8772 (株)アサックス 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 | 82,500 | 82,500 | 81,000 | 81,300 | 27 | 271 |
| 2011-12-29 | 81,500 | 82,100 | 81,000 | 81,000 | 13 | 270 |
| 2011-12-28 | 81,700 | 81,700 | 81,300 | 81,300 | 7 | 271 |
| 2011-12-27 | 81,500 | 83,100 | 81,500 | 81,700 | 13 | 272.33 |
| 2011-12-26 | 82,000 | 84,000 | 82,000 | 83,000 | 32 | 276.67 |
| 2011-12-22 | 82,100 | 83,100 | 82,000 | 82,100 | 8 | 273.67 |
| 2011-12-21 | 83,000 | 83,100 | 82,500 | 82,500 | 6 | 275 |
| 2011-12-20 | 83,600 | 84,000 | 82,200 | 84,000 | 17 | 280 |
| 2011-12-19 | 84,100 | 84,100 | 82,800 | 83,600 | 18 | 278.67 |
| 2011-12-16 | 85,500 | 85,500 | 83,400 | 83,900 | 29 | 279.67 |
| 2011-12-15 | 84,500 | 85,000 | 84,000 | 84,000 | 12 | 280 |
| 2011-12-14 | 85,500 | 86,000 | 84,600 | 84,600 | 20 | 282 |
| 2011-12-13 | 85,200 | 85,500 | 85,200 | 85,500 | 12 | 285 |
| 2011-12-12 | 86,400 | 87,400 | 85,800 | 86,400 | 64 | 288 |
| 2011-12-09 | 86,400 | 86,400 | 84,900 | 85,800 | 48 | 286 |
| 2011-12-08 | 86,300 | 86,500 | 86,300 | 86,400 | 9 | 288 |
| 2011-12-07 | 85,000 | 86,400 | 84,400 | 86,400 | 10 | 288 |
| 2011-12-06 | 86,700 | 86,700 | 85,000 | 85,000 | 20 | 283.33 |
| 2011-12-05 | 87,700 | 87,700 | 81,000 | 86,700 | 204 | 289 |
| 2011-12-02 | 89,100 | 90,000 | 88,300 | 89,200 | 19 | 297.33 |
| 2011-12-01 | 90,500 | 90,700 | 88,800 | 89,100 | 10 | 297 |
| 2011-11-30 | 89,700 | 89,700 | 89,700 | 89,700 | 3 | 299 |
| 2011-11-29 | 89,800 | 89,800 | 87,700 | 89,700 | 8 | 299 |
| 2011-11-28 | 87,600 | 87,800 | 87,600 | 87,800 | 6 | 292.67 |
| 2011-11-25 | 88,500 | 88,600 | 88,500 | 88,600 | 6 | 295.33 |
| 2011-11-24 | 86,500 | 87,500 | 85,300 | 87,500 | 30 | 291.67 |
| 2011-11-22 | 89,500 | 89,500 | 89,500 | 89,500 | 3 | 298.33 |
| 2011-11-21 | 88,100 | 89,700 | 88,000 | 89,500 | 7 | 298.33 |
| 2011-11-18 | 89,500 | 90,000 | 89,200 | 89,200 | 8 | 297.33 |
| 2011-11-17 | 89,100 | 90,000 | 89,100 | 90,000 | 6 | 300 |
| 2011-11-16 | 90,500 | 91,000 | 90,200 | 90,200 | 4 | 300.67 |
| 2011-11-15 | 92,000 | 92,000 | 92,000 | 92,000 | 6 | 306.67 |
| 2011-11-14 | 93,200 | 93,200 | 92,000 | 92,000 | 2 | 306.67 |
| 2011-11-11 | 92,300 | 92,300 | 92,300 | 92,300 | 1 | 307.67 |
| 2011-11-10 | 92,000 | 92,300 | 90,000 | 92,300 | 10 | 307.67 |
| 2011-11-09 | 91,700 | 92,000 | 91,700 | 92,000 | 14 | 306.67 |
