7846 (株)パイロットコーポレーション 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 | 150,300 | 150,500 | 148,500 | 149,600 | 101 | 748 |
| 2011-12-29 | 152,000 | 152,000 | 150,300 | 150,500 | 211 | 752.50 |
| 2011-12-28 | 156,800 | 157,200 | 153,100 | 153,500 | 332 | 767.50 |
| 2011-12-27 | 158,300 | 160,000 | 158,000 | 158,800 | 1,047 | 794 |
| 2011-12-26 | 157,900 | 159,000 | 157,800 | 158,100 | 222 | 790.50 |
| 2011-12-22 | 158,000 | 158,400 | 156,200 | 157,800 | 183 | 789 |
| 2011-12-21 | 159,500 | 159,600 | 158,500 | 159,600 | 72 | 798 |
| 2011-12-20 | 155,500 | 157,400 | 155,500 | 156,400 | 211 | 782 |
| 2011-12-19 | 159,600 | 159,600 | 155,100 | 155,500 | 203 | 777.50 |
| 2011-12-16 | 160,600 | 162,000 | 159,300 | 159,300 | 204 | 796.50 |
| 2011-12-15 | 156,600 | 160,500 | 156,600 | 158,300 | 157 | 791.50 |
| 2011-12-14 | 155,700 | 161,000 | 155,700 | 158,600 | 155 | 793 |
| 2011-12-13 | 153,900 | 156,000 | 153,500 | 155,700 | 59 | 778.50 |
| 2011-12-12 | 156,300 | 156,600 | 153,700 | 154,900 | 112 | 774.50 |
| 2011-12-09 | 150,600 | 154,500 | 150,500 | 153,300 | 344 | 766.50 |
| 2011-12-08 | 161,400 | 161,400 | 156,400 | 156,400 | 208 | 782 |
| 2011-12-07 | 161,100 | 163,600 | 159,200 | 163,000 | 170 | 815 |
| 2011-12-06 | 162,100 | 163,800 | 158,900 | 158,900 | 164 | 794.50 |
| 2011-12-05 | 159,800 | 162,100 | 159,200 | 162,100 | 96 | 810.50 |
| 2011-12-02 | 159,100 | 160,900 | 157,100 | 160,000 | 175 | 800 |
| 2011-12-01 | 160,000 | 160,800 | 159,500 | 160,300 | 176 | 801.50 |
| 2011-11-30 | 152,000 | 161,600 | 150,800 | 161,600 | 385 | 808 |
| 2011-11-29 | 150,200 | 153,500 | 147,600 | 153,500 | 178 | 767.50 |
| 2011-11-28 | 146,800 | 149,600 | 146,700 | 149,600 | 126 | 748 |
| 2011-11-25 | 147,600 | 147,800 | 146,500 | 146,700 | 129 | 733.50 |
| 2011-11-24 | 149,900 | 149,900 | 147,900 | 147,900 | 118 | 739.50 |
| 2011-11-22 | 149,200 | 150,500 | 149,200 | 150,500 | 78 | 752.50 |
| 2011-11-21 | 149,200 | 150,400 | 149,200 | 150,400 | 40 | 752 |
| 2011-11-18 | 150,000 | 150,400 | 149,200 | 150,000 | 141 | 750 |
| 2011-11-17 | 150,400 | 152,700 | 149,900 | 149,900 | 127 | 749.50 |
| 2011-11-16 | 152,600 | 152,800 | 151,000 | 151,300 | 68 | 756.50 |
| 2011-11-15 | 152,300 | 153,000 | 150,600 | 152,800 | 88 | 764 |
| 2011-11-14 | 153,500 | 153,500 | 151,900 | 152,700 | 56 | 763.50 |
| 2011-11-11 | 152,600 | 153,400 | 150,800 | 153,400 | 77 | 767 |
