7725 (株)インターアクション 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 | 40,000 | 40,850 | 39,550 | 39,700 | 1,142 | 397 |
| 2011-12-29 | 38,600 | 41,400 | 38,500 | 39,950 | 2,059 | 399.50 |
| 2011-12-28 | 38,800 | 40,850 | 37,500 | 40,000 | 3,120 | 400 |
| 2011-12-27 | 41,000 | 41,450 | 39,000 | 39,250 | 2,609 | 392.50 |
| 2011-12-26 | 42,450 | 43,800 | 40,800 | 41,400 | 4,890 | 414 |
| 2011-12-22 | 38,800 | 43,650 | 37,500 | 42,400 | 6,011 | 424 |
| 2011-12-21 | 41,500 | 42,000 | 38,250 | 39,650 | 6,085 | 396.50 |
| 2011-12-20 | 39,250 | 45,000 | 38,600 | 41,300 | 23,055 | 413 |
| 2011-12-19 | 32,200 | 38,550 | 31,800 | 38,550 | 4,332 | 385.50 |
| 2011-12-16 | 32,000 | 33,200 | 30,700 | 31,550 | 1,226 | 315.50 |
| 2011-12-15 | 34,300 | 34,300 | 32,000 | 32,000 | 1,593 | 320 |
| 2011-12-14 | 34,950 | 35,800 | 34,050 | 34,100 | 904 | 341 |
| 2011-12-13 | 35,200 | 35,800 | 35,100 | 35,350 | 1,042 | 353.50 |
| 2011-12-12 | 36,300 | 37,500 | 35,500 | 36,050 | 1,966 | 360.50 |
| 2011-12-09 | 34,350 | 36,450 | 34,000 | 36,200 | 2,996 | 362 |
| 2011-12-08 | 34,600 | 35,350 | 33,700 | 33,900 | 1,071 | 339 |
| 2011-12-07 | 34,000 | 36,650 | 33,500 | 34,550 | 2,365 | 345.50 |
| 2011-12-06 | 35,800 | 36,250 | 34,250 | 34,500 | 2,196 | 345 |
| 2011-12-05 | 38,000 | 38,700 | 36,000 | 36,200 | 3,851 | 362 |
| 2011-12-02 | 33,500 | 39,100 | 32,700 | 36,950 | 7,422 | 369.50 |
| 2011-12-01 | 35,200 | 35,850 | 33,850 | 34,350 | 1,745 | 343.50 |
| 2011-11-30 | 34,000 | 35,550 | 32,700 | 35,000 | 3,954 | 350 |
| 2011-11-29 | 36,050 | 36,500 | 33,600 | 34,900 | 3,687 | 349 |
| 2011-11-28 | 39,350 | 39,350 | 35,150 | 36,000 | 3,425 | 360 |
| 2011-11-25 | 38,050 | 39,700 | 36,700 | 37,950 | 4,166 | 379.50 |
| 2011-11-24 | 35,300 | 40,600 | 35,300 | 38,750 | 12,390 | 387.50 |
| 2011-11-22 | 35,850 | 36,800 | 33,600 | 34,700 | 5,329 | 347 |
| 2011-11-21 | 37,550 | 38,500 | 35,400 | 36,800 | 10,405 | 368 |
| 2011-11-18 | 33,600 | 36,800 | 32,550 | 33,350 | 15,614 | 333.50 |
| 2011-11-17 | 31,500 | 32,200 | 31,000 | 32,200 | 4,193 | 322 |
| 2011-11-16 | 30,500 | 32,400 | 26,300 | 27,180 | 7,453 | 271.80 |
| 2011-11-15 | 27,430 | 31,900 | 27,430 | 31,900 | 13,319 | 319 |
| 2011-11-14 | 23,300 | 27,700 | 23,220 | 26,930 | 5,955 | 269.30 |
| 2011-11-11 | 23,000 | 24,890 | 22,850 | 22,850 | 2,117 | 228.50 |
