7837 (株)アールシーコア 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 | 44,000 | 44,300 | 42,500 | 42,600 | 57 | 426 |
| 2011-12-29 | 43,500 | 44,000 | 43,400 | 44,000 | 44 | 440 |
| 2011-12-28 | 43,500 | 45,500 | 41,900 | 43,500 | 175 | 435 |
| 2011-12-27 | 41,800 | 42,000 | 40,600 | 41,900 | 452 | 419 |
| 2011-12-26 | 40,050 | 40,900 | 40,050 | 40,300 | 106 | 403 |
| 2011-12-22 | 39,700 | 39,800 | 39,200 | 39,800 | 56 | 398 |
| 2011-12-21 | 38,900 | 39,600 | 38,900 | 39,000 | 53 | 390 |
| 2011-12-20 | 38,900 | 38,900 | 38,000 | 38,900 | 195 | 389 |
| 2011-12-19 | 38,950 | 39,000 | 38,700 | 38,950 | 246 | 389.50 |
| 2011-12-16 | 38,100 | 39,000 | 36,900 | 39,000 | 25 | 390 |
| 2011-12-15 | 38,400 | 39,100 | 38,000 | 38,500 | 13 | 385 |
| 2011-12-14 | 39,000 | 39,100 | 38,000 | 39,100 | 70 | 391 |
| 2011-12-13 | 37,650 | 38,950 | 37,500 | 38,000 | 65 | 380 |
| 2011-12-12 | 37,500 | 37,900 | 37,100 | 37,100 | 49 | 371 |
| 2011-12-09 | 37,000 | 38,000 | 37,000 | 37,900 | 64 | 379 |
| 2011-12-08 | 36,500 | 36,800 | 36,500 | 36,800 | 15 | 368 |
| 2011-12-07 | 36,050 | 36,350 | 36,000 | 36,350 | 9 | 363.50 |
| 2011-12-06 | 36,500 | 36,500 | 35,900 | 36,000 | 78 | 360 |
| 2011-12-05 | 36,000 | 36,500 | 36,000 | 36,000 | 41 | 360 |
| 2011-12-02 | 35,250 | 35,800 | 35,250 | 35,600 | 6 | 356 |
| 2011-12-01 | 36,500 | 36,900 | 35,500 | 35,500 | 27 | 355 |
| 2011-11-30 | 36,500 | 36,750 | 36,500 | 36,750 | 7 | 367.50 |
| 2011-11-29 | 35,750 | 36,000 | 35,600 | 36,000 | 53 | 360 |
| 2011-11-28 | 35,300 | 35,500 | 35,000 | 35,300 | 28 | 353 |
| 2011-11-25 | 34,950 | 34,950 | 34,900 | 34,900 | 110 | 349 |
| 2011-11-24 | 34,500 | 34,900 | 34,000 | 34,800 | 22 | 348 |
| 2011-11-22 | 35,000 | 35,000 | 34,100 | 34,500 | 18 | 345 |
| 2011-11-21 | 35,200 | 35,200 | 33,300 | 34,100 | 15 | 341 |
| 2011-11-18 | 35,000 | 35,200 | 33,300 | 35,200 | 18 | 352 |
| 2011-11-17 | 34,850 | 35,500 | 34,850 | 35,500 | 2 | 355 |
| 2011-11-16 | 35,800 | 36,000 | 35,100 | 35,100 | 30 | 351 |
| 2011-11-15 | 35,950 | 35,950 | 35,000 | 35,950 | 9 | 359.50 |
| 2011-11-14 | 36,000 | 36,000 | 34,850 | 34,850 | 22 | 348.50 |
| 2011-11-11 | 35,000 | 35,400 | 35,000 | 35,400 | 5 | 354 |
| 2011-11-10 | 34,800 | 35,500 | 34,500 | 35,000 | 17 | 350 |
| 2011-11-09 | 36,000 | 36,000 | 35,500 | 35,500 | 346 | 355 |
| 2011-11-08 | 36,000 | 36,000 | 35,100 | 36,000 | 19 | 360 |
| 2011-11-07 | 35,100 | 35,800 | 35,000 | 35,800 | 31 | 358 |
| 2011-11-04 | 35,000 | 35,000 | 35,000 | 35,000 | 33 | 350 |
| 2011-11-02 | 35,200 | 35,300 | 33,400 | 34,000 | 52 | 340 |
| 2011-11-01 | 35,000 | 35,400 | 34,150 | 35,050 | 26 | 350.50 |
