30,450 | 29,500 | 30,450 | 42 | 304.50 |
| 2011-12-02 | 31,000 | 31,000 | 29,000 | 30,450 | 156 | 304.50 |
| 2011-12-01 | 29,550 | 29,550 | 28,900 | 29,380 | 63 | 293.80 |
| 2011-11-30 | 28,700 | 28,900 | 28,010 | 28,050 | 95 | 280.50 |
| 2011-11-29 | 27,200 | 28,600 | 27,200 | 28,600 | 105 | 286 |
| 2011-11-28 | 25,900 | 27,500 | 24,820 | 26,700 | 118 | 267 |
| 2011-11-25 | 26,000 | 26,000 | 24,900 | 24,900 | 104 | 249 |
| 2011-11-24 | 24,760 | 25,200 | 24,700 | 25,000 | 156 | 250 |
| 2011-11-22 | 23,200 | 24,760 | 23,150 | 24,760 | 76 | 247.60 |
| 2011-11-21 | 23,720 | 24,720 | 23,220 | 23,310 | 65 | 233.10 |
| 2011-11-18 | 24,800 | 24,800 | 23,030 | 24,100 | 317 | 241 |
| 2011-11-17 | 26,300 | 26,300 | 25,550 | 25,570 | 109 | 255.70 |
| 2011-11-16 | 27,000 | 27,000 | 26,480 | 26,840 | 37 | 268.40 |
| 2011-11-15 | 28,000 | 28,000 | 26,100 | 27,000 | 138 | 270 |
| 2011-11-14 | 28,000 | 28,000 | 27,250 | 27,400 | 31 | 274 |
| 2011-11-11 | 28,030 | 28,800 | 27,800 | 28,000 | 92 | 280 |
| 2011-11-10 | 27,950 | 29,000 | 27,000 | 28,030 | 169 | 280.30 |
| 2011-11-09 | 28,820 | 29,780 | 28,820 | 29,590 | 36 | 295.90 |
| 2011-11-08 | 30,500 | 30,700 | 28,630 | 28,630 | 192 | 286.30 |
| 2011-11-07 | 31,500 | 31,500 | 30,350 | 30,350 | 88 | 303.50 |
| 2011-11-04 | 31,050 | 32,500 | 31,000 | 31,100 | 68 | 311 |
| 2011-11-02 | 30,700 | 31,500 | 30,700 | 31,000 | 35 | 310 |
| 2011-11-01 | 32,800 | 32,800 | 31,350 | 32,050 | 54 | 320.50 |
| 2011-10-31 | 32,000 | 33,400 | 32,000 | 32,500 | 96 | 325 |
| 2011-10-28 | 32,000 | 32,050 | 31,300 | 31,800 | 107 | 318 |
| 2011-10-27 | 31,000 | 31,000 | 30,600 | 31,000 | 44 | 310 |
| 2011-10-26 | 30,450 | 30,700 | 30,000 | 30,600 | 76 | 306 |
| 2011-10-25 | 31,300 | 31,300 | 30,500 | 30,600 | 52 | 306 |
| 2011-10-24 | 30,650 | 31,000 | 30,600 | 30,700 | 31 | 307 |
| 2011-10-21 | 30,850 | 31,400 | 30,500 | 30,600 | 49 | 306 |
| 2011-10-20 | 30,700 | 31,000 | 30,450 | 30,800 | 47 | 308 |
| 2011-10-19 | 31,500 | 31,500 | 30,600 | 30,700 | 37 | 307 |
| 2011-10-18 | 31,200 | 31,750 | 30,600 | 31,500 | 88 | 315 |
| 2011-10-17 | 32,000 | 32,000 | 31,100 | 31,150 | 53 | 311.50 |
| 2011-10-14 | 31,300 | 31,650 | 31,050 | 31,300 | 43 | 313 |
| 2011-10-13 | 31,400 | 31,900 | 30,200 | 31,450 | 222 | 314.50 |
| 2011-10-12 | 31,600 | 31,600 | 31,000 | 31,550 | 91 | 315.50 |
| 2011-10-11 | 31,100 | 32,000 | 31,000 | 31,900 | 62 | 319 |
