9381 (株)エーアイテイー 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 | 1,165 | 1,194 | 1,165 | 1,185 | 20,200 | 296.25 |
| 2011-12-29 | 1,160 | 1,165 | 1,159 | 1,160 | 11,800 | 290 |
| 2011-12-28 | 1,152 | 1,160 | 1,145 | 1,159 | 10,500 | 289.75 |
| 2011-12-27 | 1,150 | 1,155 | 1,141 | 1,152 | 11,400 | 288 |
| 2011-12-26 | 1,140 | 1,154 | 1,100 | 1,151 | 18,600 | 287.75 |
| 2011-12-22 | 1,147 | 1,165 | 1,144 | 1,150 | 28,400 | 287.50 |
| 2011-12-21 | 1,119 | 1,149 | 1,105 | 1,148 | 42,400 | 287 |
| 2011-12-20 | 1,097 | 1,097 | 1,080 | 1,080 | 5,500 | 270 |
| 2011-12-19 | 1,102 | 1,117 | 1,097 | 1,099 | 10,300 | 274.75 |
| 2011-12-16 | 1,101 | 1,111 | 1,082 | 1,095 | 5,500 | 273.75 |
| 2011-12-15 | 1,119 | 1,119 | 1,078 | 1,099 | 9,100 | 274.75 |
| 2011-12-14 | 1,063 | 1,143 | 1,063 | 1,111 | 20,200 | 277.75 |
| 2011-12-13 | 1,045 | 1,064 | 1,038 | 1,052 | 19,500 | 263 |
| 2011-12-12 | 1,027 | 1,039 | 1,025 | 1,039 | 6,400 | 259.75 |
| 2011-12-09 | 1,008 | 1,022 | 1,005 | 1,022 | 12,600 | 255.50 |
| 2011-12-08 | 1,008 | 1,009 | 1,003 | 1,009 | 4,300 | 252.25 |
| 2011-12-07 | 997 | 1,008 | 997 | 1,003 | 6,900 | 250.75 |
| 2011-12-06 | 995 | 999 | 991 | 997 | 5,400 | 249.25 |
| 2011-12-05 | 985 | 988 | 980 | 980 | 9,300 | 245 |
| 2011-12-02 | 981 | 982 | 980 | 982 | 6,800 | 245.50 |
| 2011-12-01 | 986 | 995 | 972 | 980 | 7,900 | 245 |
| 2011-11-30 | 985 | 998 | 980 | 980 | 2,000 | 245 |
| 2011-11-29 | 974 | 994 | 974 | 980 | 2,600 | 245 |
| 2011-11-28 | 979 | 979 | 959 | 959 | 4,700 | 239.75 |
| 2011-11-25 | 952 | 954 | 945 | 951 | 5,100 | 237.75 |
| 2011-11-24 | 951 | 956 | 949 | 952 | 3,900 | 238 |
| 2011-11-22 | 955 | 960 | 951 | 953 | 3,300 | 238.25 |
| 2011-11-21 | 957 | 977 | 953 | 953 | 1,900 | 238.25 |
| 2011-11-18 | 957 | 957 | 950 | 956 | 4,100 | 239 |
| 2011-11-17 | 966 | 966 | 959 | 959 | 5,100 | 239.75 |
| 2011-11-16 | 973 | 977 | 969 | 971 | 3,100 | 242.75 |
| 2011-11-15 | 977 | 977 | 973 | 975 | 500 | 243.75 |
| 2011-11-14 | 975 | 978 | 972 | 973 | 4,800 | 243.25 |
| 2011-11-11 | 978 | 978 | 975 | 978 | 2,300 | 244.50 |
| 2011-11-10 | 986 | 986 | 978 | 980 | 3,900 | 245 |
| 2011-11-09 | 997 | 997 | 990 | 996 | 3,100 | 249 |