| 2011-11-10 | 151,800 | 151,900 | 150,800 | 151,800 | 103 | 759 |
| 2011-11-09 | 152,000 | 155,800 | 152,000 | 155,500 | 119 | 777.50 |
| 2011-11-08 | 156,500 | 156,900 | 153,000 | 153,600 | 137 | 768 |
| 2011-11-07 | 158,900 | 159,000 | 157,800 | 158,900 | 38 | 794.50 |
| 2011-11-04 | 155,800 | 159,000 | 155,800 | 159,000 | 64 | 795 |
| 2011-11-02 | 157,000 | 159,800 | 153,900 | 155,200 | 189 | 776 |
| 2011-11-01 | 160,500 | 161,300 | 159,800 | 159,900 | 68 | 799.50 |
| 2011-10-31 | 163,100 | 166,500 | 162,500 | 162,500 | 123 | 812.50 |
| 2011-10-28 | 162,700 | 169,400 | 161,000 | 162,100 | 224 | 810.50 |
| 2011-10-27 | 157,500 | 161,800 | 157,200 | 159,300 | 130 | 796.50 |
| 2011-10-26 | 156,700 | 158,500 | 156,100 | 157,400 | 107 | 787 |
| 2011-10-25 | 157,900 | 158,800 | 155,800 | 156,600 | 107 | 783 |
| 2011-10-24 | 156,400 | 159,500 | 156,400 | 158,400 | 94 | 792 |
| 2011-10-21 | 157,700 | 159,300 | 156,400 | 156,800 | 58 | 784 |
| 2011-10-20 | 157,500 | 159,400 | 156,200 | 157,700 | 151 | 788.50 |
| 2011-10-19 | 160,500 | 160,500 | 157,300 | 159,600 | 100 | 798 |
| 2011-10-18 | 161,300 | 161,300 | 157,000 | 157,300 | 117 | 786.50 |
| 2011-10-17 | 159,700 | 159,700 | 157,000 | 157,300 | 129 | 786.50 |
| 2011-10-14 | 160,100 | 160,200 | 157,000 | 157,000 | 173 | 785 |
| 2011-10-13 | 164,000 | 164,000 | 160,800 | 160,800 | 150 | 804 |
| 2011-10-12 | 166,000 | 168,200 | 165,300 | 165,300 | 117 | 826.50 |
| 2011-10-11 | 168,200 | 170,200 | 167,600 | 169,700 | 89 | 848.50 |
| 2011-10-07 | 166,300 | 169,000 | 166,200 | 167,500 | 150 | 837.50 |
| 2011-10-06 | 164,500 | 167,000 | 164,300 | 166,800 | 162 | 834 |
| 2011-10-05 | 162,700 | 164,600 | 160,300 | 163,400 | 149 | 817 |
| 2011-10-04 | 160,100 | 163,600 | 159,600 | 161,500 | 124 | 807.50 |
| 2011-10-03 | 163,000 | 164,200 | 158,000 | 159,800 | 159 | 799 |
| 2011-09-30 | 162,000 | 165,000 | 160,000 | 165,000 | 198 | 825 |
| 2011-09-29 | 159,000 | 162,000 | 155,000 | 161,600 | 303 | 808 |
| 2011-09-28 | 155,100 | 159,800 | 152,700 | 155,900 | 449 | 779.50 |
| 2011-09-27 | 151,000 | 156,300 | 151,000 | 155,000 | 161 | 775 |
| 2011-09-26 | 155,000 | 155,000 | 150,100 | 150,100 | 111 | 750.50 |
| 2011-09-22 | 155,800 | 156,400 | 154,000 | 155,900 | 107 | 779.50 |
| 2011-09-21 | 159,500 | 159,900 | 158,400 | 158,700 | 58 | 793.50 |
| 2011-09-20 | 157,700 | 160,000 | 157,600 | 158,300 | 90 | 791.50 |
