6778 (株)アルチザネットワークス 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 | 38,000 | 38,000 | 36,700 | 37,750 | 225 | 377.50 |
| 2011-12-29 | 35,250 | 38,100 | 34,300 | 37,400 | 688 | 374 |
| 2011-12-28 | 33,500 | 36,800 | 33,300 | 35,950 | 441 | 359.50 |
| 2011-12-27 | 34,200 | 34,500 | 33,650 | 33,700 | 445 | 337 |
| 2011-12-26 | 35,400 | 36,100 | 34,050 | 34,500 | 307 | 345 |
| 2011-12-22 | 34,950 | 35,100 | 33,600 | 34,200 | 389 | 342 |
| 2011-12-21 | 37,100 | 37,150 | 34,850 | 35,650 | 802 | 356.50 |
| 2011-12-20 | 34,850 | 37,000 | 34,000 | 36,400 | 285 | 364 |
| 2011-12-19 | 37,100 | 37,100 | 34,800 | 35,050 | 626 | 350.50 |
| 2011-12-16 | 37,550 | 38,950 | 37,300 | 37,300 | 190 | 373 |
| 2011-12-15 | 39,200 | 39,250 | 38,100 | 38,100 | 241 | 381 |
| 2011-12-14 | 38,000 | 39,900 | 37,500 | 39,900 | 417 | 399 |
| 2011-12-13 | 38,050 | 39,600 | 37,500 | 38,250 | 274 | 382.50 |
| 2011-12-12 | 40,450 | 41,000 | 37,850 | 38,750 | 720 | 387.50 |
| 2011-12-09 | 39,000 | 41,000 | 38,800 | 40,000 | 601 | 400 |
| 2011-12-08 | 41,500 | 41,750 | 39,350 | 40,300 | 1,146 | 403 |
| 2011-12-07 | 37,500 | 43,350 | 36,300 | 42,000 | 1,963 | 420 |
| 2011-12-06 | 39,300 | 39,550 | 36,300 | 37,900 | 675 | 379 |
| 2011-12-05 | 40,300 | 42,100 | 38,100 | 39,150 | 2,561 | 391.50 |
| 2011-12-02 | 39,150 | 39,150 | 39,150 | 39,150 | 295 | 391.50 |
| 2011-12-01 | 32,700 | 33,000 | 32,100 | 32,150 | 275 | 321.50 |
| 2011-11-30 | 30,900 | 31,550 | 30,900 | 31,500 | 45 | 315 |
| 2011-11-29 | 31,350 | 31,850 | 30,800 | 31,500 | 132 | 315 |
| 2011-11-28 | 30,800 | 31,950 | 30,200 | 31,050 | 193 | 310.50 |
| 2011-11-25 | 30,100 | 31,000 | 30,100 | 30,350 | 106 | 303.50 |
| 2011-11-24 | 29,380 | 30,000 | 29,100 | 30,000 | 198 | 300 |
| 2011-11-22 | 29,900 | 31,550 | 29,850 | 29,880 | 202 | 298.80 |
| 2011-11-21 | 32,250 | 32,950 | 30,150 | 30,600 | 639 | 306 |
| 2011-11-18 | 32,550 | 33,700 | 32,550 | 32,750 | 178 | 327.50 |
| 2011-11-17 | 33,250 | 33,950 | 33,000 | 33,950 | 92 | 339.50 |
| 2011-11-16 | 33,150 | 34,500 | 33,100 | 33,100 | 184 | 331 |
| 2011-11-15 | 34,450 | 34,950 | 33,950 | 34,100 | 96 | 341 |
| 2011-11-14 | 32,900 | 34,350 | 32,500 | 34,350 | 270 | 343.50 |
| 2011-11-11 | 34,000 | 34,000 | 32,100 | 32,650 | 176 | 326.50 |