| 2011-11-10 | 23,610 | 23,730 | 23,100 | 23,120 | 1,644 | 231.20 |
| 2011-11-09 | 25,500 | 27,600 | 23,800 | 25,110 | 3,207 | 251.10 |
| 2011-11-08 | 28,250 | 30,200 | 25,510 | 26,050 | 8,015 | 260.50 |
| 2011-11-07 | 24,680 | 29,680 | 24,600 | 27,250 | 8,521 | 272.50 |
| 2011-11-04 | 21,670 | 26,400 | 21,670 | 25,680 | 10,478 | 256.80 |
| 2011-11-02 | 22,400 | 22,690 | 21,060 | 21,400 | 3,009 | 214 |
| 2011-11-01 | 24,000 | 26,700 | 23,000 | 23,440 | 12,636 | 234.40 |
| 2011-10-31 | 20,740 | 22,240 | 20,300 | 22,240 | 2,306 | 222.40 |
| 2011-10-28 | 19,000 | 19,000 | 18,150 | 18,240 | 785 | 182.40 |
| 2011-10-27 | 19,000 | 19,060 | 18,600 | 18,700 | 607 | 187 |
| 2011-10-26 | 18,850 | 19,400 | 18,630 | 19,400 | 586 | 194 |
| 2011-10-25 | 18,300 | 19,900 | 18,300 | 19,250 | 1,835 | 192.50 |
| 2011-10-24 | 18,130 | 18,500 | 17,720 | 18,350 | 697 | 183.50 |
| 2011-10-21 | 18,160 | 18,350 | 17,910 | 17,950 | 487 | 179.50 |
| 2011-10-20 | 18,820 | 19,220 | 18,100 | 18,200 | 845 | 182 |
| 2011-10-19 | 19,260 | 20,140 | 18,750 | 19,000 | 1,046 | 190 |
| 2011-10-18 | 19,550 | 19,770 | 19,210 | 19,210 | 761 | 192.10 |
| 2011-10-17 | 21,000 | 21,000 | 19,900 | 19,950 | 1,628 | 199.50 |
| 2011-10-14 | 21,790 | 23,000 | 21,200 | 21,280 | 1,955 | 212.80 |
| 2011-10-13 | 22,540 | 23,980 | 22,400 | 22,790 | 2,501 | 227.90 |
| 2011-10-12 | 20,110 | 22,530 | 19,800 | 21,890 | 2,562 | 218.90 |
| 2011-10-11 | 21,110 | 22,500 | 20,620 | 21,060 | 3,352 | 210.60 |
| 2011-10-07 | 18,790 | 22,600 | 18,000 | 21,250 | 3,082 | 212.50 |
| 2011-10-06 | 18,670 | 18,910 | 17,870 | 18,710 | 649 | 187.10 |
| 2011-10-05 | 19,420 | 19,420 | 17,870 | 17,870 | 1,303 | 178.70 |
| 2011-10-04 | 19,120 | 19,500 | 18,270 | 19,020 | 986 | 190.20 |
| 2011-10-03 | 20,130 | 20,700 | 19,100 | 19,920 | 1,452 | 199.20 |
| 2011-09-30 | 20,550 | 22,490 | 20,550 | 21,310 | 1,527 | 213.10 |
| 2011-09-29 | 19,500 | 21,550 | 19,500 | 21,290 | 1,721 | 212.90 |
| 2011-09-28 | 20,800 | 21,540 | 20,480 | 20,770 | 1,410 | 207.70 |
| 2011-09-27 | 21,800 | 21,800 | 20,000 | 20,190 | 1,993 | 201.90 |
| 2011-09-26 | 23,100 | 23,600 | 19,660 | 19,980 | 2,458 | 199.80 |
| 2011-09-22 | 22,120 | 22,620 | 20,230 | 21,370 | 2,607 | 213.70 |
| 2011-09-21 | 25,000 | 25,510 | 23,600 | 23,620 | 1,197 | 236.20 |
| 2011-09-20 | 26,620 | 26,620 | 25,110 | 25,490 | 1,040 | 254.90 |
