7847 (株)グラファイトデザイン 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 | 24,900 | 25,500 | 24,900 | 25,500 | 11 | 255 |
| 2011-12-29 | 24,900 | 25,000 | 24,900 | 25,000 | 4 | 250 |
| 2011-12-28 | 24,940 | 24,950 | 24,500 | 24,500 | 15 | 245 |
| 2011-12-27 | 24,990 | 25,000 | 24,500 | 24,550 | 59 | 245.50 |
| 2011-12-26 | 24,900 | 24,900 | 24,900 | 24,900 | 6 | 249 |
| 2011-12-22 | 25,310 | 25,380 | 24,420 | 24,420 | 19 | 244.20 |
| 2011-12-21 | 24,730 | 25,390 | 24,730 | 24,810 | 16 | 248.10 |
| 2011-12-20 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2011-12-19 | 25,000 | 25,300 | 24,500 | 25,000 | 15 | 250 |
| 2011-12-16 | 24,670 | 25,000 | 24,500 | 25,000 | 6 | 250 |
| 2011-12-15 | 25,100 | 25,490 | 24,200 | 24,990 | 36 | 249.90 |
| 2011-12-14 | 26,000 | 26,000 | 24,100 | 25,040 | 20 | 250.40 |
| 2011-12-13 | 26,290 | 26,380 | 25,510 | 26,010 | 30 | 260.10 |
| 2011-12-12 | 25,900 | 26,300 | 25,900 | 26,300 | 7 | 263 |
| 2011-12-09 | 25,500 | 25,900 | 25,210 | 25,900 | 22 | 259 |
| 2011-12-08 | 24,950 | 25,800 | 24,950 | 25,500 | 23 | 255 |
| 2011-12-07 | 24,400 | 24,900 | 23,810 | 24,900 | 22 | 249 |
| 2011-12-06 | 24,790 | 24,790 | 24,200 | 24,200 | 18 | 242 |
| 2011-12-05 | 24,650 | 25,000 | 24,500 | 25,000 | 41 | 250 |
| 2011-12-02 | 23,000 | 23,600 | 23,000 | 23,600 | 28 | 236 |
| 2011-12-01 | 22,800 | 22,900 | 22,800 | 22,800 | 24 | 228 |
| 2011-11-30 | 22,600 | 22,600 | 22,600 | 22,600 | 10 | 226 |
| 2011-11-29 | 22,600 | 22,600 | 22,250 | 22,250 | 11 | 222.50 |
| 2011-11-28 | 22,500 | 22,500 | 22,000 | 22,500 | 9 | 225 |
| 2011-11-25 | 22,500 | 22,500 | 22,010 | 22,490 | 10 | 224.90 |
| 2011-11-24 | 22,000 | 22,700 | 21,900 | 22,700 | 21 | 227 |
| 2011-11-22 | 22,700 | 22,800 | 22,500 | 22,800 | 21 | 228 |
| 2011-11-18 | 22,570 | 22,900 | 22,570 | 22,900 | 5 | 229 |
| 2011-11-17 | 22,550 | 22,900 | 22,410 | 22,550 | 12 | 225.50 |
| 2011-11-16 | 23,300 | 23,350 | 23,050 | 23,050 | 4 | 230.50 |
| 2011-11-14 | 23,600 | 23,600 | 22,240 | 23,500 | 36 | 235 |
| 2011-11-10 | 23,000 | 23,160 | 22,660 | 23,160 | 3 | 231.60 |
| 2011-11-08 | 23,020 | 23,690 | 23,000 | 23,500 | 17 | 235 |
| 2011-11-07 | 23,690 | 23,800 | 22,800 | 23,750 | 25 | 237.50 |
| 2011-11-04 | 23,800 | 23,800 | 23,730 | 23,730 | 40 | 237.30 |
| 2011-11-02 | 23,390 | 23,390 | 23,100 | 23,380 | 18 | 233.80 |
| 2011-11-01 | 23,300 | 23,300 | 23,000 | 23,000 | 7 | 230 |
| 2011-10-31 | 22,010 | 22,920 | 21,500 | 22,800 | 26 | 228 |
| 2011-10-28 | 22,600 | 22,600 | 22,000 | 22,000 | 52 | 220 |