| 2011-10-07 | 31,000 | 31,000 | 30,700 | 30,900 | 36 | 309 |
| 2011-10-06 | 30,300 | 30,650 | 30,300 | 30,600 | 23 | 306 |
| 2011-10-05 | 31,400 | 31,400 | 30,350 | 30,350 | 37 | 303.50 |
| 2011-10-04 | 31,450 | 31,450 | 30,100 | 30,700 | 49 | 307 |
| 2011-10-03 | 31,700 | 32,550 | 31,700 | 31,800 | 27 | 318 |
| 2011-09-30 | 32,900 | 32,900 | 31,950 | 32,200 | 76 | 322 |
| 2011-09-29 | 32,600 | 33,000 | 32,550 | 32,900 | 12 | 329 |
| 2011-09-28 | 33,950 | 33,950 | 32,450 | 33,800 | 56 | 338 |
| 2011-09-27 | 33,500 | 33,500 | 32,600 | 32,850 | 50 | 328.50 |
| 2011-09-26 | 33,300 | 33,950 | 32,500 | 32,500 | 95 | 325 |
| 2011-09-22 | 33,500 | 34,050 | 33,100 | 33,400 | 97 | 334 |
| 2011-09-21 | 34,350 | 34,350 | 33,500 | 34,200 | 39 | 342 |
| 2011-09-20 | 34,600 | 34,900 | 34,500 | 34,600 | 12 | 346 |
| 2011-09-16 | 34,100 | 35,000 | 33,900 | 34,600 | 43 | 346 |
| 2011-09-15 | 34,500 | 34,500 | 33,200 | 33,400 | 45 | 334 |
| 2011-09-14 | 33,300 | 33,500 | 33,050 | 33,100 | 80 | 331 |
| 2011-09-13 | 33,800 | 34,500 | 33,200 | 33,300 | 92 | 333 |
| 2011-09-12 | 34,000 | 34,000 | 33,250 | 33,500 | 78 | 335 |
| 2011-09-09 | 35,400 | 36,000 | 34,300 | 34,600 | 133 | 346 |
| 2011-09-08 | 36,600 | 36,700 | 35,000 | 35,950 | 110 | 359.50 |
| 2011-09-07 | 35,850 | 36,100 | 35,700 | 36,100 | 29 | 361 |
| 2011-09-06 | 36,650 | 37,000 | 35,650 | 36,050 | 31 | 360.50 |
| 2011-09-05 | 37,750 | 37,900 | 37,000 | 37,000 | 40 | 370 |
| 2011-09-02 | 38,250 | 38,250 | 37,700 | 37,750 | 32 | 377.50 |
| 2011-09-01 | 38,750 | 38,900 | 38,200 | 38,900 | 25 | 389 |
| 2011-08-31 | 38,000 | 38,800 | 38,000 | 38,650 | 44 | 386.50 |
| 2011-08-30 | 38,200 | 38,600 | 37,800 | 38,000 | 87 | 380 |
| 2011-08-29 | 37,850 | 37,850 | 35,400 | 37,500 | 68 | 375 |
| 2011-08-26 | 34,750 | 36,300 | 34,700 | 35,350 | 27 | 353.50 |
| 2011-08-25 | 35,200 | 36,000 | 35,200 | 35,400 | 37 | 354 |
| 2011-08-24 | 36,000 | 36,000 | 34,200 | 35,300 | 105 | 353 |
| 2011-08-23 | 34,200 | 35,700 | 34,200 | 35,550 | 144 | 355.50 |
| 2011-08-22 | 35,350 | 36,550 | 35,200 | 36,200 | 78 | 362 |
| 2011-08-19 | 36,000 | 36,700 | 35,100 | 36,600 | 97 | 366 |
| 2011-08-18 | 38,450 | 38,750 | 36,000 | 36,950 | 147 | 369.50 |
| 2011-08-17 | 38,000 | 38,500 | 37,950 | 38,450 | 49 | 384.50 |
| 2011-08-16 | 38,700 | 39,100 | 37,900 | 37,950 | 153 | 379.50 |
| 2011-08-15 | 39,700 | 39,700 | 37,000 | 37,800 | 117 | 378 |