| 2011-11-08 | 990 | 998 | 986 | 998 | 4,400 | 249.50 |
| 2011-11-07 | 990 | 1,000 | 990 | 999 | 900 | 249.75 |
| 2011-11-04 | 998 | 1,000 | 983 | 988 | 9,400 | 247 |
| 2011-11-02 | 1,000 | 1,010 | 990 | 998 | 7,700 | 249.50 |
| 2011-11-01 | 1,014 | 1,014 | 1,004 | 1,014 | 4,200 | 253.50 |
| 2011-10-31 | 1,005 | 1,013 | 1,000 | 1,013 | 9,700 | 253.25 |
| 2011-10-28 | 991 | 1,005 | 991 | 1,004 | 5,600 | 251 |
| 2011-10-27 | 984 | 997 | 981 | 997 | 4,200 | 249.25 |
| 2011-10-26 | 984 | 989 | 983 | 987 | 1,100 | 246.75 |
| 2011-10-25 | 980 | 991 | 980 | 984 | 4,300 | 246 |
| 2011-10-24 | 995 | 995 | 995 | 995 | 2,300 | 248.75 |
| 2011-10-21 | 989 | 994 | 985 | 986 | 1,100 | 246.50 |
| 2011-10-20 | 995 | 995 | 991 | 991 | 2,500 | 247.75 |
| 2011-10-19 | 998 | 998 | 995 | 995 | 1,400 | 248.75 |
| 2011-10-18 | 992 | 995 | 991 | 995 | 2,000 | 248.75 |
| 2011-10-17 | 992 | 994 | 991 | 991 | 2,400 | 247.75 |
| 2011-10-14 | 993 | 994 | 991 | 991 | 2,000 | 247.75 |
| 2011-10-13 | 989 | 993 | 986 | 993 | 3,700 | 248.25 |
| 2011-10-12 | 980 | 992 | 980 | 980 | 2,200 | 245 |
| 2011-10-11 | 986 | 992 | 982 | 982 | 3,100 | 245.50 |
| 2011-10-07 | 979 | 984 | 977 | 977 | 4,200 | 244.25 |
| 2011-10-06 | 980 | 984 | 975 | 984 | 3,900 | 246 |
| 2011-10-05 | 986 | 986 | 972 | 973 | 4,900 | 243.25 |
| 2011-10-04 | 961 | 987 | 961 | 971 | 8,700 | 242.75 |
| 2011-10-03 | 989 | 989 | 970 | 983 | 6,500 | 245.75 |
| 2011-09-30 | 990 | 990 | 980 | 989 | 1,100 | 247.25 |
| 2011-09-29 | 950 | 990 | 950 | 990 | 2,600 | 247.50 |
| 2011-09-28 | 950 | 970 | 949 | 949 | 11,000 | 237.25 |
| 2011-09-27 | 960 | 961 | 949 | 949 | 4,800 | 237.25 |
| 2011-09-26 | 976 | 976 | 953 | 957 | 6,100 | 239.25 |
| 2011-09-22 | 980 | 986 | 971 | 986 | 3,600 | 246.50 |
| 2011-09-21 | 987 | 990 | 980 | 983 | 3,200 | 245.75 |
| 2011-09-20 | 986 | 990 | 982 | 990 | 2,000 | 247.50 |
| 2011-09-16 | 979 | 987 | 978 | 987 | 5,200 | 246.75 |
| 2011-09-15 | 972 | 989 | 972 | 983 | 3,200 | 245.75 |
| 2011-09-14 | 984 | 988 | 972 | 972 | 6,600 | 243 |
| 2011-09-13 | 986 | 987 | 985 | 985 | 2,100 | 246.25 |
| 2011-09-12 | 990 | 992 | 987 | 987 | 2,800 | 246.75 |
