7836 アビックス(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 | 3,095 | 3,165 | 3,095 | 3,165 | 16 | 31.65 |
| 2011-12-29 | 3,240 | 3,275 | 3,095 | 3,215 | 44 | 32.15 |
| 2011-12-28 | 3,240 | 3,290 | 3,085 | 3,240 | 135 | 32.40 |
| 2011-12-27 | 3,405 | 3,450 | 3,330 | 3,450 | 42 | 34.50 |
| 2011-12-26 | 3,345 | 3,450 | 3,300 | 3,420 | 124 | 34.20 |
| 2011-12-22 | 3,345 | 3,345 | 3,275 | 3,325 | 37 | 33.25 |
| 2011-12-21 | 3,290 | 3,400 | 3,205 | 3,345 | 19 | 33.45 |
| 2011-12-20 | 3,170 | 3,255 | 3,165 | 3,255 | 4 | 32.55 |
| 2011-12-19 | 3,155 | 3,185 | 3,155 | 3,185 | 13 | 31.85 |
| 2011-12-16 | 3,195 | 3,245 | 3,125 | 3,125 | 13 | 31.25 |
| 2011-12-15 | 3,440 | 3,445 | 3,195 | 3,195 | 21 | 31.95 |
| 2011-12-14 | 3,200 | 3,460 | 3,200 | 3,300 | 23 | 33 |
| 2011-12-13 | 3,235 | 3,390 | 3,230 | 3,390 | 14 | 33.90 |
| 2011-12-12 | 3,220 | 3,480 | 3,220 | 3,390 | 102 | 33.90 |
| 2011-12-09 | 3,140 | 3,185 | 3,140 | 3,185 | 15 | 31.85 |
| 2011-12-08 | 3,180 | 3,180 | 3,060 | 3,150 | 22 | 31.50 |
| 2011-12-07 | 3,130 | 3,225 | 2,995 | 3,225 | 40 | 32.25 |
| 2011-12-06 | 3,220 | 3,220 | 3,130 | 3,200 | 14 | 32 |
| 2011-12-05 | 3,230 | 3,230 | 3,220 | 3,220 | 5 | 32.20 |
| 2011-12-02 | 3,255 | 3,255 | 3,090 | 3,090 | 70 | 30.90 |
| 2011-12-01 | 3,140 | 3,180 | 2,980 | 3,100 | 19 | 31 |
| 2011-11-30 | 3,020 | 3,020 | 2,950 | 2,950 | 10 | 29.50 |
| 2011-11-29 | 3,080 | 3,080 | 3,080 | 3,080 | 2 | 30.80 |
| 2011-11-28 | 3,035 | 3,130 | 3,000 | 3,130 | 32 | 31.30 |
| 2011-11-25 | 3,080 | 3,080 | 3,000 | 3,050 | 12 | 30.50 |
| 2011-11-24 | 3,200 | 3,200 | 3,060 | 3,150 | 7 | 31.50 |
| 2011-11-22 | 3,210 | 3,235 | 2,955 | 3,005 | 25 | 30.05 |
| 2011-11-21 | 3,100 | 3,190 | 2,952 | 2,955 | 22 | 29.55 |
| 2011-11-18 | 3,180 | 3,180 | 3,180 | 3,180 | 1 | 31.80 |
| 2011-11-17 | 3,215 | 3,215 | 3,155 | 3,155 | 7 | 31.55 |
| 2011-11-16 | 3,105 | 3,145 | 3,000 | 3,000 | 30 | 30 |
| 2011-11-15 | 3,180 | 3,340 | 3,060 | 3,130 | 32 | 31.30 |
| 2011-11-14 | 3,300 | 3,300 | 3,300 | 3,300 | 63 | 33 |
| 2011-11-11 | 3,310 | 3,310 | 3,200 | 3,295 | 112 | 32.95 |