| 2011-09-16 | 27,500 | 27,500 | 26,650 | 27,120 | 1,123 | 271.20 |
| 2011-09-15 | 27,500 | 28,250 | 26,600 | 27,470 | 949 | 274.70 |
| 2011-09-14 | 29,840 | 29,840 | 27,300 | 27,300 | 1,094 | 273 |
| 2011-09-13 | 30,000 | 30,000 | 28,710 | 29,540 | 1,084 | 295.40 |
| 2011-09-12 | 29,500 | 29,700 | 28,610 | 28,700 | 919 | 287 |
| 2011-09-09 | 30,150 | 31,900 | 30,100 | 30,350 | 873 | 303.50 |
| 2011-09-08 | 32,000 | 32,400 | 30,500 | 30,850 | 910 | 308.50 |
| 2011-09-07 | 31,750 | 32,800 | 31,500 | 31,850 | 1,236 | 318.50 |
| 2011-09-06 | 31,200 | 33,800 | 30,450 | 31,800 | 3,729 | 318 |
| 2011-09-05 | 32,100 | 32,400 | 31,050 | 31,050 | 1,718 | 310.50 |
| 2011-09-02 | 34,500 | 35,000 | 33,000 | 33,250 | 1,723 | 332.50 |
| 2011-09-01 | 35,850 | 35,850 | 34,850 | 35,100 | 1,418 | 351 |
| 2011-08-31 | 36,000 | 36,550 | 35,000 | 35,800 | 1,549 | 358 |
| 2011-08-30 | 37,250 | 38,000 | 36,300 | 36,600 | 1,204 | 366 |
| 2011-08-29 | 37,850 | 38,650 | 36,100 | 36,900 | 1,314 | 369 |
| 2011-08-26 | 37,000 | 37,450 | 36,300 | 37,300 | 726 | 373 |
| 2011-08-25 | 37,450 | 38,850 | 36,700 | 37,700 | 1,074 | 377 |
| 2011-08-24 | 39,600 | 39,800 | 36,750 | 36,750 | 1,182 | 367.50 |
| 2011-08-23 | 39,950 | 40,450 | 38,400 | 39,400 | 1,041 | 394 |
| 2011-08-22 | 38,850 | 41,800 | 38,850 | 39,250 | 1,039 | 392.50 |
| 2011-08-19 | 39,150 | 40,200 | 38,800 | 39,800 | 1,598 | 398 |
| 2011-08-18 | 43,350 | 43,600 | 40,950 | 41,250 | 1,926 | 412.50 |
| 2011-08-17 | 41,700 | 44,350 | 40,300 | 42,650 | 4,298 | 426.50 |
| 2011-08-16 | 40,250 | 43,750 | 39,600 | 41,500 | 5,458 | 415 |
| 2011-08-15 | 41,000 | 41,250 | 38,200 | 39,950 | 1,298 | 399.50 |
| 2011-08-12 | 42,650 | 44,750 | 39,100 | 40,000 | 3,998 | 400 |
| 2011-08-11 | 40,400 | 45,500 | 39,300 | 41,800 | 12,327 | 418 |
| 2011-08-10 | 36,100 | 41,800 | 35,600 | 41,800 | 7,646 | 418 |
| 2011-08-09 | 28,350 | 34,900 | 27,210 | 34,800 | 3,810 | 348 |
| 2011-08-08 | 35,050 | 35,900 | 31,250 | 31,950 | 2,134 | 319.50 |
| 2011-08-05 | 35,000 | 36,950 | 35,000 | 36,600 | 1,558 | 366 |
| 2011-08-04 | 39,700 | 40,200 | 39,000 | 39,200 | 735 | 392 |
| 2011-08-03 | 38,450 | 39,600 | 38,050 | 39,000 | 1,168 | 390 |
| 2011-08-02 | 40,350 | 40,850 | 39,800 | 40,050 | 1,289 | 400.50 |
| 2011-08-01 | 40,300 | 42,250 | 39,750 | 41,300 | 2,963 | 413 |