| 2011-10-31 | 35,000 | 35,650 | 33,600 | 35,000 | 179 | 350 |
| 2011-10-28 | 31,150 | 32,800 | 31,150 | 32,500 | 42 | 325 |
| 2011-10-27 | 32,500 | 32,500 | 31,300 | 31,800 | 38 | 318 |
| 2011-10-26 | 32,400 | 32,450 | 32,100 | 32,400 | 32 | 324 |
| 2011-10-25 | 32,450 | 32,450 | 31,750 | 31,750 | 19 | 317.50 |
| 2011-10-24 | 32,000 | 32,050 | 31,800 | 31,800 | 17 | 318 |
| 2011-10-21 | 32,400 | 32,400 | 32,000 | 32,000 | 28 | 320 |
| 2011-10-20 | 31,250 | 32,000 | 31,250 | 31,700 | 13 | 317 |
| 2011-10-19 | 31,050 | 31,950 | 31,050 | 31,150 | 8 | 311.50 |
| 2011-10-18 | 32,000 | 32,000 | 31,000 | 31,100 | 37 | 311 |
| 2011-10-17 | 30,600 | 31,300 | 30,500 | 31,300 | 19 | 313 |
| 2011-10-14 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2011-10-13 | 32,400 | 32,400 | 31,000 | 31,500 | 9 | 315 |
| 2011-10-12 | 32,000 | 32,000 | 31,000 | 31,000 | 19 | 310 |
| 2011-10-11 | 31,200 | 31,900 | 31,200 | 31,900 | 15 | 319 |
| 2011-10-07 | 31,400 | 31,400 | 31,150 | 31,200 | 10 | 312 |
| 2011-10-06 | 31,000 | 31,000 | 30,600 | 30,800 | 5 | 308 |
| 2011-10-05 | 30,200 | 31,000 | 30,100 | 30,100 | 17 | 301 |
| 2011-10-04 | 30,700 | 31,500 | 30,500 | 31,000 | 13 | 310 |
| 2011-10-03 | 32,300 | 32,300 | 31,000 | 31,800 | 41 | 318 |
| 2011-09-30 | 31,150 | 31,150 | 31,000 | 31,000 | 4 | 310 |
| 2011-09-29 | 30,150 | 31,250 | 30,000 | 31,250 | 9 | 312.50 |
| 2011-09-28 | 30,100 | 31,450 | 30,000 | 31,350 | 27 | 313.50 |
| 2011-09-27 | 32,300 | 32,300 | 30,500 | 31,850 | 58 | 318.50 |
| 2011-09-26 | 32,000 | 32,000 | 30,300 | 31,500 | 19 | 315 |
| 2011-09-22 | 32,950 | 32,950 | 31,500 | 32,500 | 31 | 325 |
| 2011-09-21 | 30,600 | 33,000 | 30,600 | 32,950 | 15 | 329.50 |
| 2011-09-20 | 31,600 | 32,000 | 29,300 | 30,900 | 54 | 309 |
| 2011-09-16 | 32,000 | 32,000 | 31,400 | 31,600 | 14 | 316 |
| 2011-09-15 | 31,750 | 32,000 | 31,000 | 32,000 | 20 | 320 |
| 2011-09-14 | 32,600 | 32,600 | 31,800 | 31,800 | 6 | 318 |
| 2011-09-13 | 31,450 | 32,100 | 31,400 | 32,100 | 36 | 321 |
| 2011-09-12 | 30,850 | 31,450 | 30,850 | 31,400 | 9 | 314 |
| 2011-09-09 | 31,400 | 31,800 | 31,000 | 31,700 | 20 | 317 |
| 2011-09-08 | 32,000 | 32,000 | 31,400 | 31,400 | 17 | 314 |
| 2011-09-07 | 31,950 | 32,100 | 31,000 | 31,500 | 40 | 315 |
| 2011-09-06 | 31,450 | 32,450 | 30,000 | 32,450 | 38 | 324.50 |
| 2011-09-05 | 31,200 | 31,450 | 31,200 | 31,450 | 4 | 314.50 |
| 2011-09-02 | 31,900 | 31,900 | 31,550 | 31,550 | 10 | 315.50 |
| 2011-09-01 | 31,000 | 32,300 | 30,700 | 31,500 | 49 | 315 |
| 2011-08-31 | 30,700 | 31,000 | 30,700 | 31,000 | 4 | 310 |
