7829 (株)サマンサタバサジャパンリミテッド 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 | 64,300 | 64,900 | 64,100 | 64,700 | 91 | 323.50 |
| 2011-12-29 | 64,500 | 64,800 | 64,000 | 64,600 | 91 | 323 |
| 2011-12-28 | 64,100 | 64,800 | 64,100 | 64,700 | 142 | 323.50 |
| 2011-12-27 | 64,800 | 64,800 | 63,500 | 64,800 | 146 | 324 |
| 2011-12-26 | 65,100 | 65,700 | 64,800 | 64,800 | 84 | 324 |
| 2011-12-22 | 65,900 | 66,300 | 65,300 | 65,300 | 108 | 326.50 |
| 2011-12-21 | 66,600 | 66,900 | 65,800 | 66,300 | 119 | 331.50 |
| 2011-12-20 | 66,300 | 67,400 | 65,600 | 66,500 | 96 | 332.50 |
| 2011-12-19 | 67,000 | 67,500 | 66,100 | 66,100 | 127 | 330.50 |
| 2011-12-16 | 68,500 | 68,500 | 67,200 | 67,300 | 136 | 336.50 |
| 2011-12-15 | 67,000 | 69,000 | 66,500 | 66,800 | 307 | 334 |
| 2011-12-14 | 66,300 | 68,000 | 66,100 | 68,000 | 219 | 340 |
| 2011-12-13 | 65,800 | 66,600 | 65,400 | 66,600 | 128 | 333 |
| 2011-12-12 | 64,800 | 66,200 | 64,800 | 65,900 | 115 | 329.50 |
| 2011-12-09 | 64,600 | 65,500 | 64,600 | 64,900 | 40 | 324.50 |
| 2011-12-08 | 64,500 | 65,200 | 64,000 | 64,600 | 116 | 323 |
| 2011-12-07 | 65,400 | 65,700 | 65,000 | 65,000 | 69 | 325 |
| 2011-12-06 | 66,000 | 66,100 | 65,000 | 65,400 | 127 | 327 |
| 2011-12-05 | 64,800 | 66,500 | 64,800 | 66,200 | 113 | 331 |
| 2011-12-02 | 65,000 | 66,000 | 65,000 | 65,400 | 53 | 327 |
| 2011-12-01 | 65,600 | 66,000 | 65,000 | 65,000 | 75 | 325 |
| 2011-11-30 | 64,100 | 65,300 | 63,600 | 64,800 | 83 | 324 |
| 2011-11-29 | 64,200 | 64,500 | 63,700 | 64,200 | 76 | 321 |
| 2011-11-28 | 63,600 | 64,300 | 63,200 | 63,800 | 112 | 319 |
| 2011-11-25 | 63,000 | 64,200 | 63,000 | 64,200 | 189 | 321 |
| 2011-11-24 | 63,200 | 64,000 | 63,000 | 63,500 | 151 | 317.50 |
| 2011-11-22 | 63,900 | 64,500 | 63,600 | 63,600 | 49 | 318 |
| 2011-11-21 | 63,400 | 65,000 | 63,400 | 64,600 | 97 | 323 |
| 2011-11-18 | 63,900 | 64,600 | 63,100 | 64,000 | 103 | 320 |
| 2011-11-17 | 64,400 | 64,600 | 64,000 | 64,200 | 111 | 321 |
| 2011-11-16 | 65,600 | 65,600 | 63,000 | 64,000 | 124 | 320 |
| 2011-11-15 | 65,000 | 65,400 | 64,700 | 65,100 | 44 | 325.50 |
| 2011-11-14 | 65,500 | 66,000 | 65,100 | 65,700 | 98 | 328.50 |
| 2011-11-11 | 63,800 | 65,100 | 63,800 | 64,700 | 105 | 323.50 |
| 2011-11-10 | 64,000 | 64,800 | 63,000 | 64,800 | 109 | 324 |
