7707 プレシジョン・システム・サイエンス(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 | 28,750 | 29,000 | 28,120 | 28,940 | 73 | 144.70 |
| 2011-12-29 | 28,650 | 29,500 | 28,600 | 28,740 | 47 | 143.70 |
| 2011-12-28 | 28,960 | 29,400 | 28,950 | 29,400 | 26 | 147 |
| 2011-12-27 | 28,210 | 28,880 | 28,210 | 28,700 | 23 | 143.50 |
| 2011-12-26 | 29,190 | 29,200 | 28,120 | 28,630 | 46 | 143.15 |
| 2011-12-22 | 28,910 | 29,190 | 28,900 | 29,190 | 49 | 145.95 |
| 2011-12-21 | 29,010 | 29,690 | 28,850 | 28,900 | 67 | 144.50 |
| 2011-12-20 | 28,130 | 29,100 | 28,130 | 29,100 | 63 | 145.50 |
| 2011-12-19 | 28,900 | 29,000 | 28,100 | 28,110 | 118 | 140.55 |
| 2011-12-16 | 29,500 | 30,200 | 28,620 | 28,750 | 142 | 143.75 |
| 2011-12-15 | 29,400 | 29,990 | 29,400 | 29,510 | 32 | 147.55 |
| 2011-12-14 | 30,000 | 30,250 | 29,800 | 29,900 | 61 | 149.50 |
| 2011-12-13 | 30,500 | 30,850 | 30,000 | 30,000 | 187 | 150 |
| 2011-12-12 | 31,400 | 31,400 | 30,700 | 30,700 | 53 | 153.50 |
| 2011-12-09 | 30,000 | 31,000 | 30,000 | 31,000 | 85 | 155 |
| 2011-12-08 | 30,200 | 30,800 | 29,800 | 30,800 | 93 | 154 |
| 2011-12-07 | 30,800 | 30,850 | 30,050 | 30,150 | 62 | 150.75 |
| 2011-12-06 | 30,700 | 30,700 | 29,920 | 29,930 | 27 | 149.65 |
| 2011-12-05 | 30,450 | 30,600 | 30,050 | 30,600 | 90 | 153 |
| 2011-12-02 | 29,500 | 30,100 | 29,500 | 30,100 | 51 | 150.50 |
| 2011-12-01 | 30,050 | 30,750 | 30,000 | 30,000 | 51 | 150 |
| 2011-11-30 | 29,500 | 30,750 | 29,400 | 30,750 | 85 | 153.75 |
| 2011-11-29 | 30,400 | 30,600 | 29,500 | 29,500 | 95 | 147.50 |
| 2011-11-28 | 28,000 | 30,100 | 27,990 | 29,910 | 139 | 149.55 |
| 2011-11-25 | 26,610 | 28,260 | 26,600 | 27,300 | 84 | 136.50 |
| 2011-11-24 | 28,400 | 28,400 | 26,800 | 27,000 | 192 | 135 |
| 2011-11-22 | 28,650 | 28,750 | 28,280 | 28,700 | 31 | 143.50 |
| 2011-11-21 | 29,300 | 29,990 | 28,320 | 29,990 | 55 | 149.95 |
| 2011-11-18 | 29,600 | 30,000 | 28,100 | 28,800 | 75 | 144 |
| 2011-11-17 | 30,000 | 30,200 | 29,500 | 30,200 | 68 | 151 |
| 2011-11-16 | 30,500 | 31,000 | 30,050 | 30,200 | 85 | 151 |
| 2011-11-15 | 29,900 | 30,150 | 29,800 | 30,050 | 38 | 150.25 |
| 2011-11-14 | 30,200 | 30,900 | 29,400 | 30,500 | 79 | 152.50 |
| 2011-11-11 | 29,720 | 31,000 | 29,250 | 30,200 | 69 | 151 |
| 2011-11-10 | 29,850 | 29,850 | 28,300 | 28,720 | 171 | 143.60 |