| 2011-07-29 | 40,150 | 40,350 | 38,200 | 38,200 | 2,094 | 382 |
| 2011-07-28 | 40,250 | 40,950 | 40,050 | 40,500 | 1,690 | 405 |
| 2011-07-27 | 43,450 | 43,700 | 41,000 | 41,650 | 1,893 | 416.50 |
| 2011-07-26 | 43,000 | 43,750 | 42,800 | 43,000 | 1,708 | 430 |
| 2011-07-25 | 43,000 | 44,850 | 42,700 | 43,200 | 2,087 | 432 |
| 2011-07-22 | 43,000 | 47,600 | 42,500 | 43,550 | 5,716 | 435.50 |
| 2011-07-21 | 45,100 | 45,200 | 42,500 | 43,000 | 2,822 | 430 |
| 2011-07-20 | 45,400 | 46,400 | 44,250 | 44,750 | 3,434 | 447.50 |
| 2011-07-19 | 47,500 | 49,950 | 45,200 | 45,650 | 5,604 | 456.50 |
| 2011-07-15 | 49,150 | 50,000 | 45,600 | 46,650 | 8,204 | 466.50 |
| 2011-07-14 | 52,000 | 55,000 | 49,800 | 51,800 | 17,145 | 518 |
| 2011-07-13 | 43,850 | 50,300 | 43,100 | 49,800 | 14,678 | 498 |
| 2011-07-12 | 44,900 | 45,650 | 43,000 | 43,500 | 4,753 | 435 |
| 2011-07-11 | 42,400 | 49,000 | 41,800 | 45,600 | 13,817 | 456 |
| 2011-07-08 | 43,550 | 43,850 | 41,400 | 42,000 | 3,276 | 420 |
| 2011-07-07 | 41,000 | 44,850 | 41,000 | 43,400 | 6,502 | 434 |
| 2011-07-06 | 40,150 | 41,450 | 39,850 | 40,500 | 1,605 | 405 |
| 2011-07-05 | 40,300 | 41,000 | 40,100 | 40,150 | 1,310 | 401.50 |
| 2011-07-04 | 42,200 | 42,200 | 40,600 | 41,000 | 2,647 | 410 |
| 2011-07-01 | 43,700 | 43,700 | 42,200 | 42,200 | 1,220 | 422 |
| 2011-06-30 | 42,400 | 44,200 | 42,150 | 43,200 | 2,868 | 432 |
| 2011-06-29 | 43,000 | 45,800 | 42,050 | 42,600 | 7,901 | 426 |
| 2011-06-28 | 48,700 | 50,000 | 42,850 | 43,650 | 15,923 | 436.50 |
| 2011-06-27 | 41,850 | 46,050 | 41,050 | 46,050 | 7,511 | 460.50 |
| 2011-06-24 | 39,500 | 40,000 | 38,600 | 39,050 | 2,719 | 390.50 |
| 2011-06-23 | 40,800 | 41,850 | 39,600 | 39,850 | 3,398 | 398.50 |
| 2011-06-22 | 41,000 | 44,450 | 40,500 | 41,500 | 8,163 | 415 |
| 2011-06-21 | 39,650 | 42,750 | 38,850 | 41,700 | 5,380 | 417 |
| 2011-06-20 | 41,850 | 42,950 | 39,300 | 39,300 | 4,872 | 393 |
| 2011-06-17 | 42,550 | 43,300 | 39,150 | 40,450 | 6,887 | 404.50 |
| 2011-06-16 | 43,250 | 45,900 | 42,600 | 43,950 | 5,509 | 439.50 |
| 2011-06-15 | 47,550 | 47,550 | 43,900 | 44,000 | 5,161 | 440 |
| 2011-06-14 | 46,700 | 49,700 | 44,550 | 47,800 | 8,533 | 478 |
| 2011-06-13 | 47,750 | 49,750 | 45,300 | 46,500 | 4,264 | 465 |
| 2011-06-10 | 48,600 | 49,900 | 45,800 | 47,750 | 6,677 | 477.50 |