| 2011-11-09 | 64,500 | 64,800 | 64,300 | 64,500 | 30 | 322.50 |
| 2011-11-08 | 65,400 | 65,400 | 64,000 | 64,100 | 202 | 320.50 |
| 2011-11-07 | 65,100 | 65,500 | 65,000 | 65,400 | 75 | 327 |
| 2011-11-04 | 64,800 | 65,700 | 64,800 | 65,300 | 164 | 326.50 |
| 2011-11-02 | 64,900 | 65,600 | 64,500 | 64,800 | 287 | 324 |
| 2011-11-01 | 65,000 | 65,800 | 65,000 | 65,000 | 139 | 325 |
| 2011-10-31 | 66,100 | 66,600 | 65,800 | 65,900 | 101 | 329.50 |
| 2011-10-28 | 67,100 | 67,500 | 65,600 | 66,200 | 166 | 331 |
| 2011-10-27 | 65,200 | 66,800 | 65,100 | 66,700 | 154 | 333.50 |
| 2011-10-26 | 64,800 | 66,500 | 64,800 | 65,500 | 152 | 327.50 |
| 2011-10-25 | 65,200 | 65,700 | 65,200 | 65,300 | 136 | 326.50 |
| 2011-10-24 | 65,800 | 66,400 | 65,500 | 65,800 | 128 | 329 |
| 2011-10-21 | 65,500 | 66,000 | 65,100 | 65,500 | 98 | 327.50 |
| 2011-10-20 | 66,000 | 66,000 | 65,300 | 65,600 | 95 | 328 |
| 2011-10-19 | 66,800 | 67,300 | 66,000 | 66,200 | 111 | 331 |
| 2011-10-18 | 66,900 | 67,700 | 66,600 | 66,800 | 123 | 334 |
| 2011-10-17 | 69,100 | 69,100 | 67,500 | 68,200 | 127 | 341 |
| 2011-10-14 | 68,500 | 69,500 | 67,100 | 67,100 | 412 | 335.50 |
| 2011-10-13 | 72,000 | 73,200 | 69,500 | 70,000 | 344 | 350 |
| 2011-10-12 | 74,100 | 74,200 | 71,200 | 71,200 | 1,075 | 356 |
| 2011-10-11 | 68,500 | 70,000 | 68,000 | 70,000 | 383 | 350 |
| 2011-10-07 | 66,400 | 67,800 | 66,200 | 67,500 | 163 | 337.50 |
| 2011-10-06 | 65,900 | 67,000 | 65,400 | 66,100 | 161 | 330.50 |
| 2011-10-05 | 65,500 | 65,700 | 64,800 | 65,200 | 164 | 326 |
| 2011-10-04 | 66,800 | 67,000 | 65,600 | 65,600 | 116 | 328 |
| 2011-10-03 | 67,600 | 69,000 | 66,700 | 67,500 | 176 | 337.50 |
| 2011-09-30 | 66,600 | 68,100 | 66,000 | 67,300 | 142 | 336.50 |
| 2011-09-29 | 64,500 | 66,200 | 64,000 | 66,000 | 185 | 330 |
| 2011-09-28 | 65,000 | 65,700 | 65,000 | 65,300 | 52 | 326.50 |
| 2011-09-27 | 65,900 | 66,000 | 64,900 | 65,000 | 196 | 325 |
| 2011-09-26 | 65,600 | 66,600 | 64,500 | 65,100 | 290 | 325.50 |
| 2011-09-22 | 64,000 | 65,200 | 64,000 | 65,200 | 146 | 326 |
| 2011-09-21 | 65,700 | 66,000 | 64,500 | 65,000 | 149 | 325 |
| 2011-09-20 | 66,000 | 66,000 | 65,000 | 65,100 | 66 | 325.50 |
| 2011-09-16 | 66,500 | 66,500 | 65,000 | 66,100 | 155 | 330.50 |