| 2011-08-30 | 30,700 | 31,400 | 30,650 | 31,300 | 13 | 313 |
| 2011-08-29 | 30,900 | 30,900 | 30,500 | 30,500 | 173 | 305 |
| 2011-08-26 | 30,750 | 30,750 | 29,830 | 29,830 | 13 | 298.30 |
| 2011-08-25 | 30,500 | 30,750 | 30,500 | 30,750 | 9 | 307.50 |
| 2011-08-24 | 30,000 | 30,500 | 29,500 | 29,800 | 13 | 298 |
| 2011-08-23 | 30,450 | 30,450 | 29,500 | 29,990 | 31 | 299.90 |
| 2011-08-22 | 30,000 | 30,000 | 29,000 | 29,990 | 34 | 299.90 |
| 2011-08-19 | 29,750 | 30,000 | 29,650 | 30,000 | 10 | 300 |
| 2011-08-18 | 30,800 | 30,800 | 29,800 | 29,800 | 13 | 298 |
| 2011-08-17 | 29,700 | 30,950 | 29,700 | 30,950 | 29 | 309.50 |
| 2011-08-16 | 30,050 | 30,850 | 30,000 | 30,850 | 13 | 308.50 |
| 2011-08-15 | 30,050 | 30,150 | 30,050 | 30,150 | 2 | 301.50 |
| 2011-08-12 | 31,000 | 31,000 | 29,500 | 30,050 | 35 | 300.50 |
| 2011-08-11 | 29,990 | 30,450 | 29,200 | 30,000 | 27 | 300 |
| 2011-08-10 | 29,600 | 31,000 | 29,500 | 31,000 | 44 | 310 |
| 2011-08-09 | 28,100 | 29,600 | 26,900 | 29,600 | 122 | 296 |
| 2011-08-08 | 29,600 | 30,750 | 28,200 | 28,400 | 90 | 284 |
| 2011-08-05 | 29,550 | 30,000 | 29,550 | 29,700 | 57 | 297 |
| 2011-08-04 | 30,700 | 31,600 | 30,050 | 30,950 | 86 | 309.50 |
| 2011-08-03 | 31,000 | 31,000 | 29,600 | 30,700 | 318 | 307 |
| 2011-08-02 | 33,400 | 33,400 | 29,660 | 31,700 | 546 | 317 |
| 2011-08-01 | 32,000 | 32,000 | 32,000 | 32,000 | 55 | 320 |
| 2011-07-29 | 28,790 | 28,800 | 27,000 | 27,000 | 58 | 270 |
| 2011-07-28 | 29,900 | 30,000 | 28,740 | 28,740 | 20 | 287.40 |
| 2011-07-27 | 32,300 | 32,300 | 30,200 | 30,200 | 64 | 302 |
| 2011-07-26 | 31,100 | 31,600 | 30,050 | 31,600 | 89 | 316 |
| 2011-07-25 | 30,000 | 30,000 | 29,300 | 29,400 | 49 | 294 |
| 2011-07-22 | 29,550 | 29,550 | 29,200 | 29,300 | 44 | 293 |
| 2011-07-21 | 29,010 | 29,050 | 28,800 | 29,050 | 13 | 290.50 |
| 2011-07-20 | 29,400 | 29,400 | 28,710 | 28,840 | 4 | 288.40 |
| 2011-07-19 | 28,710 | 28,750 | 28,570 | 28,570 | 11 | 285.70 |
| 2011-07-15 | 29,000 | 29,000 | 28,700 | 28,700 | 14 | 287 |
| 2011-07-14 | 29,990 | 29,990 | 29,300 | 29,580 | 45 | 295.80 |
| 2011-07-13 | 28,900 | 28,900 | 28,300 | 28,700 | 20 | 287 |
| 2011-07-12 | 27,900 | 28,400 | 27,800 | 27,910 | 129 | 279.10 |
| 2011-07-11 | 28,200 | 28,700 | 27,700 | 27,700 | 43 | 277 |
| 2011-07-08 | 28,600 | 28,600 | 28,300 | 28,300 | 19 | 283 |
| 2011-07-07 | 27,730 | 27,890 | 27,730 | 27,890 | 20 | 278.90 |
| 2011-07-06 | 27,900 | 27,900 | 27,800 | 27,800 | 7 | 278 |
| 2011-07-05 | 27,400 | 27,940 | 27,360 | 27,900 | 19 | 279 |
| 2011-07-04 | 27,000 | 27,400 | 27,000 | 27,290 | 68 | 272.90 |
