8798 (株)アドバンスクリエイト 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 | 787 | 790 | 785 | 785 | 1,000 | 392.50 |
| 2011-12-29 | 789 | 793 | 785 | 790 | 1,000 | 395 |
| 2011-12-28 | 793 | 793 | 790 | 791 | 2,000 | 395.50 |
| 2011-12-27 | 785 | 785 | 763 | 763 | 4,100 | 381.50 |
| 2011-12-26 | 802 | 802 | 780 | 785 | 4,100 | 392.50 |
| 2011-12-22 | 818 | 818 | 790 | 817 | 5,100 | 408.50 |
| 2011-12-21 | 790 | 840 | 750 | 820 | 32,800 | 410 |
| 2011-12-20 | 816 | 816 | 797 | 798 | 6,100 | 399 |
| 2011-12-19 | 835 | 845 | 828 | 828 | 5,200 | 414 |
| 2011-12-16 | 844 | 847 | 842 | 842 | 2,000 | 421 |
| 2011-12-15 | 859 | 859 | 850 | 850 | 1,200 | 425 |
| 2011-12-14 | 865 | 867 | 853 | 862 | 5,100 | 431 |
| 2011-12-13 | 869 | 869 | 865 | 868 | 2,200 | 434 |
| 2011-12-12 | 878 | 878 | 874 | 876 | 8,200 | 438 |
| 2011-12-09 | 900 | 907 | 885 | 885 | 9,200 | 442.50 |
| 2011-12-08 | 911 | 918 | 905 | 906 | 800 | 453 |
| 2011-12-07 | 932 | 940 | 918 | 918 | 12,200 | 459 |
| 2011-12-06 | 941 | 945 | 932 | 932 | 14,800 | 466 |
| 2011-12-05 | 930 | 945 | 925 | 941 | 15,600 | 470.50 |
| 2011-12-02 | 925 | 940 | 905 | 920 | 14,900 | 460 |
| 2011-12-01 | 886 | 911 | 886 | 905 | 10,800 | 452.50 |
| 2011-11-30 | 897 | 904 | 884 | 884 | 6,400 | 442 |
| 2011-11-29 | 895 | 900 | 895 | 897 | 8,300 | 448.50 |
| 2011-11-28 | 890 | 895 | 887 | 895 | 12,400 | 447.50 |
| 2011-11-25 | 887 | 890 | 880 | 887 | 5,600 | 443.50 |
| 2011-11-24 | 872 | 888 | 872 | 888 | 6,200 | 444 |
| 2011-11-22 | 870 | 875 | 863 | 872 | 12,900 | 436 |
| 2011-11-21 | 867 | 880 | 853 | 856 | 11,900 | 428 |
| 2011-11-18 | 850 | 857 | 848 | 852 | 4,800 | 426 |
| 2011-11-17 | 850 | 850 | 847 | 849 | 9,800 | 424.50 |
| 2011-11-16 | 852 | 862 | 847 | 850 | 8,100 | 425 |
| 2011-11-15 | 855 | 870 | 852 | 852 | 8,200 | 426 |
| 2011-11-14 | 850 | 885 | 850 | 870 | 10,300 | 435 |
| 2011-11-11 | 865 | 865 | 830 | 850 | 3,900 | 425 |
| 2011-11-10 | 884 | 884 | 830 | 865 | 11,700 | 432.50 |
| 2011-11-09 | 877 | 891 | 877 | 885 | 4,800 | 442.50 |
| 2011-11-08 | 885 | 899 | 877 | 877 | 4,400 | 438.50 |
| 2011-11-07 | 815 | 890 | 815 | 885 | 13,400 | 442.50 |
| 2011-11-04 | 873 | 873 | 840 | 861 | 6,300 | 430.50 |
| 2011-11-02 | 896 | 896 | 873 | 873 | 800 | 436.50 |
| 2011-11-01 | 885 | 901 | 877 | 896 | 4,000 | 448 |
| 2011-10-31 | 840 | 905 | 840 | 900 | 9,500 | 450 |
| 2011-10-28 | 832 | 852 | 820 | 830 | 9,200 | 415 |
| 2011-10-27 | 812 | 812 | 792 | 795 | 2,100 | 397.50 |
| 2011-10-26 | 804 | 811 | 790 | 802 | 5,000 | 401 |