| 2011-11-10 | 3,130 | 3,500 | 3,130 | 3,495 | 35 | 34.95 |
| 2011-11-09 | 3,090 | 3,215 | 3,005 | 3,210 | 81 | 32.10 |
| 2011-11-08 | 3,280 | 3,410 | 3,200 | 3,230 | 28 | 32.30 |
| 2011-11-07 | 3,290 | 3,420 | 3,150 | 3,420 | 15 | 34.20 |
| 2011-11-04 | 3,495 | 3,500 | 3,350 | 3,350 | 38 | 33.50 |
| 2011-11-02 | 3,395 | 3,485 | 3,395 | 3,485 | 3 | 34.85 |
| 2011-11-01 | 3,400 | 3,400 | 3,280 | 3,400 | 12 | 34 |
| 2011-10-31 | 3,350 | 3,400 | 3,350 | 3,400 | 14 | 34 |
| 2011-10-28 | 3,210 | 3,320 | 3,200 | 3,320 | 17 | 33.20 |
| 2011-10-27 | 3,440 | 3,440 | 3,150 | 3,240 | 29 | 32.40 |
| 2011-10-26 | 3,305 | 3,370 | 3,205 | 3,205 | 12 | 32.05 |
| 2011-10-25 | 3,300 | 3,305 | 3,300 | 3,305 | 77 | 33.05 |
| 2011-10-24 | 3,450 | 3,580 | 3,330 | 3,340 | 70 | 33.40 |
| 2011-10-21 | 3,590 | 3,590 | 3,590 | 3,590 | 1 | 35.90 |
| 2011-10-20 | 3,575 | 3,600 | 3,490 | 3,490 | 36 | 34.90 |
| 2011-10-19 | 3,560 | 3,560 | 3,500 | 3,500 | 31 | 35 |
| 2011-10-18 | 3,550 | 3,560 | 3,550 | 3,560 | 5 | 35.60 |
| 2011-10-17 | 3,590 | 3,590 | 3,520 | 3,520 | 13 | 35.20 |
| 2011-10-14 | 3,520 | 3,660 | 3,520 | 3,540 | 204 | 35.40 |
| 2011-10-13 | 3,700 | 3,940 | 3,630 | 3,940 | 80 | 39.40 |
| 2011-10-12 | 3,700 | 3,700 | 3,700 | 3,700 | 33 | 37 |
| 2011-10-11 | 3,450 | 3,695 | 3,450 | 3,695 | 15 | 36.95 |
| 2011-10-07 | 3,710 | 3,710 | 3,610 | 3,650 | 8 | 36.50 |
| 2011-10-06 | 3,335 | 3,615 | 3,300 | 3,500 | 19 | 35 |
| 2011-10-05 | 3,830 | 3,830 | 3,390 | 3,390 | 19 | 33.90 |
| 2011-10-04 | 3,400 | 3,625 | 3,400 | 3,625 | 4 | 36.25 |
| 2011-10-03 | 3,510 | 3,510 | 3,400 | 3,400 | 5 | 34 |
| 2011-09-30 | 3,555 | 3,720 | 3,555 | 3,650 | 5 | 36.50 |
| 2011-09-29 | 3,710 | 3,730 | 3,520 | 3,730 | 26 | 37.30 |
| 2011-09-28 | 3,370 | 3,370 | 3,200 | 3,360 | 12 | 33.60 |
| 2011-09-27 | 3,350 | 3,350 | 3,090 | 3,160 | 18 | 31.60 |
| 2011-09-26 | 3,200 | 3,200 | 3,100 | 3,100 | 112 | 31 |
| 2011-09-22 | 3,660 | 3,700 | 3,260 | 3,400 | 63 | 34 |
| 2011-09-21 | 3,840 | 3,970 | 3,450 | 3,450 | 136 | 34.50 |
| 2011-09-20 | 3,365 | 3,520 | 3,365 | 3,370 | 73 | 33.70 |