| 2011-07-01 | 27,600 | 27,600 | 27,100 | 27,260 | 22 | 272.60 |
| 2011-06-30 | 27,650 | 27,850 | 27,600 | 27,850 | 11 | 278.50 |
| 2011-06-29 | 27,900 | 28,300 | 27,150 | 27,150 | 25 | 271.50 |
| 2011-06-28 | 27,470 | 27,470 | 27,200 | 27,200 | 18 | 272 |
| 2011-06-27 | 27,160 | 27,160 | 27,000 | 27,100 | 28 | 271 |
| 2011-06-24 | 27,140 | 27,160 | 27,140 | 27,160 | 6 | 271.60 |
| 2011-06-23 | 27,700 | 27,700 | 27,700 | 27,700 | 13 | 277 |
| 2011-06-22 | 27,130 | 27,130 | 27,130 | 27,130 | 3 | 271.30 |
| 2011-06-21 | 27,130 | 27,130 | 27,130 | 27,130 | 2 | 271.30 |
| 2011-06-20 | 27,100 | 27,700 | 27,100 | 27,700 | 16 | 277 |
| 2011-06-17 | 27,000 | 27,100 | 27,000 | 27,100 | 34 | 271 |
| 2011-06-16 | 26,700 | 27,380 | 26,700 | 27,000 | 47 | 270 |
| 2011-06-15 | 27,030 | 27,200 | 27,000 | 27,200 | 17 | 272 |
| 2011-06-14 | 27,500 | 27,580 | 27,000 | 27,030 | 37 | 270.30 |
| 2011-06-13 | 27,380 | 27,380 | 27,000 | 27,380 | 25 | 273.80 |
| 2011-06-10 | 27,010 | 27,390 | 27,010 | 27,100 | 19 | 271 |
| 2011-06-09 | 27,440 | 27,440 | 27,010 | 27,300 | 22 | 273 |
| 2011-06-08 | 27,450 | 27,450 | 27,440 | 27,440 | 7 | 274.40 |
| 2011-06-07 | 26,500 | 27,000 | 26,500 | 27,000 | 3 | 270 |
| 2011-06-06 | 27,400 | 27,400 | 26,500 | 26,500 | 42 | 265 |
| 2011-06-03 | 27,300 | 28,000 | 27,300 | 27,400 | 27 | 274 |
| 2011-06-02 | 27,500 | 27,500 | 27,400 | 27,400 | 9 | 274 |
| 2011-06-01 | 27,400 | 28,000 | 27,030 | 27,500 | 23 | 275 |
| 2011-05-31 | 27,000 | 27,300 | 27,000 | 27,300 | 19 | 273 |
| 2011-05-30 | 27,000 | 27,000 | 27,000 | 27,000 | 7 | 270 |
| 2011-05-27 | 27,000 | 27,000 | 26,900 | 26,900 | 17 | 269 |
| 2011-05-26 | 26,900 | 26,900 | 26,800 | 26,880 | 19 | 268.80 |
| 2011-05-25 | 26,300 | 26,640 | 26,200 | 26,400 | 21 | 264 |
| 2011-05-24 | 26,250 | 26,350 | 26,250 | 26,300 | 15 | 263 |
| 2011-05-23 | 27,000 | 27,000 | 26,250 | 26,250 | 55 | 262.50 |
| 2011-05-20 | 27,250 | 27,380 | 26,000 | 26,990 | 108 | 269.90 |
| 2011-05-19 | 27,550 | 27,950 | 26,950 | 27,000 | 82 | 270 |
| 2011-05-18 | 27,110 | 28,000 | 27,110 | 27,950 | 126 | 279.50 |
| 2011-05-17 | 26,310 | 27,400 | 26,310 | 27,300 | 59 | 273 |
| 2011-05-16 | 27,100 | 27,780 | 26,010 | 27,780 | 405 | 277.80 |
| 2011-05-13 | 29,100 | 29,100 | 29,100 | 29,100 | 33 | 291 |
| 2011-05-12 | 34,800 | 36,400 | 34,750 | 36,100 | 80 | 361 |
| 2011-05-11 | 33,000 | 34,400 | 33,000 | 34,350 | 66 | 343.50 |
| 2011-05-10 | 32,950 | 33,000 | 32,650 | 33,000 | 46 | 330 |
| 2011-05-09 | 32,500 | 33,000 | 32,500 | 32,900 | 47 | 329 |
| 2011-05-06 | 32,500 | 32,600 | 32,200 | 32,350 | 42 | 323.50 |