| 2011-09-15 | 65,200 | 66,100 | 65,100 | 65,900 | 65 | 329.50 |
| 2011-09-14 | 66,500 | 66,500 | 65,000 | 65,000 | 174 | 325 |
| 2011-09-13 | 64,700 | 68,000 | 64,700 | 66,500 | 162 | 332.50 |
| 2011-09-12 | 66,000 | 66,000 | 65,000 | 65,000 | 83 | 325 |
| 2011-09-09 | 65,200 | 66,900 | 65,000 | 66,500 | 96 | 332.50 |
| 2011-09-08 | 65,300 | 65,900 | 64,600 | 65,500 | 107 | 327.50 |
| 2011-09-07 | 62,500 | 66,400 | 62,500 | 65,200 | 410 | 326 |
| 2011-09-06 | 66,200 | 66,500 | 63,100 | 64,500 | 212 | 322.50 |
| 2011-09-05 | 66,800 | 67,400 | 66,200 | 66,300 | 105 | 331.50 |
| 2011-09-02 | 68,000 | 68,000 | 67,100 | 67,200 | 137 | 336 |
| 2011-09-01 | 67,800 | 69,000 | 67,800 | 68,400 | 68 | 342 |
| 2011-08-31 | 68,600 | 69,100 | 67,100 | 67,900 | 105 | 339.50 |
| 2011-08-30 | 68,000 | 68,700 | 67,600 | 68,100 | 100 | 340.50 |
| 2011-08-29 | 67,100 | 68,300 | 66,100 | 68,100 | 175 | 340.50 |
| 2011-08-26 | 68,400 | 69,000 | 67,200 | 67,200 | 178 | 336 |
| 2011-08-25 | 69,500 | 69,500 | 68,100 | 68,300 | 111 | 341.50 |
| 2011-08-24 | 70,500 | 70,600 | 68,200 | 69,000 | 149 | 345 |
| 2011-08-23 | 69,100 | 70,000 | 68,900 | 69,900 | 103 | 349.50 |
| 2011-08-22 | 68,600 | 70,800 | 68,600 | 69,700 | 112 | 348.50 |
| 2011-08-19 | 70,000 | 70,800 | 68,300 | 69,600 | 311 | 348 |
| 2011-08-18 | 71,900 | 72,700 | 71,500 | 71,500 | 149 | 357.50 |
| 2011-08-17 | 71,800 | 74,200 | 70,600 | 73,200 | 520 | 366 |
| 2011-08-16 | 71,500 | 72,400 | 70,900 | 71,000 | 173 | 355 |
| 2011-08-15 | 72,800 | 73,200 | 70,600 | 72,200 | 126 | 361 |
| 2011-08-12 | 67,500 | 74,500 | 67,500 | 72,100 | 907 | 360.50 |
| 2011-08-11 | 64,500 | 67,000 | 63,000 | 66,600 | 215 | 333 |
| 2011-08-10 | 67,500 | 69,000 | 66,100 | 66,500 | 301 | 332.50 |
| 2011-08-09 | 64,000 | 68,000 | 60,000 | 67,100 | 976 | 335.50 |
| 2011-08-08 | 70,000 | 70,500 | 68,000 | 68,000 | 287 | 340 |
| 2011-08-05 | 66,900 | 70,000 | 66,600 | 69,900 | 405 | 349.50 |
| 2011-08-04 | 71,000 | 71,900 | 71,000 | 71,400 | 102 | 357 |
| 2011-08-03 | 70,200 | 72,000 | 69,900 | 70,400 | 371 | 352 |
| 2011-08-02 | 73,200 | 73,200 | 72,100 | 72,400 | 80 | 362 |
| 2011-08-01 | 70,500 | 74,000 | 70,500 | 73,200 | 272 | 366 |
| 2011-07-29 | 73,600 | 74,500 | 70,700 | 71,100 | 424 | 355.50 |