| 2011-09-16 | 3,400 | 3,400 | 3,100 | 3,365 | 208 | 33.65 |
| 2011-09-15 | 3,740 | 3,740 | 3,400 | 3,400 | 79 | 34 |
| 2011-09-14 | 3,730 | 3,735 | 3,510 | 3,530 | 131 | 35.30 |
| 2011-09-13 | 3,975 | 3,975 | 3,705 | 3,850 | 171 | 38.50 |
| 2011-09-12 | 3,880 | 4,045 | 3,810 | 3,965 | 1,832 | 39.65 |
| 2011-09-09 | 4,500 | 4,510 | 4,500 | 4,510 | 2 | 45.10 |
| 2011-09-08 | 4,520 | 4,520 | 4,520 | 4,520 | 11 | 45.20 |
| 2011-09-07 | 4,360 | 4,500 | 4,360 | 4,500 | 4 | 45 |
| 2011-09-06 | 4,555 | 4,555 | 4,455 | 4,455 | 3 | 44.55 |
| 2011-09-05 | 4,520 | 4,550 | 4,405 | 4,540 | 8 | 45.40 |
| 2011-09-02 | 4,350 | 4,400 | 4,350 | 4,350 | 5 | 43.50 |
| 2011-09-01 | 4,500 | 4,500 | 4,400 | 4,400 | 5 | 44 |
| 2011-08-31 | 4,360 | 4,360 | 4,360 | 4,360 | 1 | 43.60 |
| 2011-08-30 | 4,500 | 4,630 | 4,500 | 4,500 | 40 | 45 |
| 2011-08-29 | 4,570 | 4,635 | 4,285 | 4,310 | 37 | 43.10 |
| 2011-08-26 | 4,530 | 4,570 | 4,500 | 4,570 | 6 | 45.70 |
| 2011-08-25 | 4,405 | 4,540 | 4,400 | 4,540 | 9 | 45.40 |
| 2011-08-24 | 4,320 | 4,515 | 4,295 | 4,430 | 86 | 44.30 |
| 2011-08-23 | 4,370 | 4,600 | 4,315 | 4,390 | 82 | 43.90 |
| 2011-08-22 | 4,580 | 4,580 | 4,580 | 4,580 | 59 | 45.80 |
| 2011-08-19 | 4,800 | 4,800 | 4,530 | 4,535 | 32 | 45.35 |
| 2011-08-18 | 4,900 | 4,900 | 4,545 | 4,785 | 75 | 47.85 |
| 2011-08-17 | 5,710 | 5,800 | 4,735 | 5,140 | 557 | 51.40 |
| 2011-08-16 | 4,695 | 5,210 | 4,695 | 5,210 | 267 | 52.10 |
| 2011-08-15 | 4,505 | 4,510 | 4,505 | 4,510 | 15 | 45.10 |
| 2011-08-12 | 4,715 | 4,715 | 4,505 | 4,505 | 49 | 45.05 |
| 2011-08-11 | 4,650 | 4,650 | 4,505 | 4,505 | 13 | 45.05 |
| 2011-08-10 | 4,305 | 4,725 | 4,305 | 4,725 | 13 | 47.25 |
| 2011-08-09 | 4,295 | 4,785 | 4,295 | 4,500 | 36 | 45 |
| 2011-08-08 | 4,570 | 4,785 | 4,570 | 4,785 | 33 | 47.85 |
| 2011-08-05 | 4,480 | 4,600 | 4,480 | 4,500 | 33 | 45 |
| 2011-08-04 | 4,815 | 4,815 | 4,780 | 4,780 | 7 | 47.80 |
| 2011-08-02 | 5,000 | 5,000 | 4,900 | 4,900 | 35 | 49 |
| 2011-08-01 | 5,260 | 5,260 | 5,260 | 5,260 | 2 | 52.60 |
| 2011-07-29 | 5,210 | 5,210 | 4,750 | 4,920 | 86 | 49.20 |