| 2011-11-09 | 30,250 | 30,350 | 30,000 | 30,000 | 69 | 150 |
| 2011-11-08 | 30,650 | 31,000 | 30,200 | 30,200 | 88 | 151 |
| 2011-11-07 | 31,050 | 31,400 | 30,500 | 30,500 | 53 | 152.50 |
| 2011-11-04 | 30,400 | 31,450 | 30,400 | 31,000 | 51 | 155 |
| 2011-11-02 | 30,350 | 31,300 | 30,300 | 30,500 | 39 | 152.50 |
| 2011-11-01 | 31,600 | 32,600 | 30,000 | 30,900 | 101 | 154.50 |
| 2011-10-31 | 32,700 | 32,700 | 31,300 | 32,000 | 100 | 160 |
| 2011-10-28 | 31,200 | 32,000 | 30,600 | 32,000 | 66 | 160 |
| 2011-10-27 | 31,800 | 31,850 | 31,050 | 31,100 | 5 | 155.50 |
| 2011-10-26 | 30,800 | 32,000 | 30,300 | 31,500 | 94 | 157.50 |
| 2011-10-25 | 31,700 | 31,700 | 30,850 | 31,250 | 84 | 156.25 |
| 2011-10-24 | 32,000 | 32,000 | 30,800 | 31,200 | 78 | 156 |
| 2011-10-21 | 31,250 | 31,600 | 30,550 | 30,800 | 90 | 154 |
| 2011-10-20 | 31,400 | 31,400 | 30,550 | 30,550 | 92 | 152.75 |
| 2011-10-19 | 32,150 | 32,150 | 31,550 | 31,600 | 65 | 158 |
| 2011-10-18 | 32,950 | 32,950 | 32,000 | 32,000 | 125 | 160 |
| 2011-10-17 | 31,900 | 32,950 | 31,100 | 32,950 | 269 | 164.75 |
| 2011-10-14 | 31,250 | 31,400 | 30,700 | 30,950 | 74 | 154.75 |
| 2011-10-13 | 31,200 | 31,650 | 31,000 | 31,250 | 86 | 156.25 |
| 2011-10-12 | 30,500 | 31,100 | 30,300 | 30,550 | 119 | 152.75 |
| 2011-10-11 | 30,700 | 31,300 | 30,500 | 31,200 | 116 | 156 |
| 2011-10-07 | 31,000 | 31,400 | 30,000 | 31,300 | 97 | 156.50 |
| 2011-10-06 | 29,700 | 31,600 | 29,700 | 30,000 | 121 | 150 |
| 2011-10-05 | 31,500 | 33,150 | 28,200 | 29,360 | 405 | 146.80 |
| 2011-10-04 | 32,550 | 33,800 | 32,550 | 33,000 | 2,034 | 165 |
| 2011-10-03 | 37,100 | 39,900 | 36,500 | 39,550 | 2,138 | 197.75 |
| 2011-09-30 | 30,000 | 33,000 | 29,800 | 32,900 | 280 | 164.50 |
| 2011-09-29 | 28,000 | 29,750 | 27,500 | 29,750 | 152 | 148.75 |
| 2011-09-28 | 28,700 | 29,400 | 28,500 | 28,500 | 66 | 142.50 |
| 2011-09-27 | 27,010 | 29,500 | 27,010 | 28,500 | 107 | 142.50 |
| 2011-09-26 | 29,500 | 29,500 | 27,500 | 27,500 | 146 | 137.50 |
| 2011-09-22 | 30,300 | 30,800 | 30,000 | 30,000 | 122 | 150 |
| 2011-09-21 | 30,950 | 31,050 | 30,000 | 30,500 | 71 | 152.50 |
| 2011-09-20 | 31,000 | 31,050 | 30,850 | 30,850 | 32 | 154.25 |
| 2011-09-16 | 30,550 | 32,000 | 30,550 | 31,200 | 91 | 156 |