| 2011-07-28 | 75,100 | 75,200 | 73,100 | 73,200 | 451 | 366 |
| 2011-07-27 | 76,800 | 77,000 | 75,500 | 75,600 | 442 | 378 |
| 2011-07-26 | 78,200 | 79,200 | 76,700 | 77,700 | 528 | 388.50 |
| 2011-07-25 | 77,000 | 77,500 | 76,100 | 77,000 | 158 | 385 |
| 2011-07-22 | 76,800 | 78,400 | 76,700 | 77,000 | 362 | 385 |
| 2011-07-21 | 77,900 | 78,800 | 77,000 | 77,200 | 314 | 386 |
| 2011-07-20 | 76,700 | 77,900 | 76,100 | 77,300 | 207 | 386.50 |
| 2011-07-19 | 76,400 | 77,700 | 76,000 | 76,400 | 226 | 382 |
| 2011-07-15 | 77,700 | 77,700 | 76,200 | 77,100 | 296 | 385.50 |
| 2011-07-14 | 80,300 | 80,900 | 77,700 | 77,700 | 753 | 388.50 |
| 2011-07-13 | 79,700 | 82,900 | 79,200 | 81,300 | 1,209 | 406.50 |
| 2011-07-12 | 78,900 | 79,700 | 77,200 | 78,400 | 392 | 392 |
| 2011-07-11 | 77,000 | 79,800 | 77,000 | 79,100 | 550 | 395.50 |
| 2011-07-08 | 78,800 | 79,400 | 77,300 | 77,500 | 546 | 387.50 |
| 2011-07-07 | 76,000 | 77,500 | 75,500 | 77,500 | 250 | 387.50 |
| 2011-07-06 | 75,200 | 75,600 | 75,000 | 75,500 | 69 | 377.50 |
| 2011-07-05 | 76,900 | 76,900 | 75,300 | 75,500 | 102 | 377.50 |
| 2011-07-04 | 73,900 | 76,900 | 73,900 | 76,200 | 571 | 381 |
| 2011-07-01 | 73,700 | 73,700 | 73,100 | 73,500 | 84 | 367.50 |
| 2011-06-30 | 72,600 | 73,700 | 72,600 | 73,200 | 158 | 366 |
| 2011-06-29 | 72,300 | 73,000 | 72,000 | 73,000 | 129 | 365 |
| 2011-06-28 | 72,000 | 72,800 | 72,000 | 72,300 | 62 | 361.50 |
| 2011-06-27 | 73,100 | 73,100 | 71,800 | 71,800 | 73 | 359 |
| 2011-06-24 | 73,500 | 73,500 | 72,000 | 72,800 | 94 | 364 |
| 2011-06-23 | 73,800 | 73,800 | 72,500 | 73,000 | 62 | 365 |
| 2011-06-22 | 72,800 | 74,600 | 72,200 | 73,800 | 162 | 369 |
| 2011-06-21 | 72,000 | 72,600 | 72,000 | 72,400 | 97 | 362 |
| 2011-06-20 | 71,700 | 72,600 | 71,700 | 72,000 | 82 | 360 |
| 2011-06-17 | 71,900 | 72,000 | 71,800 | 72,000 | 112 | 360 |
| 2011-06-16 | 72,000 | 72,700 | 71,900 | 71,900 | 163 | 359.50 |
| 2011-06-15 | 71,300 | 72,000 | 71,200 | 71,300 | 132 | 356.50 |
| 2011-06-14 | 71,000 | 72,000 | 70,600 | 71,200 | 139 | 356 |
| 2011-06-13 | 71,900 | 72,900 | 70,900 | 71,400 | 157 | 357 |
| 2011-06-10 | 72,200 | 73,200 | 72,000 | 72,000 | 159 | 360 |
| 2011-06-09 | 74,700 | 74,700 | 72,100 | 72,800 | 199 | 364 |
| 2011-06-08 | 72,000 | 75,000 | 72,000 | 73,200 | 405 | 366 |