| 2011-06-09 | 54,300 | 55,500 | 49,850 | 50,300 | 4,709 | 503 |
| 2011-06-08 | 52,000 | 56,300 | 51,200 | 54,300 | 6,210 | 543 |
| 2011-06-07 | 49,500 | 55,000 | 47,100 | 53,200 | 10,186 | 532 |
| 2011-06-06 | 52,600 | 55,300 | 50,500 | 50,500 | 5,846 | 505 |
| 2011-06-03 | 55,500 | 59,700 | 54,200 | 54,600 | 7,790 | 546 |
| 2011-06-02 | 54,600 | 57,600 | 53,200 | 55,900 | 10,378 | 559 |
| 2011-06-01 | 61,000 | 62,400 | 57,100 | 58,600 | 9,184 | 586 |
| 2011-05-31 | 58,000 | 63,600 | 57,000 | 59,400 | 22,366 | 594 |
| 2011-05-30 | 59,400 | 59,500 | 53,100 | 55,000 | 12,774 | 550 |
| 2011-05-27 | 60,600 | 63,900 | 58,200 | 61,400 | 15,609 | 614 |
| 2011-05-26 | 65,400 | 68,000 | 60,500 | 64,500 | 17,733 | 645 |
| 2011-05-25 | 67,000 | 71,100 | 60,100 | 60,400 | 31,344 | 604 |
| 2011-05-24 | 58,100 | 61,100 | 54,100 | 61,100 | 24,082 | 611 |
| 2011-05-23 | 51,100 | 51,100 | 51,100 | 51,100 | 753 | 511 |
| 2011-05-20 | 46,600 | 46,900 | 43,000 | 44,050 | 5,308 | 440.50 |
| 2011-05-19 | 50,300 | 52,300 | 44,250 | 47,000 | 9,104 | 470 |
| 2011-05-18 | 55,100 | 55,900 | 50,700 | 51,300 | 9,506 | 513 |
| 2011-05-17 | 56,900 | 59,000 | 50,000 | 51,100 | 15,169 | 511 |
| 2011-05-16 | 46,350 | 52,000 | 45,500 | 52,000 | 14,129 | 520 |
| 2011-05-13 | 52,000 | 53,000 | 45,000 | 45,000 | 9,210 | 450 |
| 2011-05-12 | 56,000 | 59,900 | 53,500 | 55,000 | 10,760 | 550 |
| 2011-05-11 | 60,000 | 62,100 | 54,500 | 60,000 | 24,536 | 600 |
| 2011-05-10 | 49,250 | 52,100 | 48,150 | 52,100 | 15,969 | 521 |
| 2011-05-09 | 42,250 | 45,050 | 39,550 | 45,050 | 8,685 | 450.50 |
| 2011-05-06 | 42,950 | 43,800 | 38,050 | 38,050 | 8,640 | 380.50 |
| 2011-05-02 | 46,100 | 47,500 | 44,550 | 45,050 | 7,666 | 450.50 |
| 2011-04-28 | 44,200 | 50,500 | 40,200 | 44,300 | 24,281 | 443 |
| 2011-04-27 | 46,300 | 46,300 | 46,300 | 46,300 | 5,132 | 463 |
| 2011-04-26 | 37,200 | 39,300 | 37,100 | 39,300 | 5,432 | 393 |
| 2011-04-25 | 27,300 | 32,300 | 26,020 | 32,300 | 8,140 | 323 |
| 2011-04-22 | 28,300 | 30,300 | 25,300 | 27,300 | 18,469 | 273 |
| 2011-04-21 | 23,300 | 25,800 | 21,060 | 25,800 | 10,275 | 258 |
| 2011-04-20 | 23,300 | 25,000 | 20,800 | 20,800 | 8,189 | 208 |
| 2011-04-19 | 22,000 | 23,000 | 20,000 | 21,300 | 5,729 | 213 |
| 2011-04-18 | 19,300 | 21,800 | 18,700 | 21,500 | 6,672 | 215 |
