8946 (株)ASIAN STAR 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 | 4,400 | 4,750 | 4,400 | 4,750 | 27 | 47.50 |
| 2011-12-29 | 4,370 | 4,500 | 4,370 | 4,500 | 25 | 45 |
| 2011-12-28 | 4,340 | 4,490 | 4,340 | 4,350 | 22 | 43.50 |
| 2011-12-27 | 4,510 | 4,600 | 4,330 | 4,330 | 348 | 43.30 |
| 2011-12-26 | 4,620 | 4,830 | 4,600 | 4,600 | 80 | 46 |
| 2011-12-22 | 4,675 | 4,830 | 4,600 | 4,830 | 19 | 48.30 |
| 2011-12-21 | 4,715 | 4,780 | 4,660 | 4,665 | 46 | 46.65 |
| 2011-12-20 | 4,995 | 4,995 | 4,575 | 4,785 | 90 | 47.85 |
| 2011-12-19 | 5,000 | 5,000 | 4,800 | 4,800 | 41 | 48 |
| 2011-12-16 | 4,900 | 5,000 | 4,900 | 5,000 | 101 | 50 |
| 2011-12-15 | 4,995 | 4,995 | 4,860 | 4,860 | 9 | 48.60 |
| 2011-12-14 | 4,900 | 5,060 | 4,860 | 5,060 | 16 | 50.60 |
| 2011-12-13 | 4,905 | 4,910 | 4,860 | 4,900 | 22 | 49 |
| 2011-12-12 | 5,030 | 5,120 | 4,900 | 4,950 | 42 | 49.50 |
| 2011-12-09 | 4,970 | 5,090 | 4,970 | 5,030 | 26 | 50.30 |
| 2011-12-08 | 5,010 | 5,010 | 4,960 | 4,970 | 12 | 49.70 |
| 2011-12-07 | 5,100 | 5,280 | 4,910 | 4,930 | 168 | 49.30 |
| 2011-12-06 | 5,390 | 5,410 | 5,290 | 5,300 | 130 | 53 |
| 2011-12-05 | 5,950 | 6,050 | 5,000 | 5,000 | 405 | 50 |
| 2011-12-02 | 4,895 | 5,050 | 4,550 | 5,050 | 164 | 50.50 |
| 2011-12-01 | 4,465 | 4,950 | 4,465 | 4,900 | 82 | 49 |
| 2011-11-30 | 4,480 | 4,480 | 4,450 | 4,450 | 10 | 44.50 |
| 2011-11-29 | 4,400 | 4,600 | 4,400 | 4,600 | 3 | 46 |
| 2011-11-28 | 4,350 | 4,600 | 4,350 | 4,600 | 49 | 46 |
| 2011-11-25 | 4,390 | 4,445 | 4,250 | 4,300 | 24 | 43 |
| 2011-11-24 | 4,550 | 4,640 | 4,250 | 4,390 | 141 | 43.90 |
| 2011-11-22 | 4,900 | 5,000 | 4,900 | 5,000 | 158 | 50 |
| 2011-11-21 | 4,300 | 4,300 | 4,300 | 4,300 | 7 | 43 |
| 2011-11-18 | 4,400 | 4,400 | 4,300 | 4,300 | 12 | 43 |
| 2011-11-17 | 4,500 | 4,500 | 4,310 | 4,500 | 13 | 45 |
| 2011-11-16 | 4,710 | 4,840 | 4,520 | 4,520 | 128 | 45.20 |
| 2011-11-14 | 4,600 | 4,750 | 4,580 | 4,750 | 89 | 47.50 |
| 2011-11-11 | 5,000 | 5,000 | 4,820 | 4,900 | 24 | 49 |
| 2011-11-10 | 4,805 | 5,000 | 4,800 | 5,000 | 74 | 50 |
| 2011-11-09 | 4,800 | 5,010 | 4,800 | 4,800 | 39 | 48 |
| 2011-11-08 | 5,020 | 5,020 | 4,950 | 4,950 | 16 | 49.50 |
| 2011-11-07 | 5,200 | 5,200 | 5,100 | 5,100 | 35 | 51 |
| 2011-11-04 | 5,400 | 5,500 | 5,200 | 5,200 | 89 | 52 |
| 2011-11-02 | 5,100 | 5,560 | 5,100 | 5,200 | 81 | 52 |
| 2011-11-01 | 5,180 | 5,220 | 5,010 | 5,050 | 64 | 50.50 |