| 2011-05-02 | 32,200 | 32,300 | 31,900 | 32,300 | 27 | 323 |
| 2011-04-28 | 31,650 | 32,150 | 31,650 | 31,900 | 8 | 319 |
| 2011-04-27 | 33,000 | 33,000 | 31,650 | 31,650 | 32 | 316.50 |
| 2011-04-26 | 32,500 | 32,500 | 32,000 | 32,000 | 30 | 320 |
| 2011-04-25 | 32,400 | 32,400 | 31,600 | 32,400 | 57 | 324 |
| 2011-04-22 | 32,300 | 32,300 | 32,200 | 32,200 | 27 | 322 |
| 2011-04-21 | 31,900 | 32,450 | 31,800 | 32,200 | 22 | 322 |
| 2011-04-20 | 31,850 | 31,900 | 31,400 | 31,800 | 14 | 318 |
| 2011-04-19 | 32,350 | 32,350 | 30,500 | 30,750 | 14 | 307.50 |
| 2011-04-18 | 31,000 | 32,000 | 30,750 | 32,000 | 39 | 320 |
| 2011-04-15 | 30,400 | 31,400 | 30,400 | 31,100 | 11 | 311 |
| 2011-04-14 | 30,500 | 30,950 | 30,500 | 30,950 | 26 | 309.50 |
| 2011-04-13 | 30,000 | 30,500 | 29,800 | 30,000 | 91 | 300 |
| 2011-04-12 | 30,900 | 30,950 | 29,910 | 29,930 | 55 | 299.30 |
| 2011-04-11 | 30,800 | 30,800 | 30,100 | 30,200 | 31 | 302 |
| 2011-04-08 | 30,800 | 30,800 | 29,610 | 30,400 | 23 | 304 |
| 2011-04-07 | 30,500 | 30,800 | 30,000 | 30,800 | 73 | 308 |
| 2011-04-06 | 30,600 | 30,600 | 30,300 | 30,400 | 13 | 304 |
| 2011-04-05 | 32,250 | 32,250 | 30,750 | 30,750 | 75 | 307.50 |
| 2011-04-04 | 33,300 | 33,500 | 32,500 | 32,500 | 56 | 325 |
| 2011-04-01 | 32,500 | 34,450 | 32,500 | 33,300 | 30 | 333 |
| 2011-03-31 | 31,850 | 32,300 | 31,800 | 32,300 | 22 | 323 |
| 2011-03-30 | 32,400 | 33,700 | 31,600 | 31,600 | 132 | 316 |
| 2011-03-29 | 33,600 | 33,800 | 33,000 | 33,800 | 14 | 338 |
| 2011-03-28 | 33,600 | 35,000 | 33,600 | 34,500 | 45 | 345 |
| 2011-03-25 | 35,600 | 35,900 | 34,000 | 34,000 | 61 | 340 |
| 2011-03-24 | 35,000 | 35,800 | 34,200 | 35,000 | 58 | 350 |
| 2011-03-23 | 35,000 | 35,600 | 34,550 | 35,500 | 98 | 355 |
| 2011-03-22 | 33,500 | 35,050 | 33,500 | 34,900 | 136 | 349 |
| 2011-03-18 | 31,000 | 33,000 | 30,800 | 33,000 | 149 | 330 |
| 2011-03-17 | 28,500 | 30,800 | 28,500 | 30,800 | 159 | 308 |
| 2011-03-16 | 28,000 | 30,800 | 26,000 | 30,800 | 770 | 308 |
| 2011-03-15 | 29,500 | 29,500 | 29,500 | 29,500 | 15 | 295 |
| 2011-03-14 | 36,500 | 36,500 | 36,500 | 36,500 | 25 | 365 |
| 2011-03-11 | 42,600 | 43,750 | 42,500 | 43,500 | 31 | 435 |
| 2011-03-10 | 43,550 | 44,500 | 43,350 | 43,350 | 24 | 433.50 |
| 2011-03-09 | 43,750 | 44,500 | 43,000 | 43,550 | 59 | 435.50 |
| 2011-03-08 | 42,350 | 44,000 | 42,350 | 43,900 | 76 | 439 |
| 2011-03-07 | 42,000 | 42,850 | 42,000 | 42,850 | 35 | 428.50 |
| 2011-03-04 | 42,400 | 43,000 | 42,200 | 42,200 | 75 | 422 |
| 2011-03-03 | 41,750 | 42,450 | 41,500 | 42,450 | 102 | 424.50 |