| 2011-09-15 | 32,000 | 32,000 | 30,200 | 31,100 | 131 | 155.50 |
| 2011-09-14 | 32,950 | 33,000 | 31,200 | 31,200 | 114 | 156 |
| 2011-09-13 | 32,700 | 32,800 | 32,200 | 32,800 | 30 | 164 |
| 2011-09-12 | 33,100 | 33,200 | 32,500 | 32,700 | 56 | 163.50 |
| 2011-09-09 | 33,100 | 34,200 | 33,100 | 33,500 | 63 | 167.50 |
| 2011-09-08 | 34,000 | 34,300 | 33,250 | 33,250 | 38 | 166.25 |
| 2011-09-07 | 32,500 | 33,500 | 32,400 | 33,500 | 99 | 167.50 |
| 2011-09-06 | 33,650 | 33,650 | 32,400 | 32,500 | 122 | 162.50 |
| 2011-09-05 | 33,600 | 33,800 | 33,000 | 33,550 | 137 | 167.75 |
| 2011-09-02 | 33,700 | 34,000 | 33,600 | 33,600 | 104 | 168 |
| 2011-09-01 | 34,600 | 34,600 | 33,750 | 33,800 | 136 | 169 |
| 2011-08-31 | 33,500 | 35,500 | 33,500 | 33,850 | 187 | 169.25 |
| 2011-08-30 | 33,750 | 34,700 | 33,500 | 33,600 | 167 | 168 |
| 2011-08-29 | 33,650 | 34,000 | 33,450 | 33,650 | 89 | 168.25 |
| 2011-08-26 | 34,800 | 34,800 | 33,550 | 34,250 | 96 | 171.25 |
| 2011-08-25 | 34,900 | 34,900 | 34,150 | 34,650 | 29 | 173.25 |
| 2011-08-24 | 35,350 | 35,350 | 33,800 | 34,050 | 90 | 170.25 |
| 2011-08-23 | 34,150 | 35,500 | 34,000 | 35,100 | 88 | 175.50 |
| 2011-08-22 | 35,100 | 35,100 | 33,500 | 34,150 | 160 | 170.75 |
| 2011-08-19 | 35,000 | 36,000 | 34,250 | 35,800 | 171 | 179 |
| 2011-08-18 | 37,900 | 37,900 | 35,700 | 36,400 | 161 | 182 |
| 2011-08-17 | 37,350 | 38,800 | 36,350 | 37,300 | 414 | 186.50 |
| 2011-08-16 | 34,050 | 36,250 | 34,050 | 35,550 | 298 | 177.75 |
| 2011-08-15 | 35,000 | 35,000 | 33,000 | 33,950 | 110 | 169.75 |
| 2011-08-12 | 36,800 | 37,000 | 34,650 | 34,850 | 318 | 174.25 |
| 2011-08-11 | 31,100 | 33,950 | 31,100 | 33,950 | 232 | 169.75 |
| 2011-08-10 | 35,500 | 36,200 | 33,500 | 33,900 | 252 | 169.50 |
| 2011-08-09 | 30,600 | 34,900 | 30,600 | 34,200 | 523 | 171 |
| 2011-08-08 | 38,100 | 38,400 | 34,050 | 35,500 | 529 | 177.50 |
| 2011-08-05 | 38,600 | 40,300 | 38,000 | 39,800 | 427 | 199 |
| 2011-08-04 | 39,900 | 45,000 | 39,900 | 42,100 | 1,129 | 210.50 |
| 2011-08-03 | 39,000 | 39,000 | 37,600 | 39,000 | 230 | 195 |
| 2011-08-02 | 40,100 | 40,250 | 39,050 | 39,700 | 75 | 198.50 |
| 2011-08-01 | 37,900 | 40,950 | 37,900 | 40,000 | 205 | 200 |
| 2011-07-29 | 40,100 | 41,050 | 38,350 | 39,000 | 457 | 195 |
| 2011-07-28 | 40,950 | 41,750 | 40,500 | 41,000 | 523 | 205 |