| 2011-07-28 | 5,400 | 5,450 | 5,150 | 5,150 | 36 | 51.50 |
| 2011-07-27 | 5,220 | 5,500 | 5,220 | 5,500 | 51 | 55 |
| 2011-07-26 | 5,190 | 5,600 | 4,990 | 5,210 | 38 | 52.10 |
| 2011-07-25 | 4,920 | 5,150 | 4,870 | 5,150 | 50 | 51.50 |
| 2011-07-22 | 5,000 | 5,120 | 5,000 | 5,020 | 11 | 50.20 |
| 2011-07-21 | 5,100 | 5,150 | 5,100 | 5,150 | 4 | 51.50 |
| 2011-07-20 | 5,120 | 5,220 | 5,120 | 5,220 | 6 | 52.20 |
| 2011-07-19 | 5,180 | 5,280 | 5,180 | 5,250 | 6 | 52.50 |
| 2011-07-15 | 5,150 | 5,290 | 5,150 | 5,210 | 11 | 52.10 |
| 2011-07-14 | 5,260 | 5,260 | 5,260 | 5,260 | 1 | 52.60 |
| 2011-07-12 | 5,100 | 5,280 | 5,100 | 5,260 | 42 | 52.60 |
| 2011-07-11 | 5,080 | 5,300 | 5,080 | 5,300 | 24 | 53 |
| 2011-07-08 | 5,100 | 5,220 | 5,000 | 5,220 | 53 | 52.20 |
| 2011-07-07 | 5,600 | 5,600 | 5,140 | 5,200 | 89 | 52 |
| 2011-07-06 | 5,300 | 5,570 | 5,300 | 5,350 | 6 | 53.50 |
| 2011-07-05 | 5,610 | 5,610 | 5,450 | 5,450 | 116 | 54.50 |
| 2011-07-04 | 6,480 | 6,480 | 5,500 | 5,900 | 653 | 59 |
| 2011-07-01 | 4,850 | 5,480 | 4,850 | 5,480 | 138 | 54.80 |
| 2011-06-30 | 4,895 | 4,895 | 4,775 | 4,775 | 18 | 47.75 |
| 2011-06-29 | 4,800 | 4,870 | 4,780 | 4,870 | 17 | 48.70 |
| 2011-06-28 | 4,790 | 4,890 | 4,790 | 4,800 | 13 | 48 |
| 2011-06-27 | 5,000 | 5,000 | 4,740 | 4,750 | 85 | 47.50 |
| 2011-06-24 | 4,695 | 4,950 | 4,670 | 4,670 | 23 | 46.70 |
| 2011-06-23 | 4,710 | 4,800 | 4,650 | 4,650 | 17 | 46.50 |
| 2011-06-22 | 4,870 | 4,900 | 4,690 | 4,695 | 28 | 46.95 |
| 2011-06-21 | 4,720 | 4,980 | 4,720 | 4,800 | 28 | 48 |
| 2011-06-20 | 4,705 | 4,790 | 4,650 | 4,790 | 12 | 47.90 |
| 2011-06-17 | 4,900 | 4,900 | 4,735 | 4,750 | 27 | 47.50 |
| 2011-06-16 | 4,970 | 4,970 | 4,700 | 4,860 | 35 | 48.60 |
| 2011-06-15 | 5,160 | 5,160 | 4,700 | 4,700 | 245 | 47 |
| 2011-06-14 | 5,000 | 5,140 | 5,000 | 5,140 | 47 | 51.40 |
| 2011-06-13 | 4,720 | 4,945 | 4,720 | 4,945 | 23 | 49.45 |
| 2011-06-10 | 5,050 | 5,200 | 4,800 | 4,800 | 92 | 48 |
| 2011-06-09 | 4,560 | 4,950 | 4,560 | 4,950 | 13 | 49.50 |
| 2011-06-08 | 4,750 | 4,800 | 4,625 | 4,670 | 47 | 46.70 |