| 2011-11-10 | 32,750 | 34,000 | 32,500 | 33,000 | 295 | 330 |
| 2011-11-09 | 34,100 | 35,800 | 33,200 | 34,850 | 292 | 348.50 |
| 2011-11-08 | 34,900 | 34,900 | 32,000 | 33,800 | 562 | 338 |
| 2011-11-07 | 36,150 | 37,100 | 34,600 | 34,800 | 284 | 348 |
| 2011-11-04 | 37,500 | 37,500 | 35,750 | 36,000 | 362 | 360 |
| 2011-11-02 | 36,700 | 39,000 | 36,000 | 36,250 | 951 | 362.50 |
| 2011-11-01 | 35,950 | 37,900 | 35,950 | 37,400 | 420 | 374 |
| 2011-10-31 | 36,450 | 36,950 | 35,650 | 36,550 | 271 | 365.50 |
| 2011-10-28 | 37,000 | 37,850 | 35,500 | 35,500 | 938 | 355 |
| 2011-10-27 | 33,500 | 36,300 | 33,500 | 35,750 | 932 | 357.50 |
| 2011-10-26 | 32,250 | 33,300 | 31,800 | 32,850 | 248 | 328.50 |
| 2011-10-25 | 33,250 | 33,250 | 31,350 | 31,600 | 263 | 316 |
| 2011-10-24 | 33,000 | 33,000 | 31,600 | 32,050 | 248 | 320.50 |
| 2011-10-21 | 33,550 | 33,550 | 31,000 | 32,800 | 446 | 328 |
| 2011-10-20 | 33,200 | 34,700 | 33,000 | 33,550 | 600 | 335.50 |
| 2011-10-19 | 33,000 | 35,800 | 32,350 | 33,600 | 2,126 | 336 |
| 2011-10-18 | 30,150 | 32,500 | 29,600 | 31,600 | 749 | 316 |
| 2011-10-17 | 30,000 | 30,000 | 29,500 | 29,500 | 36 | 295 |
| 2011-10-14 | 29,580 | 29,580 | 29,200 | 29,200 | 30 | 292 |
| 2011-10-13 | 30,000 | 30,250 | 29,400 | 29,580 | 207 | 295.80 |
| 2011-10-12 | 29,840 | 29,840 | 29,000 | 29,750 | 91 | 297.50 |
| 2011-10-11 | 28,650 | 30,100 | 28,650 | 28,920 | 98 | 289.20 |
| 2011-10-07 | 28,550 | 29,350 | 28,100 | 28,650 | 133 | 286.50 |
| 2011-10-06 | 28,510 | 28,750 | 28,120 | 28,580 | 44 | 285.80 |
| 2011-10-05 | 28,160 | 28,510 | 28,010 | 28,510 | 97 | 285.10 |
| 2011-10-04 | 28,010 | 28,500 | 28,000 | 28,500 | 58 | 285 |
| 2011-10-03 | 28,500 | 29,000 | 28,350 | 28,350 | 36 | 283.50 |
| 2011-09-30 | 29,090 | 29,400 | 28,490 | 29,300 | 113 | 293 |
| 2011-09-29 | 27,760 | 30,800 | 27,760 | 29,590 | 426 | 295.90 |
| 2011-09-28 | 28,660 | 28,850 | 28,100 | 28,200 | 64 | 282 |
| 2011-09-27 | 28,130 | 29,000 | 27,700 | 27,700 | 110 | 277 |
| 2011-09-26 | 28,270 | 28,500 | 27,160 | 28,100 | 264 | 281 |
| 2011-09-22 | 29,000 | 29,200 | 28,500 | 28,990 | 97 | 289.90 |
| 2011-09-21 | 30,000 | 30,000 | 29,280 | 29,360 | 43 | 293.60 |
| 2011-09-20 | 28,360 | 30,100 | 28,360 | 29,800 | 157 | 298 |
| 2011-09-16 | 28,130 | 29,600 | 28,130 | 28,650 | 138 | 286.50 |