| 2011-10-27 | 23,400 | 23,400 | 22,560 | 22,560 | 13 | 225.60 |
| 2011-10-26 | 23,500 | 23,500 | 22,610 | 22,610 | 19 | 226.10 |
| 2011-10-25 | 23,300 | 23,300 | 22,800 | 22,800 | 8 | 228 |
| 2011-10-24 | 22,800 | 23,000 | 22,300 | 23,000 | 27 | 230 |
| 2011-10-21 | 23,000 | 23,000 | 22,850 | 22,850 | 4 | 228.50 |
| 2011-10-20 | 23,150 | 23,500 | 22,900 | 23,500 | 31 | 235 |
| 2011-10-19 | 23,750 | 23,750 | 23,550 | 23,650 | 17 | 236.50 |
| 2011-10-18 | 23,180 | 24,000 | 23,180 | 23,990 | 49 | 239.90 |
| 2011-10-17 | 25,700 | 25,700 | 23,400 | 23,400 | 167 | 234 |
| 2011-10-14 | 26,460 | 26,500 | 25,430 | 26,000 | 281 | 260 |
| 2011-10-13 | 26,000 | 29,400 | 26,000 | 29,400 | 166 | 294 |
| 2011-10-12 | 24,900 | 25,900 | 24,900 | 25,900 | 63 | 259 |
| 2011-10-11 | 24,600 | 24,900 | 24,600 | 24,880 | 31 | 248.80 |
| 2011-10-07 | 24,150 | 24,200 | 24,150 | 24,200 | 7 | 242 |
| 2011-10-06 | 23,500 | 24,500 | 23,500 | 24,400 | 34 | 244 |
| 2011-10-05 | 24,800 | 24,800 | 24,000 | 24,000 | 22 | 240 |
| 2011-10-04 | 24,800 | 26,000 | 22,900 | 24,000 | 273 | 240 |
| 2011-10-03 | 23,500 | 23,500 | 22,570 | 23,380 | 21 | 233.80 |
| 2011-09-30 | 22,200 | 23,000 | 22,200 | 23,000 | 45 | 230 |
| 2011-09-29 | 21,800 | 22,500 | 21,800 | 22,500 | 5 | 225 |
| 2011-09-28 | 21,000 | 22,200 | 21,000 | 22,200 | 65 | 222 |
| 2011-09-27 | 21,490 | 21,490 | 20,100 | 20,600 | 24 | 206 |
| 2011-09-26 | 21,690 | 21,690 | 21,000 | 21,000 | 10 | 210 |
| 2011-09-22 | 21,690 | 21,690 | 21,690 | 21,690 | 5 | 216.90 |
| 2011-09-21 | 21,010 | 21,290 | 21,010 | 21,100 | 6 | 211 |
| 2011-09-20 | 21,030 | 21,500 | 21,030 | 21,030 | 11 | 210.30 |
| 2011-09-16 | 21,500 | 21,800 | 21,080 | 21,800 | 13 | 218 |
| 2011-09-15 | 20,800 | 21,400 | 20,700 | 21,400 | 24 | 214 |
| 2011-09-14 | 21,050 | 21,200 | 20,800 | 20,800 | 15 | 208 |
| 2011-09-13 | 20,800 | 21,500 | 20,800 | 21,500 | 13 | 215 |
| 2011-09-12 | 20,410 | 20,800 | 19,910 | 20,800 | 19 | 208 |
| 2011-09-09 | 20,100 | 20,900 | 20,100 | 20,900 | 7 | 209 |
| 2011-09-08 | 20,500 | 20,890 | 19,920 | 19,920 | 76 | 199.20 |
| 2011-09-06 | 21,050 | 21,500 | 20,550 | 21,500 | 38 | 215 |
| 2011-09-05 | 22,000 | 22,000 | 20,520 | 20,600 | 35 | 206 |
| 2011-09-02 | 22,000 | 22,000 | 21,900 | 21,900 | 7 | 219 |
| 2011-09-01 | 21,600 | 21,600 | 21,400 | 21,400 | 8 | 214 |
| 2011-08-31 | 21,000 | 21,000 | 21,000 | 21,000 | 10 | 210 |
| 2011-08-30 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 210 |
| 2011-08-29 | 20,900 | 20,900 | 20,900 | 20,900 | 5 | 209 |
