6769 ザインエレクトロニクス(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 | 58,000 | 58,400 | 56,000 | 57,200 | 63 | 572 |
| 2011-12-29 | 53,800 | 57,400 | 53,800 | 57,400 | 84 | 574 |
| 2011-12-28 | 54,000 | 54,700 | 53,700 | 54,600 | 41 | 546 |
| 2011-12-27 | 55,400 | 55,900 | 53,200 | 53,500 | 159 | 535 |
| 2011-12-26 | 56,200 | 57,000 | 55,300 | 55,300 | 118 | 553 |
| 2011-12-22 | 57,600 | 59,500 | 56,000 | 56,300 | 95 | 563 |
| 2011-12-21 | 58,400 | 58,500 | 57,200 | 58,000 | 105 | 580 |
| 2011-12-20 | 58,000 | 58,400 | 57,000 | 57,100 | 101 | 571 |
| 2011-12-19 | 55,500 | 57,300 | 55,000 | 56,100 | 103 | 561 |
| 2011-12-16 | 57,000 | 57,500 | 55,800 | 56,500 | 80 | 565 |
| 2011-12-15 | 59,500 | 59,500 | 57,000 | 58,500 | 178 | 585 |
| 2011-12-14 | 60,400 | 60,400 | 57,300 | 59,600 | 108 | 596 |
| 2011-12-13 | 60,000 | 60,000 | 58,300 | 59,000 | 77 | 590 |
| 2011-12-12 | 60,600 | 61,400 | 57,600 | 60,600 | 178 | 606 |
| 2011-12-09 | 56,500 | 64,600 | 56,500 | 59,600 | 548 | 596 |
| 2011-12-08 | 55,100 | 56,500 | 55,000 | 56,500 | 102 | 565 |
| 2011-12-07 | 54,200 | 55,000 | 54,100 | 55,000 | 34 | 550 |
| 2011-12-06 | 55,200 | 55,200 | 54,100 | 54,700 | 66 | 547 |
| 2011-12-05 | 54,400 | 54,900 | 53,700 | 54,600 | 77 | 546 |
| 2011-12-02 | 53,900 | 54,500 | 53,100 | 53,900 | 74 | 539 |
| 2011-12-01 | 52,700 | 53,400 | 52,300 | 52,500 | 67 | 525 |
| 2011-11-30 | 51,300 | 51,700 | 51,300 | 51,500 | 34 | 515 |
| 2011-11-29 | 52,000 | 52,400 | 51,500 | 51,700 | 127 | 517 |
| 2011-11-28 | 51,100 | 51,700 | 51,000 | 51,000 | 187 | 510 |
| 2011-11-25 | 50,600 | 51,000 | 50,600 | 51,000 | 22 | 510 |
| 2011-11-24 | 51,600 | 51,600 | 50,600 | 51,000 | 79 | 510 |
| 2011-11-22 | 49,600 | 51,900 | 49,100 | 51,900 | 345 | 519 |
| 2011-11-21 | 51,500 | 51,500 | 50,500 | 51,200 | 63 | 512 |
| 2011-11-18 | 51,500 | 52,000 | 51,500 | 51,600 | 46 | 516 |
| 2011-11-17 | 51,600 | 52,500 | 51,500 | 51,700 | 70 | 517 |
| 2011-11-16 | 53,000 | 54,200 | 52,500 | 52,500 | 37 | 525 |
| 2011-11-15 | 54,000 | 55,000 | 53,900 | 55,000 | 36 | 550 |
| 2011-11-14 | 54,400 | 55,300 | 54,400 | 54,700 | 42 | 547 |
| 2011-11-11 | 51,900 | 53,800 | 51,700 | 53,800 | 60 | 538 |
| 2011-11-10 | 53,100 | 54,000 | 51,600 | 52,900 | 96 | 529 |
| 2011-11-09 | 53,200 | 55,000 | 53,200 | 53,700 | 49 | 537 |
| 2011-11-08 | 56,300 | 56,300 | 54,000 | 54,100 | 133 | 541 |
| 2011-11-07 | 54,600 | 56,800 | 54,500 | 56,300 | 364 | 563 |
| 2011-11-04 | 50,000 | 52,400 | 49,800 | 52,400 | 79 | 524 |
| 2011-11-02 | 50,400 | 50,900 | 49,500 | 50,900 | 58 | 509 |
| 2011-11-01 | 49,700 | 50,000 | 49,600 | 49,900 | 18 | 499 |