| 2011-10-31 | 5,180 | 5,180 | 5,000 | 5,000 | 12 | 50 |
| 2011-10-28 | 4,955 | 5,120 | 4,955 | 5,120 | 2 | 51.20 |
| 2011-10-27 | 5,000 | 5,180 | 4,950 | 5,000 | 307 | 50 |
| 2011-10-26 | 4,900 | 5,000 | 4,860 | 4,860 | 74 | 48.60 |
| 2011-10-25 | 5,270 | 5,270 | 5,270 | 5,270 | 1 | 52.70 |
| 2011-10-24 | 4,990 | 5,290 | 4,990 | 5,280 | 23 | 52.80 |
| 2011-10-21 | 4,820 | 4,985 | 4,820 | 4,985 | 38 | 49.85 |
| 2011-10-20 | 4,970 | 5,000 | 4,850 | 4,850 | 46 | 48.50 |
| 2011-10-19 | 4,960 | 5,000 | 4,960 | 5,000 | 8 | 50 |
| 2011-10-17 | 5,000 | 5,100 | 4,920 | 5,100 | 11 | 51 |
| 2011-10-14 | 4,900 | 5,200 | 4,900 | 5,200 | 51 | 52 |
| 2011-10-13 | 5,000 | 5,010 | 5,000 | 5,010 | 6 | 50.10 |
| 2011-10-12 | 5,020 | 5,020 | 5,000 | 5,000 | 38 | 50 |
| 2011-10-11 | 5,100 | 5,100 | 4,980 | 5,100 | 82 | 51 |
| 2011-10-07 | 5,130 | 5,400 | 5,130 | 5,140 | 13 | 51.40 |
| 2011-10-06 | 5,490 | 5,490 | 5,090 | 5,420 | 13 | 54.20 |
| 2011-10-05 | 5,300 | 5,490 | 5,150 | 5,400 | 24 | 54 |
| 2011-10-04 | 5,150 | 5,150 | 4,950 | 5,100 | 50 | 51 |
| 2011-10-03 | 5,150 | 5,600 | 5,110 | 5,150 | 43 | 51.50 |
| 2011-09-30 | 5,000 | 5,300 | 5,000 | 5,050 | 10 | 50.50 |
| 2011-09-29 | 4,900 | 5,100 | 4,900 | 5,000 | 26 | 50 |
| 2011-09-28 | 5,200 | 5,210 | 5,100 | 5,200 | 17 | 52 |
| 2011-09-27 | 5,400 | 5,400 | 5,400 | 5,400 | 1 | 54 |
| 2011-09-26 | 5,690 | 5,780 | 5,120 | 5,200 | 28 | 52 |
| 2011-09-22 | 5,330 | 5,700 | 5,010 | 5,700 | 144 | 57 |
| 2011-09-21 | 5,500 | 6,200 | 5,420 | 5,430 | 106 | 54.30 |
| 2011-09-20 | 5,110 | 6,100 | 5,110 | 6,100 | 358 | 61 |
| 2011-09-16 | 5,370 | 5,480 | 5,100 | 5,100 | 43 | 51 |
| 2011-09-15 | 5,250 | 5,570 | 5,250 | 5,570 | 34 | 55.70 |
| 2011-09-14 | 5,600 | 5,600 | 5,260 | 5,580 | 49 | 55.80 |
| 2011-09-13 | 5,700 | 6,300 | 5,600 | 5,610 | 429 | 56.10 |
| 2011-09-12 | 5,760 | 5,760 | 5,300 | 5,300 | 65 | 53 |
| 2011-09-09 | 5,290 | 5,800 | 5,290 | 5,760 | 71 | 57.60 |
| 2011-09-08 | 5,530 | 5,800 | 5,250 | 5,250 | 92 | 52.50 |
| 2011-09-07 | 6,100 | 6,200 | 5,510 | 5,950 | 445 | 59.50 |
| 2011-09-06 | 5,790 | 6,600 | 5,700 | 6,300 | 409 | 63 |
| 2011-09-05 | 5,600 | 6,100 | 5,600 | 5,990 | 700 | 59.90 |
| 2011-09-02 | 5,150 | 6,200 | 5,150 | 6,000 | 1,196 | 60 |
| 2011-09-01 | 5,000 | 5,200 | 4,950 | 5,200 | 33 | 52 |
| 2011-08-31 | 4,900 | 5,280 | 4,810 | 4,810 | 134 | 48.10 |
| 2011-08-30 | 4,650 | 4,800 | 4,650 | 4,800 | 23 | 48 |