| 2011-11-08 | 91,700 | 91,700 | 91,000 | 91,000 | 20 | 303.33 |
| 2011-11-07 | 91,300 | 91,300 | 90,000 | 91,200 | 58 | 304 |
| 2011-11-04 | 95,000 | 95,000 | 94,000 | 94,300 | 37 | 314.33 |
| 2011-11-02 | 98,000 | 98,200 | 97,500 | 97,600 | 12 | 325.33 |
| 2011-11-01 | 97,000 | 99,500 | 97,000 | 99,500 | 7 | 331.67 |
| 2011-10-31 | 96,900 | 102,000 | 96,900 | 100,000 | 55 | 333.33 |
| 2011-10-28 | 100,000 | 100,000 | 99,500 | 99,900 | 22 | 333 |
| 2011-10-27 | 98,500 | 99,800 | 98,500 | 99,800 | 65 | 332.67 |
| 2011-10-26 | 98,500 | 99,000 | 98,500 | 99,000 | 41 | 330 |
| 2011-10-25 | 98,500 | 99,100 | 98,500 | 99,100 | 8 | 330.33 |
| 2011-10-24 | 98,700 | 99,800 | 98,700 | 99,100 | 5 | 330.33 |
| 2011-10-21 | 98,700 | 98,800 | 98,500 | 98,700 | 24 | 329 |
| 2011-10-20 | 99,000 | 99,200 | 98,700 | 98,700 | 9 | 329 |
| 2011-10-19 | 100,000 | 100,000 | 99,500 | 99,500 | 7 | 331.67 |
| 2011-10-18 | 99,600 | 99,600 | 99,000 | 99,000 | 6 | 330 |
| 2011-10-17 | 98,800 | 100,100 | 98,800 | 99,600 | 34 | 332 |
| 2011-10-14 | 99,200 | 100,200 | 99,000 | 99,600 | 35 | 332 |
| 2011-10-13 | 100,600 | 100,600 | 99,100 | 99,200 | 19 | 330.67 |
| 2011-10-12 | 99,000 | 100,000 | 99,000 | 99,100 | 16 | 330.33 |
| 2011-10-11 | 99,500 | 100,000 | 97,800 | 100,000 | 9 | 333.33 |
| 2011-10-07 | 99,000 | 99,000 | 98,900 | 99,000 | 12 | 330 |
| 2011-10-06 | 98,000 | 99,000 | 98,000 | 99,000 | 4 | 330 |
| 2011-10-05 | 97,400 | 98,900 | 97,400 | 98,000 | 7 | 326.67 |
| 2011-10-04 | 96,500 | 98,000 | 96,500 | 97,400 | 4 | 324.67 |
| 2011-10-03 | 98,100 | 99,900 | 95,400 | 96,400 | 22 | 321.33 |
| 2011-09-30 | 100,000 | 105,000 | 99,000 | 104,900 | 33 | 349.67 |
| 2011-09-29 | 99,700 | 104,800 | 99,700 | 101,700 | 49 | 339 |
| 2011-09-28 | 96,900 | 99,900 | 95,200 | 96,700 | 14 | 322.33 |
| 2011-09-27 | 96,500 | 99,900 | 96,500 | 98,400 | 8 | 328 |
| 2011-09-26 | 98,000 | 98,000 | 95,000 | 95,000 | 8 | 316.67 |
| 2011-09-22 | 100,000 | 100,100 | 99,900 | 100,000 | 19 | 333.33 |
| 2011-09-21 | 100,000 | 100,000 | 100,000 | 100,000 | 13 | 333.33 |
| 2011-09-20 | 100,000 | 101,400 | 99,900 | 100,000 | 8 | 333.33 |
| 2011-09-16 | 102,800 | 102,800 | 100,400 | 102,400 | 12 | 341.33 |
| 2011-09-15 | 104,400 | 104,400 | 103,900 | 103,900 | 6 | 346.33 |
| 2011-09-14 | 104,800 | 104,800 | 104,400 | 104,400 | 19 | 348 |