| 2011-10-31 | 50,000 | 51,000 | 49,500 | 49,500 | 66 | 495 |
| 2011-10-28 | 51,200 | 51,800 | 50,400 | 50,400 | 51 | 504 |
| 2011-10-27 | 50,700 | 51,300 | 49,300 | 51,000 | 176 | 510 |
| 2011-10-26 | 51,000 | 51,300 | 50,500 | 51,300 | 59 | 513 |
| 2011-10-25 | 53,000 | 54,000 | 51,000 | 51,800 | 111 | 518 |
| 2011-10-24 | 52,700 | 53,000 | 52,200 | 52,200 | 50 | 522 |
| 2011-10-21 | 51,800 | 53,800 | 51,800 | 53,700 | 48 | 537 |
| 2011-10-20 | 52,900 | 52,900 | 51,900 | 52,100 | 52 | 521 |
| 2011-10-19 | 55,000 | 55,500 | 53,000 | 53,900 | 71 | 539 |
| 2011-10-18 | 55,000 | 55,300 | 52,800 | 55,300 | 45 | 553 |
| 2011-10-17 | 54,800 | 55,700 | 54,600 | 55,700 | 26 | 557 |
| 2011-10-14 | 55,000 | 56,000 | 54,600 | 54,900 | 54 | 549 |
| 2011-10-13 | 54,000 | 55,900 | 54,000 | 55,900 | 86 | 559 |
| 2011-10-12 | 52,700 | 54,000 | 52,100 | 54,000 | 69 | 540 |
| 2011-10-11 | 52,000 | 53,400 | 51,700 | 52,700 | 83 | 527 |
| 2011-10-07 | 51,500 | 51,900 | 49,500 | 51,900 | 228 | 519 |
| 2011-10-06 | 49,100 | 50,600 | 49,100 | 50,600 | 118 | 506 |
| 2011-10-05 | 49,000 | 50,000 | 48,000 | 48,500 | 242 | 485 |
| 2011-10-04 | 49,800 | 49,950 | 48,000 | 49,000 | 76 | 490 |
| 2011-10-03 | 48,900 | 50,000 | 48,900 | 50,000 | 183 | 500 |
| 2011-09-30 | 50,000 | 51,900 | 49,600 | 49,600 | 93 | 496 |
| 2011-09-29 | 45,600 | 49,350 | 45,600 | 49,300 | 87 | 493 |
| 2011-09-28 | 47,500 | 47,900 | 45,250 | 47,000 | 268 | 470 |
| 2011-09-27 | 47,000 | 48,800 | 47,000 | 47,500 | 83 | 475 |
| 2011-09-26 | 48,200 | 48,750 | 46,000 | 46,200 | 248 | 462 |
| 2011-09-22 | 51,300 | 51,300 | 49,800 | 49,800 | 198 | 498 |
| 2011-09-21 | 51,800 | 52,000 | 51,200 | 51,500 | 71 | 515 |
| 2011-09-20 | 52,500 | 52,500 | 52,000 | 52,100 | 32 | 521 |
| 2011-09-16 | 52,200 | 52,900 | 51,900 | 52,500 | 77 | 525 |
| 2011-09-15 | 51,300 | 52,200 | 51,300 | 51,600 | 117 | 516 |
| 2011-09-14 | 54,400 | 54,400 | 51,900 | 52,400 | 165 | 524 |
| 2011-09-13 | 53,500 | 57,000 | 53,500 | 54,700 | 63 | 547 |
| 2011-09-12 | 54,100 | 54,400 | 52,500 | 54,000 | 125 | 540 |
| 2011-09-09 | 56,000 | 56,400 | 56,000 | 56,300 | 62 | 563 |
| 2011-09-08 | 58,100 | 58,200 | 57,000 | 57,000 | 76 | 570 |
| 2011-09-07 | 58,400 | 58,500 | 57,100 | 58,100 | 78 | 581 |
| 2011-09-06 | 57,000 | 58,000 | 55,700 | 57,800 | 305 | 578 |
| 2011-09-05 | 60,400 | 60,400 | 57,900 | 57,900 | 335 | 579 |
| 2011-09-02 | 60,000 | 60,600 | 60,000 | 60,400 | 222 | 604 |
| 2011-09-01 | 61,000 | 61,700 | 60,300 | 61,300 | 157 | 613 |
| 2011-08-31 | 62,500 | 62,500 | 61,100 | 61,100 | 267 | 611 |
| 2011-08-30 | 62,500 | 63,900 | 62,300 | 62,400 | 145 | 624 |