| 2011-09-15 | 28,700 | 29,010 | 27,900 | 28,350 | 143 | 283.50 |
| 2011-09-14 | 29,200 | 29,200 | 28,500 | 28,510 | 99 | 285.10 |
| 2011-09-13 | 28,510 | 30,500 | 28,500 | 29,300 | 229 | 293 |
| 2011-09-12 | 28,320 | 30,200 | 28,010 | 28,400 | 209 | 284 |
| 2011-09-09 | 28,510 | 29,950 | 28,050 | 29,000 | 208 | 290 |
| 2011-09-08 | 29,300 | 30,650 | 28,950 | 29,260 | 241 | 292.60 |
| 2011-09-07 | 28,900 | 30,100 | 28,020 | 29,300 | 412 | 293 |
| 2011-09-06 | 29,500 | 29,990 | 28,650 | 28,650 | 202 | 286.50 |
| 2011-09-05 | 30,500 | 30,700 | 29,550 | 29,550 | 261 | 295.50 |
| 2011-09-02 | 31,300 | 32,000 | 29,750 | 30,750 | 495 | 307.50 |
| 2011-09-01 | 31,450 | 32,600 | 30,600 | 32,000 | 517 | 320 |
| 2011-08-31 | 30,000 | 31,750 | 29,450 | 31,450 | 488 | 314.50 |
| 2011-08-30 | 29,800 | 31,400 | 29,120 | 29,600 | 652 | 296 |
| 2011-08-29 | 26,900 | 29,000 | 26,900 | 28,410 | 250 | 284.10 |
| 2011-08-26 | 27,100 | 27,550 | 26,500 | 27,100 | 634 | 271 |
| 2011-08-25 | 28,010 | 28,420 | 27,700 | 27,720 | 165 | 277.20 |
| 2011-08-24 | 28,810 | 29,400 | 27,500 | 27,510 | 314 | 275.10 |
| 2011-08-23 | 29,500 | 29,900 | 28,020 | 28,800 | 404 | 288 |
| 2011-08-22 | 27,750 | 31,900 | 27,600 | 28,050 | 1,733 | 280.50 |
| 2011-08-19 | 28,000 | 28,000 | 27,300 | 27,490 | 97 | 274.90 |
| 2011-08-18 | 28,500 | 29,000 | 27,960 | 28,500 | 302 | 285 |
| 2011-08-17 | 27,900 | 29,000 | 27,840 | 29,000 | 236 | 290 |
| 2011-08-16 | 27,310 | 29,500 | 26,800 | 27,820 | 266 | 278.20 |
| 2011-08-15 | 26,300 | 27,200 | 26,300 | 27,000 | 165 | 270 |
| 2011-08-12 | 27,800 | 28,000 | 26,400 | 26,690 | 143 | 266.90 |
| 2011-08-11 | 26,600 | 27,500 | 26,100 | 27,310 | 343 | 273.10 |
| 2011-08-10 | 26,100 | 27,500 | 26,000 | 26,640 | 286 | 266.40 |
| 2011-08-09 | 25,050 | 25,890 | 24,000 | 25,600 | 693 | 256 |
| 2011-08-08 | 27,950 | 28,340 | 26,800 | 26,800 | 362 | 268 |
| 2011-08-05 | 28,100 | 29,000 | 28,100 | 28,550 | 285 | 285.50 |
| 2011-08-04 | 29,500 | 30,500 | 29,500 | 30,300 | 109 | 303 |
| 2011-08-03 | 30,050 | 30,350 | 29,700 | 29,950 | 155 | 299.50 |
| 2011-08-02 | 30,200 | 30,250 | 29,900 | 30,050 | 130 | 300.50 |
| 2011-08-01 | 30,000 | 30,700 | 29,910 | 30,500 | 141 | 305 |
| 2011-07-29 | 31,300 | 32,650 | 30,100 | 30,300 | 425 | 303 |