| 2011-04-15 | 19,120 | 21,950 | 17,750 | 18,500 | 5,310 | 185 |
| 2011-04-14 | 24,350 | 26,990 | 19,030 | 20,000 | 13,198 | 200 |
| 2011-04-13 | 21,020 | 22,850 | 20,430 | 22,850 | 9,042 | 228.50 |
| 2011-04-12 | 16,400 | 19,750 | 15,100 | 18,850 | 11,722 | 188.50 |
| 2011-04-11 | 12,700 | 16,000 | 12,600 | 16,000 | 5,848 | 160 |
| 2011-04-08 | 10,500 | 13,520 | 10,390 | 13,000 | 1,760 | 130 |
| 2011-04-07 | 11,280 | 11,280 | 10,510 | 10,520 | 333 | 105.20 |
| 2011-04-06 | 11,500 | 11,600 | 11,110 | 11,280 | 364 | 112.80 |
| 2011-04-05 | 11,760 | 11,760 | 11,060 | 11,350 | 429 | 113.50 |
| 2011-04-04 | 11,530 | 11,920 | 11,100 | 11,500 | 690 | 115 |
| 2011-04-01 | 12,900 | 13,550 | 11,500 | 11,830 | 2,391 | 118.30 |
| 2011-03-31 | 12,900 | 14,000 | 11,990 | 13,000 | 5,694 | 130 |
| 2011-03-30 | 9,910 | 11,000 | 9,600 | 11,000 | 2,731 | 110 |
| 2011-03-29 | 8,580 | 9,500 | 8,480 | 9,500 | 662 | 95 |
| 2011-03-28 | 9,300 | 9,300 | 8,110 | 9,180 | 861 | 91.80 |
| 2011-03-25 | 9,650 | 9,800 | 9,500 | 9,500 | 381 | 95 |
| 2011-03-24 | 10,400 | 10,400 | 9,800 | 10,000 | 289 | 100 |
| 2011-03-23 | 10,500 | 10,600 | 10,000 | 10,260 | 403 | 102.60 |
| 2011-03-22 | 9,980 | 10,500 | 9,950 | 10,350 | 666 | 103.50 |
| 2011-03-18 | 8,700 | 9,600 | 8,700 | 9,230 | 187 | 92.30 |
| 2011-03-17 | 7,500 | 8,650 | 7,500 | 8,650 | 311 | 86.50 |
| 2011-03-16 | 8,400 | 8,600 | 7,800 | 8,400 | 477 | 84 |
| 2011-03-15 | 7,500 | 9,750 | 7,500 | 7,500 | 3,118 | 75 |
| 2011-03-14 | 9,000 | 9,300 | 9,000 | 9,000 | 1,037 | 90 |
| 2011-03-11 | 12,100 | 12,200 | 11,910 | 12,000 | 290 | 120 |
| 2011-03-10 | 12,260 | 12,500 | 12,190 | 12,300 | 108 | 123 |
| 2011-03-09 | 12,800 | 12,800 | 12,110 | 12,400 | 192 | 124 |
| 2011-03-08 | 12,200 | 12,500 | 12,200 | 12,310 | 236 | 123.10 |
| 2011-03-07 | 12,800 | 12,800 | 12,500 | 12,500 | 210 | 125 |
| 2011-03-04 | 12,840 | 12,890 | 12,550 | 12,800 | 221 | 128 |
| 2011-03-03 | 12,950 | 12,980 | 12,740 | 12,740 | 32 | 127.40 |
| 2011-03-02 | 12,900 | 12,960 | 12,650 | 12,940 | 146 | 129.40 |
| 2011-03-01 | 12,900 | 12,960 | 12,560 | 12,950 | 124 | 129.50 |
| 2011-02-28 | 13,100 | 13,100 | 12,370 | 12,900 | 122 | 129 |
| 2011-02-25 | 13,100 | 13,100 | 12,010 | 12,790 | 403 | 127.90 |
| 2011-02-24 | 13,000 | 13,100 | 12,800 | 13,080 | 342 | 130.80 |