| 2011-09-09 | 988 | 991 | 988 | 991 | 2,700 | 247.75 |
| 2011-09-08 | 993 | 995 | 992 | 995 | 1,900 | 248.75 |
| 2011-09-07 | 991 | 993 | 991 | 991 | 1,900 | 247.75 |
| 2011-09-06 | 999 | 999 | 983 | 985 | 2,800 | 246.25 |
| 2011-09-05 | 998 | 1,000 | 997 | 997 | 2,900 | 249.25 |
| 2011-09-02 | 997 | 1,002 | 996 | 997 | 3,300 | 249.25 |
| 2011-09-01 | 1,002 | 1,005 | 1,001 | 1,002 | 4,000 | 250.50 |
| 2011-08-31 | 1,007 | 1,007 | 1,003 | 1,007 | 5,100 | 251.75 |
| 2011-08-30 | 1,008 | 1,008 | 1,000 | 1,004 | 8,500 | 251 |
| 2011-08-29 | 994 | 1,002 | 993 | 1,002 | 13,400 | 250.50 |
| 2011-08-26 | 1,010 | 1,013 | 1,000 | 1,003 | 4,600 | 250.75 |
| 2011-08-25 | 1,015 | 1,015 | 1,000 | 1,010 | 5,200 | 252.50 |
| 2011-08-24 | 1,013 | 1,015 | 1,001 | 1,001 | 6,000 | 250.25 |
| 2011-08-23 | 1,000 | 1,013 | 1,000 | 1,013 | 3,000 | 253.25 |
| 2011-08-22 | 1,000 | 1,014 | 997 | 1,003 | 9,100 | 250.75 |
| 2011-08-19 | 1,014 | 1,018 | 1,003 | 1,015 | 12,000 | 253.75 |
| 2011-08-18 | 1,040 | 1,042 | 1,031 | 1,040 | 4,600 | 260 |
| 2011-08-17 | 1,035 | 1,039 | 1,034 | 1,039 | 3,000 | 259.75 |
| 2011-08-16 | 1,032 | 1,035 | 1,030 | 1,034 | 5,500 | 258.50 |
| 2011-08-15 | 1,022 | 1,029 | 1,022 | 1,025 | 2,000 | 256.25 |
| 2011-08-12 | 1,022 | 1,022 | 1,011 | 1,022 | 3,300 | 255.50 |
| 2011-08-11 | 1,006 | 1,017 | 1,005 | 1,015 | 4,000 | 253.75 |
| 2011-08-10 | 1,003 | 1,017 | 1,001 | 1,011 | 5,600 | 252.75 |
| 2011-08-09 | 988 | 1,000 | 941 | 998 | 19,200 | 249.50 |
| 2011-08-08 | 1,001 | 1,005 | 997 | 999 | 13,700 | 249.75 |
| 2011-08-05 | 1,000 | 1,018 | 999 | 1,005 | 13,600 | 251.25 |
| 2011-08-04 | 1,034 | 1,035 | 1,027 | 1,027 | 3,800 | 256.75 |
| 2011-08-03 | 1,030 | 1,034 | 1,000 | 1,033 | 9,800 | 258.25 |
| 2011-08-02 | 1,048 | 1,048 | 1,036 | 1,038 | 800 | 259.50 |
| 2011-08-01 | 1,031 | 1,050 | 1,030 | 1,050 | 8,700 | 262.50 |
| 2011-07-29 | 1,039 | 1,039 | 1,030 | 1,033 | 5,900 | 258.25 |
| 2011-07-28 | 1,037 | 1,040 | 1,032 | 1,039 | 8,800 | 259.75 |
| 2011-07-27 | 1,042 | 1,042 | 1,035 | 1,037 | 7,200 | 259.25 |
| 2011-07-26 | 1,046 | 1,050 | 1,037 | 1,042 | 19,100 | 260.50 |
| 2011-07-25 | 1,055 | 1,055 | 1,045 | 1,051 | 13,700 | 262.75 |
