7717 (株)ブイ・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 | 309,000 | 350,500 | 309,000 | 350,500 | 2,684 | 1,752.50 |
| 2011-12-29 | 306,500 | 311,500 | 305,500 | 308,000 | 557 | 1,540 |
| 2011-12-28 | 308,500 | 316,000 | 307,000 | 310,500 | 809 | 1,552.50 |
| 2011-12-27 | 310,000 | 316,000 | 309,000 | 310,500 | 1,038 | 1,552.50 |
| 2011-12-26 | 326,000 | 330,500 | 315,000 | 317,000 | 964 | 1,585 |
| 2011-12-22 | 336,000 | 336,000 | 320,000 | 321,000 | 946 | 1,605 |
| 2011-12-21 | 352,000 | 353,500 | 333,000 | 336,000 | 966 | 1,680 |
| 2011-12-20 | 328,000 | 349,000 | 326,500 | 343,000 | 1,023 | 1,715 |
| 2011-12-19 | 340,500 | 342,000 | 321,000 | 328,000 | 1,029 | 1,640 |
| 2011-12-16 | 341,500 | 349,500 | 339,000 | 339,500 | 1,097 | 1,697.50 |
| 2011-12-15 | 360,000 | 360,500 | 340,000 | 340,500 | 1,114 | 1,702.50 |
| 2011-12-14 | 370,000 | 370,000 | 361,000 | 362,000 | 606 | 1,810 |
| 2011-12-13 | 379,500 | 382,000 | 372,500 | 373,000 | 543 | 1,865 |
| 2011-12-12 | 388,000 | 391,000 | 382,500 | 383,500 | 479 | 1,917.50 |
| 2011-12-09 | 394,500 | 396,500 | 382,500 | 384,000 | 1,357 | 1,920 |
| 2011-12-08 | 380,000 | 394,000 | 366,000 | 392,000 | 1,555 | 1,960 |
| 2011-12-07 | 381,000 | 385,000 | 372,000 | 380,000 | 695 | 1,900 |
| 2011-12-06 | 395,000 | 397,000 | 381,000 | 382,500 | 680 | 1,912.50 |
| 2011-12-05 | 400,000 | 403,000 | 392,500 | 396,500 | 806 | 1,982.50 |
| 2011-12-02 | 387,500 | 398,500 | 386,500 | 396,000 | 870 | 1,980 |
| 2011-12-01 | 400,000 | 410,000 | 384,000 | 385,000 | 1,580 | 1,925 |
| 2011-11-30 | 378,500 | 393,000 | 367,500 | 393,000 | 1,607 | 1,965 |
| 2011-11-29 | 388,000 | 391,500 | 382,000 | 385,500 | 933 | 1,927.50 |
| 2011-11-28 | 390,000 | 396,000 | 381,500 | 389,500 | 1,382 | 1,947.50 |
| 2011-11-25 | 373,000 | 392,000 | 372,500 | 389,500 | 2,335 | 1,947.50 |
| 2011-11-24 | 362,000 | 383,000 | 353,500 | 376,500 | 2,516 | 1,882.50 |
| 2011-11-22 | 340,000 | 366,000 | 339,500 | 357,500 | 2,206 | 1,787.50 |
| 2011-11-21 | 335,500 | 345,000 | 330,500 | 344,000 | 1,257 | 1,720 |
| 2011-11-18 | 321,500 | 344,500 | 321,500 | 337,000 | 1,351 | 1,685 |
| 2011-11-17 | 314,000 | 332,000 | 302,000 | 328,000 | 1,418 | 1,640 |
| 2011-11-16 | 330,000 | 330,500 | 309,500 | 310,000 | 770 | 1,550 |
| 2011-11-15 | 328,000 | 335,000 | 324,500 | 326,500 | 984 | 1,632.50 |
| 2011-11-14 | 321,500 | 333,500 | 317,000 | 332,000 | 1,702 | 1,660 |
| 2011-11-11 | 299,900 | 316,500 | 296,700 | 316,500 | 1,672 | 1,582.50 |