| 2011-08-12 | 37,700 | 38,800 | 36,600 | 37,000 | 157 | 370 |
| 2011-08-11 | 35,050 | 37,000 | 35,050 | 37,000 | 180 | 370 |
| 2011-08-10 | 40,100 | 40,100 | 36,100 | 37,500 | 495 | 375 |
| 2011-08-09 | 33,800 | 35,850 | 33,100 | 35,200 | 1,655 | 352 |
| 2011-08-08 | 39,700 | 42,000 | 39,500 | 40,100 | 175 | 401 |
| 2011-08-05 | 40,500 | 42,250 | 40,500 | 41,500 | 115 | 415 |
| 2011-08-04 | 44,400 | 45,000 | 44,000 | 44,000 | 71 | 440 |
| 2011-08-03 | 44,900 | 44,900 | 43,000 | 44,500 | 147 | 445 |
| 2011-08-02 | 45,500 | 46,700 | 44,800 | 44,900 | 124 | 449 |
| 2011-08-01 | 45,200 | 46,900 | 45,200 | 46,300 | 112 | 463 |
| 2011-07-29 | 44,350 | 47,000 | 44,350 | 46,600 | 232 | 466 |
| 2011-07-28 | 48,300 | 48,300 | 43,250 | 46,800 | 352 | 468 |
| 2011-07-27 | 48,500 | 48,550 | 47,800 | 48,450 | 127 | 484.50 |
| 2011-07-26 | 48,500 | 48,500 | 48,000 | 48,350 | 68 | 483.50 |
| 2011-07-25 | 48,400 | 48,700 | 48,400 | 48,700 | 46 | 487 |
| 2011-07-22 | 48,200 | 48,700 | 48,150 | 48,600 | 224 | 486 |
| 2011-07-21 | 48,150 | 48,800 | 48,000 | 48,450 | 65 | 484.50 |
| 2011-07-20 | 48,700 | 48,700 | 48,000 | 48,400 | 50 | 484 |
| 2011-07-19 | 48,000 | 48,400 | 48,000 | 48,200 | 78 | 482 |
| 2011-07-15 | 48,000 | 48,800 | 47,500 | 47,950 | 125 | 479.50 |
| 2011-07-14 | 48,600 | 49,200 | 48,200 | 48,700 | 52 | 487 |
| 2011-07-13 | 48,200 | 48,700 | 47,800 | 48,500 | 160 | 485 |
| 2011-07-12 | 48,850 | 50,400 | 48,600 | 48,600 | 147 | 486 |
| 2011-07-11 | 49,650 | 49,900 | 49,500 | 49,550 | 52 | 495.50 |
| 2011-07-08 | 50,000 | 50,500 | 49,600 | 49,950 | 108 | 499.50 |
| 2011-07-07 | 48,900 | 50,500 | 48,900 | 49,900 | 203 | 499 |
| 2011-07-06 | 48,550 | 48,900 | 48,500 | 48,900 | 41 | 489 |
| 2011-07-05 | 48,700 | 49,500 | 48,200 | 48,350 | 96 | 483.50 |
| 2011-07-04 | 49,500 | 49,500 | 48,600 | 49,300 | 62 | 493 |
| 2011-07-01 | 48,400 | 48,550 | 47,950 | 48,400 | 53 | 484 |
| 2011-06-30 | 48,250 | 48,500 | 47,800 | 47,900 | 40 | 479 |
| 2011-06-29 | 48,400 | 48,400 | 48,150 | 48,150 | 21 | 481.50 |
| 2011-06-28 | 49,400 | 49,400 | 48,000 | 48,200 | 42 | 482 |
| 2011-06-27 | 48,000 | 48,500 | 47,400 | 48,000 | 52 | 480 |
| 2011-06-24 | 47,850 | 48,500 | 47,800 | 48,500 | 50 | 485 |
| 2011-06-23 | 49,000 | 49,000 | 47,800 | 48,000 | 116 | 480 |
| 2011-06-22 | 47,800 | 48,450 | 47,700 | 48,200 | 85 | 482 |
| 2011-06-21 | 48,100 | 48,800 | 47,400 | 47,650 | 66 | 476.50 |