| 2011-10-25 | 812 | 819 | 810 | 819 | 5,400 | 409.50 |
| 2011-10-24 | 838 | 839 | 812 | 820 | 8,300 | 410 |
| 2011-10-21 | 841 | 844 | 822 | 823 | 6,100 | 411.50 |
| 2011-10-20 | 852 | 867 | 840 | 856 | 10,600 | 428 |
| 2011-10-19 | 857 | 885 | 854 | 856 | 6,000 | 428 |
| 2011-10-18 | 889 | 898 | 871 | 887 | 2,100 | 443.50 |
| 2011-10-17 | 902 | 902 | 877 | 890 | 2,500 | 445 |
| 2011-10-14 | 890 | 908 | 850 | 884 | 17,200 | 442 |
| 2011-10-13 | 863 | 920 | 863 | 915 | 4,900 | 457.50 |
| 2011-10-12 | 856 | 880 | 856 | 864 | 3,700 | 432 |
| 2011-10-11 | 890 | 894 | 851 | 885 | 8,300 | 442.50 |
| 2011-10-07 | 905 | 925 | 901 | 905 | 7,500 | 452.50 |
| 2011-10-06 | 945 | 945 | 910 | 930 | 1,800 | 465 |
| 2011-10-05 | 951 | 964 | 935 | 945 | 5,200 | 472.50 |
| 2011-10-04 | 962 | 962 | 940 | 960 | 3,100 | 480 |
| 2011-10-03 | 932 | 974 | 932 | 967 | 4,000 | 483.50 |
| 2011-09-30 | 930 | 964 | 930 | 960 | 3,300 | 480 |
| 2011-09-29 | 921 | 955 | 900 | 950 | 5,900 | 475 |
| 2011-09-28 | 951 | 951 | 920 | 936 | 13,100 | 468 |
| 2011-09-27 | 102,400 | 103,900 | 99,200 | 99,600 | 128 | 498 |
| 2011-09-26 | 104,000 | 104,500 | 95,100 | 102,400 | 113 | 512 |
| 2011-09-22 | 110,000 | 111,000 | 106,600 | 109,700 | 165 | 548.50 |
| 2011-09-21 | 114,000 | 114,300 | 111,500 | 112,300 | 59 | 561.50 |
| 2011-09-20 | 109,600 | 115,000 | 109,600 | 112,900 | 191 | 564.50 |
| 2011-09-16 | 107,000 | 112,000 | 104,000 | 109,600 | 193 | 548 |
| 2011-09-15 | 103,900 | 104,900 | 101,000 | 104,900 | 162 | 524.50 |
| 2011-09-14 | 102,800 | 103,900 | 101,000 | 103,000 | 90 | 515 |
| 2011-09-13 | 99,700 | 102,400 | 99,700 | 101,800 | 180 | 509 |
| 2011-09-12 | 99,800 | 99,800 | 98,300 | 99,700 | 52 | 498.50 |
| 2011-09-09 | 98,900 | 99,600 | 98,200 | 99,600 | 26 | 498 |
| 2011-09-08 | 98,300 | 99,000 | 98,100 | 98,900 | 25 | 494.50 |
| 2011-09-07 | 97,000 | 99,500 | 97,000 | 98,300 | 65 | 491.50 |
| 2011-09-06 | 96,500 | 97,000 | 95,200 | 96,000 | 77 | 480 |
| 2011-09-05 | 97,400 | 97,400 | 95,800 | 96,300 | 50 | 481.50 |
| 2011-09-02 | 98,000 | 98,600 | 97,000 | 97,600 | 56 | 488 |
| 2011-09-01 | 99,000 | 99,000 | 97,800 | 98,800 | 24 | 494 |
| 2011-08-31 | 96,500 | 98,300 | 96,500 | 98,200 | 53 | 491 |
| 2011-08-30 | 98,200 | 98,800 | 96,200 | 96,500 | 111 | 482.50 |
| 2011-08-29 | 99,000 | 99,000 | 97,100 | 97,100 | 35 | 485.50 |
| 2011-08-26 | 97,800 | 98,800 | 97,000 | 97,800 | 41 | 489 |
| 2011-08-25 | 99,000 | 99,300 | 97,500 | 98,000 | 119 | 490 |
| 2011-08-24 | 98,900 | 98,900 | 93,500 | 95,100 | 207 | 475.50 |