| 2011-08-29 | 62,800 | 64,000 | 60,500 | 61,700 | 231 | 617 |
| 2011-08-26 | 59,800 | 63,500 | 59,500 | 63,100 | 313 | 631 |
| 2011-08-25 | 59,000 | 60,500 | 58,700 | 59,300 | 104 | 593 |
| 2011-08-24 | 61,200 | 61,200 | 58,400 | 58,700 | 237 | 587 |
| 2011-08-23 | 62,200 | 62,900 | 58,100 | 58,300 | 1,060 | 583 |
| 2011-08-22 | 64,200 | 64,200 | 62,200 | 64,200 | 1,171 | 642 |
| 2011-08-19 | 53,900 | 56,200 | 53,900 | 54,200 | 47 | 542 |
| 2011-08-18 | 56,300 | 57,300 | 55,000 | 55,900 | 90 | 559 |
| 2011-08-17 | 54,300 | 56,300 | 54,000 | 56,300 | 61 | 563 |
| 2011-08-16 | 54,000 | 55,500 | 53,700 | 54,800 | 148 | 548 |
| 2011-08-15 | 51,500 | 53,500 | 51,500 | 53,500 | 64 | 535 |
| 2011-08-12 | 53,000 | 53,300 | 51,300 | 51,700 | 138 | 517 |
| 2011-08-11 | 50,600 | 53,400 | 50,200 | 51,500 | 91 | 515 |
| 2011-08-10 | 51,700 | 53,800 | 51,300 | 53,300 | 181 | 533 |
| 2011-08-09 | 49,300 | 51,500 | 49,300 | 51,500 | 282 | 515 |
| 2011-08-08 | 53,100 | 54,100 | 51,700 | 52,600 | 264 | 526 |
| 2011-08-05 | 57,000 | 57,000 | 54,100 | 55,500 | 305 | 555 |
| 2011-08-04 | 58,400 | 59,400 | 57,800 | 58,000 | 114 | 580 |
| 2011-08-03 | 58,600 | 59,300 | 57,600 | 58,300 | 145 | 583 |
| 2011-08-02 | 62,000 | 62,000 | 59,500 | 60,200 | 151 | 602 |
| 2011-08-01 | 60,000 | 62,000 | 59,500 | 61,100 | 137 | 611 |
| 2011-07-29 | 61,800 | 62,800 | 61,200 | 61,400 | 138 | 614 |
| 2011-07-28 | 62,400 | 63,300 | 61,900 | 63,300 | 169 | 633 |
| 2011-07-27 | 63,100 | 63,300 | 62,800 | 62,800 | 97 | 628 |
| 2011-07-26 | 63,000 | 64,000 | 63,000 | 63,200 | 86 | 632 |
| 2011-07-25 | 63,100 | 63,500 | 62,800 | 63,500 | 114 | 635 |
| 2011-07-22 | 63,600 | 63,700 | 62,600 | 63,300 | 99 | 633 |
| 2011-07-21 | 63,000 | 63,200 | 62,800 | 63,100 | 115 | 631 |
| 2011-07-20 | 63,900 | 64,100 | 63,200 | 63,400 | 117 | 634 |
| 2011-07-19 | 63,000 | 64,000 | 63,000 | 64,000 | 60 | 640 |
| 2011-07-15 | 63,600 | 63,900 | 63,000 | 63,100 | 137 | 631 |
| 2011-07-14 | 65,000 | 65,300 | 63,800 | 64,100 | 190 | 641 |
| 2011-07-13 | 64,800 | 65,700 | 64,100 | 65,300 | 109 | 653 |
| 2011-07-12 | 66,200 | 66,500 | 65,200 | 65,800 | 202 | 658 |
| 2011-07-11 | 66,800 | 67,500 | 66,400 | 67,200 | 123 | 672 |
| 2011-07-08 | 67,100 | 68,000 | 66,900 | 67,000 | 113 | 670 |
| 2011-07-07 | 68,000 | 68,000 | 66,700 | 67,400 | 113 | 674 |
| 2011-07-06 | 66,700 | 67,800 | 66,200 | 67,500 | 68 | 675 |
| 2011-07-05 | 67,800 | 68,500 | 65,900 | 66,600 | 190 | 666 |
| 2011-07-04 | 64,600 | 67,200 | 64,500 | 67,100 | 301 | 671 |
| 2011-07-01 | 64,600 | 64,600 | 63,800 | 63,800 | 139 | 638 |
| 2011-06-30 | 64,300 | 64,300 | 63,600 | 63,700 | 132 | 637 |