| 2011-06-07 | 70,900 | 73,000 | 70,800 | 71,100 | 194 | 355.50 |
| 2011-06-06 | 71,400 | 71,600 | 70,600 | 71,000 | 244 | 355 |
| 2011-06-03 | 72,600 | 73,200 | 71,500 | 72,100 | 228 | 360.50 |
| 2011-06-02 | 72,800 | 73,500 | 72,500 | 72,700 | 151 | 363.50 |
| 2011-06-01 | 74,500 | 75,000 | 73,600 | 73,700 | 143 | 368.50 |
| 2011-05-31 | 73,500 | 74,900 | 73,200 | 74,300 | 149 | 371.50 |
| 2011-05-30 | 74,900 | 74,900 | 72,900 | 73,900 | 178 | 369.50 |
| 2011-05-27 | 73,500 | 74,900 | 73,100 | 73,900 | 188 | 369.50 |
| 2011-05-26 | 74,500 | 75,000 | 73,100 | 74,800 | 438 | 374 |
| 2011-05-25 | 77,200 | 79,500 | 74,500 | 75,300 | 692 | 376.50 |
| 2011-05-24 | 75,200 | 84,000 | 74,500 | 78,700 | 2,705 | 393.50 |
| 2011-05-23 | 74,000 | 74,000 | 72,200 | 72,700 | 123 | 363.50 |
| 2011-05-20 | 73,100 | 74,100 | 73,000 | 74,100 | 90 | 370.50 |
| 2011-05-19 | 75,000 | 75,000 | 73,100 | 73,100 | 193 | 365.50 |
| 2011-05-18 | 73,000 | 75,000 | 73,000 | 75,000 | 302 | 375 |
| 2011-05-17 | 72,900 | 73,500 | 72,000 | 73,500 | 187 | 367.50 |
| 2011-05-16 | 75,000 | 75,000 | 72,600 | 73,200 | 333 | 366 |
| 2011-05-13 | 76,000 | 77,100 | 71,000 | 76,800 | 646 | 384 |
| 2011-05-12 | 76,800 | 77,100 | 75,700 | 76,100 | 186 | 380.50 |
| 2011-05-11 | 77,200 | 77,200 | 75,800 | 77,100 | 376 | 385.50 |
| 2011-05-10 | 78,400 | 78,400 | 76,800 | 77,200 | 222 | 386 |
| 2011-05-09 | 78,000 | 78,800 | 76,400 | 77,400 | 268 | 387 |
| 2011-05-06 | 78,400 | 78,800 | 76,000 | 77,000 | 671 | 385 |
| 2011-05-02 | 75,200 | 79,900 | 74,800 | 79,900 | 1,483 | 399.50 |
| 2011-04-28 | 71,400 | 75,400 | 71,000 | 73,700 | 1,408 | 368.50 |
| 2011-04-27 | 70,000 | 71,000 | 70,000 | 71,000 | 391 | 355 |
| 2011-04-26 | 69,600 | 71,000 | 68,900 | 70,500 | 523 | 352.50 |
| 2011-04-25 | 68,000 | 69,700 | 68,000 | 69,300 | 289 | 346.50 |
| 2011-04-22 | 68,000 | 69,000 | 67,900 | 68,100 | 235 | 340.50 |
| 2011-04-21 | 70,100 | 70,100 | 67,500 | 69,000 | 380 | 345 |
| 2011-04-20 | 71,500 | 71,500 | 69,400 | 69,600 | 388 | 348 |
| 2011-04-19 | 68,900 | 71,000 | 68,100 | 70,100 | 651 | 350.50 |
| 2011-04-18 | 71,000 | 74,800 | 69,100 | 71,300 | 1,741 | 356.50 |
| 2011-04-15 | 66,900 | 69,500 | 66,000 | 68,500 | 2,475 | 342.50 |
| 2011-04-14 | 61,600 | 62,400 | 60,300 | 62,400 | 360 | 312 |