| 2011-07-27 | 41,000 | 47,800 | 41,000 | 42,300 | 2,911 | 211.50 |
| 2011-07-26 | 40,300 | 41,100 | 40,300 | 40,800 | 166 | 204 |
| 2011-07-25 | 42,900 | 42,900 | 39,950 | 40,300 | 542 | 201.50 |
| 2011-07-22 | 42,500 | 42,500 | 41,600 | 41,850 | 168 | 209.25 |
| 2011-07-21 | 43,000 | 43,000 | 41,900 | 42,000 | 269 | 210 |
| 2011-07-20 | 44,000 | 44,450 | 42,850 | 43,300 | 640 | 216.50 |
| 2011-07-19 | 44,350 | 45,000 | 43,800 | 44,450 | 250 | 222.25 |
| 2011-07-15 | 44,250 | 44,400 | 43,850 | 43,950 | 186 | 219.75 |
| 2011-07-14 | 44,000 | 44,200 | 43,600 | 43,700 | 227 | 218.50 |
| 2011-07-13 | 45,200 | 45,200 | 43,750 | 44,300 | 451 | 221.50 |
| 2011-07-12 | 47,000 | 48,700 | 44,700 | 44,950 | 1,305 | 224.75 |
| 2011-07-11 | 44,100 | 44,700 | 44,050 | 44,200 | 266 | 221 |
| 2011-07-08 | 43,800 | 45,000 | 43,800 | 43,950 | 352 | 219.75 |
| 2011-07-07 | 44,500 | 45,000 | 43,500 | 43,900 | 422 | 219.50 |
| 2011-07-06 | 47,300 | 49,000 | 44,850 | 45,300 | 1,731 | 226.50 |
| 2011-07-05 | 43,000 | 44,850 | 43,000 | 43,150 | 295 | 215.75 |
| 2011-07-04 | 43,700 | 45,200 | 43,550 | 44,100 | 484 | 220.50 |
| 2011-07-01 | 43,800 | 43,800 | 42,900 | 42,900 | 585 | 214.50 |
| 2011-06-30 | 45,450 | 45,450 | 43,900 | 44,300 | 288 | 221.50 |
| 2011-06-29 | 45,900 | 45,900 | 44,300 | 44,800 | 565 | 224 |
| 2011-06-28 | 48,700 | 49,000 | 44,800 | 45,900 | 992 | 229.50 |
| 2011-06-27 | 48,050 | 49,200 | 47,000 | 48,700 | 358 | 243.50 |
| 2011-06-24 | 49,500 | 50,500 | 48,400 | 48,550 | 1,200 | 242.75 |
| 2011-06-23 | 49,300 | 54,300 | 48,250 | 51,400 | 3,723 | 257 |
| 2011-06-22 | 48,500 | 48,900 | 47,000 | 48,000 | 1,197 | 240 |
| 2011-06-21 | 49,000 | 50,600 | 46,800 | 49,050 | 1,235 | 245.25 |
| 2011-06-20 | 47,500 | 48,300 | 46,950 | 48,200 | 459 | 241 |
| 2011-06-17 | 49,750 | 49,800 | 46,700 | 48,600 | 1,278 | 243 |
| 2011-06-16 | 53,300 | 54,500 | 49,100 | 50,000 | 1,856 | 250 |
| 2011-06-15 | 58,000 | 58,500 | 53,300 | 53,800 | 1,945 | 269 |
| 2011-06-14 | 55,600 | 58,500 | 52,600 | 58,500 | 2,956 | 292.50 |
| 2011-06-13 | 56,800 | 60,700 | 54,500 | 55,300 | 5,505 | 276.50 |
| 2011-06-10 | 63,800 | 63,900 | 60,600 | 60,700 | 10,992 | 303.50 |
| 2011-06-09 | 52,900 | 53,900 | 50,200 | 53,900 | 4,103 | 269.50 |