| 2011-11-10 | 287,500 | 307,500 | 283,000 | 306,000 | 2,180 | 1,530 |
| 2011-11-09 | 302,500 | 306,000 | 293,300 | 297,500 | 1,709 | 1,487.50 |
| 2011-11-08 | 299,900 | 306,500 | 287,500 | 293,000 | 5,567 | 1,465 |
| 2011-11-07 | 335,500 | 338,500 | 328,000 | 329,500 | 760 | 1,647.50 |
| 2011-11-04 | 341,500 | 345,500 | 330,000 | 335,500 | 1,186 | 1,677.50 |
| 2011-11-02 | 338,500 | 344,500 | 325,000 | 331,000 | 1,590 | 1,655 |
| 2011-11-01 | 359,000 | 365,000 | 348,500 | 350,000 | 1,432 | 1,750 |
| 2011-10-31 | 363,500 | 380,000 | 362,500 | 364,500 | 1,545 | 1,822.50 |
| 2011-10-28 | 369,000 | 388,500 | 360,000 | 362,000 | 3,838 | 1,810 |
| 2011-10-27 | 368,500 | 368,500 | 351,500 | 357,000 | 1,786 | 1,785 |
| 2011-10-26 | 365,500 | 373,000 | 357,000 | 369,000 | 951 | 1,845 |
| 2011-10-25 | 383,500 | 385,500 | 364,000 | 373,500 | 1,435 | 1,867.50 |
| 2011-10-24 | 360,500 | 381,000 | 357,000 | 380,000 | 1,643 | 1,900 |
| 2011-10-21 | 372,000 | 374,500 | 351,000 | 354,000 | 2,112 | 1,770 |
| 2011-10-20 | 379,000 | 386,000 | 371,000 | 372,000 | 1,215 | 1,860 |
| 2011-10-19 | 387,000 | 406,000 | 375,000 | 378,500 | 3,387 | 1,892.50 |
| 2011-10-18 | 372,000 | 394,000 | 371,000 | 382,500 | 1,735 | 1,912.50 |
| 2011-10-17 | 408,000 | 408,000 | 376,000 | 384,000 | 2,711 | 1,920 |
| 2011-10-14 | 381,500 | 410,000 | 375,000 | 384,000 | 6,403 | 1,920 |
| 2011-10-13 | 330,500 | 391,000 | 330,000 | 388,000 | 7,798 | 1,940 |
| 2011-10-12 | 298,200 | 324,000 | 296,600 | 321,000 | 1,500 | 1,605 |
| 2011-10-11 | 302,000 | 311,000 | 299,000 | 303,000 | 865 | 1,515 |
| 2011-10-07 | 299,000 | 306,000 | 291,500 | 292,500 | 1,535 | 1,462.50 |
| 2011-10-06 | 273,000 | 292,700 | 273,000 | 289,500 | 1,726 | 1,447.50 |
| 2011-10-05 | 289,300 | 289,300 | 264,600 | 267,100 | 1,440 | 1,335.50 |
| 2011-10-04 | 285,000 | 285,100 | 276,400 | 284,300 | 1,133 | 1,421.50 |
| 2011-10-03 | 298,200 | 304,000 | 288,500 | 290,500 | 1,203 | 1,452.50 |
| 2011-09-30 | 320,500 | 327,000 | 304,000 | 305,000 | 1,301 | 1,525 |
| 2011-09-29 | 296,000 | 325,000 | 296,000 | 321,000 | 1,173 | 1,605 |
| 2011-09-28 | 301,500 | 310,000 | 299,800 | 308,500 | 875 | 1,542.50 |
| 2011-09-27 | 300,500 | 303,500 | 290,000 | 295,200 | 1,041 | 1,476 |
| 2011-09-26 | 316,000 | 317,500 | 288,400 | 288,700 | 1,697 | 1,443.50 |
| 2011-09-22 | 322,000 | 340,000 | 322,000 | 323,000 | 1,099 | 1,615 |
| 2011-09-21 | 341,000 | 347,500 | 334,500 | 336,000 | 660 | 1,680 |
| 2011-09-20 | 350,500 | 351,000 | 340,500 | 345,000 | 780 | 1,725 |