| 2011-09-16 | 155,800 | 162,000 | 155,000 | 162,000 | 234 | 810 |
| 2011-09-15 | 152,600 | 155,800 | 152,600 | 155,600 | 142 | 778 |
| 2011-09-14 | 156,300 | 156,700 | 152,400 | 152,500 | 166 | 762.50 |
| 2011-09-13 | 153,900 | 157,000 | 151,400 | 155,000 | 116 | 775 |
| 2011-09-12 | 152,700 | 155,800 | 152,600 | 152,700 | 73 | 763.50 |
| 2011-09-09 | 156,500 | 159,300 | 154,000 | 156,800 | 310 | 784 |
| 2011-09-08 | 161,800 | 161,800 | 157,400 | 159,800 | 208 | 799 |
| 2011-09-07 | 161,000 | 162,000 | 158,400 | 161,000 | 115 | 805 |
| 2011-09-06 | 160,700 | 161,000 | 157,900 | 161,000 | 87 | 805 |
| 2011-09-05 | 158,300 | 160,800 | 156,600 | 160,700 | 61 | 803.50 |
| 2011-09-02 | 159,900 | 162,000 | 157,000 | 161,100 | 63 | 805.50 |
| 2011-09-01 | 159,900 | 161,000 | 157,300 | 161,000 | 103 | 805 |
| 2011-08-31 | 158,900 | 159,400 | 156,100 | 159,400 | 185 | 797 |
| 2011-08-30 | 156,200 | 157,900 | 154,100 | 157,900 | 58 | 789.50 |
| 2011-08-29 | 155,100 | 156,000 | 153,100 | 155,100 | 43 | 775.50 |
| 2011-08-26 | 156,800 | 156,900 | 153,800 | 155,000 | 74 | 775 |
| 2011-08-25 | 154,000 | 157,900 | 153,000 | 155,700 | 138 | 778.50 |
| 2011-08-24 | 155,500 | 156,000 | 150,900 | 153,300 | 127 | 766.50 |
| 2011-08-23 | 152,400 | 155,400 | 147,500 | 155,400 | 199 | 777 |
| 2011-08-22 | 149,600 | 152,600 | 149,600 | 151,300 | 97 | 756.50 |
| 2011-08-19 | 148,900 | 151,400 | 148,900 | 150,700 | 74 | 753.50 |
| 2011-08-18 | 152,300 | 154,600 | 150,000 | 152,900 | 80 | 764.50 |
| 2011-08-17 | 152,700 | 155,000 | 152,100 | 153,100 | 141 | 765.50 |
| 2011-08-16 | 152,900 | 154,500 | 152,400 | 154,500 | 102 | 772.50 |
| 2011-08-15 | 151,400 | 151,900 | 147,900 | 151,300 | 87 | 756.50 |
| 2011-08-12 | 149,500 | 150,800 | 144,700 | 149,700 | 184 | 748.50 |
| 2011-08-11 | 142,600 | 148,500 | 142,400 | 146,900 | 142 | 734.50 |
| 2011-08-10 | 147,800 | 148,600 | 145,100 | 146,900 | 135 | 734.50 |
| 2011-08-09 | 141,000 | 145,700 | 139,900 | 144,800 | 240 | 724 |
| 2011-08-08 | 146,100 | 147,900 | 145,000 | 145,800 | 176 | 729 |
| 2011-08-05 | 145,000 | 149,000 | 145,000 | 146,700 | 142 | 733.50 |
| 2011-08-04 | 149,700 | 152,100 | 149,700 | 150,900 | 80 | 754.50 |
| 2011-08-03 | 149,800 | 152,500 | 149,600 | 149,600 | 159 | 748 |
| 2011-08-02 | 151,300 | 155,000 | 149,500 | 153,000 | 173 | 765 |
| 2011-08-01 | 150,000 | 152,500 | 150,000 | 151,300 | 146 | 756.50 |
| 2011-07-29 | 155,200 | 155,200 | 149,600 | 149,900 | 297 | 749.50 |