| 2011-09-13 | 104,300 | 104,300 | 101,600 | 102,500 | 11 | 341.67 |
| 2011-09-12 | 104,500 | 104,500 | 102,000 | 103,600 | 15 | 345.33 |
| 2011-09-09 | 104,400 | 104,500 | 101,500 | 101,500 | 28 | 338.33 |
| 2011-09-08 | 102,000 | 104,000 | 102,000 | 104,000 | 8 | 346.67 |
| 2011-09-07 | 103,700 | 103,700 | 100,200 | 101,000 | 29 | 336.67 |
| 2011-09-06 | 101,400 | 101,400 | 97,000 | 101,000 | 26 | 336.67 |
| 2011-09-05 | 104,000 | 104,000 | 101,600 | 101,600 | 12 | 338.67 |
| 2011-09-02 | 104,000 | 104,000 | 103,900 | 103,900 | 6 | 346.33 |
| 2011-09-01 | 105,000 | 105,100 | 103,900 | 104,000 | 52 | 346.67 |
| 2011-08-31 | 105,000 | 105,000 | 102,100 | 104,500 | 6 | 348.33 |
| 2011-08-30 | 105,000 | 105,000 | 103,000 | 105,000 | 62 | 350 |
| 2011-08-29 | 105,000 | 105,000 | 103,000 | 103,000 | 9 | 343.33 |
| 2011-08-26 | 105,000 | 105,000 | 100,300 | 105,000 | 28 | 350 |
| 2011-08-25 | 105,000 | 105,000 | 102,000 | 104,000 | 33 | 346.67 |
| 2011-08-24 | 105,000 | 105,000 | 102,600 | 102,600 | 8 | 342 |
| 2011-08-23 | 105,000 | 105,000 | 104,900 | 105,000 | 12 | 350 |
| 2011-08-22 | 105,000 | 105,000 | 101,000 | 101,000 | 24 | 336.67 |
| 2011-08-19 | 105,000 | 105,000 | 102,100 | 105,000 | 13 | 350 |
| 2011-08-18 | 106,000 | 106,000 | 102,600 | 105,000 | 24 | 350 |
| 2011-08-17 | 105,000 | 105,100 | 104,700 | 104,700 | 19 | 349 |
| 2011-08-16 | 105,000 | 106,500 | 102,400 | 105,600 | 35 | 352 |
| 2011-08-15 | 105,000 | 106,300 | 102,100 | 105,000 | 43 | 350 |
| 2011-08-12 | 105,000 | 105,000 | 101,200 | 103,900 | 23 | 346.33 |
| 2011-08-11 | 100,700 | 100,800 | 100,700 | 100,800 | 7 | 336 |
| 2011-08-10 | 100,500 | 100,700 | 100,500 | 100,700 | 14 | 335.67 |
| 2011-08-09 | 98,500 | 104,500 | 98,000 | 100,000 | 25 | 333.33 |
| 2011-08-08 | 101,200 | 101,500 | 101,200 | 101,500 | 12 | 338.33 |
| 2011-08-05 | 104,300 | 104,300 | 103,000 | 103,000 | 14 | 343.33 |
| 2011-08-04 | 104,200 | 106,000 | 104,100 | 106,000 | 20 | 353.33 |
| 2011-08-03 | 106,200 | 106,800 | 106,200 | 106,200 | 13 | 354 |
| 2011-08-02 | 108,300 | 108,600 | 108,000 | 108,000 | 9 | 360 |
| 2011-08-01 | 106,200 | 110,800 | 106,200 | 110,000 | 24 | 366.67 |
| 2011-07-29 | 116,000 | 117,000 | 111,000 | 115,200 | 34 | 384 |
| 2011-07-28 | 109,000 | 116,000 | 108,800 | 116,000 | 36 | 386.67 |
| 2011-07-27 | 114,000 | 114,900 | 110,000 | 110,000 | 22 | 366.67 |