| 2011-02-23 | 12,850 | 13,250 | 12,850 | 13,000 | 177 | 130 |
| 2011-02-22 | 13,010 | 13,340 | 12,800 | 12,830 | 335 | 128.30 |
| 2011-02-21 | 12,720 | 13,470 | 12,530 | 13,450 | 997 | 134.50 |
| 2011-02-18 | 13,600 | 13,900 | 13,600 | 13,620 | 123 | 136.20 |
| 2011-02-17 | 13,720 | 13,950 | 13,400 | 13,950 | 257 | 139.50 |
| 2011-02-16 | 13,360 | 13,730 | 13,360 | 13,700 | 166 | 137 |
| 2011-02-15 | 14,000 | 14,000 | 13,200 | 13,360 | 292 | 133.60 |
| 2011-02-14 | 14,180 | 14,190 | 13,850 | 13,860 | 191 | 138.60 |
| 2011-02-10 | 13,910 | 14,000 | 13,600 | 14,000 | 111 | 140 |
| 2011-02-09 | 14,110 | 14,110 | 13,510 | 14,100 | 343 | 141 |
| 2011-02-08 | 13,850 | 14,200 | 13,750 | 14,200 | 163 | 142 |
| 2011-02-07 | 13,980 | 13,980 | 13,700 | 13,850 | 184 | 138.50 |
| 2011-02-04 | 14,100 | 14,200 | 13,600 | 13,980 | 409 | 139.80 |
| 2011-02-03 | 13,900 | 14,400 | 13,800 | 14,000 | 710 | 140 |
| 2011-02-02 | 13,290 | 13,700 | 13,060 | 13,700 | 114 | 137 |
| 2011-02-01 | 12,850 | 13,400 | 12,850 | 13,240 | 66 | 132.40 |
| 2011-01-31 | 13,020 | 13,300 | 12,800 | 12,910 | 308 | 129.10 |
| 2011-01-28 | 13,700 | 13,850 | 13,010 | 13,320 | 196 | 133.20 |
| 2011-01-27 | 13,860 | 13,900 | 13,680 | 13,710 | 450 | 137.10 |
| 2011-01-26 | 13,110 | 13,710 | 13,110 | 13,600 | 321 | 136 |
| 2011-01-25 | 12,600 | 13,200 | 12,600 | 12,900 | 442 | 129 |
| 2011-01-24 | 12,980 | 12,980 | 12,390 | 12,590 | 574 | 125.90 |
| 2011-01-21 | 13,850 | 13,890 | 13,000 | 13,400 | 665 | 134 |
| 2011-01-20 | 13,750 | 13,990 | 12,900 | 13,750 | 1,057 | 137.50 |
| 2011-01-19 | 14,520 | 14,520 | 13,900 | 14,050 | 653 | 140.50 |
| 2011-01-18 | 14,620 | 14,900 | 14,510 | 14,510 | 339 | 145.10 |
| 2011-01-17 | 14,520 | 15,150 | 14,500 | 14,810 | 481 | 148.10 |
| 2011-01-14 | 14,560 | 15,000 | 14,550 | 14,800 | 681 | 148 |
| 2011-01-13 | 14,550 | 14,900 | 14,550 | 14,620 | 642 | 146.20 |
| 2011-01-12 | 15,500 | 15,700 | 14,850 | 14,850 | 887 | 148.50 |
| 2011-01-11 | 15,150 | 15,450 | 14,610 | 15,100 | 2,053 | 151 |
| 2011-01-07 | 17,150 | 17,480 | 16,200 | 16,350 | 3,057 | 163.50 |
| 2011-01-06 | 14,900 | 16,200 | 14,830 | 16,190 | 1,467 | 161.90 |
| 2011-01-05 | 14,550 | 14,900 | 14,200 | 14,900 | 454 | 149 |
| 2011-01-04 | 14,620 | 14,810 | 14,500 | 14,540 | 673 | 145.40 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