| 2011-08-29 | 4,800 | 4,800 | 4,730 | 4,730 | 3 | 47.30 |
| 2011-08-26 | 4,750 | 4,800 | 4,750 | 4,800 | 4 | 48 |
| 2011-08-25 | 4,700 | 4,710 | 4,700 | 4,700 | 42 | 47 |
| 2011-08-24 | 4,700 | 4,700 | 4,700 | 4,700 | 43 | 47 |
| 2011-08-23 | 4,480 | 4,820 | 4,480 | 4,740 | 17 | 47.40 |
| 2011-08-22 | 4,720 | 4,820 | 4,700 | 4,700 | 10 | 47 |
| 2011-08-19 | 4,800 | 4,800 | 4,800 | 4,800 | 220 | 48 |
| 2011-08-18 | 4,800 | 4,820 | 4,800 | 4,800 | 49 | 48 |
| 2011-08-17 | 4,800 | 4,900 | 4,800 | 4,900 | 41 | 49 |
| 2011-08-16 | 4,940 | 4,940 | 4,650 | 4,800 | 30 | 48 |
| 2011-08-15 | 4,690 | 4,800 | 4,630 | 4,800 | 10 | 48 |
| 2011-08-12 | 5,000 | 5,200 | 4,900 | 4,900 | 22 | 49 |
| 2011-08-11 | 4,745 | 5,000 | 4,730 | 5,000 | 21 | 50 |
| 2011-08-10 | 4,700 | 4,800 | 4,700 | 4,740 | 13 | 47.40 |
| 2011-08-09 | 4,620 | 4,810 | 4,340 | 4,810 | 58 | 48.10 |
| 2011-08-08 | 5,150 | 5,200 | 5,150 | 5,200 | 2 | 52 |
| 2011-08-05 | 5,500 | 5,500 | 5,020 | 5,220 | 19 | 52.20 |
| 2011-08-04 | 5,100 | 5,600 | 5,090 | 5,580 | 122 | 55.80 |
| 2011-08-03 | 4,950 | 5,000 | 4,800 | 5,000 | 127 | 50 |
| 2011-08-02 | 5,100 | 5,100 | 5,000 | 5,000 | 44 | 50 |
| 2011-08-01 | 5,100 | 5,100 | 4,995 | 5,000 | 55 | 50 |
| 2011-07-29 | 5,270 | 5,270 | 5,080 | 5,080 | 30 | 50.80 |
| 2011-07-28 | 5,260 | 5,260 | 5,200 | 5,200 | 2 | 52 |
| 2011-07-27 | 5,500 | 5,500 | 5,140 | 5,260 | 32 | 52.60 |
| 2011-07-26 | 5,500 | 5,600 | 5,500 | 5,500 | 101 | 55 |
| 2011-07-25 | 5,150 | 5,510 | 5,010 | 5,500 | 112 | 55 |
| 2011-07-22 | 5,250 | 5,250 | 5,250 | 5,250 | 10 | 52.50 |
| 2011-07-21 | 5,110 | 5,110 | 5,030 | 5,060 | 35 | 50.60 |
| 2011-07-20 | 5,110 | 5,180 | 5,110 | 5,130 | 9 | 51.30 |
| 2011-07-19 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2011-07-15 | 5,110 | 5,310 | 5,110 | 5,310 | 12 | 53.10 |
| 2011-07-14 | 5,140 | 5,140 | 5,100 | 5,100 | 11 | 51 |
| 2011-07-13 | 5,250 | 5,250 | 5,250 | 5,250 | 4 | 52.50 |
| 2011-07-12 | 5,200 | 5,230 | 5,200 | 5,230 | 6 | 52.30 |
| 2011-07-11 | 5,300 | 5,300 | 5,190 | 5,190 | 15 | 51.90 |
| 2011-07-08 | 5,180 | 5,500 | 5,180 | 5,500 | 32 | 55 |
| 2011-07-07 | 5,500 | 5,500 | 5,500 | 5,500 | 10 | 55 |
| 2011-07-06 | 5,450 | 5,550 | 5,190 | 5,500 | 38 | 55 |
| 2011-07-05 | 5,400 | 5,600 | 5,210 | 5,500 | 53 | 55 |
| 2011-07-04 | 5,200 | 5,290 | 5,200 | 5,200 | 13 | 52 |
| 2011-07-01 | 5,140 | 5,180 | 5,130 | 5,150 | 20 | 51.50 |