| 2011-06-07 | 5,000 | 5,000 | 4,850 | 4,850 | 27 | 48.50 |
| 2011-06-06 | 5,220 | 5,220 | 5,060 | 5,060 | 11 | 50.60 |
| 2011-06-03 | 5,470 | 5,470 | 5,220 | 5,220 | 20 | 52.20 |
| 2011-06-02 | 5,270 | 5,500 | 5,270 | 5,300 | 38 | 53 |
| 2011-06-01 | 5,380 | 5,480 | 5,300 | 5,300 | 30 | 53 |
| 2011-05-31 | 5,310 | 5,700 | 5,250 | 5,310 | 62 | 53.10 |
| 2011-05-30 | 5,620 | 5,620 | 5,620 | 5,620 | 1 | 56.20 |
| 2011-05-27 | 5,500 | 5,580 | 5,290 | 5,400 | 41 | 54 |
| 2011-05-26 | 5,350 | 5,630 | 5,190 | 5,630 | 106 | 56.30 |
| 2011-05-25 | 5,930 | 5,930 | 5,550 | 5,850 | 9 | 58.50 |
| 2011-05-24 | 5,750 | 6,050 | 5,650 | 5,650 | 6 | 56.50 |
| 2011-05-23 | 6,180 | 6,180 | 6,000 | 6,000 | 2 | 60 |
| 2011-05-20 | 6,000 | 6,180 | 5,950 | 6,180 | 30 | 61.80 |
| 2011-05-19 | 6,180 | 6,180 | 6,000 | 6,180 | 7 | 61.80 |
| 2011-05-18 | 6,190 | 6,190 | 6,190 | 6,190 | 2 | 61.90 |
| 2011-05-17 | 6,300 | 6,300 | 5,800 | 6,200 | 61 | 62 |
| 2011-05-16 | 6,000 | 6,400 | 6,000 | 6,200 | 31 | 62 |
| 2011-05-13 | 6,300 | 6,300 | 5,950 | 6,200 | 25 | 62 |
| 2011-05-12 | 6,240 | 6,240 | 6,000 | 6,000 | 98 | 60 |
| 2011-05-11 | 6,100 | 6,280 | 6,050 | 6,240 | 195 | 62.40 |
| 2011-05-10 | 5,720 | 6,000 | 5,720 | 6,000 | 38 | 60 |
| 2011-05-09 | 6,000 | 6,000 | 5,710 | 5,780 | 35 | 57.80 |
| 2011-05-06 | 6,150 | 6,300 | 5,920 | 5,920 | 53 | 59.20 |
| 2011-05-02 | 6,100 | 6,100 | 6,000 | 6,100 | 32 | 61 |
| 2011-04-28 | 6,070 | 6,250 | 6,050 | 6,100 | 35 | 61 |
| 2011-04-27 | 6,500 | 6,550 | 6,050 | 6,070 | 98 | 60.70 |
| 2011-04-26 | 6,700 | 6,700 | 6,310 | 6,600 | 65 | 66 |
| 2011-04-25 | 6,790 | 6,850 | 6,400 | 6,700 | 49 | 67 |
| 2011-04-22 | 6,930 | 6,930 | 6,410 | 6,890 | 175 | 68.90 |
| 2011-04-21 | 6,630 | 6,970 | 6,280 | 6,730 | 315 | 67.30 |
| 2011-04-20 | 6,780 | 7,000 | 6,280 | 6,990 | 283 | 69.90 |
| 2011-04-19 | 5,660 | 6,790 | 5,510 | 6,780 | 217 | 67.80 |
| 2011-04-18 | 6,850 | 6,990 | 5,500 | 5,860 | 608 | 58.60 |
| 2011-04-15 | 5,600 | 6,390 | 5,600 | 6,390 | 599 | 63.90 |
| 2011-04-14 | 4,930 | 5,390 | 4,900 | 5,390 | 62 | 53.90 |