| 2011-07-28 | 30,000 | 30,950 | 30,000 | 30,950 | 97 | 309.50 |
| 2011-07-27 | 31,000 | 31,050 | 29,800 | 30,700 | 464 | 307 |
| 2011-07-26 | 31,200 | 31,600 | 31,050 | 31,400 | 191 | 314 |
| 2011-07-25 | 31,700 | 31,800 | 31,000 | 31,500 | 223 | 315 |
| 2011-07-22 | 33,350 | 33,500 | 31,700 | 31,700 | 660 | 317 |
| 2011-07-21 | 33,050 | 34,000 | 33,050 | 33,300 | 173 | 333 |
| 2011-07-20 | 33,850 | 34,600 | 33,750 | 33,800 | 167 | 338 |
| 2011-07-19 | 34,400 | 34,700 | 33,800 | 33,950 | 179 | 339.50 |
| 2011-07-15 | 34,500 | 35,400 | 34,000 | 34,400 | 82 | 344 |
| 2011-07-14 | 35,850 | 36,200 | 34,600 | 35,400 | 269 | 354 |
| 2011-07-13 | 34,850 | 35,400 | 33,700 | 35,400 | 161 | 354 |
| 2011-07-12 | 32,700 | 35,000 | 32,650 | 34,500 | 349 | 345 |
| 2011-07-11 | 34,500 | 34,500 | 33,000 | 33,850 | 324 | 338.50 |
| 2011-07-08 | 35,650 | 36,250 | 34,600 | 34,950 | 298 | 349.50 |
| 2011-07-07 | 34,500 | 37,000 | 34,500 | 36,200 | 498 | 362 |
| 2011-07-06 | 33,100 | 35,600 | 33,050 | 34,550 | 336 | 345.50 |
| 2011-07-05 | 34,900 | 34,900 | 33,500 | 34,000 | 262 | 340 |
| 2011-07-04 | 33,950 | 34,300 | 32,800 | 34,300 | 599 | 343 |
| 2011-07-01 | 31,200 | 32,400 | 31,000 | 31,950 | 136 | 319.50 |
| 2011-06-30 | 31,550 | 32,000 | 30,400 | 31,000 | 159 | 310 |
| 2011-06-29 | 31,050 | 31,350 | 31,000 | 31,050 | 45 | 310.50 |
| 2011-06-28 | 31,000 | 31,100 | 30,950 | 31,050 | 84 | 310.50 |
| 2011-06-27 | 31,700 | 31,750 | 30,900 | 30,900 | 102 | 309 |
| 2011-06-24 | 30,900 | 31,700 | 30,900 | 31,550 | 50 | 315.50 |
| 2011-06-23 | 31,000 | 32,350 | 30,800 | 31,150 | 144 | 311.50 |
| 2011-06-22 | 31,200 | 31,300 | 30,700 | 31,300 | 116 | 313 |
| 2011-06-21 | 30,300 | 31,050 | 30,300 | 30,700 | 188 | 307 |
| 2011-06-20 | 30,850 | 31,350 | 30,850 | 30,850 | 67 | 308.50 |
| 2011-06-17 | 31,200 | 32,450 | 31,000 | 31,000 | 97 | 310 |
| 2011-06-16 | 32,050 | 32,050 | 31,150 | 31,200 | 177 | 312 |
| 2011-06-15 | 32,600 | 32,650 | 31,850 | 32,500 | 168 | 325 |
| 2011-06-14 | 33,450 | 33,500 | 32,400 | 32,500 | 152 | 325 |
| 2011-06-13 | 32,800 | 33,650 | 32,700 | 33,200 | 116 | 332 |
| 2011-06-10 | 33,400 | 33,450 | 32,700 | 32,850 | 100 | 328.50 |
| 2011-06-09 | 32,900 | 33,350 | 32,400 | 32,700 | 146 | 327 |