| 2011-07-26 | 108,200 | 110,800 | 108,200 | 109,500 | 22 | 365 |
| 2011-07-25 | 110,200 | 111,200 | 107,000 | 111,200 | 13 | 370.67 |
| 2011-07-22 | 112,100 | 112,400 | 110,500 | 111,000 | 16 | 370 |
| 2011-07-21 | 113,000 | 113,000 | 112,500 | 112,500 | 8 | 375 |
| 2011-07-20 | 114,500 | 115,000 | 112,800 | 112,900 | 9 | 376.33 |
| 2011-07-19 | 115,000 | 115,000 | 112,900 | 115,000 | 29 | 383.33 |
| 2011-07-15 | 116,000 | 117,600 | 115,200 | 115,900 | 21 | 386.33 |
| 2011-07-14 | 117,000 | 117,000 | 116,500 | 116,600 | 28 | 388.67 |
| 2011-07-13 | 119,700 | 119,700 | 118,000 | 118,000 | 9 | 393.33 |
| 2011-07-12 | 118,000 | 118,000 | 116,900 | 118,000 | 5 | 393.33 |
| 2011-07-11 | 118,000 | 118,000 | 115,000 | 118,000 | 10 | 393.33 |
| 2011-07-08 | 119,900 | 119,900 | 117,600 | 117,800 | 12 | 392.67 |
| 2011-07-07 | 119,900 | 120,000 | 119,600 | 120,000 | 12 | 400 |
| 2011-07-06 | 120,000 | 120,000 | 118,000 | 119,900 | 8 | 399.67 |
| 2011-07-05 | 120,600 | 121,900 | 117,400 | 121,900 | 6 | 406.33 |
| 2011-07-04 | 123,200 | 123,400 | 120,700 | 123,400 | 15 | 411.33 |
| 2011-07-01 | 123,000 | 123,200 | 120,000 | 123,200 | 16 | 410.67 |
| 2011-06-30 | 120,000 | 121,200 | 120,000 | 121,200 | 17 | 404 |
| 2011-06-29 | 116,500 | 120,000 | 116,500 | 120,000 | 62 | 400 |
| 2011-06-28 | 116,000 | 116,400 | 115,400 | 116,100 | 12 | 387 |
| 2011-06-27 | 115,900 | 116,400 | 115,300 | 116,200 | 28 | 387.33 |
| 2011-06-24 | 114,000 | 116,400 | 114,000 | 115,800 | 72 | 386 |
| 2011-06-23 | 122,500 | 123,000 | 121,000 | 123,000 | 11 | 410 |
| 2011-06-22 | 125,500 | 125,500 | 121,500 | 124,500 | 22 | 415 |
| 2011-06-21 | 125,000 | 125,000 | 120,200 | 125,000 | 11 | 416.67 |
| 2011-06-20 | 124,700 | 124,700 | 122,000 | 124,700 | 11 | 415.67 |
| 2011-06-17 | 125,000 | 125,400 | 124,100 | 124,700 | 22 | 415.67 |
| 2011-06-16 | 125,000 | 128,500 | 124,600 | 125,000 | 86 | 416.67 |
| 2011-06-15 | 126,000 | 126,000 | 124,900 | 125,100 | 40 | 417 |
| 2011-06-14 | 128,000 | 128,100 | 124,900 | 126,000 | 53 | 420 |
| 2011-06-13 | 126,600 | 129,300 | 126,600 | 129,300 | 34 | 431 |
| 2011-06-10 | 130,000 | 130,000 | 129,000 | 129,000 | 102 | 430 |
| 2011-06-09 | 125,000 | 125,100 | 125,000 | 125,100 | 33 | 417 |
| 2011-06-08 | 125,000 | 126,000 | 125,000 | 125,100 | 28 | 417 |
| 2011-06-07 | 125,300 | 125,300 | 125,000 | 125,300 | 38 | 417.67 |