| 2011-09-16 | 342,000 | 359,500 | 338,000 | 359,500 | 1,645 | 1,797.50 |
| 2011-09-15 | 345,500 | 351,500 | 329,000 | 335,000 | 1,010 | 1,675 |
| 2011-09-14 | 361,000 | 366,500 | 335,000 | 338,500 | 963 | 1,692.50 |
| 2011-09-13 | 359,500 | 365,000 | 350,000 | 362,500 | 776 | 1,812.50 |
| 2011-09-12 | 373,000 | 373,500 | 356,000 | 357,000 | 1,131 | 1,785 |
| 2011-09-09 | 378,500 | 389,000 | 378,500 | 382,000 | 644 | 1,910 |
| 2011-09-08 | 402,000 | 404,000 | 376,500 | 381,500 | 1,017 | 1,907.50 |
| 2011-09-07 | 387,000 | 396,000 | 384,500 | 395,000 | 540 | 1,975 |
| 2011-09-06 | 388,000 | 390,000 | 372,000 | 376,000 | 909 | 1,880 |
| 2011-09-05 | 407,000 | 409,000 | 392,000 | 394,000 | 709 | 1,970 |
| 2011-09-02 | 419,000 | 428,500 | 412,000 | 416,000 | 659 | 2,080 |
| 2011-09-01 | 415,000 | 434,000 | 415,000 | 423,000 | 770 | 2,115 |
| 2011-08-31 | 426,500 | 428,500 | 412,000 | 413,500 | 784 | 2,067.50 |
| 2011-08-30 | 430,500 | 434,000 | 424,500 | 430,000 | 893 | 2,150 |
| 2011-08-29 | 414,500 | 428,000 | 408,500 | 422,500 | 808 | 2,112.50 |
| 2011-08-26 | 390,000 | 411,500 | 387,500 | 410,000 | 819 | 2,050 |
| 2011-08-25 | 396,500 | 402,000 | 382,000 | 393,500 | 968 | 1,967.50 |
| 2011-08-24 | 404,500 | 415,000 | 384,000 | 389,500 | 1,207 | 1,947.50 |
| 2011-08-23 | 388,500 | 400,500 | 371,500 | 396,500 | 1,595 | 1,982.50 |
| 2011-08-22 | 397,000 | 410,500 | 375,500 | 376,000 | 1,355 | 1,880 |
| 2011-08-19 | 414,500 | 417,000 | 401,000 | 401,500 | 1,049 | 2,007.50 |
| 2011-08-18 | 443,000 | 448,000 | 421,000 | 421,500 | 1,143 | 2,107.50 |
| 2011-08-17 | 433,000 | 446,500 | 433,000 | 441,500 | 494 | 2,207.50 |
| 2011-08-16 | 446,000 | 452,500 | 437,500 | 439,500 | 672 | 2,197.50 |
| 2011-08-15 | 442,500 | 447,500 | 438,500 | 444,000 | 447 | 2,220 |
| 2011-08-12 | 456,500 | 457,500 | 431,500 | 435,000 | 1,069 | 2,175 |
| 2011-08-11 | 435,000 | 458,000 | 433,000 | 449,500 | 1,249 | 2,247.50 |
| 2011-08-10 | 463,500 | 465,000 | 437,000 | 444,500 | 1,297 | 2,222.50 |
| 2011-08-09 | 422,000 | 452,500 | 411,500 | 449,500 | 2,054 | 2,247.50 |
| 2011-08-08 | 464,000 | 484,000 | 427,000 | 433,000 | 2,526 | 2,165 |
| 2011-08-05 | 461,500 | 476,000 | 447,000 | 463,000 | 2,265 | 2,315 |
| 2011-08-04 | 527,000 | 531,000 | 486,000 | 489,500 | 1,827 | 2,447.50 |
| 2011-08-03 | 551,000 | 551,000 | 521,000 | 522,000 | 1,691 | 2,610 |
| 2011-08-02 | 566,000 | 571,000 | 559,000 | 561,000 | 513 | 2,805 |
| 2011-08-01 | 553,000 | 578,000 | 553,000 | 575,000 | 583 | 2,875 |