| 2011-08-23 | 89,400 | 90,400 | 89,400 | 90,000 | 32 | 450 |
| 2011-08-22 | 90,400 | 90,400 | 89,300 | 89,300 | 25 | 446.50 |
| 2011-08-19 | 89,800 | 89,900 | 88,900 | 89,100 | 33 | 445.50 |
| 2011-08-18 | 89,600 | 90,400 | 89,200 | 90,300 | 34 | 451.50 |
| 2011-08-17 | 89,600 | 90,500 | 89,400 | 89,500 | 46 | 447.50 |
| 2011-08-16 | 89,500 | 90,400 | 89,500 | 89,600 | 32 | 448 |
| 2011-08-15 | 92,000 | 92,000 | 88,500 | 91,000 | 123 | 455 |
| 2011-08-12 | 93,000 | 95,500 | 90,500 | 90,500 | 76 | 452.50 |
| 2011-08-11 | 90,000 | 95,000 | 90,000 | 93,000 | 124 | 465 |
| 2011-08-10 | 93,700 | 93,700 | 90,100 | 90,100 | 27 | 450.50 |
| 2011-08-09 | 85,000 | 92,000 | 84,000 | 89,500 | 143 | 447.50 |
| 2011-08-08 | 91,000 | 91,000 | 89,500 | 89,500 | 106 | 447.50 |
| 2011-08-05 | 93,000 | 95,600 | 88,500 | 92,000 | 128 | 460 |
| 2011-08-04 | 97,000 | 97,500 | 96,200 | 96,200 | 39 | 481 |
| 2011-08-03 | 96,000 | 98,000 | 95,500 | 96,300 | 39 | 481.50 |
| 2011-08-02 | 96,100 | 97,000 | 95,300 | 96,000 | 21 | 480 |
| 2011-08-01 | 95,900 | 100,000 | 95,200 | 97,100 | 60 | 485.50 |
| 2011-07-29 | 97,000 | 98,000 | 95,400 | 95,500 | 60 | 477.50 |
| 2011-07-28 | 96,000 | 97,500 | 95,000 | 97,500 | 87 | 487.50 |
| 2011-07-27 | 95,900 | 99,900 | 95,900 | 98,500 | 44 | 492.50 |
| 2011-07-26 | 99,900 | 100,000 | 97,000 | 97,400 | 87 | 487 |
| 2011-07-25 | 95,000 | 102,900 | 94,000 | 99,900 | 330 | 499.50 |
| 2011-07-22 | 92,800 | 93,300 | 92,500 | 92,700 | 59 | 463.50 |
| 2011-07-21 | 90,000 | 93,000 | 90,000 | 92,800 | 77 | 464 |
| 2011-07-20 | 91,000 | 91,200 | 90,000 | 90,400 | 78 | 452 |
| 2011-07-19 | 91,400 | 91,400 | 86,300 | 88,300 | 122 | 441.50 |
| 2011-07-15 | 92,900 | 93,300 | 91,200 | 91,200 | 35 | 456 |
| 2011-07-14 | 95,000 | 95,000 | 90,100 | 93,000 | 91 | 465 |
| 2011-07-13 | 92,000 | 95,500 | 91,000 | 95,000 | 273 | 475 |
| 2011-07-12 | 85,100 | 90,000 | 85,100 | 88,500 | 141 | 442.50 |
| 2011-07-11 | 84,000 | 85,700 | 84,000 | 85,000 | 38 | 425 |
| 2011-07-08 | 87,500 | 87,500 | 83,400 | 86,500 | 192 | 432.50 |
| 2011-07-07 | 82,300 | 83,000 | 82,100 | 83,000 | 28 | 415 |
| 2011-07-06 | 83,000 | 83,000 | 82,100 | 82,700 | 17 | 413.50 |
| 2011-07-05 | 82,800 | 83,300 | 81,700 | 83,000 | 44 | 415 |
| 2011-07-04 | 83,000 | 83,000 | 81,500 | 82,000 | 35 | 410 |
| 2011-07-01 | 82,500 | 82,900 | 81,500 | 81,600 | 24 | 408 |
| 2011-06-30 | 80,700 | 83,300 | 80,600 | 82,100 | 94 | 410.50 |
| 2011-06-29 | 83,000 | 83,700 | 80,800 | 81,700 | 57 | 408.50 |
| 2011-06-28 | 83,500 | 84,000 | 81,000 | 82,100 | 69 | 410.50 |