| 2011-08-26 | 20,000 | 20,500 | 20,000 | 20,500 | 3 | 205 |
| 2011-08-24 | 20,500 | 20,500 | 20,000 | 20,000 | 11 | 200 |
| 2011-08-23 | 19,870 | 20,600 | 19,870 | 20,600 | 14 | 206 |
| 2011-08-22 | 20,000 | 21,480 | 20,000 | 20,000 | 34 | 200 |
| 2011-08-18 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2011-08-17 | 21,800 | 21,800 | 21,800 | 21,800 | 3 | 218 |
| 2011-08-16 | 22,000 | 22,000 | 21,500 | 21,500 | 14 | 215 |
| 2011-08-15 | 21,990 | 21,990 | 21,990 | 21,990 | 1 | 219.90 |
| 2011-08-12 | 20,510 | 21,900 | 20,500 | 21,110 | 22 | 211.10 |
| 2011-08-10 | 20,990 | 21,980 | 20,990 | 21,980 | 4 | 219.80 |
| 2011-08-09 | 21,000 | 21,000 | 19,600 | 20,500 | 41 | 205 |
| 2011-08-08 | 21,510 | 21,510 | 21,510 | 21,510 | 2 | 215.10 |
| 2011-08-05 | 21,800 | 22,000 | 21,530 | 21,900 | 29 | 219 |
| 2011-08-04 | 23,000 | 23,000 | 21,750 | 22,850 | 32 | 228.50 |
| 2011-08-03 | 22,990 | 22,990 | 22,500 | 22,900 | 16 | 229 |
| 2011-08-02 | 23,000 | 23,000 | 22,700 | 22,800 | 10 | 228 |
| 2011-08-01 | 22,600 | 22,700 | 21,910 | 22,700 | 24 | 227 |
| 2011-07-29 | 22,500 | 22,800 | 21,810 | 22,400 | 19 | 224 |
| 2011-07-28 | 22,480 | 22,500 | 22,400 | 22,400 | 25 | 224 |
| 2011-07-27 | 22,490 | 22,490 | 22,490 | 22,490 | 5 | 224.90 |
| 2011-07-26 | 21,900 | 22,200 | 21,500 | 21,500 | 21 | 215 |
| 2011-07-25 | 22,050 | 22,050 | 21,500 | 22,000 | 16 | 220 |
| 2011-07-22 | 21,900 | 21,900 | 21,550 | 21,550 | 3 | 215.50 |
| 2011-07-21 | 21,510 | 21,900 | 21,510 | 21,900 | 7 | 219 |
| 2011-07-20 | 21,550 | 21,550 | 21,500 | 21,550 | 19 | 215.50 |
| 2011-07-19 | 21,550 | 22,790 | 21,550 | 22,290 | 10 | 222.90 |
| 2011-07-15 | 23,000 | 23,000 | 22,000 | 22,000 | 22 | 220 |
| 2011-07-14 | 21,910 | 22,900 | 21,770 | 22,900 | 44 | 229 |
| 2011-07-13 | 21,500 | 21,800 | 21,500 | 21,750 | 54 | 217.50 |
| 2011-07-12 | 22,010 | 22,300 | 22,010 | 22,300 | 4 | 223 |
| 2011-07-11 | 22,000 | 22,500 | 22,000 | 22,500 | 9 | 225 |
| 2011-07-08 | 22,500 | 23,000 | 22,500 | 23,000 | 16 | 230 |
| 2011-07-07 | 22,500 | 22,500 | 22,500 | 22,500 | 6 | 225 |
| 2011-07-06 | 22,540 | 22,540 | 22,500 | 22,500 | 9 | 225 |
| 2011-07-05 | 23,000 | 23,100 | 22,800 | 22,800 | 43 | 228 |
| 2011-07-04 | 23,800 | 23,800 | 22,060 | 22,800 | 133 | 228 |
| 2011-07-01 | 22,000 | 22,000 | 20,550 | 21,920 | 64 | 219.20 |
| 2011-06-30 | 20,850 | 21,440 | 20,850 | 21,440 | 6 | 214.40 |
| 2011-06-29 | 20,500 | 21,690 | 20,500 | 21,690 | 40 | 216.90 |