| 2011-06-08 | 48,000 | 50,400 | 45,400 | 46,900 | 2,679 | 234.50 |
| 2011-06-07 | 45,400 | 47,350 | 43,750 | 45,400 | 2,277 | 227 |
| 2011-06-06 | 52,700 | 56,900 | 46,800 | 46,800 | 4,881 | 234 |
| 2011-06-03 | 55,800 | 55,800 | 49,000 | 51,700 | 10,356 | 258.50 |
| 2011-06-02 | 49,300 | 55,600 | 46,050 | 48,800 | 11,925 | 244 |
| 2011-06-01 | 48,550 | 48,550 | 48,550 | 48,550 | 234 | 242.75 |
| 2011-05-31 | 36,000 | 41,550 | 35,100 | 41,550 | 942 | 207.75 |
| 2011-05-30 | 35,000 | 35,000 | 34,100 | 34,550 | 126 | 172.75 |
| 2011-05-27 | 35,500 | 35,900 | 34,400 | 34,500 | 109 | 172.50 |
| 2011-05-26 | 36,800 | 36,800 | 33,500 | 34,950 | 926 | 174.75 |
| 2011-05-25 | 31,100 | 34,950 | 31,100 | 34,950 | 339 | 174.75 |
| 2011-05-24 | 31,600 | 31,650 | 29,920 | 29,930 | 240 | 149.65 |
| 2011-05-23 | 31,200 | 33,250 | 31,100 | 31,500 | 121 | 157.50 |
| 2011-05-20 | 32,050 | 33,500 | 32,050 | 33,300 | 40 | 166.50 |
| 2011-05-19 | 32,500 | 33,200 | 31,700 | 33,200 | 32 | 166 |
| 2011-05-18 | 32,000 | 33,300 | 31,500 | 33,200 | 60 | 166 |
| 2011-05-17 | 33,550 | 34,000 | 32,000 | 32,200 | 58 | 161 |
| 2011-05-16 | 32,000 | 34,000 | 29,800 | 34,000 | 273 | 170 |
| 2011-05-13 | 33,400 | 33,500 | 32,800 | 33,000 | 94 | 165 |
| 2011-05-12 | 33,400 | 34,000 | 33,350 | 34,000 | 68 | 170 |
| 2011-05-11 | 34,100 | 34,450 | 33,600 | 33,850 | 68 | 169.25 |
| 2011-05-10 | 34,050 | 34,700 | 33,800 | 34,200 | 76 | 171 |
| 2011-05-09 | 35,000 | 35,000 | 33,500 | 34,050 | 50 | 170.25 |
| 2011-05-06 | 35,000 | 35,000 | 33,800 | 35,000 | 134 | 175 |
| 2011-05-02 | 34,000 | 35,000 | 34,000 | 35,000 | 224 | 175 |
| 2011-04-28 | 34,100 | 34,200 | 33,100 | 33,350 | 63 | 166.75 |
| 2011-04-27 | 34,300 | 34,350 | 33,200 | 33,450 | 214 | 167.25 |
| 2011-04-26 | 35,300 | 35,600 | 33,400 | 34,300 | 193 | 171.50 |
| 2011-04-25 | 34,850 | 36,250 | 34,800 | 35,250 | 150 | 176.25 |
| 2011-04-22 | 33,950 | 36,800 | 33,650 | 34,150 | 420 | 170.75 |
| 2011-04-21 | 33,500 | 36,300 | 33,050 | 33,950 | 348 | 169.75 |
| 2011-04-20 | 30,300 | 37,500 | 29,990 | 37,000 | 746 | 185 |
| 2011-04-19 | 30,700 | 31,600 | 30,300 | 30,500 | 81 | 152.50 |
| 2011-04-18 | 31,550 | 32,000 | 30,400 | 31,500 | 108 | 157.50 |
| 2011-04-15 | 30,200 | 31,500 | 30,200 | 31,350 | 159 | 156.75 |
| 2011-04-14 | 29,980 | 30,050 | 29,980 | 29,980 | 54 | 149.90 |