| 2011-06-27 | 82,800 | 84,500 | 82,800 | 84,500 | 40 | 422.50 |
| 2011-06-24 | 85,800 | 85,800 | 82,400 | 83,400 | 84 | 417 |
| 2011-06-23 | 83,900 | 85,200 | 83,600 | 85,200 | 93 | 426 |
| 2011-06-22 | 83,500 | 84,400 | 83,300 | 83,800 | 152 | 419 |
| 2011-06-21 | 82,500 | 83,500 | 82,200 | 83,000 | 163 | 415 |
| 2011-06-20 | 81,900 | 82,000 | 78,500 | 81,800 | 31 | 409 |
| 2011-06-17 | 78,000 | 80,000 | 77,000 | 80,000 | 76 | 400 |
| 2011-06-16 | 79,500 | 84,000 | 77,100 | 79,500 | 171 | 397.50 |
| 2011-06-15 | 77,900 | 83,000 | 77,000 | 80,300 | 230 | 401.50 |
| 2011-06-14 | 74,500 | 76,900 | 74,500 | 76,800 | 91 | 384 |
| 2011-06-13 | 70,000 | 74,600 | 70,000 | 74,300 | 127 | 371.50 |
| 2011-06-10 | 70,000 | 71,000 | 70,000 | 70,900 | 42 | 354.50 |
| 2011-06-09 | 69,100 | 70,200 | 68,700 | 70,000 | 82 | 350 |
| 2011-06-08 | 68,100 | 69,200 | 68,100 | 69,200 | 23 | 346 |
| 2011-06-07 | 68,600 | 68,700 | 68,600 | 68,700 | 9 | 343.50 |
| 2011-06-06 | 69,000 | 69,000 | 68,600 | 69,000 | 18 | 345 |
| 2011-06-03 | 69,300 | 69,800 | 68,800 | 68,900 | 8 | 344.50 |
| 2011-06-02 | 69,500 | 69,500 | 68,700 | 68,800 | 43 | 344 |
| 2011-06-01 | 70,300 | 70,300 | 69,500 | 69,900 | 59 | 349.50 |
| 2011-05-31 | 70,000 | 70,300 | 69,500 | 70,300 | 35 | 351.50 |
| 2011-05-30 | 70,500 | 70,500 | 69,500 | 70,300 | 27 | 351.50 |
| 2011-05-27 | 70,300 | 70,500 | 69,200 | 69,400 | 38 | 347 |
| 2011-05-26 | 69,900 | 70,700 | 68,800 | 69,700 | 62 | 348.50 |
| 2011-05-25 | 69,800 | 69,800 | 68,500 | 69,700 | 87 | 348.50 |
| 2011-05-24 | 68,900 | 69,800 | 68,600 | 69,800 | 21 | 349 |
| 2011-05-23 | 69,400 | 69,900 | 69,200 | 69,900 | 81 | 349.50 |
| 2011-05-20 | 68,700 | 69,200 | 68,700 | 69,200 | 58 | 346 |
| 2011-05-19 | 69,400 | 69,400 | 68,500 | 68,700 | 24 | 343.50 |
| 2011-05-18 | 68,300 | 69,300 | 68,300 | 69,300 | 8 | 346.50 |
| 2011-05-17 | 67,700 | 69,500 | 67,600 | 69,300 | 68 | 346.50 |
| 2011-05-16 | 68,100 | 69,700 | 67,100 | 67,900 | 206 | 339.50 |
| 2011-05-13 | 67,500 | 68,500 | 67,000 | 67,000 | 54 | 335 |
| 2011-05-12 | 68,700 | 68,700 | 67,500 | 67,500 | 125 | 337.50 |
| 2011-05-11 | 69,300 | 69,600 | 68,700 | 68,700 | 87 | 343.50 |
| 2011-05-10 | 69,200 | 69,700 | 68,300 | 69,300 | 83 | 346.50 |
| 2011-05-09 | 69,900 | 70,100 | 68,800 | 69,200 | 69 | 346 |
| 2011-05-06 | 69,800 | 70,100 | 68,500 | 69,900 | 57 | 349.50 |
| 2011-05-02 | 69,000 | 70,000 | 68,800 | 69,800 | 71 | 349 |
| 2011-04-28 | 68,800 | 69,100 | 68,700 | 69,000 | 58 | 345 |