| 2011-06-28 | 22,000 | 22,000 | 21,400 | 21,400 | 7 | 214 |
| 2011-06-27 | 21,000 | 22,000 | 21,000 | 21,010 | 20 | 210.10 |
| 2011-06-24 | 22,000 | 22,000 | 21,150 | 21,600 | 23 | 216 |
| 2011-06-23 | 21,100 | 21,100 | 21,100 | 21,100 | 8 | 211 |
| 2011-06-22 | 21,100 | 21,100 | 21,010 | 21,100 | 4 | 211 |
| 2011-06-21 | 21,000 | 21,200 | 20,720 | 21,100 | 10 | 211 |
| 2011-06-20 | 20,710 | 21,300 | 20,710 | 20,910 | 12 | 209.10 |
| 2011-06-17 | 22,000 | 22,000 | 21,800 | 21,800 | 11 | 218 |
| 2011-06-16 | 22,000 | 22,000 | 22,000 | 22,000 | 20 | 220 |
| 2011-06-15 | 21,990 | 21,990 | 21,990 | 21,990 | 1 | 219.90 |
| 2011-06-14 | 21,990 | 22,000 | 21,300 | 21,750 | 14 | 217.50 |
| 2011-06-13 | 21,510 | 21,510 | 21,300 | 21,300 | 7 | 213 |
| 2011-06-10 | 22,200 | 22,200 | 22,200 | 22,200 | 20 | 222 |
| 2011-06-09 | 21,500 | 22,000 | 21,000 | 22,000 | 17 | 220 |
| 2011-06-08 | 22,350 | 22,350 | 21,900 | 22,000 | 10 | 220 |
| 2011-06-06 | 21,350 | 22,450 | 20,600 | 22,450 | 48 | 224.50 |
| 2011-06-03 | 22,300 | 22,300 | 21,500 | 22,000 | 41 | 220 |
| 2011-06-02 | 22,000 | 22,200 | 21,600 | 22,200 | 14 | 222 |
| 2011-06-01 | 22,000 | 22,200 | 22,000 | 22,200 | 18 | 222 |
| 2011-05-31 | 21,400 | 21,950 | 21,400 | 21,930 | 35 | 219.30 |
| 2011-05-30 | 21,400 | 21,500 | 21,400 | 21,500 | 5 | 215 |
| 2011-05-27 | 22,500 | 22,500 | 20,500 | 22,000 | 49 | 220 |
| 2011-05-26 | 20,900 | 22,200 | 20,900 | 22,200 | 54 | 222 |
| 2011-05-25 | 22,370 | 22,370 | 21,510 | 21,900 | 7 | 219 |
| 2011-05-24 | 20,800 | 21,510 | 20,800 | 21,500 | 21 | 215 |
| 2011-05-23 | 22,070 | 22,070 | 20,170 | 20,650 | 35 | 206.50 |
| 2011-05-20 | 22,000 | 22,400 | 22,000 | 22,400 | 10 | 224 |
| 2011-05-19 | 21,560 | 22,000 | 21,500 | 21,970 | 40 | 219.70 |
| 2011-05-18 | 22,690 | 22,690 | 21,300 | 21,530 | 27 | 215.30 |
| 2011-05-17 | 22,000 | 22,390 | 21,500 | 21,500 | 16 | 215 |
| 2011-05-16 | 21,000 | 22,000 | 21,000 | 21,990 | 26 | 219.90 |
| 2011-05-13 | 23,720 | 23,720 | 22,260 | 23,000 | 15 | 230 |
| 2011-05-12 | 23,020 | 23,400 | 22,800 | 23,380 | 29 | 233.80 |
| 2011-05-11 | 23,500 | 23,600 | 23,100 | 23,100 | 47 | 231 |
| 2011-05-10 | 23,500 | 23,550 | 23,200 | 23,500 | 25 | 235 |
| 2011-05-09 | 24,180 | 24,180 | 24,000 | 24,000 | 26 | 240 |
| 2011-05-06 | 24,700 | 24,700 | 23,500 | 23,560 | 42 | 235.60 |
| 2011-05-02 | 24,990 | 24,990 | 23,600 | 23,600 | 31 | 236 |
| 2011-04-28 | 24,000 | 24,470 | 23,610 | 23,990 | 13 | 239.90 |
| 2011-04-27 | 25,450 | 25,450 | 23,800 | 23,800 | 26 | 238 |