| 2011-06-29 | 64,300 | 64,400 | 63,500 | 64,100 | 133 | 641 |
| 2011-06-28 | 64,300 | 64,900 | 64,000 | 64,000 | 234 | 640 |
| 2011-06-27 | 63,900 | 64,800 | 63,900 | 64,100 | 148 | 641 |
| 2011-06-24 | 63,300 | 64,300 | 63,300 | 63,900 | 121 | 639 |
| 2011-06-23 | 64,400 | 65,100 | 62,900 | 63,400 | 438 | 634 |
| 2011-06-22 | 63,900 | 65,000 | 63,000 | 63,400 | 498 | 634 |
| 2011-06-21 | 63,000 | 64,500 | 62,900 | 63,000 | 828 | 630 |
| 2011-06-20 | 62,800 | 65,300 | 62,500 | 64,500 | 2,715 | 645 |
| 2011-06-17 | 77,600 | 77,900 | 77,000 | 77,300 | 89 | 773 |
| 2011-06-16 | 77,500 | 78,500 | 76,900 | 77,900 | 145 | 779 |
| 2011-06-15 | 77,300 | 78,400 | 76,900 | 77,600 | 94 | 776 |
| 2011-06-14 | 77,000 | 77,900 | 76,000 | 77,000 | 235 | 770 |
| 2011-06-13 | 77,300 | 78,000 | 77,200 | 77,500 | 85 | 775 |
| 2011-06-10 | 78,900 | 78,900 | 77,300 | 77,500 | 38 | 775 |
| 2011-06-09 | 78,000 | 78,500 | 77,500 | 77,500 | 60 | 775 |
| 2011-06-08 | 77,800 | 78,700 | 77,500 | 78,300 | 154 | 783 |
| 2011-06-07 | 77,000 | 78,900 | 76,800 | 77,600 | 114 | 776 |
| 2011-06-06 | 78,000 | 79,900 | 76,700 | 77,100 | 100 | 771 |
| 2011-06-03 | 78,300 | 78,500 | 77,400 | 77,600 | 164 | 776 |
| 2011-06-02 | 78,000 | 79,000 | 76,900 | 78,400 | 130 | 784 |
| 2011-06-01 | 77,000 | 79,400 | 76,900 | 79,400 | 229 | 794 |
| 2011-05-31 | 79,300 | 79,600 | 76,000 | 76,000 | 619 | 760 |
| 2011-05-30 | 81,000 | 81,000 | 78,200 | 78,700 | 240 | 787 |
| 2011-05-27 | 81,100 | 81,100 | 79,900 | 80,600 | 124 | 806 |
| 2011-05-26 | 82,900 | 82,900 | 80,600 | 81,100 | 212 | 811 |
| 2011-05-25 | 80,600 | 82,300 | 80,600 | 82,200 | 185 | 822 |
| 2011-05-24 | 79,000 | 80,100 | 78,500 | 80,000 | 53 | 800 |
| 2011-05-23 | 80,100 | 80,900 | 79,500 | 79,500 | 134 | 795 |
| 2011-05-20 | 81,300 | 81,400 | 80,100 | 81,200 | 134 | 812 |
| 2011-05-19 | 82,300 | 82,400 | 81,000 | 81,300 | 115 | 813 |
| 2011-05-18 | 80,100 | 82,800 | 80,100 | 81,000 | 176 | 810 |
| 2011-05-17 | 79,000 | 81,300 | 79,000 | 79,900 | 134 | 799 |
| 2011-05-16 | 81,300 | 81,900 | 80,400 | 80,600 | 210 | 806 |
| 2011-05-13 | 83,100 | 84,000 | 82,000 | 82,500 | 177 | 825 |
| 2011-05-12 | 84,700 | 85,800 | 82,100 | 82,500 | 327 | 825 |
| 2011-05-11 | 83,000 | 84,600 | 82,500 | 83,700 | 178 | 837 |
| 2011-05-10 | 82,100 | 83,700 | 81,200 | 83,500 | 217 | 835 |
| 2011-05-09 | 85,900 | 85,900 | 81,200 | 82,600 | 364 | 826 |
| 2011-05-06 | 86,500 | 86,800 | 85,000 | 85,400 | 215 | 854 |
| 2011-05-02 | 88,000 | 88,000 | 86,000 | 87,000 | 235 | 870 |
| 2011-04-28 | 87,500 | 87,500 | 84,200 | 86,600 | 196 | 866 |
| 2011-04-27 | 85,200 | 88,400 | 84,900 | 85,000 | 243 | 850 |