| 2011-04-13 | 60,000 | 61,600 | 60,000 | 61,600 | 195 | 308 |
| 2011-04-12 | 61,300 | 61,300 | 59,900 | 60,000 | 362 | 300 |
| 2011-04-11 | 61,400 | 61,900 | 60,000 | 61,900 | 257 | 309.50 |
| 2011-04-08 | 59,600 | 61,300 | 59,500 | 61,000 | 309 | 305 |
| 2011-04-07 | 59,500 | 60,700 | 59,500 | 60,500 | 222 | 302.50 |
| 2011-04-06 | 60,800 | 61,500 | 60,300 | 60,500 | 190 | 302.50 |
| 2011-04-05 | 61,500 | 63,000 | 60,700 | 61,500 | 380 | 307.50 |
| 2011-04-04 | 63,600 | 64,100 | 62,500 | 62,500 | 177 | 312.50 |
| 2011-04-01 | 65,300 | 65,300 | 63,000 | 63,400 | 403 | 317 |
| 2011-03-31 | 63,500 | 65,500 | 63,400 | 65,400 | 207 | 327 |
| 2011-03-30 | 61,700 | 63,500 | 61,700 | 63,100 | 240 | 315.50 |
| 2011-03-29 | 62,100 | 62,900 | 60,100 | 61,400 | 278 | 307 |
| 2011-03-28 | 65,700 | 65,700 | 63,200 | 63,300 | 246 | 316.50 |
| 2011-03-25 | 66,400 | 67,000 | 64,000 | 65,700 | 460 | 328.50 |
| 2011-03-24 | 65,700 | 66,900 | 63,500 | 65,400 | 382 | 327 |
| 2011-03-23 | 66,500 | 67,700 | 65,000 | 65,700 | 698 | 328.50 |
| 2011-03-22 | 66,200 | 67,000 | 65,500 | 66,400 | 747 | 332 |
| 2011-03-18 | 57,200 | 62,000 | 57,200 | 60,200 | 1,166 | 301 |
| 2011-03-17 | 53,700 | 58,000 | 53,300 | 56,000 | 1,531 | 280 |
| 2011-03-16 | 55,500 | 62,500 | 51,000 | 58,700 | 2,332 | 293.50 |
| 2011-03-15 | 56,500 | 56,500 | 56,500 | 56,500 | 295 | 282.50 |
| 2011-03-14 | 66,500 | 68,700 | 66,500 | 66,500 | 1,935 | 332.50 |
| 2011-03-11 | 84,000 | 86,000 | 81,500 | 81,500 | 418 | 407.50 |
| 2011-03-10 | 86,300 | 87,500 | 85,600 | 85,900 | 173 | 429.50 |
| 2011-03-09 | 87,000 | 88,000 | 86,500 | 87,000 | 334 | 435 |
| 2011-03-08 | 85,800 | 87,500 | 85,100 | 87,000 | 238 | 435 |
| 2011-03-07 | 87,300 | 87,400 | 85,700 | 85,900 | 339 | 429.50 |
| 2011-03-04 | 86,100 | 88,100 | 86,100 | 87,900 | 846 | 439.50 |
| 2011-03-03 | 83,400 | 86,300 | 83,400 | 85,600 | 390 | 428 |
| 2011-03-02 | 84,200 | 86,000 | 83,500 | 84,900 | 496 | 424.50 |
| 2011-03-01 | 86,000 | 86,600 | 83,600 | 86,200 | 477 | 431 |
| 2011-02-28 | 83,500 | 84,900 | 81,900 | 84,900 | 592 | 424.50 |
| 2011-02-25 | 81,000 | 83,200 | 80,400 | 83,200 | 351 | 416 |
| 2011-02-24 | 84,000 | 84,300 | 80,500 | 80,700 | 815 | 403.50 |
| 2011-02-23 | 86,400 | 88,100 | 85,200 | 85,600 | 907 | 428 |