| 2011-04-26 | 24,500 | 24,500 | 23,800 | 24,480 | 36 | 244.80 |
| 2011-04-25 | 24,990 | 24,990 | 23,700 | 24,000 | 40 | 240 |
| 2011-04-22 | 25,250 | 25,350 | 23,700 | 23,700 | 47 | 237 |
| 2011-04-21 | 25,600 | 25,600 | 24,000 | 25,200 | 93 | 252 |
| 2011-04-20 | 25,300 | 25,800 | 24,970 | 25,600 | 102 | 256 |
| 2011-04-19 | 26,100 | 26,100 | 23,800 | 24,970 | 227 | 249.70 |
| 2011-04-18 | 27,100 | 27,350 | 26,200 | 26,800 | 44 | 268 |
| 2011-04-15 | 28,010 | 28,010 | 26,650 | 26,960 | 133 | 269.60 |
| 2011-04-14 | 28,170 | 29,400 | 28,100 | 29,400 | 61 | 294 |
| 2011-04-13 | 28,200 | 29,000 | 28,110 | 29,000 | 49 | 290 |
| 2011-04-12 | 29,190 | 29,390 | 28,190 | 29,200 | 56 | 292 |
| 2011-04-11 | 30,500 | 31,900 | 28,600 | 28,700 | 189 | 287 |
| 2011-04-08 | 28,500 | 31,000 | 28,500 | 29,500 | 61 | 295 |
| 2011-04-07 | 28,530 | 28,800 | 28,010 | 28,800 | 70 | 288 |
| 2011-04-06 | 29,600 | 29,600 | 28,010 | 29,000 | 93 | 290 |
| 2011-04-05 | 29,950 | 29,950 | 28,500 | 29,600 | 165 | 296 |
| 2011-04-04 | 30,800 | 31,000 | 29,000 | 30,300 | 636 | 303 |
| 2011-04-01 | 30,000 | 34,000 | 30,000 | 31,750 | 1,774 | 317.50 |
| 2011-03-31 | 29,000 | 29,800 | 29,000 | 29,000 | 81 | 290 |
| 2011-03-30 | 28,100 | 29,000 | 28,100 | 28,160 | 57 | 281.60 |
| 2011-03-29 | 28,000 | 28,500 | 28,000 | 28,500 | 36 | 285 |
| 2011-03-28 | 27,900 | 28,000 | 27,200 | 27,700 | 32 | 277 |
| 2011-03-25 | 25,710 | 26,500 | 25,710 | 26,500 | 65 | 265 |
| 2011-03-24 | 28,600 | 28,600 | 25,300 | 26,300 | 195 | 263 |
| 2011-03-23 | 29,500 | 29,500 | 29,000 | 29,500 | 114 | 295 |
| 2011-03-22 | 27,400 | 28,000 | 26,600 | 27,990 | 119 | 279.90 |
| 2011-03-18 | 23,400 | 25,600 | 23,400 | 25,000 | 154 | 250 |
| 2011-03-17 | 20,000 | 22,000 | 20,000 | 22,000 | 88 | 220 |
| 2011-03-16 | 18,700 | 22,000 | 18,700 | 20,000 | 174 | 200 |
| 2011-03-15 | 24,000 | 24,000 | 19,500 | 19,500 | 202 | 195 |
| 2011-03-14 | 24,400 | 27,500 | 24,400 | 24,500 | 285 | 245 |
| 2011-03-11 | 31,000 | 31,400 | 30,600 | 31,400 | 164 | 314 |
| 2011-03-10 | 31,000 | 31,300 | 30,500 | 31,300 | 65 | 313 |
| 2011-03-09 | 30,800 | 31,500 | 30,800 | 30,800 | 16 | 308 |
| 2011-03-08 | 30,800 | 30,900 | 30,350 | 30,900 | 22 | 309 |
| 2011-03-07 | 32,200 | 32,200 | 30,800 | 30,800 | 78 | 308 |
| 2011-03-04 | 31,600 | 31,600 | 30,100 | 31,100 | 45 | 311 |
| 2011-03-03 | 31,500 | 31,850 | 30,900 | 30,900 | 55 | 309 |
| 2011-03-02 | 31,500 | 31,500 | 31,050 | 31,050 | 34 | 310.50 |
| 2011-03-01 | 32,000 | 32,300 | 31,000 | 32,200 | 102 | 322 |