| 2011-06-08 | 33,400 | 33,400 | 32,100 | 32,300 | 261 | 323 |
| 2011-06-07 | 32,250 | 33,200 | 32,200 | 33,050 | 175 | 330.50 |
| 2011-06-06 | 32,600 | 33,000 | 32,250 | 32,250 | 266 | 322.50 |
| 2011-06-03 | 32,500 | 34,400 | 32,500 | 33,200 | 309 | 332 |
| 2011-06-02 | 33,650 | 34,050 | 32,500 | 32,500 | 603 | 325 |
| 2011-06-01 | 32,000 | 34,800 | 32,000 | 33,950 | 1,084 | 339.50 |
| 2011-05-31 | 29,950 | 31,950 | 29,950 | 31,950 | 3,004 | 319.50 |
| 2011-05-30 | 37,800 | 37,800 | 36,500 | 36,950 | 218 | 369.50 |
| 2011-05-27 | 38,000 | 38,300 | 36,850 | 37,600 | 127 | 376 |
| 2011-05-26 | 36,150 | 38,000 | 36,150 | 36,750 | 140 | 367.50 |
| 2011-05-25 | 38,450 | 38,450 | 35,900 | 36,100 | 392 | 361 |
| 2011-05-24 | 37,600 | 38,050 | 37,250 | 38,050 | 194 | 380.50 |
| 2011-05-23 | 38,500 | 38,900 | 38,100 | 38,300 | 229 | 383 |
| 2011-05-20 | 39,000 | 39,500 | 38,650 | 39,000 | 167 | 390 |
| 2011-05-19 | 39,400 | 39,850 | 39,050 | 39,050 | 113 | 390.50 |
| 2011-05-18 | 38,700 | 39,650 | 38,650 | 39,250 | 232 | 392.50 |
| 2011-05-17 | 38,850 | 39,900 | 38,350 | 38,650 | 244 | 386.50 |
| 2011-05-16 | 41,650 | 41,650 | 38,950 | 39,150 | 767 | 391.50 |
| 2011-05-13 | 43,500 | 44,800 | 41,650 | 42,050 | 609 | 420.50 |
| 2011-05-12 | 42,100 | 46,000 | 41,800 | 44,000 | 1,828 | 440 |
| 2011-05-11 | 42,050 | 42,600 | 40,600 | 40,700 | 556 | 407 |
| 2011-05-10 | 39,200 | 43,000 | 39,200 | 41,500 | 716 | 415 |
| 2011-05-09 | 39,950 | 40,100 | 38,800 | 39,500 | 289 | 395 |
| 2011-05-06 | 39,900 | 40,000 | 39,000 | 40,000 | 200 | 400 |
| 2011-05-02 | 39,300 | 40,400 | 39,150 | 40,000 | 188 | 400 |
| 2011-04-28 | 39,500 | 39,700 | 39,000 | 39,200 | 87 | 392 |
| 2011-04-27 | 39,550 | 40,700 | 38,850 | 39,000 | 208 | 390 |
| 2011-04-26 | 40,200 | 40,200 | 38,600 | 38,850 | 257 | 388.50 |
| 2011-04-25 | 41,150 | 41,200 | 39,300 | 39,800 | 382 | 398 |
| 2011-04-22 | 41,500 | 41,500 | 40,800 | 41,050 | 127 | 410.50 |
| 2011-04-21 | 41,600 | 41,600 | 41,000 | 41,200 | 202 | 412 |
| 2011-04-20 | 40,250 | 42,000 | 40,250 | 40,900 | 373 | 409 |
| 2011-04-19 | 40,500 | 41,650 | 39,050 | 40,050 | 420 | 400.50 |
| 2011-04-18 | 40,300 | 42,900 | 40,200 | 41,800 | 648 | 418 |
| 2011-04-15 | 40,400 | 40,800 | 39,500 | 39,600 | 241 | 396 |
| 2011-04-14 | 39,000 | 40,800 | 38,400 | 39,900 | 319 | 399 |