| 2011-06-06 | 125,000 | 126,000 | 125,000 | 125,300 | 42 | 417.67 |
| 2011-06-03 | 125,000 | 125,100 | 125,000 | 125,000 | 42 | 416.67 |
| 2011-06-02 | 125,000 | 125,100 | 124,000 | 125,000 | 34 | 416.67 |
| 2011-06-01 | 125,000 | 125,900 | 125,000 | 125,900 | 40 | 419.67 |
| 2011-05-31 | 124,900 | 125,200 | 124,900 | 125,000 | 88 | 416.67 |
| 2011-05-30 | 123,000 | 124,500 | 123,000 | 124,500 | 16 | 415 |
| 2011-05-27 | 124,700 | 124,900 | 123,000 | 123,700 | 24 | 412.33 |
| 2011-05-26 | 122,000 | 123,500 | 121,000 | 123,500 | 21 | 411.67 |
| 2011-05-25 | 122,600 | 122,600 | 120,100 | 122,200 | 6 | 407.33 |
| 2011-05-24 | 122,400 | 123,500 | 122,000 | 122,600 | 20 | 408.67 |
| 2011-05-23 | 118,000 | 122,600 | 118,000 | 122,500 | 28 | 408.33 |
| 2011-05-20 | 122,000 | 122,000 | 120,000 | 121,000 | 12 | 403.33 |
| 2011-05-19 | 122,400 | 123,000 | 121,200 | 121,200 | 21 | 404 |
| 2011-05-18 | 122,700 | 123,000 | 122,500 | 123,000 | 14 | 410 |
| 2011-05-17 | 121,500 | 122,000 | 120,000 | 120,000 | 21 | 400 |
| 2011-05-16 | 121,800 | 121,800 | 117,800 | 121,000 | 21 | 403.33 |
| 2011-05-13 | 122,500 | 122,500 | 119,700 | 121,800 | 17 | 406 |
| 2011-05-12 | 122,500 | 122,500 | 120,000 | 122,500 | 18 | 408.33 |
| 2011-05-11 | 120,100 | 120,800 | 120,100 | 120,800 | 6 | 402.67 |
| 2011-05-10 | 123,600 | 123,600 | 119,200 | 120,000 | 7 | 400 |
| 2011-05-09 | 123,000 | 123,500 | 123,000 | 123,500 | 14 | 411.67 |
| 2011-05-06 | 123,500 | 123,500 | 120,800 | 123,000 | 33 | 410 |
| 2011-05-02 | 118,600 | 124,600 | 118,600 | 122,700 | 74 | 409 |
| 2011-04-28 | 119,400 | 123,400 | 118,600 | 118,600 | 91 | 395.33 |
| 2011-04-27 | 125,000 | 125,500 | 123,000 | 124,800 | 34 | 416 |
| 2011-04-26 | 125,700 | 127,500 | 125,000 | 125,000 | 21 | 416.67 |
| 2011-04-25 | 128,000 | 129,100 | 123,000 | 128,700 | 83 | 429 |
| 2011-04-22 | 125,000 | 126,700 | 122,100 | 125,000 | 18 | 416.67 |
| 2011-04-21 | 125,000 | 126,300 | 125,000 | 125,500 | 95 | 418.33 |
| 2011-04-20 | 128,400 | 128,400 | 125,000 | 125,000 | 18 | 416.67 |
| 2011-04-19 | 120,200 | 129,500 | 120,200 | 129,500 | 160 | 431.67 |
| 2011-04-18 | 127,500 | 127,500 | 122,000 | 123,200 | 32 | 410.67 |
| 2011-04-15 | 109,000 | 130,000 | 109,000 | 123,900 | 177 | 413 |
| 2011-04-14 | 104,500 | 112,600 | 101,800 | 108,900 | 20 | 363 |