| 2011-06-30 | 5,130 | 5,900 | 5,100 | 5,120 | 53 | 51.20 |
| 2011-06-29 | 5,130 | 5,300 | 5,000 | 5,100 | 37 | 51 |
| 2011-06-28 | 5,200 | 5,210 | 5,200 | 5,210 | 10 | 52.10 |
| 2011-06-27 | 5,110 | 5,200 | 5,110 | 5,200 | 15 | 52 |
| 2011-06-24 | 5,070 | 5,190 | 5,070 | 5,190 | 15 | 51.90 |
| 2011-06-23 | 5,250 | 5,350 | 5,000 | 5,350 | 71 | 53.50 |
| 2011-06-22 | 5,320 | 5,320 | 5,180 | 5,320 | 26 | 53.20 |
| 2011-06-21 | 5,240 | 5,320 | 5,240 | 5,320 | 37 | 53.20 |
| 2011-06-20 | 5,240 | 5,240 | 5,240 | 5,240 | 11 | 52.40 |
| 2011-06-17 | 5,240 | 5,300 | 5,240 | 5,240 | 18 | 52.40 |
| 2011-06-16 | 5,140 | 5,300 | 5,100 | 5,300 | 24 | 53 |
| 2011-06-15 | 5,220 | 5,230 | 5,100 | 5,100 | 30 | 51 |
| 2011-06-14 | 5,250 | 5,250 | 5,150 | 5,220 | 13 | 52.20 |
| 2011-06-13 | 5,100 | 5,300 | 5,100 | 5,300 | 31 | 53 |
| 2011-06-10 | 5,130 | 5,360 | 5,100 | 5,270 | 83 | 52.70 |
| 2011-06-09 | 5,180 | 5,180 | 5,050 | 5,060 | 49 | 50.60 |
| 2011-06-08 | 5,120 | 5,300 | 5,100 | 5,150 | 140 | 51.50 |
| 2011-06-07 | 5,020 | 6,010 | 5,020 | 5,220 | 646 | 52.20 |
| 2011-06-06 | 5,010 | 5,100 | 5,010 | 5,010 | 21 | 50.10 |
| 2011-06-03 | 5,010 | 5,080 | 5,010 | 5,010 | 27 | 50.10 |
| 2011-06-02 | 5,030 | 5,350 | 5,020 | 5,090 | 36 | 50.90 |
| 2011-06-01 | 5,400 | 5,400 | 5,110 | 5,340 | 13 | 53.40 |
| 2011-05-31 | 5,110 | 5,240 | 5,070 | 5,100 | 36 | 51 |
| 2011-05-30 | 5,300 | 6,000 | 5,250 | 5,310 | 53 | 53.10 |
| 2011-05-27 | 5,050 | 5,050 | 5,050 | 5,050 | 1 | 50.50 |
| 2011-05-26 | 5,050 | 5,110 | 5,050 | 5,100 | 37 | 51 |
| 2011-05-25 | 5,020 | 5,020 | 5,020 | 5,020 | 10 | 50.20 |
| 2011-05-24 | 5,300 | 5,300 | 5,300 | 5,300 | 1 | 53 |
| 2011-05-23 | 5,200 | 5,200 | 5,190 | 5,200 | 21 | 52 |
| 2011-05-20 | 5,300 | 5,340 | 5,200 | 5,200 | 45 | 52 |
| 2011-05-19 | 5,100 | 5,100 | 4,800 | 4,870 | 28 | 48.70 |
| 2011-05-18 | 5,000 | 5,100 | 4,900 | 5,100 | 30 | 51 |
| 2011-05-17 | 5,200 | 5,200 | 4,895 | 4,900 | 85 | 49 |
| 2011-05-16 | 5,300 | 5,400 | 5,000 | 5,010 | 62 | 50.10 |
| 2011-05-13 | 5,400 | 5,490 | 5,300 | 5,370 | 49 | 53.70 |
| 2011-05-12 | 5,810 | 5,810 | 5,620 | 5,700 | 18 | 57 |
| 2011-05-11 | 6,000 | 6,000 | 5,680 | 5,810 | 44 | 58.10 |
| 2011-05-10 | 5,990 | 6,000 | 5,990 | 6,000 | 5 | 60 |
| 2011-05-09 | 6,290 | 6,310 | 5,760 | 6,310 | 22 | 63.10 |
| 2011-05-06 | 5,900 | 6,590 | 5,900 | 6,310 | 121 | 63.10 |
| 2011-05-02 | 5,750 | 6,600 | 5,350 | 6,600 | 226 | 66 |