| 2011-02-28 | 31,000 | 31,900 | 30,500 | 31,900 | 63 | 319 |
| 2011-02-25 | 31,000 | 31,200 | 30,500 | 30,900 | 22 | 309 |
| 2011-02-24 | 31,050 | 31,050 | 30,000 | 30,750 | 170 | 307.50 |
| 2011-02-23 | 32,200 | 32,600 | 31,500 | 31,500 | 156 | 315 |
| 2011-02-22 | 31,050 | 32,500 | 31,000 | 32,500 | 166 | 325 |
| 2011-02-21 | 31,700 | 32,600 | 31,000 | 31,500 | 161 | 315 |
| 2011-02-18 | 31,000 | 31,450 | 30,500 | 31,400 | 98 | 314 |
| 2011-02-17 | 31,000 | 31,000 | 30,200 | 30,550 | 133 | 305.50 |
| 2011-02-16 | 30,800 | 31,000 | 30,000 | 31,000 | 110 | 310 |
| 2011-02-15 | 30,200 | 30,700 | 30,200 | 30,500 | 31 | 305 |
| 2011-02-14 | 30,300 | 30,600 | 30,100 | 30,100 | 67 | 301 |
| 2011-02-10 | 30,000 | 30,000 | 29,310 | 29,450 | 15 | 294.50 |
| 2011-02-09 | 30,100 | 30,400 | 29,060 | 30,000 | 22 | 300 |
| 2011-02-08 | 29,940 | 30,500 | 29,300 | 30,400 | 69 | 304 |
| 2011-02-07 | 30,000 | 30,000 | 28,500 | 28,990 | 83 | 289.90 |
| 2011-02-04 | 29,600 | 30,000 | 29,500 | 29,650 | 43 | 296.50 |
| 2011-02-03 | 30,500 | 30,600 | 29,500 | 29,560 | 64 | 295.60 |
| 2011-02-02 | 29,890 | 30,300 | 29,780 | 29,780 | 63 | 297.80 |
| 2011-02-01 | 30,250 | 30,250 | 29,300 | 30,000 | 85 | 300 |
| 2011-01-31 | 30,000 | 30,000 | 29,500 | 29,500 | 87 | 295 |
| 2011-01-28 | 31,800 | 31,800 | 30,500 | 30,650 | 253 | 306.50 |
| 2011-01-27 | 29,400 | 34,000 | 29,100 | 30,150 | 706 | 301.50 |
| 2011-01-26 | 29,300 | 29,450 | 28,600 | 29,400 | 45 | 294 |
| 2011-01-25 | 28,180 | 29,100 | 28,150 | 29,100 | 78 | 291 |
| 2011-01-24 | 28,000 | 29,610 | 28,000 | 28,500 | 51 | 285 |
| 2011-01-21 | 29,970 | 29,970 | 28,510 | 28,600 | 85 | 286 |
| 2011-01-20 | 30,000 | 30,000 | 28,500 | 29,700 | 164 | 297 |
| 2011-01-19 | 30,400 | 30,400 | 28,450 | 29,500 | 198 | 295 |
| 2011-01-18 | 29,270 | 30,400 | 29,000 | 30,250 | 229 | 302.50 |
| 2011-01-17 | 30,250 | 33,300 | 29,110 | 29,270 | 617 | 292.70 |
| 2011-01-14 | 33,300 | 33,300 | 29,930 | 30,050 | 800 | 300.50 |
| 2011-01-13 | 37,000 | 39,250 | 30,800 | 33,050 | 3,151 | 330.50 |
| 2011-01-12 | 32,350 | 32,350 | 32,350 | 32,350 | 164 | 323.50 |
| 2011-01-11 | 27,310 | 27,310 | 27,310 | 27,310 | 48 | 273.10 |
| 2011-01-07 | 21,300 | 22,000 | 21,000 | 21,310 | 190 | 213.10 |
| 2011-01-06 | 21,000 | 21,400 | 21,000 | 21,400 | 88 | 214 |
| 2011-01-05 | 21,000 | 21,000 | 20,850 | 20,850 | 20 | 208.50 |
| 2011-01-04 | 21,440 | 21,440 | 20,900 | 20,990 | 41 | 209.90 |
分割・併合履歴 ： [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株