| 2011-03-02 | 43,900 | 43,900 | 42,000 | 42,550 | 88 | 425.50 |
| 2011-03-01 | 42,950 | 44,500 | 42,950 | 43,750 | 60 | 437.50 |
| 2011-02-28 | 42,500 | 42,750 | 41,500 | 42,750 | 98 | 427.50 |
| 2011-02-25 | 41,000 | 42,000 | 40,250 | 41,500 | 131 | 415 |
| 2011-02-24 | 42,500 | 43,000 | 42,000 | 42,050 | 126 | 420.50 |
| 2011-02-23 | 42,550 | 43,500 | 42,100 | 43,500 | 175 | 435 |
| 2011-02-22 | 44,050 | 44,350 | 43,800 | 43,800 | 106 | 438 |
| 2011-02-21 | 46,000 | 46,000 | 44,250 | 44,950 | 149 | 449.50 |
| 2011-02-18 | 45,100 | 46,000 | 45,100 | 46,000 | 43 | 460 |
| 2011-02-17 | 45,750 | 45,950 | 44,600 | 45,800 | 91 | 458 |
| 2011-02-16 | 46,150 | 47,400 | 44,550 | 45,750 | 203 | 457.50 |
| 2011-02-15 | 48,150 | 48,150 | 46,250 | 46,900 | 121 | 469 |
| 2011-02-14 | 49,000 | 49,000 | 47,800 | 47,900 | 128 | 479 |
| 2011-02-10 | 48,800 | 48,900 | 45,000 | 48,600 | 308 | 486 |
| 2011-02-09 | 49,500 | 51,500 | 48,200 | 49,500 | 182 | 495 |
| 2011-02-08 | 50,000 | 50,500 | 47,100 | 49,700 | 277 | 497 |
| 2011-02-07 | 48,500 | 56,500 | 47,800 | 50,000 | 1,292 | 500 |
| 2011-02-04 | 42,550 | 49,500 | 42,550 | 49,500 | 909 | 495 |
| 2011-02-03 | 43,900 | 43,900 | 41,900 | 42,500 | 110 | 425 |
| 2011-02-02 | 42,100 | 43,400 | 40,500 | 43,200 | 198 | 432 |
| 2011-02-01 | 43,100 | 44,000 | 41,000 | 41,500 | 337 | 415 |
| 2011-01-31 | 38,500 | 42,000 | 37,800 | 41,000 | 707 | 410 |
| 2011-01-28 | 37,000 | 37,500 | 36,200 | 37,500 | 105 | 375 |
| 2011-01-27 | 35,950 | 37,100 | 35,600 | 36,900 | 105 | 369 |
| 2011-01-26 | 36,350 | 36,350 | 35,650 | 36,350 | 66 | 363.50 |
| 2011-01-25 | 35,000 | 36,450 | 34,950 | 36,350 | 100 | 363.50 |
| 2011-01-24 | 34,500 | 34,900 | 34,150 | 34,900 | 57 | 349 |
| 2011-01-21 | 36,450 | 36,750 | 34,200 | 34,750 | 142 | 347.50 |
| 2011-01-20 | 36,000 | 36,450 | 35,950 | 36,050 | 17 | 360.50 |
| 2011-01-19 | 36,200 | 36,300 | 36,050 | 36,050 | 48 | 360.50 |
| 2011-01-18 | 36,950 | 37,500 | 36,900 | 36,900 | 102 | 369 |
| 2011-01-17 | 35,900 | 36,500 | 35,400 | 36,500 | 80 | 365 |
| 2011-01-14 | 35,000 | 35,900 | 35,000 | 35,700 | 94 | 357 |
| 2011-01-13 | 34,600 | 35,000 | 34,300 | 34,300 | 58 | 343 |
| 2011-01-12 | 34,000 | 34,500 | 33,900 | 34,500 | 59 | 345 |
| 2011-01-11 | 33,700 | 33,800 | 33,200 | 33,800 | 117 | 338 |
| 2011-01-07 | 33,600 | 33,700 | 33,400 | 33,700 | 96 | 337 |
| 2011-01-06 | 34,150 | 34,450 | 33,400 | 33,900 | 116 | 339 |
| 2011-01-05 | 34,100 | 34,300 | 34,000 | 34,300 | 35 | 343 |
| 2011-01-04 | 33,550 | 34,300 | 33,550 | 34,300 | 51 | 343 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