| 2011-07-29 | 568,000 | 569,000 | 547,000 | 556,000 | 953 | 2,780 |
| 2011-07-28 | 579,000 | 585,000 | 573,000 | 575,000 | 435 | 2,875 |
| 2011-07-27 | 598,000 | 598,000 | 580,000 | 586,000 | 693 | 2,930 |
| 2011-07-26 | 607,000 | 612,000 | 602,000 | 608,000 | 337 | 3,040 |
| 2011-07-25 | 593,000 | 616,000 | 592,000 | 607,000 | 810 | 3,035 |
| 2011-07-22 | 605,000 | 607,000 | 577,000 | 591,000 | 1,236 | 2,955 |
| 2011-07-21 | 618,000 | 620,000 | 601,000 | 603,000 | 744 | 3,015 |
| 2011-07-20 | 625,000 | 628,000 | 616,000 | 621,000 | 523 | 3,105 |
| 2011-07-19 | 624,000 | 626,000 | 621,000 | 621,000 | 225 | 3,105 |
| 2011-07-15 | 623,000 | 633,000 | 622,000 | 629,000 | 322 | 3,145 |
| 2011-07-14 | 628,000 | 628,000 | 621,000 | 621,000 | 404 | 3,105 |
| 2011-07-13 | 624,000 | 632,000 | 623,000 | 623,000 | 456 | 3,115 |
| 2011-07-12 | 632,000 | 637,000 | 628,000 | 628,000 | 339 | 3,140 |
| 2011-07-11 | 641,000 | 649,000 | 637,000 | 638,000 | 453 | 3,190 |
| 2011-07-08 | 647,000 | 650,000 | 646,000 | 647,000 | 372 | 3,235 |
| 2011-07-07 | 631,000 | 646,000 | 631,000 | 644,000 | 475 | 3,220 |
| 2011-07-06 | 638,000 | 640,000 | 626,000 | 633,000 | 470 | 3,165 |
| 2011-07-05 | 647,000 | 650,000 | 634,000 | 638,000 | 488 | 3,190 |
| 2011-07-04 | 626,000 | 654,000 | 623,000 | 649,000 | 1,192 | 3,245 |
| 2011-07-01 | 632,000 | 634,000 | 620,000 | 621,000 | 613 | 3,105 |
| 2011-06-30 | 636,000 | 636,000 | 623,000 | 628,000 | 348 | 3,140 |
| 2011-06-29 | 622,000 | 637,000 | 622,000 | 629,000 | 791 | 3,145 |
| 2011-06-28 | 630,000 | 633,000 | 617,000 | 618,000 | 744 | 3,090 |
| 2011-06-27 | 635,000 | 638,000 | 622,000 | 622,000 | 857 | 3,110 |
| 2011-06-24 | 638,000 | 643,000 | 635,000 | 641,000 | 360 | 3,205 |
| 2011-06-23 | 640,000 | 646,000 | 637,000 | 638,000 | 491 | 3,190 |
| 2011-06-22 | 652,000 | 657,000 | 645,000 | 648,000 | 544 | 3,240 |
| 2011-06-21 | 637,000 | 645,000 | 632,000 | 642,000 | 475 | 3,210 |
| 2011-06-20 | 654,000 | 654,000 | 631,000 | 631,000 | 928 | 3,155 |
| 2011-06-17 | 664,000 | 668,000 | 646,000 | 648,000 | 723 | 3,240 |
| 2011-06-16 | 655,000 | 675,000 | 655,000 | 663,000 | 637 | 3,315 |
| 2011-06-15 | 672,000 | 673,000 | 655,000 | 662,000 | 672 | 3,310 |
| 2011-06-14 | 670,000 | 676,000 | 661,000 | 666,000 | 939 | 3,330 |
| 2011-06-13 | 671,000 | 677,000 | 667,000 | 669,000 | 613 | 3,345 |
| 2011-06-10 | 690,000 | 702,000 | 678,000 | 679,000 | 1,108 | 3,395 |
| 2011-06-09 | 672,000 | 688,000 | 669,000 | 681,000 | 832 | 3,405 |