| 2011-06-20 | 49,400 | 49,600 | 48,100 | 48,100 | 63 | 481 |
| 2011-06-17 | 49,800 | 50,000 | 49,350 | 49,400 | 63 | 494 |
| 2011-06-16 | 50,200 | 50,400 | 49,500 | 49,700 | 71 | 497 |
| 2011-06-15 | 51,500 | 51,500 | 50,100 | 50,300 | 81 | 503 |
| 2011-06-14 | 49,900 | 51,300 | 49,200 | 51,200 | 81 | 512 |
| 2011-06-13 | 50,000 | 51,000 | 49,600 | 49,600 | 98 | 496 |
| 2011-06-10 | 49,300 | 50,200 | 49,300 | 50,000 | 42 | 500 |
| 2011-06-09 | 50,700 | 50,700 | 49,300 | 49,300 | 90 | 493 |
| 2011-06-08 | 50,100 | 50,600 | 49,600 | 50,600 | 97 | 506 |
| 2011-06-07 | 50,000 | 50,300 | 49,200 | 50,300 | 144 | 503 |
| 2011-06-06 | 52,800 | 53,400 | 50,600 | 51,300 | 270 | 513 |
| 2011-06-03 | 48,350 | 53,400 | 48,150 | 53,400 | 343 | 534 |
| 2011-06-02 | 48,500 | 48,700 | 48,150 | 48,550 | 76 | 485.50 |
| 2011-06-01 | 48,750 | 50,200 | 48,750 | 49,100 | 135 | 491 |
| 2011-05-31 | 49,050 | 49,100 | 48,050 | 48,500 | 125 | 485 |
| 2011-05-30 | 50,900 | 51,000 | 49,250 | 49,300 | 244 | 493 |
| 2011-05-27 | 47,050 | 49,000 | 47,050 | 48,800 | 54 | 488 |
| 2011-05-26 | 47,200 | 47,500 | 47,000 | 47,000 | 40 | 470 |
| 2011-05-25 | 47,600 | 47,950 | 46,500 | 47,950 | 44 | 479.50 |
| 2011-05-24 | 46,100 | 48,000 | 46,000 | 48,000 | 80 | 480 |
| 2011-05-23 | 47,100 | 47,700 | 46,150 | 46,150 | 142 | 461.50 |
| 2011-05-20 | 47,250 | 48,000 | 47,250 | 48,000 | 59 | 480 |
| 2011-05-19 | 49,000 | 49,000 | 47,800 | 47,900 | 111 | 479 |
| 2011-05-18 | 48,250 | 49,750 | 48,250 | 48,350 | 160 | 483.50 |
| 2011-05-17 | 48,050 | 48,500 | 47,500 | 48,100 | 77 | 481 |
| 2011-05-16 | 49,000 | 49,000 | 47,200 | 47,350 | 115 | 473.50 |
| 2011-05-13 | 50,200 | 50,400 | 47,500 | 49,600 | 301 | 496 |
| 2011-05-12 | 50,700 | 50,900 | 50,400 | 50,400 | 121 | 504 |
| 2011-05-11 | 51,800 | 52,100 | 50,700 | 51,000 | 159 | 510 |
| 2011-05-10 | 53,500 | 53,500 | 50,200 | 51,600 | 287 | 516 |
| 2011-05-09 | 52,500 | 54,400 | 52,500 | 53,500 | 318 | 535 |
| 2011-05-06 | 52,000 | 52,400 | 51,800 | 52,000 | 113 | 520 |
| 2011-05-02 | 53,700 | 53,800 | 52,100 | 52,600 | 170 | 526 |
| 2011-04-28 | 52,000 | 53,000 | 50,100 | 52,400 | 182 | 524 |
| 2011-04-27 | 54,400 | 54,400 | 51,700 | 52,000 | 119 | 520 |
| 2011-04-26 | 55,400 | 55,500 | 52,500 | 52,800 | 227 | 528 |
| 2011-04-25 | 52,000 | 55,400 | 51,600 | 55,300 | 315 | 553 |
| 2011-04-22 | 52,200 | 53,700 | 51,900 | 52,500 | 216 | 525 |