| 2011-04-13 | 30,100 | 30,100 | 29,500 | 29,510 | 37 | 147.55 |
| 2011-04-12 | 29,600 | 30,000 | 29,210 | 29,230 | 37 | 146.15 |
| 2011-04-11 | 30,150 | 30,500 | 29,800 | 30,050 | 60 | 150.25 |
| 2011-04-08 | 29,200 | 30,600 | 29,200 | 30,500 | 93 | 152.50 |
| 2011-04-07 | 29,000 | 29,800 | 29,000 | 29,200 | 85 | 146 |
| 2011-04-06 | 29,000 | 29,500 | 27,100 | 29,300 | 184 | 146.50 |
| 2011-04-05 | 30,400 | 30,900 | 29,460 | 29,880 | 118 | 149.40 |
| 2011-04-04 | 31,300 | 31,300 | 30,600 | 30,600 | 34 | 153 |
| 2011-04-01 | 31,900 | 32,000 | 30,550 | 30,750 | 68 | 153.75 |
| 2011-03-31 | 30,800 | 32,000 | 30,000 | 30,700 | 132 | 153.50 |
| 2011-03-30 | 29,170 | 30,000 | 29,150 | 30,000 | 140 | 150 |
| 2011-03-29 | 29,700 | 29,700 | 28,300 | 29,670 | 169 | 148.35 |
| 2011-03-28 | 29,770 | 29,800 | 28,300 | 29,800 | 316 | 149 |
| 2011-03-25 | 31,400 | 32,400 | 29,800 | 29,810 | 306 | 149.05 |
| 2011-03-24 | 30,900 | 31,650 | 30,700 | 31,250 | 217 | 156.25 |
| 2011-03-23 | 31,700 | 32,000 | 30,500 | 30,850 | 307 | 154.25 |
| 2011-03-22 | 33,700 | 35,900 | 31,300 | 32,400 | 365 | 162 |
| 2011-03-18 | 27,000 | 30,500 | 26,300 | 30,500 | 649 | 152.50 |
| 2011-03-17 | 21,700 | 26,150 | 21,560 | 25,500 | 631 | 127.50 |
| 2011-03-16 | 22,500 | 25,000 | 22,500 | 23,700 | 1,601 | 118.50 |
| 2011-03-15 | 25,000 | 25,500 | 25,000 | 25,000 | 611 | 125 |
| 2011-03-14 | 32,000 | 32,000 | 32,000 | 32,000 | 75 | 160 |
| 2011-03-11 | 38,000 | 39,500 | 37,000 | 39,000 | 157 | 195 |
| 2011-03-10 | 40,100 | 40,100 | 39,000 | 39,250 | 191 | 196.25 |
| 2011-03-09 | 40,600 | 41,200 | 40,100 | 40,150 | 159 | 200.75 |
| 2011-03-08 | 41,000 | 41,750 | 40,300 | 40,450 | 235 | 202.25 |
| 2011-03-07 | 42,500 | 42,500 | 40,750 | 41,300 | 140 | 206.50 |
| 2011-03-04 | 42,900 | 44,100 | 42,450 | 42,550 | 271 | 212.75 |
| 2011-03-03 | 42,000 | 43,300 | 42,000 | 42,500 | 131 | 212.50 |
| 2011-03-02 | 42,600 | 42,600 | 41,500 | 41,650 | 112 | 208.25 |
| 2011-03-01 | 41,950 | 43,950 | 41,050 | 42,000 | 242 | 210 |
| 2011-02-28 | 40,500 | 42,050 | 40,500 | 41,900 | 229 | 209.50 |
| 2011-02-25 | 39,000 | 40,500 | 38,900 | 40,500 | 135 | 202.50 |
| 2011-02-24 | 40,900 | 41,000 | 38,600 | 40,000 | 217 | 200 |
| 2011-02-23 | 42,200 | 42,200 | 40,800 | 41,350 | 205 | 206.75 |