| 2011-04-13 | 107,300 | 107,500 | 107,300 | 107,500 | 9 | 358.33 |
| 2011-04-12 | 111,500 | 112,500 | 109,100 | 109,100 | 16 | 363.67 |
| 2011-04-11 | 108,300 | 112,000 | 108,300 | 111,500 | 27 | 371.67 |
| 2011-04-08 | 110,100 | 112,700 | 110,100 | 111,300 | 37 | 371 |
| 2011-04-07 | 112,300 | 113,100 | 110,100 | 110,100 | 30 | 367 |
| 2011-04-06 | 113,100 | 114,500 | 112,100 | 112,300 | 12 | 374.33 |
| 2011-04-05 | 113,000 | 113,100 | 113,000 | 113,100 | 19 | 377 |
| 2011-04-04 | 116,000 | 118,000 | 115,500 | 116,000 | 31 | 386.67 |
| 2011-04-01 | 119,000 | 120,000 | 115,500 | 115,800 | 63 | 386 |
| 2011-03-31 | 119,000 | 122,000 | 117,900 | 122,000 | 74 | 406.67 |
| 2011-03-30 | 120,000 | 122,000 | 120,000 | 122,000 | 52 | 406.67 |
| 2011-03-29 | 120,000 | 122,800 | 114,000 | 118,700 | 79 | 395.67 |
| 2011-03-28 | 113,600 | 125,700 | 113,600 | 119,000 | 170 | 396.67 |
| 2011-03-25 | 121,800 | 121,800 | 114,500 | 115,000 | 93 | 383.33 |
| 2011-03-24 | 109,500 | 122,800 | 109,500 | 121,000 | 156 | 403.33 |
| 2011-03-23 | 114,500 | 115,900 | 109,500 | 109,500 | 65 | 365 |
| 2011-03-22 | 115,500 | 119,400 | 114,500 | 114,500 | 97 | 381.67 |
| 2011-03-18 | 120,900 | 120,900 | 114,000 | 115,300 | 194 | 384.33 |
| 2011-03-17 | 92,800 | 122,500 | 92,800 | 121,000 | 312 | 403.33 |
| 2011-03-16 | 91,500 | 101,800 | 91,500 | 101,800 | 356 | 339.33 |
| 2011-03-15 | 86,500 | 89,300 | 86,500 | 86,800 | 333 | 289.33 |
| 2011-03-14 | 107,000 | 116,500 | 107,000 | 116,500 | 176 | 388.33 |
| 2011-03-11 | 124,900 | 126,000 | 122,300 | 125,000 | 180 | 416.67 |
| 2011-03-10 | 124,000 | 124,300 | 123,000 | 124,200 | 42 | 414 |
| 2011-03-09 | 125,000 | 125,000 | 122,000 | 122,100 | 64 | 407 |
| 2011-03-08 | 121,500 | 125,000 | 121,500 | 122,200 | 146 | 407.33 |
| 2011-03-07 | 121,800 | 121,900 | 119,900 | 121,600 | 79 | 405.33 |
| 2011-03-04 | 122,400 | 122,400 | 119,000 | 121,800 | 107 | 406 |
| 2011-03-03 | 120,400 | 122,700 | 117,400 | 120,800 | 153 | 402.67 |
| 2011-03-02 | 120,200 | 120,900 | 115,200 | 120,400 | 72 | 401.33 |
| 2011-03-01 | 122,100 | 122,700 | 120,300 | 121,600 | 82 | 405.33 |
| 2011-02-28 | 120,000 | 122,000 | 118,000 | 122,000 | 144 | 406.67 |
| 2011-02-25 | 115,000 | 117,800 | 112,000 | 117,800 | 95 | 392.67 |
| 2011-02-24 | 116,500 | 116,500 | 115,200 | 115,700 | 83 | 385.67 |