| 2011-06-08 | 685,000 | 691,000 | 660,000 | 678,000 | 1,303 | 3,390 |
| 2011-06-07 | 685,000 | 691,000 | 663,000 | 685,000 | 1,536 | 3,425 |
| 2011-06-06 | 693,000 | 706,000 | 677,000 | 681,000 | 1,460 | 3,405 |
| 2011-06-03 | 715,000 | 725,000 | 688,000 | 696,000 | 3,040 | 3,480 |
| 2011-06-02 | 685,000 | 707,000 | 680,000 | 704,000 | 2,221 | 3,520 |
| 2011-06-01 | 663,000 | 706,000 | 660,000 | 701,000 | 3,066 | 3,505 |
| 2011-05-31 | 655,000 | 666,000 | 655,000 | 659,000 | 1,077 | 3,295 |
| 2011-05-30 | 660,000 | 663,000 | 647,000 | 651,000 | 1,077 | 3,255 |
| 2011-05-27 | 638,000 | 668,000 | 635,000 | 665,000 | 1,321 | 3,325 |
| 2011-05-26 | 634,000 | 654,000 | 626,000 | 645,000 | 1,545 | 3,225 |
| 2011-05-25 | 661,000 | 661,000 | 624,000 | 624,000 | 1,976 | 3,120 |
| 2011-05-24 | 655,000 | 670,000 | 647,000 | 653,000 | 1,526 | 3,265 |
| 2011-05-23 | 680,000 | 686,000 | 654,000 | 657,000 | 1,760 | 3,285 |
| 2011-05-20 | 699,000 | 706,000 | 685,000 | 690,000 | 1,455 | 3,450 |
| 2011-05-19 | 718,000 | 723,000 | 698,000 | 698,000 | 1,547 | 3,490 |
| 2011-05-18 | 700,000 | 726,000 | 694,000 | 720,000 | 2,035 | 3,600 |
| 2011-05-17 | 672,000 | 707,000 | 667,000 | 699,000 | 1,891 | 3,495 |
| 2011-05-16 | 688,000 | 694,000 | 682,000 | 682,000 | 978 | 3,410 |
| 2011-05-13 | 719,000 | 723,000 | 685,000 | 695,000 | 1,973 | 3,475 |
| 2011-05-12 | 711,000 | 732,000 | 705,000 | 714,000 | 2,573 | 3,570 |
| 2011-05-11 | 695,000 | 730,000 | 692,000 | 721,000 | 4,344 | 3,605 |
| 2011-05-10 | 660,000 | 694,000 | 655,000 | 689,000 | 3,864 | 3,445 |
| 2011-05-09 | 710,000 | 714,000 | 686,000 | 690,000 | 2,755 | 3,450 |
| 2011-05-06 | 672,000 | 714,000 | 666,000 | 714,000 | 4,326 | 3,570 |
| 2011-05-02 | 668,000 | 672,000 | 654,000 | 657,000 | 1,131 | 3,285 |
| 2011-04-28 | 646,000 | 664,000 | 642,000 | 655,000 | 1,855 | 3,275 |
| 2011-04-27 | 616,000 | 654,000 | 602,000 | 648,000 | 2,020 | 3,240 |
| 2011-04-26 | 628,000 | 628,000 | 614,000 | 617,000 | 698 | 3,085 |
| 2011-04-25 | 635,000 | 645,000 | 624,000 | 627,000 | 782 | 3,135 |
| 2011-04-22 | 621,000 | 635,000 | 613,000 | 629,000 | 728 | 3,145 |
| 2011-04-21 | 636,000 | 638,000 | 622,000 | 625,000 | 612 | 3,125 |
| 2011-04-20 | 633,000 | 640,000 | 626,000 | 627,000 | 868 | 3,135 |
| 2011-04-19 | 630,000 | 645,000 | 622,000 | 628,000 | 1,271 | 3,140 |
| 2011-04-18 | 669,000 | 675,000 | 637,000 | 639,000 | 2,068 | 3,195 |
| 2011-04-15 | 631,000 | 666,000 | 623,000 | 656,000 | 2,563 | 3,280 |