| 2011-07-28 | 155,000 | 157,000 | 152,300 | 157,000 | 462 | 785 |
| 2011-07-27 | 160,000 | 160,000 | 155,700 | 156,700 | 226 | 783.50 |
| 2011-07-26 | 160,700 | 163,200 | 160,300 | 160,400 | 136 | 802 |
| 2011-07-25 | 162,800 | 165,400 | 162,100 | 162,200 | 136 | 811 |
| 2011-07-22 | 161,900 | 163,900 | 161,400 | 163,800 | 80 | 819 |
| 2011-07-21 | 164,400 | 164,400 | 160,000 | 161,900 | 73 | 809.50 |
| 2011-07-20 | 161,000 | 166,000 | 159,900 | 164,100 | 329 | 820.50 |
| 2011-07-19 | 159,000 | 160,800 | 159,000 | 159,900 | 137 | 799.50 |
| 2011-07-15 | 155,200 | 159,900 | 153,600 | 159,600 | 194 | 798 |
| 2011-07-14 | 153,000 | 157,900 | 153,000 | 154,100 | 120 | 770.50 |
| 2011-07-13 | 152,700 | 156,000 | 152,700 | 154,000 | 115 | 770 |
| 2011-07-12 | 154,000 | 157,600 | 153,500 | 155,100 | 112 | 775.50 |
| 2011-07-11 | 155,000 | 156,000 | 154,300 | 155,800 | 86 | 779 |
| 2011-07-08 | 159,500 | 159,500 | 155,500 | 155,700 | 344 | 778.50 |
| 2011-07-07 | 159,400 | 160,000 | 158,500 | 159,500 | 49 | 797.50 |
| 2011-07-06 | 158,600 | 159,400 | 157,500 | 159,400 | 98 | 797 |
| 2011-07-05 | 159,000 | 160,700 | 158,400 | 159,500 | 132 | 797.50 |
| 2011-07-04 | 158,700 | 159,600 | 158,500 | 159,200 | 79 | 796 |
| 2011-07-01 | 157,800 | 159,600 | 156,500 | 157,700 | 201 | 788.50 |
| 2011-06-30 | 158,000 | 158,100 | 156,500 | 157,700 | 82 | 788.50 |
| 2011-06-29 | 157,800 | 158,300 | 156,500 | 158,300 | 57 | 791.50 |
| 2011-06-28 | 155,000 | 157,500 | 155,000 | 156,900 | 54 | 784.50 |
| 2011-06-27 | 156,000 | 157,500 | 155,200 | 156,000 | 115 | 780 |
| 2011-06-24 | 153,900 | 156,700 | 153,900 | 156,300 | 100 | 781.50 |
| 2011-06-23 | 156,500 | 156,500 | 153,600 | 153,600 | 104 | 768 |
| 2011-06-22 | 152,000 | 157,500 | 152,000 | 157,100 | 161 | 785.50 |
| 2011-06-21 | 150,600 | 152,400 | 150,200 | 152,300 | 73 | 761.50 |
| 2011-06-20 | 150,900 | 153,000 | 148,600 | 151,900 | 79 | 759.50 |
| 2011-06-17 | 149,800 | 150,300 | 148,800 | 149,200 | 120 | 746 |
| 2011-06-16 | 148,100 | 151,700 | 147,800 | 149,800 | 128 | 749 |
| 2011-06-15 | 150,000 | 151,000 | 149,500 | 150,500 | 60 | 752.50 |
| 2011-06-14 | 146,800 | 150,000 | 146,500 | 148,800 | 110 | 744 |
| 2011-06-13 | 148,400 | 149,500 | 142,400 | 147,700 | 208 | 738.50 |
| 2011-06-10 | 150,200 | 152,700 | 150,000 | 151,000 | 310 | 755 |
| 2011-06-09 | 147,400 | 149,900 | 147,300 | 149,500 | 67 | 747.50 |