| 2011-02-22 | 42,600 | 42,900 | 41,000 | 41,500 | 539 | 207.50 |
| 2011-02-21 | 41,200 | 42,700 | 41,000 | 42,550 | 580 | 212.75 |
| 2011-02-18 | 40,100 | 41,400 | 39,900 | 41,250 | 295 | 206.25 |
| 2011-02-17 | 40,250 | 40,400 | 39,800 | 40,250 | 254 | 201.25 |
| 2011-02-16 | 39,850 | 41,200 | 39,850 | 40,350 | 259 | 201.75 |
| 2011-02-15 | 40,000 | 40,700 | 39,650 | 40,450 | 385 | 202.25 |
| 2011-02-14 | 40,600 | 41,750 | 40,350 | 40,400 | 638 | 202 |
| 2011-02-10 | 39,800 | 40,300 | 38,700 | 39,650 | 581 | 198.25 |
| 2011-02-09 | 41,200 | 41,200 | 40,250 | 40,250 | 543 | 201.25 |
| 2011-02-08 | 40,500 | 40,950 | 39,150 | 40,200 | 2,815 | 201 |
| 2011-02-07 | 41,900 | 41,900 | 41,900 | 41,900 | 299 | 209.50 |
| 2011-02-04 | 51,900 | 51,900 | 48,050 | 48,900 | 582 | 244.50 |
| 2011-02-03 | 51,600 | 51,800 | 50,000 | 51,800 | 422 | 259 |
| 2011-02-02 | 52,000 | 53,100 | 50,700 | 51,900 | 578 | 259.50 |
| 2011-02-01 | 50,800 | 52,000 | 49,100 | 50,300 | 678 | 251.50 |
| 2011-01-31 | 51,100 | 54,000 | 48,600 | 50,600 | 1,920 | 253 |
| 2011-01-28 | 57,000 | 64,500 | 53,000 | 54,000 | 6,644 | 270 |
| 2011-01-27 | 53,400 | 55,300 | 51,200 | 55,300 | 3,124 | 276.50 |
| 2011-01-26 | 50,000 | 51,200 | 48,300 | 48,300 | 417 | 241.50 |
| 2011-01-25 | 51,300 | 54,500 | 47,800 | 50,000 | 2,240 | 250 |
| 2011-01-24 | 44,000 | 49,250 | 44,000 | 49,250 | 1,862 | 246.25 |
| 2011-01-21 | 45,300 | 45,500 | 41,500 | 42,250 | 743 | 211.25 |
| 2011-01-20 | 48,500 | 48,500 | 45,150 | 45,800 | 621 | 229 |
| 2011-01-19 | 50,700 | 50,700 | 47,300 | 47,500 | 974 | 237.50 |
| 2011-01-18 | 52,700 | 60,700 | 49,300 | 51,700 | 5,882 | 258.50 |
| 2011-01-17 | 48,500 | 50,700 | 45,550 | 50,700 | 2,735 | 253.50 |
| 2011-01-14 | 39,900 | 46,850 | 39,850 | 43,700 | 3,396 | 218.50 |
| 2011-01-13 | 39,700 | 40,450 | 38,800 | 39,850 | 226 | 199.25 |
| 2011-01-12 | 39,800 | 40,200 | 38,500 | 39,500 | 450 | 197.50 |
| 2011-01-11 | 37,500 | 39,450 | 37,150 | 39,450 | 443 | 197.25 |
| 2011-01-07 | 37,450 | 38,600 | 37,000 | 37,500 | 294 | 187.50 |
| 2011-01-06 | 36,600 | 37,800 | 36,300 | 37,500 | 201 | 187.50 |
| 2011-01-05 | 36,800 | 37,550 | 36,300 | 36,500 | 135 | 182.50 |
| 2011-01-04 | 37,050 | 37,450 | 36,700 | 36,800 | 142 | 184 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