| 2011-04-28 | 5,450 | 5,750 | 5,300 | 5,750 | 30 | 57.50 |
| 2011-04-27 | 5,200 | 5,600 | 5,200 | 5,450 | 69 | 54.50 |
| 2011-04-26 | 5,210 | 5,410 | 5,050 | 5,100 | 86 | 51 |
| 2011-04-25 | 5,150 | 6,080 | 5,120 | 5,200 | 239 | 52 |
| 2011-04-22 | 5,300 | 5,380 | 4,860 | 5,080 | 228 | 50.80 |
| 2011-04-21 | 5,750 | 5,750 | 5,500 | 5,500 | 15 | 55 |
| 2011-04-20 | 5,900 | 6,300 | 5,560 | 5,750 | 136 | 57.50 |
| 2011-04-19 | 5,390 | 5,700 | 5,290 | 5,350 | 153 | 53.50 |
| 2011-04-18 | 6,460 | 6,460 | 5,460 | 5,690 | 350 | 56.90 |
| 2011-04-15 | 6,460 | 6,460 | 6,450 | 6,460 | 296 | 64.60 |
| 2011-04-14 | 4,775 | 5,460 | 4,775 | 5,460 | 301 | 54.60 |
| 2011-04-13 | 4,850 | 5,000 | 4,760 | 4,760 | 64 | 47.60 |
| 2011-04-12 | 5,060 | 5,060 | 4,890 | 4,900 | 12 | 49 |
| 2011-04-11 | 4,840 | 4,990 | 4,820 | 4,990 | 91 | 49.90 |
| 2011-04-08 | 5,100 | 5,180 | 5,050 | 5,180 | 21 | 51.80 |
| 2011-04-07 | 4,800 | 4,990 | 4,800 | 4,990 | 60 | 49.90 |
| 2011-04-06 | 4,950 | 4,950 | 4,810 | 4,930 | 69 | 49.30 |
| 2011-04-05 | 5,100 | 5,100 | 4,850 | 4,945 | 146 | 49.45 |
| 2011-04-04 | 4,830 | 5,200 | 4,830 | 5,170 | 527 | 51.70 |
| 2011-04-01 | 5,690 | 6,010 | 5,370 | 5,600 | 88 | 56 |
| 2011-03-31 | 5,100 | 5,690 | 5,010 | 5,690 | 66 | 56.90 |
| 2011-03-30 | 5,360 | 5,360 | 5,080 | 5,360 | 21 | 53.60 |
| 2011-03-29 | 5,320 | 5,370 | 5,000 | 5,270 | 138 | 52.70 |
| 2011-03-28 | 5,340 | 5,340 | 4,720 | 4,810 | 134 | 48.10 |
| 2011-03-25 | 5,540 | 5,670 | 5,370 | 5,440 | 104 | 54.40 |
| 2011-03-24 | 5,790 | 5,890 | 5,420 | 5,550 | 82 | 55.50 |
| 2011-03-23 | 5,600 | 6,070 | 5,400 | 6,040 | 271 | 60.40 |
| 2011-03-22 | 5,450 | 5,540 | 5,250 | 5,540 | 364 | 55.40 |
| 2011-03-18 | 4,700 | 4,840 | 4,650 | 4,840 | 347 | 48.40 |
| 2011-03-17 | 3,510 | 4,280 | 3,510 | 4,140 | 1,628 | 41.40 |
| 2011-03-16 | 4,000 | 4,000 | 4,000 | 4,000 | 272 | 40 |
| 2011-03-15 | 4,700 | 4,700 | 4,700 | 4,700 | 130 | 47 |
| 2011-03-14 | 7,000 | 7,000 | 5,700 | 5,700 | 302 | 57 |
| 2011-03-11 | 7,180 | 7,390 | 7,140 | 7,200 | 26 | 72 |
| 2011-03-10 | 7,620 | 8,010 | 7,320 | 7,320 | 89 | 73.20 |
| 2011-03-09 | 7,160 | 7,400 | 7,120 | 7,240 | 106 | 72.40 |
| 2011-03-08 | 7,250 | 7,600 | 7,010 | 7,430 | 143 | 74.30 |
| 2011-03-07 | 7,900 | 8,000 | 7,860 | 8,000 | 48 | 80 |
| 2011-03-04 | 7,960 | 8,100 | 7,960 | 8,000 | 75 | 80 |
| 2011-03-03 | 8,400 | 8,400 | 7,790 | 8,250 | 248 | 82.50 |
| 2011-03-02 | 8,550 | 8,550 | 8,500 | 8,500 | 82 | 85 |