| 2011-04-14 | 627,000 | 635,000 | 620,000 | 631,000 | 1,145 | 3,155 |
| 2011-04-13 | 625,000 | 637,000 | 605,000 | 629,000 | 2,276 | 3,145 |
| 2011-04-12 | 649,000 | 653,000 | 616,000 | 617,000 | 2,122 | 3,085 |
| 2011-04-11 | 674,000 | 690,000 | 659,000 | 661,000 | 1,386 | 3,305 |
| 2011-04-08 | 659,000 | 690,000 | 642,000 | 684,000 | 2,285 | 3,420 |
| 2011-04-07 | 695,000 | 703,000 | 659,000 | 664,000 | 1,918 | 3,320 |
| 2011-04-06 | 713,000 | 716,000 | 685,000 | 692,000 | 1,334 | 3,460 |
| 2011-04-05 | 718,000 | 732,000 | 705,000 | 714,000 | 1,412 | 3,570 |
| 2011-04-04 | 744,000 | 747,000 | 712,000 | 717,000 | 1,394 | 3,585 |
| 2011-04-01 | 757,000 | 764,000 | 738,000 | 740,000 | 1,798 | 3,700 |
| 2011-03-31 | 758,000 | 770,000 | 746,000 | 756,000 | 2,339 | 3,780 |
| 2011-03-30 | 740,000 | 749,000 | 720,000 | 749,000 | 2,592 | 3,745 |
| 2011-03-29 | 685,000 | 733,000 | 683,000 | 726,000 | 1,803 | 3,630 |
| 2011-03-28 | 715,000 | 739,000 | 699,000 | 704,000 | 2,018 | 3,520 |
| 2011-03-25 | 745,000 | 757,000 | 724,000 | 726,000 | 1,672 | 3,630 |
| 2011-03-24 | 732,000 | 758,000 | 720,000 | 744,000 | 2,241 | 3,720 |
| 2011-03-23 | 708,000 | 765,000 | 692,000 | 740,000 | 4,416 | 3,700 |
| 2011-03-22 | 700,000 | 710,000 | 678,000 | 706,000 | 2,922 | 3,530 |
| 2011-03-18 | 626,000 | 660,000 | 620,000 | 650,000 | 3,069 | 3,250 |
| 2011-03-17 | 566,000 | 620,000 | 552,000 | 596,000 | 2,897 | 2,980 |
| 2011-03-16 | 565,000 | 609,000 | 547,000 | 576,000 | 2,961 | 2,880 |
| 2011-03-15 | 525,000 | 557,000 | 495,000 | 526,000 | 4,682 | 2,630 |
| 2011-03-14 | 645,000 | 657,000 | 595,000 | 595,000 | 4,143 | 2,975 |
| 2011-03-11 | 707,000 | 757,000 | 696,000 | 745,000 | 4,127 | 3,725 |
| 2011-03-10 | 746,000 | 748,000 | 714,000 | 725,000 | 2,734 | 3,625 |
| 2011-03-09 | 776,000 | 795,000 | 745,000 | 752,000 | 3,995 | 3,760 |
| 2011-03-08 | 730,000 | 780,000 | 730,000 | 775,000 | 5,069 | 3,875 |
| 2011-03-07 | 738,000 | 743,000 | 724,000 | 735,000 | 2,000 | 3,675 |
| 2011-03-04 | 741,000 | 750,000 | 715,000 | 740,000 | 3,942 | 3,700 |
| 2011-03-03 | 712,000 | 736,000 | 707,000 | 728,000 | 4,175 | 3,640 |
| 2011-03-02 | 687,000 | 718,000 | 685,000 | 702,000 | 3,912 | 3,510 |
| 2011-03-01 | 662,000 | 703,000 | 658,000 | 700,000 | 4,143 | 3,500 |
| 2011-02-28 | 642,000 | 669,000 | 638,000 | 666,000 | 2,714 | 3,330 |
| 2011-02-25 | 621,000 | 651,000 | 605,000 | 648,000 | 3,286 | 3,240 |
| 2011-02-24 | 618,000 | 625,000 | 591,000 | 613,000 | 2,965 | 3,065 |
| 2011-02-23 | 653,000 | 688,000 | 619,000 | 619,000 | 4,013 | 3,095 |