| 2011-07-22 | 1,048 | 1,054 | 1,042 | 1,051 | 22,900 | 262.75 |
| 2011-07-21 | 1,038 | 1,047 | 1,032 | 1,047 | 33,800 | 261.75 |
| 2011-07-20 | 1,020 | 1,026 | 1,017 | 1,026 | 60,400 | 256.50 |
| 2011-07-19 | 1,006 | 1,060 | 1,004 | 1,036 | 8,800 | 259 |
| 2011-07-15 | 1,005 | 1,020 | 1,000 | 1,003 | 16,500 | 250.75 |
| 2011-07-14 | 1,020 | 1,020 | 1,001 | 1,003 | 17,000 | 250.75 |
| 2011-07-13 | 1,035 | 1,038 | 1,013 | 1,018 | 14,100 | 254.50 |
| 2011-07-12 | 1,049 | 1,049 | 1,034 | 1,040 | 16,700 | 260 |
| 2011-07-11 | 1,070 | 1,070 | 1,039 | 1,054 | 18,000 | 263.50 |
| 2011-07-08 | 1,071 | 1,080 | 1,060 | 1,065 | 14,900 | 266.25 |
| 2011-07-07 | 1,084 | 1,095 | 1,072 | 1,076 | 10,900 | 269 |
| 2011-07-06 | 1,112 | 1,112 | 1,084 | 1,100 | 5,100 | 275 |
| 2011-07-05 | 1,110 | 1,140 | 1,075 | 1,118 | 34,300 | 279.50 |
| 2011-07-04 | 1,215 | 1,230 | 1,121 | 1,183 | 21,700 | 295.75 |
| 2011-07-01 | 1,179 | 1,212 | 1,179 | 1,210 | 20,900 | 302.50 |
| 2011-06-30 | 1,150 | 1,177 | 1,138 | 1,177 | 5,700 | 294.25 |
| 2011-06-29 | 1,131 | 1,168 | 1,131 | 1,151 | 7,400 | 287.75 |
| 2011-06-28 | 1,150 | 1,160 | 1,150 | 1,150 | 5,900 | 287.50 |
| 2011-06-27 | 1,158 | 1,159 | 1,141 | 1,141 | 4,600 | 285.25 |
| 2011-06-24 | 1,131 | 1,141 | 1,130 | 1,141 | 4,200 | 285.25 |
| 2011-06-23 | 1,122 | 1,141 | 1,122 | 1,141 | 2,700 | 285.25 |
| 2011-06-22 | 1,130 | 1,141 | 1,125 | 1,140 | 2,000 | 285 |
| 2011-06-21 | 1,135 | 1,136 | 1,124 | 1,130 | 800 | 282.50 |
| 2011-06-20 | 1,134 | 1,135 | 1,134 | 1,135 | 700 | 283.75 |
| 2011-06-17 | 1,115 | 1,115 | 1,110 | 1,115 | 1,700 | 278.75 |
| 2011-06-16 | 1,123 | 1,125 | 1,110 | 1,115 | 3,100 | 278.75 |
| 2011-06-15 | 1,120 | 1,128 | 1,110 | 1,122 | 5,700 | 280.50 |
| 2011-06-14 | 1,066 | 1,097 | 1,066 | 1,090 | 4,700 | 272.50 |
| 2011-06-13 | 1,058 | 1,065 | 1,050 | 1,065 | 1,700 | 266.25 |
| 2011-06-10 | 1,033 | 1,060 | 1,033 | 1,060 | 3,600 | 265 |
| 2011-06-09 | 1,034 | 1,042 | 1,034 | 1,034 | 1,900 | 258.50 |
| 2011-06-08 | 1,052 | 1,052 | 1,034 | 1,034 | 2,200 | 258.50 |
| 2011-06-07 | 1,035 | 1,035 | 1,014 | 1,026 | 4,600 | 256.50 |