| 2011-02-22 | 91,000 | 91,000 | 86,800 | 87,900 | 1,352 | 439.50 |
| 2011-02-21 | 88,900 | 92,300 | 88,700 | 92,100 | 1,693 | 460.50 |
| 2011-02-18 | 88,300 | 89,100 | 87,900 | 88,500 | 308 | 442.50 |
| 2011-02-17 | 87,700 | 89,400 | 87,400 | 89,000 | 281 | 445 |
| 2011-02-16 | 87,100 | 88,300 | 87,100 | 87,500 | 320 | 437.50 |
| 2011-02-15 | 88,500 | 89,900 | 87,500 | 88,600 | 519 | 443 |
| 2011-02-14 | 90,100 | 90,300 | 88,500 | 89,000 | 311 | 445 |
| 2011-02-10 | 89,000 | 90,400 | 88,600 | 89,900 | 221 | 449.50 |
| 2011-02-09 | 90,800 | 91,700 | 89,500 | 90,300 | 600 | 451.50 |
| 2011-02-08 | 89,500 | 90,900 | 88,600 | 90,300 | 463 | 451.50 |
| 2011-02-07 | 89,400 | 90,500 | 88,400 | 89,000 | 368 | 445 |
| 2011-02-04 | 89,500 | 89,600 | 88,300 | 88,800 | 213 | 444 |
| 2011-02-03 | 89,900 | 89,900 | 88,200 | 88,800 | 288 | 444 |
| 2011-02-02 | 90,000 | 90,600 | 88,500 | 89,800 | 633 | 449 |
| 2011-02-01 | 85,000 | 89,800 | 84,500 | 88,100 | 688 | 440.50 |
| 2011-01-31 | 84,000 | 85,500 | 84,000 | 84,200 | 415 | 421 |
| 2011-01-28 | 87,000 | 87,500 | 86,000 | 86,700 | 230 | 433.50 |
| 2011-01-27 | 88,500 | 88,500 | 87,000 | 87,700 | 230 | 438.50 |
| 2011-01-26 | 89,000 | 89,000 | 87,100 | 88,000 | 331 | 440 |
| 2011-01-25 | 87,000 | 88,300 | 86,200 | 88,000 | 420 | 440 |
| 2011-01-24 | 82,500 | 85,500 | 82,500 | 85,500 | 518 | 427.50 |
| 2011-01-21 | 86,000 | 88,300 | 82,000 | 82,800 | 834 | 414 |
| 2011-01-20 | 89,700 | 90,500 | 87,000 | 87,100 | 633 | 435.50 |
| 2011-01-19 | 90,000 | 91,200 | 88,700 | 91,200 | 626 | 456 |
| 2011-01-18 | 90,300 | 90,400 | 88,200 | 88,700 | 763 | 443.50 |
| 2011-01-17 | 92,000 | 93,000 | 90,600 | 91,100 | 942 | 455.50 |
| 2011-01-14 | 90,500 | 92,200 | 90,200 | 91,300 | 936 | 456.50 |
| 2011-01-13 | 90,600 | 93,500 | 89,300 | 91,900 | 2,179 | 459.50 |
| 2011-01-12 | 93,200 | 94,300 | 87,900 | 88,200 | 2,984 | 441 |
| 2011-01-11 | 90,700 | 93,000 | 90,500 | 93,000 | 2,627 | 465 |
| 2011-01-07 | 85,000 | 87,900 | 84,100 | 87,700 | 2,318 | 438.50 |
| 2011-01-06 | 82,300 | 84,700 | 81,800 | 84,500 | 1,071 | 422.50 |
| 2011-01-05 | 81,500 | 82,200 | 81,200 | 81,900 | 300 | 409.50 |
| 2011-01-04 | 81,500 | 82,700 | 81,000 | 81,800 | 385 | 409 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株