| 2011-04-13 | 4,690 | 4,860 | 4,690 | 4,750 | 20 | 47.50 |
| 2011-04-12 | 4,635 | 4,720 | 4,500 | 4,720 | 67 | 47.20 |
| 2011-04-11 | 4,580 | 4,580 | 4,350 | 4,495 | 8 | 44.95 |
| 2011-04-08 | 4,300 | 4,440 | 4,300 | 4,440 | 15 | 44.40 |
| 2011-04-07 | 4,330 | 4,330 | 4,150 | 4,300 | 41 | 43 |
| 2011-04-06 | 4,375 | 4,515 | 4,310 | 4,510 | 27 | 45.10 |
| 2011-04-05 | 4,300 | 4,795 | 4,300 | 4,710 | 68 | 47.10 |
| 2011-04-04 | 4,510 | 4,510 | 4,350 | 4,485 | 9 | 44.85 |
| 2011-04-01 | 4,540 | 4,540 | 4,500 | 4,540 | 10 | 45.40 |
| 2011-03-31 | 4,700 | 4,700 | 4,500 | 4,540 | 26 | 45.40 |
| 2011-03-30 | 4,765 | 4,890 | 4,335 | 4,890 | 109 | 48.90 |
| 2011-03-29 | 4,770 | 4,980 | 4,770 | 4,900 | 16 | 49 |
| 2011-03-28 | 4,770 | 4,770 | 4,770 | 4,770 | 33 | 47.70 |
| 2011-03-25 | 5,060 | 5,060 | 5,010 | 5,010 | 2 | 50.10 |
| 2011-03-24 | 5,340 | 5,460 | 4,850 | 5,460 | 43 | 54.60 |
| 2011-03-23 | 5,800 | 5,950 | 5,290 | 5,290 | 60 | 52.90 |
| 2011-03-22 | 5,280 | 5,280 | 5,280 | 5,280 | 11 | 52.80 |
| 2011-03-18 | 4,070 | 4,580 | 4,070 | 4,580 | 93 | 45.80 |
| 2011-03-17 | 3,400 | 3,880 | 3,400 | 3,880 | 32 | 38.80 |
| 2011-03-16 | 3,440 | 3,720 | 3,300 | 3,300 | 814 | 33 |
| 2011-03-15 | 4,000 | 4,000 | 4,000 | 4,000 | 20 | 40 |
| 2011-03-14 | 5,000 | 5,000 | 5,000 | 5,000 | 134 | 50 |
| 2011-03-11 | 6,350 | 6,450 | 6,000 | 6,000 | 44 | 60 |
| 2011-03-10 | 6,000 | 6,110 | 5,760 | 6,100 | 13 | 61 |
| 2011-03-09 | 6,150 | 6,150 | 5,900 | 6,070 | 47 | 60.70 |
| 2011-03-08 | 6,500 | 6,500 | 6,450 | 6,450 | 5 | 64.50 |
| 2011-03-07 | 6,500 | 6,500 | 6,300 | 6,500 | 11 | 65 |
| 2011-03-04 | 6,400 | 6,480 | 6,400 | 6,480 | 15 | 64.80 |
| 2011-03-03 | 6,380 | 6,400 | 6,380 | 6,400 | 4 | 64 |
| 2011-03-02 | 6,080 | 6,380 | 5,910 | 6,370 | 31 | 63.70 |
| 2011-03-01 | 6,370 | 6,370 | 6,060 | 6,370 | 118 | 63.70 |
| 2011-02-28 | 6,430 | 6,430 | 6,360 | 6,360 | 111 | 63.60 |
| 2011-02-25 | 6,380 | 6,500 | 6,200 | 6,490 | 74 | 64.90 |
| 2011-02-24 | 6,580 | 6,580 | 6,530 | 6,530 | 11 | 65.30 |
| 2011-02-23 | 6,600 | 6,890 | 6,420 | 6,850 | 14 | 68.50 |