| 2011-06-06 | 1,040 | 1,045 | 1,035 | 1,035 | 2,900 | 258.75 |
| 2011-06-03 | 1,063 | 1,063 | 1,038 | 1,038 | 2,600 | 259.50 |
| 2011-06-02 | 1,070 | 1,070 | 1,040 | 1,043 | 4,200 | 260.75 |
| 2011-06-01 | 1,077 | 1,083 | 1,062 | 1,062 | 2,000 | 265.50 |
| 2011-05-31 | 1,069 | 1,069 | 1,040 | 1,068 | 1,500 | 267 |
| 2011-05-30 | 1,035 | 1,065 | 1,035 | 1,050 | 3,900 | 262.50 |
| 2011-05-27 | 1,066 | 1,066 | 1,036 | 1,052 | 4,300 | 263 |
| 2011-05-26 | 1,053 | 1,060 | 1,053 | 1,053 | 1,700 | 263.25 |
| 2011-05-25 | 1,053 | 1,061 | 1,053 | 1,053 | 1,500 | 263.25 |
| 2011-05-24 | 1,020 | 1,054 | 1,013 | 1,054 | 4,500 | 263.50 |
| 2011-05-23 | 1,063 | 1,072 | 1,043 | 1,043 | 3,500 | 260.75 |
| 2011-05-20 | 1,083 | 1,085 | 1,078 | 1,078 | 2,200 | 269.50 |
| 2011-05-19 | 1,107 | 1,107 | 1,085 | 1,085 | 1,200 | 271.25 |
| 2011-05-18 | 1,090 | 1,112 | 1,090 | 1,091 | 1,100 | 272.75 |
| 2011-05-17 | 1,119 | 1,119 | 1,075 | 1,083 | 1,800 | 270.75 |
| 2011-05-16 | 1,114 | 1,134 | 1,100 | 1,134 | 1,700 | 283.50 |
| 2011-05-13 | 1,147 | 1,148 | 1,115 | 1,134 | 4,400 | 283.50 |
| 2011-05-12 | 1,154 | 1,154 | 1,140 | 1,148 | 2,400 | 287 |
| 2011-05-11 | 1,143 | 1,150 | 1,143 | 1,150 | 2,100 | 287.50 |
| 2011-05-10 | 1,159 | 1,159 | 1,143 | 1,144 | 1,000 | 286 |
| 2011-05-09 | 1,142 | 1,159 | 1,107 | 1,149 | 8,000 | 287.25 |
| 2011-05-06 | 1,100 | 1,139 | 1,082 | 1,114 | 17,700 | 278.50 |
| 2011-05-02 | 1,170 | 1,172 | 1,155 | 1,166 | 3,600 | 291.50 |
| 2011-04-28 | 1,140 | 1,140 | 1,125 | 1,140 | 2,700 | 285 |
| 2011-04-27 | 1,150 | 1,150 | 1,122 | 1,145 | 12,800 | 286.25 |
| 2011-04-26 | 1,111 | 1,140 | 1,110 | 1,135 | 9,600 | 283.75 |
| 2011-04-25 | 1,150 | 1,164 | 1,130 | 1,135 | 13,800 | 283.75 |
| 2011-04-22 | 1,057 | 1,150 | 1,057 | 1,150 | 7,400 | 287.50 |
| 2011-04-21 | 1,078 | 1,097 | 1,076 | 1,085 | 7,300 | 271.25 |
| 2011-04-20 | 1,068 | 1,081 | 1,064 | 1,080 | 12,700 | 270 |
| 2011-04-19 | 1,070 | 1,070 | 1,040 | 1,069 | 5,400 | 267.25 |
| 2011-04-18 | 1,086 | 1,089 | 1,050 | 1,066 | 11,700 | 266.50 |
| 2011-04-15 | 1,073 | 1,089 | 1,073 | 1,085 | 10,500 | 271.25 |
| 2011-04-14 | 1,070 | 1,090 | 1,068 | 1,070 | 5,100 | 267.50 |