| 2011-06-08 | 148,900 | 151,200 | 147,600 | 147,600 | 95 | 738 |
| 2011-06-07 | 148,800 | 150,000 | 147,100 | 149,600 | 66 | 748 |
| 2011-06-06 | 147,000 | 149,600 | 146,500 | 148,000 | 92 | 740 |
| 2011-06-03 | 152,600 | 153,600 | 146,700 | 147,100 | 197 | 735.50 |
| 2011-06-02 | 151,600 | 154,700 | 151,600 | 153,400 | 81 | 767 |
| 2011-06-01 | 156,400 | 156,400 | 153,500 | 155,400 | 102 | 777 |
| 2011-05-31 | 152,000 | 155,900 | 152,000 | 155,900 | 151 | 779.50 |
| 2011-05-30 | 151,900 | 152,800 | 151,000 | 152,300 | 94 | 761.50 |
| 2011-05-27 | 150,700 | 152,000 | 150,700 | 152,000 | 117 | 760 |
| 2011-05-26 | 150,900 | 151,300 | 150,000 | 150,700 | 83 | 753.50 |
| 2011-05-25 | 150,700 | 151,400 | 150,100 | 151,400 | 63 | 757 |
| 2011-05-24 | 150,400 | 151,500 | 150,200 | 151,400 | 46 | 757 |
| 2011-05-23 | 150,500 | 151,400 | 148,200 | 151,200 | 79 | 756 |
| 2011-05-20 | 151,100 | 151,600 | 150,000 | 150,600 | 95 | 753 |
| 2011-05-19 | 147,000 | 151,100 | 147,000 | 150,000 | 266 | 750 |
| 2011-05-18 | 147,000 | 148,900 | 145,200 | 148,300 | 133 | 741.50 |
| 2011-05-17 | 147,700 | 147,700 | 141,700 | 147,100 | 151 | 735.50 |
| 2011-05-16 | 145,300 | 148,900 | 143,400 | 147,600 | 115 | 738 |
| 2011-05-13 | 146,800 | 147,900 | 142,500 | 145,300 | 129 | 726.50 |
| 2011-05-12 | 144,900 | 148,700 | 144,500 | 147,100 | 147 | 735.50 |
| 2011-05-11 | 146,000 | 149,700 | 143,400 | 147,900 | 178 | 739.50 |
| 2011-05-10 | 145,000 | 145,700 | 142,700 | 145,400 | 84 | 727 |
| 2011-05-09 | 147,400 | 147,500 | 141,500 | 144,900 | 119 | 724.50 |
| 2011-05-06 | 149,100 | 149,300 | 144,100 | 146,500 | 244 | 732.50 |
| 2011-05-02 | 149,500 | 151,000 | 148,100 | 149,900 | 159 | 749.50 |
| 2011-04-28 | 148,000 | 151,900 | 147,700 | 149,300 | 208 | 746.50 |
| 2011-04-27 | 149,000 | 149,400 | 147,400 | 147,700 | 96 | 738.50 |
| 2011-04-26 | 148,000 | 149,000 | 147,200 | 149,000 | 116 | 745 |
| 2011-04-25 | 150,600 | 150,600 | 148,900 | 149,800 | 73 | 749 |
| 2011-04-22 | 148,800 | 150,200 | 148,800 | 150,000 | 70 | 750 |
| 2011-04-21 | 150,100 | 150,300 | 148,100 | 149,400 | 70 | 747 |
| 2011-04-20 | 148,600 | 150,200 | 148,300 | 149,200 | 62 | 746 |
| 2011-04-19 | 147,100 | 150,000 | 147,000 | 148,300 | 90 | 741.50 |
| 2011-04-18 | 148,000 | 151,000 | 147,000 | 149,200 | 134 | 746 |
| 2011-04-15 | 149,900 | 151,000 | 147,000 | 149,100 | 129 | 745.50 |