| 2011-02-22 | 6,740 | 7,150 | 6,150 | 6,890 | 325 | 68.90 |
| 2011-02-21 | 6,820 | 6,820 | 6,250 | 6,740 | 369 | 67.40 |
| 2011-02-18 | 5,880 | 6,830 | 5,880 | 6,830 | 778 | 68.30 |
| 2011-02-17 | 5,600 | 5,830 | 5,600 | 5,830 | 127 | 58.30 |
| 2011-02-16 | 5,560 | 5,590 | 5,560 | 5,590 | 14 | 55.90 |
| 2011-02-15 | 5,630 | 5,760 | 5,600 | 5,600 | 79 | 56 |
| 2011-02-14 | 5,760 | 5,760 | 5,580 | 5,640 | 16 | 56.40 |
| 2011-02-10 | 5,700 | 5,750 | 5,550 | 5,750 | 29 | 57.50 |
| 2011-02-09 | 5,650 | 5,760 | 5,400 | 5,700 | 67 | 57 |
| 2011-02-08 | 5,500 | 5,790 | 5,500 | 5,750 | 42 | 57.50 |
| 2011-02-07 | 5,200 | 5,870 | 5,200 | 5,480 | 108 | 54.80 |
| 2011-02-04 | 5,500 | 5,500 | 5,300 | 5,400 | 16 | 54 |
| 2011-02-03 | 5,490 | 5,490 | 5,400 | 5,400 | 16 | 54 |
| 2011-02-02 | 5,420 | 5,450 | 5,370 | 5,400 | 130 | 54 |
| 2011-02-01 | 5,260 | 5,390 | 5,200 | 5,390 | 62 | 53.90 |
| 2011-01-31 | 5,000 | 5,200 | 5,000 | 5,200 | 4 | 52 |
| 2011-01-28 | 5,100 | 5,200 | 4,920 | 5,200 | 75 | 52 |
| 2011-01-27 | 5,000 | 5,160 | 5,000 | 5,100 | 89 | 51 |
| 2011-01-26 | 5,300 | 5,440 | 5,120 | 5,130 | 66 | 51.30 |
| 2011-01-25 | 5,500 | 5,500 | 5,020 | 5,350 | 150 | 53.50 |
| 2011-01-24 | 5,510 | 5,510 | 5,410 | 5,410 | 8 | 54.10 |
| 2011-01-21 | 5,540 | 5,540 | 5,530 | 5,530 | 12 | 55.30 |
| 2011-01-20 | 5,770 | 5,780 | 5,530 | 5,530 | 54 | 55.30 |
| 2011-01-19 | 5,700 | 5,790 | 5,490 | 5,500 | 21 | 55 |
| 2011-01-18 | 5,800 | 5,800 | 5,600 | 5,600 | 8 | 56 |
| 2011-01-17 | 5,810 | 5,810 | 5,670 | 5,690 | 52 | 56.90 |
| 2011-01-14 | 5,650 | 5,810 | 5,550 | 5,810 | 63 | 58.10 |
| 2011-01-13 | 5,450 | 5,900 | 5,450 | 5,850 | 74 | 58.50 |
| 2011-01-12 | 5,700 | 5,720 | 5,210 | 5,610 | 191 | 56.10 |
| 2011-01-11 | 5,910 | 6,200 | 5,800 | 5,850 | 178 | 58.50 |
| 2011-01-07 | 6,140 | 6,140 | 5,960 | 6,000 | 35 | 60 |
| 2011-01-06 | 6,040 | 6,200 | 6,000 | 6,140 | 166 | 61.40 |
| 2011-01-05 | 6,000 | 6,170 | 5,830 | 6,040 | 241 | 60.40 |
| 2011-01-04 | 6,200 | 6,200 | 5,800 | 5,810 | 352 | 58.10 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