| 2011-04-13 | 1,074 | 1,088 | 1,030 | 1,088 | 13,400 | 272 |
| 2011-04-12 | 1,055 | 1,082 | 1,052 | 1,054 | 6,200 | 263.50 |
| 2011-04-11 | 1,088 | 1,088 | 1,049 | 1,055 | 11,800 | 263.75 |
| 2011-04-08 | 1,091 | 1,091 | 1,052 | 1,089 | 10,600 | 272.25 |
| 2011-04-07 | 1,111 | 1,145 | 1,077 | 1,120 | 21,300 | 280 |
| 2011-04-06 | 1,068 | 1,130 | 1,039 | 1,109 | 33,600 | 277.25 |
| 2011-04-05 | 980 | 1,045 | 955 | 1,038 | 42,500 | 259.50 |
| 2011-04-04 | 936 | 984 | 936 | 977 | 12,600 | 244.25 |
| 2011-04-01 | 930 | 961 | 929 | 931 | 10,400 | 232.75 |
| 2011-03-31 | 885 | 929 | 885 | 929 | 15,600 | 232.25 |
| 2011-03-30 | 841 | 885 | 841 | 885 | 6,400 | 221.25 |
| 2011-03-29 | 849 | 849 | 818 | 840 | 10,400 | 210 |
| 2011-03-28 | 885 | 886 | 838 | 870 | 13,200 | 217.50 |
| 2011-03-25 | 913 | 916 | 882 | 890 | 8,300 | 222.50 |
| 2011-03-24 | 949 | 950 | 900 | 928 | 10,300 | 232 |
| 2011-03-23 | 930 | 965 | 895 | 945 | 27,500 | 236.25 |
| 2011-03-22 | 939 | 961 | 881 | 930 | 29,600 | 232.50 |
| 2011-03-18 | 745 | 870 | 745 | 849 | 56,900 | 212.25 |
| 2011-03-17 | 638 | 779 | 637 | 760 | 108,700 | 190 |
| 2011-03-16 | 771 | 801 | 720 | 748 | 45,300 | 187 |
| 2011-03-15 | 882 | 910 | 768 | 770 | 23,500 | 192.50 |
| 2011-03-14 | 932 | 992 | 898 | 918 | 29,500 | 229.50 |
| 2011-03-11 | 1,100 | 1,100 | 1,061 | 1,082 | 9,400 | 270.50 |
| 2011-03-10 | 1,141 | 1,150 | 1,105 | 1,111 | 9,900 | 277.75 |
| 2011-03-09 | 1,170 | 1,178 | 1,145 | 1,150 | 11,300 | 287.50 |
| 2011-03-08 | 1,178 | 1,210 | 1,148 | 1,170 | 14,100 | 292.50 |
| 2011-03-07 | 1,180 | 1,182 | 1,173 | 1,180 | 7,800 | 295 |
| 2011-03-04 | 1,190 | 1,200 | 1,170 | 1,180 | 9,000 | 295 |
| 2011-03-03 | 1,199 | 1,199 | 1,190 | 1,197 | 4,500 | 299.25 |
| 2011-03-02 | 1,199 | 1,204 | 1,181 | 1,204 | 4,900 | 301 |
| 2011-03-01 | 1,178 | 1,201 | 1,178 | 1,199 | 5,400 | 299.75 |
| 2011-02-28 | 1,218 | 1,218 | 1,162 | 1,192 | 7,900 | 298 |
| 2011-02-25 | 1,180 | 1,197 | 1,180 | 1,197 | 5,400 | 299.25 |
| 2011-02-24 | 1,215 | 1,220 | 1,160 | 1,195 | 12,000 | 298.75 |
| 2011-02-23 | 1,250 | 1,280 | 1,246 | 1,253 | 4,400 | 313.25 |
| 2011-02-22 | 1,285 | 1,298 | 1,271 | 1,277 | 11,200 | 319.25 |