| 2011-03-01 | 8,700 | 8,800 | 8,700 | 8,700 | 61 | 87 |
| 2011-02-28 | 8,600 | 8,750 | 8,600 | 8,700 | 23 | 87 |
| 2011-02-25 | 8,630 | 8,850 | 8,520 | 8,850 | 11 | 88.50 |
| 2011-02-24 | 8,820 | 8,880 | 8,550 | 8,630 | 83 | 86.30 |
| 2011-02-23 | 8,830 | 9,090 | 8,820 | 9,090 | 75 | 90.90 |
| 2011-02-22 | 9,000 | 9,110 | 8,800 | 9,020 | 96 | 90.20 |
| 2011-02-21 | 9,100 | 9,400 | 8,860 | 9,300 | 93 | 93 |
| 2011-02-18 | 8,900 | 9,100 | 8,810 | 8,890 | 18 | 88.90 |
| 2011-02-17 | 8,600 | 9,000 | 8,600 | 8,800 | 113 | 88 |
| 2011-02-16 | 8,710 | 9,300 | 8,710 | 8,900 | 278 | 89 |
| 2011-02-15 | 8,850 | 9,290 | 8,700 | 9,110 | 90 | 91.10 |
| 2011-02-14 | 8,790 | 9,300 | 8,100 | 9,300 | 156 | 93 |
| 2011-02-10 | 9,250 | 9,500 | 9,230 | 9,240 | 32 | 92.40 |
| 2011-02-09 | 9,120 | 9,650 | 9,110 | 9,230 | 50 | 92.30 |
| 2011-02-08 | 9,120 | 9,300 | 9,110 | 9,300 | 55 | 93 |
| 2011-02-07 | 9,050 | 9,290 | 9,030 | 9,080 | 67 | 90.80 |
| 2011-02-04 | 9,050 | 9,150 | 9,040 | 9,040 | 66 | 90.40 |
| 2011-02-03 | 9,190 | 9,500 | 9,020 | 9,150 | 372 | 91.50 |
| 2011-02-02 | 9,350 | 9,730 | 9,350 | 9,670 | 32 | 96.70 |
| 2011-02-01 | 9,030 | 9,500 | 9,030 | 9,380 | 131 | 93.80 |
| 2011-01-31 | 9,140 | 9,200 | 9,000 | 9,030 | 67 | 90.30 |
| 2011-01-28 | 9,700 | 9,820 | 9,400 | 9,400 | 35 | 94 |
| 2011-01-27 | 9,970 | 10,000 | 9,700 | 9,700 | 131 | 97 |
| 2011-01-26 | 9,700 | 10,000 | 9,600 | 9,720 | 29 | 97.20 |
| 2011-01-25 | 9,700 | 9,700 | 9,550 | 9,700 | 162 | 97 |
| 2011-01-24 | 9,340 | 9,630 | 9,340 | 9,610 | 90 | 96.10 |
| 2011-01-21 | 9,560 | 9,910 | 9,340 | 9,340 | 451 | 93.40 |
| 2011-01-20 | 9,620 | 10,200 | 9,620 | 9,860 | 336 | 98.60 |
| 2011-01-19 | 10,300 | 10,400 | 10,040 | 10,220 | 369 | 102.20 |
| 2011-01-18 | 11,650 | 11,750 | 10,180 | 10,680 | 669 | 106.80 |
| 2011-01-17 | 11,000 | 11,980 | 11,000 | 11,650 | 135 | 116.50 |
| 2011-01-14 | 10,910 | 12,000 | 10,460 | 11,100 | 493 | 111 |
| 2011-01-13 | 9,980 | 11,460 | 9,600 | 11,460 | 508 | 114.60 |
| 2011-01-12 | 9,980 | 9,980 | 9,830 | 9,960 | 72 | 99.60 |
| 2011-01-11 | 9,850 | 9,970 | 9,800 | 9,890 | 64 | 98.90 |
| 2011-01-07 | 9,780 | 9,900 | 9,610 | 9,800 | 41 | 98 |
| 2011-01-06 | 9,610 | 9,800 | 9,610 | 9,800 | 28 | 98 |
| 2011-01-05 | 9,600 | 9,800 | 9,500 | 9,630 | 95 | 96.30 |
| 2011-01-04 | 9,600 | 9,850 | 9,600 | 9,800 | 77 | 98 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