| 2011-04-13 | 37,600 | 39,500 | 37,600 | 39,000 | 197 | 390 |
| 2011-04-12 | 40,000 | 40,000 | 37,500 | 38,300 | 211 | 383 |
| 2011-04-11 | 38,800 | 40,450 | 38,600 | 39,600 | 181 | 396 |
| 2011-04-08 | 37,800 | 40,250 | 37,800 | 38,500 | 333 | 385 |
| 2011-04-07 | 38,850 | 39,650 | 38,000 | 38,500 | 258 | 385 |
| 2011-04-06 | 38,550 | 40,350 | 37,500 | 39,200 | 320 | 392 |
| 2011-04-05 | 42,200 | 42,200 | 38,500 | 39,250 | 600 | 392.50 |
| 2011-04-04 | 40,700 | 42,900 | 40,000 | 41,300 | 554 | 413 |
| 2011-04-01 | 40,550 | 41,000 | 40,000 | 40,000 | 195 | 400 |
| 2011-03-31 | 41,000 | 41,700 | 40,000 | 40,550 | 672 | 405.50 |
| 2011-03-30 | 36,900 | 43,550 | 36,700 | 42,000 | 1,836 | 420 |
| 2011-03-29 | 35,500 | 37,900 | 35,500 | 36,550 | 278 | 365.50 |
| 2011-03-28 | 36,000 | 37,150 | 35,800 | 36,200 | 350 | 362 |
| 2011-03-25 | 38,500 | 39,200 | 36,500 | 37,050 | 843 | 370.50 |
| 2011-03-24 | 38,800 | 39,500 | 38,150 | 38,450 | 571 | 384.50 |
| 2011-03-23 | 38,300 | 40,600 | 37,900 | 39,500 | 987 | 395 |
| 2011-03-22 | 38,200 | 39,200 | 36,900 | 38,500 | 2,016 | 385 |
| 2011-03-18 | 30,000 | 34,000 | 30,000 | 34,000 | 2,035 | 340 |
| 2011-03-17 | 27,300 | 30,700 | 27,100 | 28,990 | 3,165 | 289.90 |
| 2011-03-16 | 27,700 | 30,950 | 26,700 | 30,000 | 2,260 | 300 |
| 2011-03-15 | 29,200 | 29,700 | 29,200 | 29,200 | 876 | 292 |
| 2011-03-14 | 36,200 | 37,700 | 36,200 | 36,200 | 1,242 | 362 |
| 2011-03-11 | 44,800 | 44,800 | 42,550 | 43,200 | 1,017 | 432 |
| 2011-03-10 | 47,700 | 47,700 | 45,100 | 45,300 | 674 | 453 |
| 2011-03-09 | 47,300 | 48,450 | 46,700 | 47,050 | 546 | 470.50 |
| 2011-03-08 | 46,100 | 47,500 | 46,100 | 46,600 | 458 | 466 |
| 2011-03-07 | 47,350 | 47,350 | 45,750 | 45,750 | 687 | 457.50 |
| 2011-03-04 | 48,100 | 48,950 | 46,100 | 46,950 | 1,387 | 469.50 |
| 2011-03-03 | 48,550 | 49,450 | 48,000 | 48,100 | 1,004 | 481 |
| 2011-03-02 | 49,350 | 50,500 | 48,700 | 49,250 | 972 | 492.50 |
| 2011-03-01 | 48,000 | 50,800 | 48,000 | 50,800 | 1,416 | 508 |
| 2011-02-28 | 46,000 | 50,900 | 45,300 | 47,800 | 2,815 | 478 |
| 2011-02-25 | 45,600 | 46,600 | 43,850 | 46,250 | 3,893 | 462.50 |
| 2011-02-24 | 47,000 | 47,000 | 47,000 | 47,000 | 176 | 470 |
| 2011-02-23 | 56,900 | 58,900 | 56,500 | 57,000 | 847 | 570 |