| 2011-02-22 | 699,000 | 724,000 | 649,000 | 663,000 | 6,508 | 3,315 |
| 2011-02-21 | 673,000 | 688,000 | 663,000 | 669,000 | 1,861 | 3,345 |
| 2011-02-18 | 630,000 | 687,000 | 622,000 | 676,000 | 5,463 | 3,380 |
| 2011-02-17 | 607,000 | 635,000 | 593,000 | 632,000 | 3,748 | 3,160 |
| 2011-02-16 | 564,000 | 607,000 | 564,000 | 603,000 | 3,414 | 3,015 |
| 2011-02-15 | 554,000 | 588,000 | 548,000 | 569,000 | 2,435 | 2,845 |
| 2011-02-14 | 559,000 | 565,000 | 547,000 | 554,000 | 1,490 | 2,770 |
| 2011-02-10 | 529,000 | 560,000 | 511,000 | 555,000 | 2,665 | 2,775 |
| 2011-02-09 | 553,000 | 554,000 | 516,000 | 528,000 | 2,083 | 2,640 |
| 2011-02-08 | 525,000 | 562,000 | 525,000 | 543,000 | 2,960 | 2,715 |
| 2011-02-07 | 521,000 | 535,000 | 505,000 | 525,000 | 3,165 | 2,625 |
| 2011-02-04 | 469,500 | 519,000 | 466,000 | 519,000 | 7,920 | 2,595 |
| 2011-02-03 | 458,000 | 463,500 | 447,000 | 448,500 | 1,015 | 2,242.50 |
| 2011-02-02 | 450,000 | 459,000 | 445,500 | 459,000 | 1,273 | 2,295 |
| 2011-02-01 | 424,000 | 446,000 | 421,500 | 443,000 | 1,490 | 2,215 |
| 2011-01-31 | 418,000 | 424,000 | 415,000 | 420,000 | 469 | 2,100 |
| 2011-01-28 | 424,000 | 429,000 | 417,000 | 423,000 | 648 | 2,115 |
| 2011-01-27 | 414,000 | 421,000 | 412,000 | 420,000 | 390 | 2,100 |
| 2011-01-26 | 421,000 | 425,500 | 416,000 | 421,000 | 437 | 2,105 |
| 2011-01-25 | 418,500 | 427,000 | 418,500 | 423,000 | 585 | 2,115 |
| 2011-01-24 | 411,000 | 427,000 | 408,500 | 422,500 | 887 | 2,112.50 |
| 2011-01-21 | 441,000 | 443,000 | 402,000 | 415,000 | 2,359 | 2,075 |
| 2011-01-20 | 453,500 | 458,000 | 442,500 | 445,500 | 1,056 | 2,227.50 |
| 2011-01-19 | 467,000 | 467,000 | 452,500 | 452,500 | 810 | 2,262.50 |
| 2011-01-18 | 454,500 | 464,000 | 448,000 | 463,500 | 792 | 2,317.50 |
| 2011-01-17 | 453,500 | 458,500 | 451,000 | 454,000 | 627 | 2,270 |
| 2011-01-14 | 449,000 | 467,500 | 449,000 | 450,500 | 1,815 | 2,252.50 |
| 2011-01-13 | 459,000 | 459,000 | 448,000 | 451,500 | 1,041 | 2,257.50 |
| 2011-01-12 | 464,500 | 467,500 | 453,000 | 456,000 | 943 | 2,280 |
| 2011-01-11 | 461,000 | 469,500 | 460,000 | 464,000 | 696 | 2,320 |
| 2011-01-07 | 460,000 | 466,500 | 456,000 | 459,000 | 555 | 2,295 |
| 2011-01-06 | 464,000 | 467,500 | 457,000 | 460,000 | 767 | 2,300 |
| 2011-01-05 | 468,500 | 474,500 | 458,000 | 460,500 | 806 | 2,302.50 |
| 2011-01-04 | 478,000 | 478,000 | 465,500 | 468,000 | 1,120 | 2,340 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