| 2011-04-21 | 54,000 | 55,500 | 53,000 | 53,300 | 563 | 533 |
| 2011-04-20 | 49,800 | 51,800 | 49,100 | 51,500 | 288 | 515 |
| 2011-04-19 | 50,000 | 50,600 | 49,000 | 49,100 | 258 | 491 |
| 2011-04-18 | 50,400 | 51,500 | 50,400 | 50,800 | 236 | 508 |
| 2011-04-15 | 53,500 | 53,500 | 50,100 | 51,400 | 449 | 514 |
| 2011-04-14 | 55,300 | 57,800 | 52,500 | 52,700 | 2,330 | 527 |
| 2011-04-13 | 55,300 | 55,300 | 55,300 | 55,300 | 134 | 553 |
| 2011-04-12 | 48,300 | 48,300 | 48,300 | 48,300 | 161 | 483 |
| 2011-04-11 | 40,550 | 41,300 | 40,550 | 41,300 | 100 | 413 |
| 2011-04-08 | 40,500 | 41,700 | 40,100 | 41,200 | 186 | 412 |
| 2011-04-07 | 41,850 | 42,000 | 40,450 | 41,650 | 101 | 416.50 |
| 2011-04-06 | 42,950 | 42,950 | 41,000 | 41,850 | 133 | 418.50 |
| 2011-04-05 | 45,750 | 45,750 | 42,850 | 43,850 | 169 | 438.50 |
| 2011-04-04 | 45,500 | 46,500 | 44,200 | 46,300 | 428 | 463 |
| 2011-04-01 | 45,000 | 45,500 | 43,300 | 43,450 | 134 | 434.50 |
| 2011-03-31 | 44,300 | 45,000 | 43,000 | 44,250 | 138 | 442.50 |
| 2011-03-30 | 42,400 | 44,300 | 42,000 | 44,250 | 105 | 442.50 |
| 2011-03-29 | 39,600 | 42,400 | 39,050 | 42,400 | 249 | 424 |
| 2011-03-28 | 42,750 | 42,750 | 40,350 | 40,350 | 289 | 403.50 |
| 2011-03-25 | 44,000 | 45,000 | 43,600 | 44,100 | 217 | 441 |
| 2011-03-24 | 45,850 | 45,850 | 42,900 | 45,000 | 392 | 450 |
| 2011-03-23 | 47,000 | 48,000 | 45,500 | 45,900 | 404 | 459 |
| 2011-03-22 | 47,500 | 48,850 | 45,800 | 47,000 | 671 | 470 |
| 2011-03-18 | 40,000 | 43,800 | 40,000 | 43,700 | 997 | 437 |
| 2011-03-17 | 34,000 | 39,200 | 32,100 | 38,500 | 515 | 385 |
| 2011-03-16 | 35,900 | 38,700 | 31,700 | 36,950 | 4,226 | 369.50 |
| 2011-03-15 | 38,700 | 38,700 | 38,700 | 38,700 | 71 | 387 |
| 2011-03-14 | 45,700 | 45,700 | 45,700 | 45,700 | 140 | 457 |
| 2011-03-11 | 55,000 | 56,500 | 54,000 | 55,700 | 375 | 557 |
| 2011-03-10 | 58,800 | 59,300 | 57,500 | 57,800 | 276 | 578 |
| 2011-03-09 | 60,400 | 60,400 | 59,000 | 59,100 | 167 | 591 |
| 2011-03-08 | 60,900 | 60,900 | 59,300 | 59,400 | 234 | 594 |
| 2011-03-07 | 58,700 | 61,800 | 58,400 | 61,000 | 286 | 610 |
| 2011-03-04 | 59,600 | 59,700 | 58,600 | 59,500 | 126 | 595 |
| 2011-03-03 | 60,200 | 60,200 | 58,100 | 58,600 | 310 | 586 |
| 2011-03-02 | 60,600 | 61,000 | 59,500 | 59,900 | 246 | 599 |
| 2011-03-01 | 61,000 | 63,500 | 61,000 | 61,500 | 332 | 615 |
| 2011-02-28 | 60,000 | 61,000 | 58,900 | 61,000 | 202 | 610 |