| 2011-02-22 | 59,400 | 60,400 | 57,800 | 57,900 | 982 | 579 |
| 2011-02-21 | 59,600 | 61,200 | 58,400 | 60,400 | 902 | 604 |
| 2011-02-18 | 61,400 | 61,400 | 59,200 | 59,600 | 1,011 | 596 |
| 2011-02-17 | 62,500 | 63,300 | 60,200 | 61,000 | 1,216 | 610 |
| 2011-02-16 | 64,000 | 64,000 | 61,500 | 62,400 | 2,396 | 624 |
| 2011-02-15 | 58,100 | 64,500 | 58,000 | 62,500 | 4,680 | 625 |
| 2011-02-14 | 58,300 | 58,600 | 57,100 | 57,600 | 752 | 576 |
| 2011-02-10 | 58,000 | 58,600 | 57,800 | 58,200 | 425 | 582 |
| 2011-02-09 | 60,600 | 61,000 | 57,800 | 59,400 | 1,001 | 594 |
| 2011-02-08 | 60,100 | 60,900 | 59,000 | 60,500 | 885 | 605 |
| 2011-02-07 | 58,900 | 60,400 | 58,400 | 60,100 | 729 | 601 |
| 2011-02-04 | 58,000 | 58,800 | 57,900 | 58,400 | 394 | 584 |
| 2011-02-03 | 60,500 | 60,900 | 57,300 | 58,800 | 1,305 | 588 |
| 2011-02-02 | 60,100 | 62,700 | 59,900 | 60,500 | 1,628 | 605 |
| 2011-02-01 | 58,800 | 60,900 | 57,900 | 58,900 | 886 | 589 |
| 2011-01-31 | 60,800 | 61,900 | 59,000 | 59,400 | 1,418 | 594 |
| 2011-01-28 | 63,400 | 63,900 | 60,300 | 62,700 | 5,268 | 627 |
| 2011-01-27 | 57,500 | 60,500 | 57,500 | 60,000 | 2,481 | 600 |
| 2011-01-26 | 56,800 | 59,500 | 56,800 | 58,300 | 2,361 | 583 |
| 2011-01-25 | 57,800 | 58,300 | 56,000 | 57,800 | 2,134 | 578 |
| 2011-01-24 | 57,500 | 58,200 | 55,600 | 57,000 | 1,641 | 570 |
| 2011-01-21 | 63,600 | 63,700 | 56,100 | 58,500 | 2,759 | 585 |
| 2011-01-20 | 65,700 | 65,800 | 61,700 | 62,800 | 2,271 | 628 |
| 2011-01-19 | 68,800 | 69,300 | 65,000 | 66,000 | 2,215 | 660 |
| 2011-01-18 | 68,200 | 70,800 | 66,500 | 67,100 | 1,900 | 671 |
| 2011-01-17 | 65,400 | 69,800 | 64,700 | 68,900 | 2,450 | 689 |
| 2011-01-14 | 65,000 | 67,300 | 64,500 | 65,600 | 1,066 | 656 |
| 2011-01-13 | 65,500 | 69,400 | 63,200 | 64,400 | 3,805 | 644 |
| 2011-01-12 | 68,200 | 68,900 | 64,200 | 64,200 | 2,579 | 642 |
| 2011-01-11 | 70,000 | 74,500 | 67,000 | 68,000 | 6,853 | 680 |
| 2011-01-07 | 67,600 | 70,000 | 64,000 | 68,200 | 3,507 | 682 |
| 2011-01-06 | 68,900 | 72,700 | 67,300 | 67,600 | 9,797 | 676 |
| 2011-01-05 | 62,900 | 69,900 | 62,500 | 69,900 | 13,897 | 699 |
| 2011-01-04 | 57,600 | 62,500 | 56,500 | 59,900 | 3,295 | 599 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