| 2011-02-23 | 115,000 | 116,300 | 115,000 | 115,000 | 72 | 383.33 |
| 2011-02-22 | 111,800 | 116,300 | 111,800 | 116,300 | 222 | 387.67 |
| 2011-02-21 | 109,000 | 112,000 | 109,000 | 111,800 | 69 | 372.67 |
| 2011-02-18 | 106,400 | 110,300 | 104,600 | 109,200 | 291 | 364 |
| 2011-02-17 | 111,000 | 111,000 | 108,700 | 109,400 | 145 | 364.67 |
| 2011-02-16 | 113,700 | 113,700 | 110,700 | 111,800 | 36 | 372.67 |
| 2011-02-15 | 107,900 | 115,600 | 107,900 | 110,700 | 247 | 369 |
| 2011-02-14 | 105,300 | 105,500 | 105,000 | 105,500 | 33 | 351.67 |
| 2011-02-10 | 104,500 | 105,400 | 104,500 | 105,300 | 64 | 351 |
| 2011-02-09 | 103,000 | 103,100 | 101,400 | 102,800 | 66 | 342.67 |
| 2011-02-08 | 100,400 | 102,700 | 100,200 | 101,100 | 42 | 337 |
| 2011-02-07 | 102,900 | 102,900 | 100,200 | 100,300 | 58 | 334.33 |
| 2011-02-04 | 101,900 | 103,800 | 100,800 | 103,300 | 99 | 344.33 |
| 2011-02-03 | 100,800 | 102,500 | 100,800 | 101,900 | 53 | 339.67 |
| 2011-02-02 | 98,000 | 100,800 | 97,100 | 100,800 | 162 | 336 |
| 2011-02-01 | 96,000 | 98,000 | 96,000 | 97,500 | 95 | 325 |
| 2011-01-31 | 95,000 | 95,500 | 94,900 | 95,300 | 306 | 317.67 |
| 2011-01-28 | 96,100 | 96,100 | 93,800 | 95,000 | 74 | 316.67 |
| 2011-01-27 | 95,000 | 95,900 | 94,300 | 94,600 | 40 | 315.33 |
| 2011-01-26 | 95,300 | 95,800 | 93,800 | 95,600 | 44 | 318.67 |
| 2011-01-25 | 94,600 | 94,600 | 93,100 | 94,400 | 43 | 314.67 |
| 2011-01-24 | 93,000 | 93,900 | 91,800 | 93,100 | 79 | 310.33 |
| 2011-01-21 | 94,600 | 94,600 | 92,000 | 93,000 | 69 | 310 |
| 2011-01-20 | 95,300 | 95,300 | 92,600 | 93,100 | 76 | 310.33 |
| 2011-01-19 | 96,000 | 97,100 | 94,200 | 95,300 | 108 | 317.67 |
| 2011-01-18 | 96,400 | 97,400 | 96,000 | 96,000 | 21 | 320 |
| 2011-01-17 | 95,200 | 98,200 | 95,200 | 96,200 | 63 | 320.67 |
| 2011-01-14 | 97,900 | 109,900 | 94,000 | 94,900 | 315 | 316.33 |
| 2011-01-13 | 92,500 | 96,500 | 92,300 | 95,100 | 156 | 317 |
| 2011-01-12 | 91,100 | 92,700 | 90,500 | 91,900 | 113 | 306.33 |
| 2011-01-11 | 91,400 | 91,500 | 91,000 | 91,400 | 35 | 304.67 |
| 2011-01-07 | 91,900 | 91,900 | 91,000 | 91,400 | 43 | 304.67 |
| 2011-01-06 | 91,900 | 92,300 | 91,100 | 91,400 | 81 | 304.67 |
| 2011-01-05 | 90,300 | 91,700 | 90,100 | 91,700 | 67 | 305.67 |
| 2011-01-04 | 89,200 | 92,100 | 88,700 | 90,300 | 131 | 301 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