| 2011-02-21 | 1,281 | 1,325 | 1,271 | 1,276 | 29,600 | 319 |
| 2011-02-18 | 1,263 | 1,270 | 1,242 | 1,268 | 11,000 | 317 |
| 2011-02-17 | 1,260 | 1,270 | 1,243 | 1,246 | 6,400 | 311.50 |
| 2011-02-16 | 1,238 | 1,270 | 1,235 | 1,260 | 14,100 | 315 |
| 2011-02-15 | 1,232 | 1,258 | 1,232 | 1,241 | 4,200 | 310.25 |
| 2011-02-14 | 1,260 | 1,275 | 1,241 | 1,254 | 7,300 | 313.50 |
| 2011-02-10 | 1,264 | 1,264 | 1,240 | 1,242 | 10,300 | 310.50 |
| 2011-02-09 | 1,266 | 1,266 | 1,245 | 1,266 | 3,600 | 316.50 |
| 2011-02-08 | 1,210 | 1,268 | 1,200 | 1,268 | 18,800 | 317 |
| 2011-02-07 | 1,206 | 1,219 | 1,180 | 1,209 | 6,400 | 302.25 |
| 2011-02-04 | 1,200 | 1,200 | 1,170 | 1,192 | 4,300 | 298 |
| 2011-02-03 | 1,230 | 1,230 | 1,200 | 1,220 | 8,200 | 305 |
| 2011-02-02 | 1,179 | 1,220 | 1,179 | 1,220 | 11,200 | 305 |
| 2011-02-01 | 1,161 | 1,170 | 1,151 | 1,170 | 4,600 | 292.50 |
| 2011-01-31 | 1,169 | 1,170 | 1,160 | 1,161 | 4,900 | 290.25 |
| 2011-01-28 | 1,162 | 1,170 | 1,152 | 1,170 | 2,900 | 292.50 |
| 2011-01-27 | 1,179 | 1,179 | 1,152 | 1,152 | 3,700 | 288 |
| 2011-01-26 | 1,164 | 1,179 | 1,125 | 1,179 | 7,400 | 294.75 |
| 2011-01-25 | 1,129 | 1,169 | 1,125 | 1,164 | 2,800 | 291 |
| 2011-01-24 | 1,138 | 1,150 | 1,125 | 1,125 | 7,100 | 281.25 |
| 2011-01-21 | 1,150 | 1,180 | 1,140 | 1,170 | 12,300 | 292.50 |
| 2011-01-20 | 1,188 | 1,188 | 1,151 | 1,158 | 11,900 | 289.50 |
| 2011-01-19 | 1,270 | 1,270 | 1,161 | 1,218 | 24,400 | 304.50 |
| 2011-01-18 | 1,349 | 1,349 | 1,279 | 1,279 | 11,300 | 319.75 |
| 2011-01-17 | 1,266 | 1,378 | 1,266 | 1,340 | 36,600 | 335 |
| 2011-01-14 | 1,230 | 1,275 | 1,210 | 1,259 | 41,200 | 314.75 |
| 2011-01-13 | 1,176 | 1,223 | 1,176 | 1,223 | 11,800 | 305.75 |
| 2011-01-12 | 1,187 | 1,245 | 1,160 | 1,175 | 20,600 | 293.75 |
| 2011-01-11 | 1,177 | 1,188 | 1,170 | 1,187 | 13,300 | 296.75 |
| 2011-01-07 | 1,091 | 1,149 | 1,091 | 1,146 | 18,900 | 286.50 |
| 2011-01-06 | 1,130 | 1,138 | 1,070 | 1,090 | 20,800 | 272.50 |
| 2011-01-05 | 1,068 | 1,118 | 1,056 | 1,118 | 23,100 | 279.50 |
| 2011-01-04 | 1,025 | 1,059 | 1,017 | 1,057 | 13,200 | 264.25 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