| 2011-04-14 | 147,500 | 150,700 | 145,000 | 149,900 | 126 | 749.50 |
| 2011-04-13 | 145,000 | 148,000 | 145,000 | 147,000 | 51 | 735 |
| 2011-04-12 | 145,100 | 147,500 | 145,100 | 145,800 | 84 | 729 |
| 2011-04-11 | 147,700 | 148,300 | 145,700 | 147,100 | 73 | 735.50 |
| 2011-04-08 | 142,800 | 149,500 | 142,800 | 147,700 | 164 | 738.50 |
| 2011-04-07 | 142,600 | 144,200 | 142,300 | 142,800 | 167 | 714 |
| 2011-04-06 | 144,100 | 144,100 | 140,800 | 141,800 | 129 | 709 |
| 2011-04-05 | 145,300 | 145,300 | 140,000 | 141,100 | 243 | 705.50 |
| 2011-04-04 | 147,100 | 147,300 | 145,300 | 145,800 | 108 | 729 |
| 2011-04-01 | 152,400 | 152,400 | 147,800 | 147,800 | 124 | 739 |
| 2011-03-31 | 149,900 | 152,900 | 147,500 | 152,900 | 254 | 764.50 |
| 2011-03-30 | 145,000 | 149,900 | 143,200 | 149,900 | 141 | 749.50 |
| 2011-03-29 | 142,000 | 145,000 | 140,700 | 145,000 | 266 | 725 |
| 2011-03-28 | 140,000 | 141,900 | 138,600 | 141,900 | 305 | 709.50 |
| 2011-03-25 | 140,400 | 140,400 | 134,500 | 137,600 | 280 | 688 |
| 2011-03-24 | 135,000 | 136,200 | 133,400 | 134,400 | 130 | 672 |
| 2011-03-23 | 135,000 | 138,000 | 132,100 | 135,000 | 163 | 675 |
| 2011-03-22 | 134,300 | 138,400 | 129,000 | 134,400 | 196 | 672 |
| 2011-03-18 | 121,500 | 138,000 | 121,500 | 131,300 | 308 | 656.50 |
| 2011-03-17 | 120,000 | 124,200 | 117,000 | 120,800 | 328 | 604 |
| 2011-03-16 | 117,700 | 125,000 | 116,800 | 122,200 | 388 | 611 |
| 2011-03-15 | 130,000 | 130,100 | 107,000 | 114,700 | 258 | 573.50 |
| 2011-03-14 | 132,100 | 140,000 | 130,000 | 136,800 | 374 | 684 |
| 2011-03-11 | 141,100 | 144,600 | 140,000 | 140,400 | 537 | 702 |
| 2011-03-10 | 144,400 | 144,400 | 140,600 | 141,000 | 246 | 705 |
| 2011-03-09 | 144,400 | 146,400 | 143,000 | 143,000 | 242 | 715 |
| 2011-03-08 | 145,200 | 145,300 | 143,100 | 143,100 | 243 | 715.50 |
| 2011-03-07 | 148,900 | 148,900 | 145,000 | 145,200 | 229 | 726 |
| 2011-03-04 | 148,900 | 149,800 | 147,500 | 148,000 | 168 | 740 |
| 2011-03-03 | 145,500 | 148,900 | 145,000 | 147,000 | 147 | 735 |
| 2011-03-02 | 148,900 | 150,200 | 144,100 | 144,100 | 292 | 720.50 |
| 2011-03-01 | 150,800 | 150,800 | 148,700 | 149,500 | 216 | 747.50 |
| 2011-02-28 | 147,700 | 150,800 | 146,200 | 148,800 | 265 | 744 |
| 2011-02-25 | 146,800 | 148,000 | 146,000 | 147,400 | 258 | 737 |
| 2011-02-24 | 148,300 | 149,100 | 146,200 | 146,300 | 277 | 731.50 |
| 2011-02-23 | 148,500 | 149,500 | 148,100 | 148,100 | 198 | 740.50 |