| 2011-04-27 | 70,200 | 70,300 | 68,000 | 68,000 | 85 | 340 |
| 2011-04-26 | 70,300 | 70,300 | 68,100 | 70,200 | 80 | 351 |
| 2011-04-25 | 70,700 | 71,100 | 70,200 | 70,300 | 107 | 351.50 |
| 2011-04-22 | 69,200 | 70,000 | 69,200 | 69,700 | 109 | 348.50 |
| 2011-04-21 | 68,300 | 69,000 | 68,300 | 68,900 | 33 | 344.50 |
| 2011-04-20 | 68,000 | 69,000 | 68,000 | 68,300 | 107 | 341.50 |
| 2011-04-19 | 67,000 | 67,900 | 66,800 | 67,100 | 92 | 335.50 |
| 2011-04-18 | 67,200 | 67,500 | 67,000 | 67,000 | 51 | 335 |
| 2011-04-15 | 67,000 | 67,500 | 66,300 | 67,200 | 107 | 336 |
| 2011-04-14 | 65,900 | 67,300 | 65,700 | 67,000 | 124 | 335 |
| 2011-04-13 | 67,000 | 67,000 | 65,800 | 66,200 | 38 | 331 |
| 2011-04-12 | 66,700 | 67,000 | 64,500 | 67,000 | 168 | 335 |
| 2011-04-11 | 66,500 | 67,000 | 66,000 | 66,700 | 56 | 333.50 |
| 2011-04-08 | 65,900 | 67,100 | 65,500 | 66,500 | 86 | 332.50 |
| 2011-04-07 | 66,000 | 66,500 | 65,700 | 65,900 | 44 | 329.50 |
| 2011-04-06 | 66,700 | 66,700 | 65,400 | 66,000 | 124 | 330 |
| 2011-04-05 | 67,900 | 67,900 | 66,000 | 66,800 | 110 | 334 |
| 2011-04-04 | 68,000 | 68,000 | 66,000 | 67,900 | 147 | 339.50 |
| 2011-04-01 | 64,000 | 68,000 | 64,000 | 68,000 | 240 | 340 |
| 2011-03-31 | 65,300 | 65,300 | 62,400 | 63,600 | 401 | 318 |
| 2011-03-30 | 60,500 | 61,300 | 60,300 | 60,300 | 24 | 301.50 |
| 2011-03-29 | 60,000 | 61,400 | 60,000 | 60,700 | 45 | 303.50 |
| 2011-03-28 | 62,500 | 62,500 | 60,900 | 61,500 | 100 | 307.50 |
| 2011-03-25 | 63,500 | 63,500 | 61,100 | 62,000 | 83 | 310 |
| 2011-03-24 | 61,700 | 62,300 | 61,100 | 61,500 | 21 | 307.50 |
| 2011-03-23 | 61,900 | 62,500 | 61,000 | 62,000 | 44 | 310 |
| 2011-03-22 | 60,500 | 61,700 | 59,600 | 61,700 | 79 | 308.50 |
| 2011-03-18 | 55,000 | 58,500 | 55,000 | 56,500 | 45 | 282.50 |
| 2011-03-17 | 47,100 | 54,500 | 47,100 | 52,500 | 85 | 262.50 |
| 2011-03-16 | 47,000 | 53,500 | 47,000 | 50,800 | 117 | 254 |
| 2011-03-15 | 52,600 | 52,600 | 46,500 | 47,000 | 276 | 235 |
| 2011-03-14 | 56,500 | 60,000 | 56,500 | 56,500 | 238 | 282.50 |
| 2011-03-11 | 66,200 | 67,600 | 65,200 | 66,500 | 76 | 332.50 |
| 2011-03-10 | 68,000 | 68,000 | 65,000 | 66,200 | 174 | 331 |
| 2011-03-09 | 69,000 | 69,200 | 67,800 | 67,800 | 58 | 339 |
| 2011-03-08 | 69,100 | 69,100 | 67,900 | 68,500 | 94 | 342.50 |
| 2011-03-07 | 69,700 | 75,000 | 67,700 | 68,500 | 636 | 342.50 |
| 2011-03-04 | 70,000 | 70,000 | 68,600 | 70,000 | 112 | 350 |
| 2011-03-03 | 69,600 | 69,800 | 68,100 | 69,800 | 40 | 349 |
| 2011-03-02 | 70,000 | 71,000 | 68,500 | 68,700 | 128 | 343.50 |