| 2011-04-26 | 86,400 | 86,400 | 84,100 | 84,600 | 256 | 846 |
| 2011-04-25 | 86,600 | 88,900 | 85,500 | 87,000 | 170 | 870 |
| 2011-04-22 | 91,300 | 92,500 | 85,200 | 87,600 | 769 | 876 |
| 2011-04-21 | 88,900 | 91,900 | 86,000 | 89,400 | 1,065 | 894 |
| 2011-04-20 | 81,900 | 86,600 | 81,900 | 85,900 | 752 | 859 |
| 2011-04-19 | 82,900 | 83,000 | 81,100 | 81,800 | 185 | 818 |
| 2011-04-18 | 85,000 | 85,900 | 84,100 | 84,300 | 191 | 843 |
| 2011-04-15 | 83,400 | 86,500 | 82,900 | 84,400 | 332 | 844 |
| 2011-04-14 | 81,100 | 86,500 | 81,000 | 83,100 | 558 | 831 |
| 2011-04-13 | 80,000 | 82,200 | 80,000 | 82,200 | 47 | 822 |
| 2011-04-12 | 83,100 | 83,100 | 81,400 | 81,400 | 146 | 814 |
| 2011-04-11 | 82,100 | 83,300 | 81,300 | 83,300 | 191 | 833 |
| 2011-04-08 | 79,600 | 81,000 | 78,800 | 81,000 | 103 | 810 |
| 2011-04-07 | 78,800 | 81,000 | 78,800 | 79,800 | 143 | 798 |
| 2011-04-06 | 81,800 | 81,800 | 78,000 | 78,400 | 348 | 784 |
| 2011-04-05 | 85,000 | 85,100 | 80,500 | 81,300 | 336 | 813 |
| 2011-04-04 | 89,000 | 89,000 | 84,100 | 84,800 | 375 | 848 |
| 2011-04-01 | 84,200 | 87,700 | 84,000 | 87,000 | 309 | 870 |
| 2011-03-31 | 86,700 | 87,400 | 84,000 | 85,500 | 195 | 855 |
| 2011-03-30 | 82,200 | 85,800 | 82,200 | 85,800 | 191 | 858 |
| 2011-03-29 | 80,700 | 85,000 | 80,100 | 82,500 | 173 | 825 |
| 2011-03-28 | 85,000 | 85,000 | 80,100 | 80,700 | 210 | 807 |
| 2011-03-25 | 83,900 | 87,300 | 82,600 | 83,800 | 278 | 838 |
| 2011-03-24 | 89,000 | 89,000 | 83,800 | 83,900 | 273 | 839 |
| 2011-03-23 | 91,100 | 91,100 | 86,900 | 87,000 | 437 | 870 |
| 2011-03-22 | 86,000 | 89,700 | 85,900 | 89,600 | 727 | 896 |
| 2011-03-18 | 73,000 | 82,600 | 73,000 | 81,100 | 946 | 811 |
| 2011-03-17 | 64,800 | 73,400 | 64,500 | 71,500 | 1,202 | 715 |
| 2011-03-16 | 61,500 | 73,500 | 61,500 | 69,800 | 1,335 | 698 |
| 2011-03-15 | 70,000 | 72,900 | 60,900 | 63,500 | 1,845 | 635 |
| 2011-03-14 | 78,400 | 91,500 | 74,500 | 75,900 | 1,739 | 759 |
| 2011-03-11 | 102,000 | 104,000 | 101,800 | 103,900 | 285 | 1,039 |
| 2011-03-10 | 113,000 | 113,000 | 101,000 | 104,900 | 570 | 1,049 |
| 2011-03-09 | 111,000 | 114,200 | 109,900 | 112,200 | 830 | 1,122 |
| 2011-03-08 | 109,000 | 111,600 | 108,700 | 109,600 | 530 | 1,096 |
| 2011-03-07 | 110,000 | 111,000 | 108,000 | 109,300 | 239 | 1,093 |
| 2011-03-04 | 107,000 | 109,800 | 107,000 | 108,000 | 216 | 1,080 |
| 2011-03-03 | 105,800 | 107,000 | 105,500 | 105,800 | 131 | 1,058 |
| 2011-03-02 | 108,000 | 108,000 | 106,000 | 106,400 | 217 | 1,064 |
| 2011-03-01 | 108,100 | 109,400 | 108,100 | 108,900 | 161 | 1,089 |
| 2011-02-28 | 107,900 | 109,100 | 106,100 | 109,100 | 145 | 1,091 |