| 2011-02-22 | 151,700 | 151,700 | 149,000 | 149,100 | 151 | 745.50 |
| 2011-02-21 | 152,800 | 153,000 | 150,300 | 151,600 | 155 | 758 |
| 2011-02-18 | 152,500 | 152,800 | 151,300 | 152,100 | 165 | 760.50 |
| 2011-02-17 | 150,300 | 152,700 | 149,900 | 150,700 | 166 | 753.50 |
| 2011-02-16 | 154,300 | 154,300 | 150,700 | 151,100 | 223 | 755.50 |
| 2011-02-15 | 152,700 | 154,600 | 149,000 | 152,500 | 468 | 762.50 |
| 2011-02-14 | 153,900 | 156,600 | 149,400 | 150,000 | 398 | 750 |
| 2011-02-10 | 153,500 | 155,400 | 152,700 | 154,600 | 284 | 773 |
| 2011-02-09 | 160,000 | 161,400 | 155,400 | 157,500 | 233 | 787.50 |
| 2011-02-08 | 161,200 | 161,700 | 159,900 | 160,000 | 253 | 800 |
| 2011-02-07 | 158,900 | 159,900 | 157,100 | 159,900 | 311 | 799.50 |
| 2011-02-04 | 156,900 | 156,900 | 155,700 | 156,400 | 221 | 782 |
| 2011-02-03 | 156,000 | 156,000 | 154,000 | 155,800 | 279 | 779 |
| 2011-02-02 | 154,000 | 154,800 | 153,200 | 154,200 | 318 | 771 |
| 2011-02-01 | 152,600 | 153,000 | 149,600 | 152,200 | 283 | 761 |
| 2011-01-31 | 150,900 | 150,900 | 148,000 | 149,600 | 265 | 748 |
| 2011-01-28 | 153,000 | 153,000 | 150,400 | 150,800 | 342 | 754 |
| 2011-01-27 | 151,500 | 152,900 | 150,800 | 152,000 | 181 | 760 |
| 2011-01-26 | 152,700 | 152,700 | 148,900 | 150,100 | 224 | 750.50 |
| 2011-01-25 | 152,700 | 153,000 | 151,000 | 152,400 | 323 | 762 |
| 2011-01-24 | 147,000 | 149,700 | 145,500 | 149,700 | 219 | 748.50 |
| 2011-01-21 | 148,700 | 149,100 | 145,600 | 145,700 | 303 | 728.50 |
| 2011-01-20 | 150,100 | 150,100 | 148,400 | 148,500 | 235 | 742.50 |
| 2011-01-19 | 150,000 | 150,000 | 147,700 | 150,000 | 253 | 750 |
| 2011-01-18 | 150,600 | 150,700 | 148,100 | 149,100 | 184 | 745.50 |
| 2011-01-17 | 152,900 | 153,000 | 149,200 | 149,900 | 235 | 749.50 |
| 2011-01-14 | 153,200 | 153,200 | 150,200 | 150,700 | 317 | 753.50 |
| 2011-01-13 | 154,400 | 154,400 | 150,700 | 151,800 | 404 | 759 |
| 2011-01-12 | 154,400 | 154,400 | 150,100 | 150,500 | 314 | 752.50 |
| 2011-01-11 | 150,000 | 150,000 | 148,400 | 150,000 | 289 | 750 |
| 2011-01-07 | 150,000 | 150,000 | 147,800 | 148,100 | 231 | 740.50 |
| 2011-01-06 | 150,100 | 150,100 | 147,000 | 147,800 | 183 | 739 |
| 2011-01-05 | 149,400 | 149,400 | 146,200 | 147,100 | 278 | 735.50 |
| 2011-01-04 | 147,400 | 147,600 | 145,200 | 146,400 | 297 | 732 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