| 2011-03-01 | 71,200 | 71,800 | 71,200 | 71,800 | 77 | 359 |
| 2011-02-28 | 71,800 | 71,800 | 69,300 | 70,500 | 41 | 352.50 |
| 2011-02-25 | 70,400 | 70,400 | 69,200 | 69,900 | 54 | 349.50 |
| 2011-02-24 | 68,100 | 68,600 | 68,000 | 68,600 | 35 | 343 |
| 2011-02-23 | 68,000 | 70,000 | 67,700 | 67,800 | 47 | 339 |
| 2011-02-22 | 69,400 | 69,400 | 68,100 | 69,000 | 46 | 345 |
| 2011-02-21 | 68,900 | 70,000 | 68,900 | 69,100 | 49 | 345.50 |
| 2011-02-18 | 67,500 | 68,900 | 67,400 | 68,800 | 35 | 344 |
| 2011-02-17 | 68,000 | 68,700 | 67,200 | 67,500 | 52 | 337.50 |
| 2011-02-16 | 69,000 | 69,500 | 68,000 | 68,000 | 128 | 340 |
| 2011-02-15 | 70,000 | 70,000 | 68,200 | 70,000 | 103 | 350 |
| 2011-02-14 | 68,500 | 72,500 | 68,100 | 70,000 | 437 | 350 |
| 2011-02-10 | 65,800 | 66,400 | 65,800 | 66,300 | 54 | 331.50 |
| 2011-02-09 | 65,700 | 66,000 | 65,700 | 65,800 | 45 | 329 |
| 2011-02-08 | 65,000 | 65,800 | 64,900 | 65,600 | 84 | 328 |
| 2011-02-07 | 64,700 | 65,000 | 64,200 | 65,000 | 58 | 325 |
| 2011-02-04 | 64,300 | 64,900 | 64,300 | 64,900 | 22 | 324.50 |
| 2011-02-03 | 65,000 | 65,000 | 63,400 | 64,300 | 114 | 321.50 |
| 2011-02-02 | 65,600 | 65,900 | 65,000 | 65,000 | 57 | 325 |
| 2011-02-01 | 65,100 | 65,600 | 65,100 | 65,600 | 12 | 328 |
| 2011-01-31 | 65,600 | 65,800 | 64,900 | 65,100 | 99 | 325.50 |
| 2011-01-28 | 66,100 | 66,100 | 65,000 | 65,600 | 88 | 328 |
| 2011-01-27 | 66,000 | 66,000 | 65,900 | 65,900 | 12 | 329.50 |
| 2011-01-26 | 66,200 | 66,200 | 65,800 | 66,000 | 45 | 330 |
| 2011-01-25 | 66,200 | 66,300 | 66,000 | 66,000 | 98 | 330 |
| 2011-01-24 | 65,400 | 65,900 | 65,400 | 65,900 | 44 | 329.50 |
| 2011-01-21 | 65,600 | 65,800 | 65,400 | 65,400 | 72 | 327 |
| 2011-01-20 | 66,100 | 66,100 | 65,000 | 65,600 | 50 | 328 |
| 2011-01-19 | 66,100 | 66,100 | 66,000 | 66,100 | 25 | 330.50 |
| 2011-01-18 | 66,400 | 66,400 | 65,900 | 66,100 | 53 | 330.50 |
| 2011-01-17 | 65,500 | 66,500 | 65,500 | 66,000 | 57 | 330 |
| 2011-01-14 | 65,900 | 66,000 | 64,800 | 65,500 | 52 | 327.50 |
| 2011-01-13 | 65,800 | 66,100 | 65,800 | 65,900 | 31 | 329.50 |
| 2011-01-12 | 65,800 | 66,300 | 65,500 | 65,800 | 65 | 329 |
| 2011-01-11 | 65,300 | 65,800 | 65,000 | 65,800 | 41 | 329 |
| 2011-01-07 | 63,600 | 65,200 | 63,600 | 64,700 | 84 | 323.50 |
| 2011-01-06 | 63,500 | 63,700 | 63,300 | 63,600 | 26 | 318 |
| 2011-01-05 | 62,900 | 63,300 | 62,900 | 63,300 | 11 | 316.50 |
| 2011-01-04 | 62,500 | 63,100 | 61,700 | 62,900 | 74 | 314.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