| 2011-02-25 | 100,200 | 108,000 | 100,100 | 108,000 | 435 | 1,080 |
| 2011-02-24 | 104,400 | 106,000 | 101,700 | 101,900 | 636 | 1,019 |
| 2011-02-23 | 104,300 | 108,700 | 104,000 | 106,700 | 274 | 1,067 |
| 2011-02-22 | 111,600 | 111,600 | 108,500 | 109,700 | 395 | 1,097 |
| 2011-02-21 | 111,700 | 112,500 | 111,100 | 111,800 | 274 | 1,118 |
| 2011-02-18 | 112,000 | 112,500 | 111,000 | 112,000 | 314 | 1,120 |
| 2011-02-17 | 110,400 | 112,200 | 110,400 | 111,800 | 302 | 1,118 |
| 2011-02-16 | 112,000 | 112,000 | 110,400 | 110,800 | 221 | 1,108 |
| 2011-02-15 | 110,000 | 111,800 | 109,900 | 111,700 | 311 | 1,117 |
| 2011-02-14 | 110,800 | 111,900 | 108,000 | 110,200 | 595 | 1,102 |
| 2011-02-10 | 110,200 | 110,400 | 106,500 | 107,800 | 656 | 1,078 |
| 2011-02-09 | 110,700 | 111,700 | 110,600 | 111,000 | 286 | 1,110 |
| 2011-02-08 | 113,000 | 113,400 | 109,700 | 111,600 | 1,556 | 1,116 |
| 2011-02-07 | 116,000 | 117,400 | 112,200 | 113,500 | 1,938 | 1,135 |
| 2011-02-04 | 117,600 | 122,900 | 117,000 | 121,900 | 907 | 1,219 |
| 2011-02-03 | 116,400 | 117,900 | 116,000 | 116,000 | 216 | 1,160 |
| 2011-02-02 | 116,900 | 118,100 | 115,600 | 115,800 | 296 | 1,158 |
| 2011-02-01 | 116,100 | 117,200 | 115,200 | 115,300 | 194 | 1,153 |
| 2011-01-31 | 116,000 | 118,200 | 115,100 | 116,000 | 281 | 1,160 |
| 2011-01-28 | 121,000 | 122,400 | 118,600 | 120,000 | 472 | 1,200 |
| 2011-01-27 | 121,300 | 121,500 | 119,600 | 120,600 | 449 | 1,206 |
| 2011-01-26 | 118,500 | 121,800 | 116,500 | 119,100 | 483 | 1,191 |
| 2011-01-25 | 115,000 | 121,500 | 115,000 | 119,000 | 434 | 1,190 |
| 2011-01-24 | 110,300 | 114,800 | 110,000 | 114,000 | 380 | 1,140 |
| 2011-01-21 | 119,000 | 119,000 | 111,100 | 111,500 | 1,047 | 1,115 |
| 2011-01-20 | 125,500 | 125,600 | 119,300 | 120,100 | 962 | 1,201 |
| 2011-01-19 | 129,000 | 129,200 | 126,500 | 126,600 | 405 | 1,266 |
| 2011-01-18 | 129,000 | 130,500 | 127,000 | 128,400 | 525 | 1,284 |
| 2011-01-17 | 127,400 | 131,600 | 126,100 | 128,400 | 931 | 1,284 |
| 2011-01-14 | 127,600 | 128,400 | 126,200 | 126,500 | 572 | 1,265 |
| 2011-01-13 | 130,200 | 130,500 | 127,000 | 127,400 | 761 | 1,274 |
| 2011-01-12 | 135,000 | 135,100 | 129,000 | 129,600 | 1,050 | 1,296 |
| 2011-01-11 | 130,500 | 132,100 | 128,100 | 131,000 | 876 | 1,310 |
| 2011-01-07 | 125,100 | 132,000 | 124,600 | 128,000 | 1,276 | 1,280 |
| 2011-01-06 | 124,800 | 126,600 | 124,500 | 125,000 | 624 | 1,250 |
| 2011-01-05 | 125,800 | 127,700 | 124,500 | 124,700 | 480 | 1,247 |
| 2011-01-04 | 124,500 | 127,500 | 123,500 | 126,800 | 685 | 1,268 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