| 2011-02-25 | 57,800 | 58,200 | 57,200 | 58,200 | 196 | 582 |
| 2011-02-24 | 61,400 | 61,400 | 57,200 | 57,200 | 573 | 572 |
| 2011-02-23 | 59,700 | 62,700 | 58,900 | 60,500 | 501 | 605 |
| 2011-02-22 | 62,800 | 62,800 | 60,200 | 60,800 | 343 | 608 |
| 2011-02-21 | 62,800 | 64,300 | 59,600 | 63,000 | 906 | 630 |
| 2011-02-18 | 63,800 | 64,500 | 62,500 | 63,300 | 467 | 633 |
| 2011-02-17 | 66,100 | 67,200 | 63,100 | 64,500 | 389 | 645 |
| 2011-02-16 | 63,600 | 66,800 | 62,900 | 66,700 | 467 | 667 |
| 2011-02-15 | 65,000 | 65,000 | 62,400 | 63,600 | 409 | 636 |
| 2011-02-14 | 64,000 | 66,900 | 63,400 | 66,000 | 384 | 660 |
| 2011-02-10 | 65,200 | 65,600 | 62,400 | 65,600 | 1,128 | 656 |
| 2011-02-09 | 69,000 | 69,600 | 65,800 | 67,800 | 710 | 678 |
| 2011-02-08 | 72,100 | 74,100 | 68,600 | 69,900 | 1,149 | 699 |
| 2011-02-07 | 64,500 | 73,500 | 64,300 | 71,100 | 3,708 | 711 |
| 2011-02-04 | 60,600 | 65,500 | 60,000 | 63,500 | 1,088 | 635 |
| 2011-02-03 | 61,700 | 62,500 | 60,500 | 60,700 | 227 | 607 |
| 2011-02-02 | 62,600 | 63,400 | 60,400 | 60,500 | 885 | 605 |
| 2011-02-01 | 58,300 | 58,900 | 57,000 | 57,600 | 410 | 576 |
| 2011-01-31 | 57,800 | 60,000 | 57,000 | 59,800 | 358 | 598 |
| 2011-01-28 | 63,000 | 63,500 | 60,000 | 60,800 | 340 | 608 |
| 2011-01-27 | 62,500 | 63,700 | 61,600 | 62,800 | 228 | 628 |
| 2011-01-26 | 62,700 | 64,600 | 62,000 | 62,900 | 545 | 629 |
| 2011-01-25 | 63,000 | 65,600 | 62,800 | 65,600 | 1,075 | 656 |
| 2011-01-24 | 58,800 | 62,600 | 58,800 | 62,000 | 676 | 620 |
| 2011-01-21 | 61,000 | 61,200 | 56,200 | 60,000 | 1,598 | 600 |
| 2011-01-20 | 64,500 | 64,700 | 61,100 | 61,900 | 959 | 619 |
| 2011-01-19 | 66,000 | 66,000 | 64,000 | 64,500 | 460 | 645 |
| 2011-01-18 | 65,800 | 67,900 | 64,200 | 64,600 | 1,010 | 646 |
| 2011-01-17 | 67,000 | 68,400 | 65,000 | 65,200 | 879 | 652 |
| 2011-01-14 | 69,000 | 69,300 | 64,300 | 66,500 | 1,304 | 665 |
| 2011-01-13 | 71,000 | 73,700 | 67,500 | 69,300 | 1,974 | 693 |
| 2011-01-12 | 75,000 | 78,000 | 65,300 | 69,800 | 5,168 | 698 |
| 2011-01-11 | 62,100 | 69,800 | 62,000 | 69,800 | 2,442 | 698 |
| 2011-01-07 | 54,000 | 59,800 | 53,300 | 59,800 | 3,122 | 598 |
| 2011-01-06 | 51,900 | 52,500 | 49,500 | 51,400 | 259 | 514 |
| 2011-01-05 | 49,700 | 50,800 | 49,150 | 50,200 | 280 | 502 |
| 2011-01-04 | 49,500 | 51,300 | 49,200 | 51,000 | 355 | 510 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
