9438 (株)エムティーアイ 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 | 88,800 | 94,300 | 86,400 | 94,300 | 787 | 235.75 |
| 2011-12-29 | 85,200 | 88,900 | 83,600 | 88,300 | 469 | 220.75 |
| 2011-12-28 | 78,300 | 86,700 | 78,300 | 86,700 | 841 | 216.75 |
| 2011-12-27 | 79,900 | 79,900 | 77,900 | 78,600 | 765 | 196.50 |
| 2011-12-26 | 81,800 | 82,100 | 79,900 | 80,000 | 475 | 200 |
| 2011-12-22 | 80,900 | 82,500 | 79,900 | 81,800 | 689 | 204.50 |
| 2011-12-21 | 83,200 | 83,800 | 80,900 | 80,900 | 601 | 202.25 |
| 2011-12-20 | 82,100 | 83,500 | 81,000 | 82,000 | 642 | 205 |
| 2011-12-19 | 88,000 | 88,400 | 83,300 | 83,500 | 1,193 | 208.75 |
| 2011-12-16 | 91,700 | 92,500 | 90,800 | 90,900 | 494 | 227.25 |
| 2011-12-15 | 93,400 | 95,800 | 92,900 | 93,200 | 782 | 233 |
| 2011-12-14 | 90,800 | 93,500 | 90,000 | 93,400 | 488 | 233.50 |
| 2011-12-13 | 94,000 | 94,000 | 90,700 | 90,800 | 613 | 227 |
| 2011-12-12 | 94,300 | 95,400 | 93,300 | 93,600 | 457 | 234 |
| 2011-12-09 | 95,000 | 95,500 | 93,700 | 94,300 | 766 | 235.75 |
| 2011-12-08 | 97,600 | 97,600 | 96,100 | 96,500 | 574 | 241.25 |
| 2011-12-07 | 97,400 | 99,000 | 97,300 | 98,300 | 523 | 245.75 |
| 2011-12-06 | 97,100 | 97,500 | 96,200 | 97,200 | 876 | 243 |
| 2011-12-05 | 94,900 | 96,000 | 92,800 | 96,000 | 718 | 240 |
| 2011-12-02 | 90,600 | 93,700 | 90,600 | 92,700 | 658 | 231.75 |
| 2011-12-01 | 91,100 | 92,000 | 89,700 | 90,000 | 524 | 225 |
| 2011-11-30 | 88,700 | 89,600 | 87,900 | 89,600 | 167 | 224 |
| 2011-11-29 | 88,400 | 90,000 | 88,300 | 89,900 | 165 | 224.75 |
| 2011-11-28 | 86,300 | 88,000 | 86,300 | 88,000 | 87 | 220 |
| 2011-11-25 | 87,500 | 87,900 | 84,800 | 86,000 | 693 | 215 |
| 2011-11-24 | 90,000 | 90,000 | 88,100 | 88,100 | 273 | 220.25 |
| 2011-11-22 | 86,900 | 91,000 | 86,300 | 90,700 | 595 | 226.75 |
| 2011-11-21 | 88,400 | 88,800 | 86,900 | 86,900 | 457 | 217.25 |
| 2011-11-18 | 88,200 | 88,200 | 85,700 | 87,200 | 386 | 218 |
| 2011-11-17 | 88,000 | 88,700 | 86,000 | 88,300 | 364 | 220.75 |
| 2011-11-16 | 92,000 | 92,600 | 89,500 | 89,500 | 405 | 223.75 |
| 2011-11-15 | 94,000 | 94,600 | 90,500 | 92,000 | 697 | 230 |
| 2011-11-14 | 91,400 | 94,900 | 90,600 | 94,900 | 1,222 | 237.25 |
| 2011-11-11 | 85,000 | 89,700 | 84,500 | 88,600 | 1,102 | 221.50 |
| 2011-11-10 | 80,300 | 84,700 | 79,900 | 84,000 | 950 | 210 |
| 2011-11-09 | 82,700 | 86,100 | 81,700 | 83,500 | 1,434 | 208.75 |
| 2011-11-08 | 85,900 | 86,700 | 80,700 | 82,600 | 2,658 | 206.50 |
| 2011-11-07 | 90,200 | 90,600 | 85,900 | 87,000 | 1,752 | 217.50 |
| 2011-11-04 | 96,500 | 97,000 | 89,000 | 91,700 | 1,706 | 229.25 |
| 2011-11-02 | 91,800 | 97,800 | 86,400 | 96,500 | 5,567 | 241.25 |
| 2011-11-01 | 100,600 | 102,900 | 99,700 | 100,800 | 518 | 252 |
| 2011-10-31 | 103,600 | 103,600 | 99,500 | 100,500 | 771 | 251.25 |
| 2011-10-28 | 103,200 | 103,300 | 101,500 | 102,000 | 421 | 255 |
| 2011-10-27 | 100,100 | 101,400 | 99,200 | 101,400 | 192 | 253.50 |
| 2011-10-26 | 99,000 | 100,000 | 97,100 | 100,000 | 191 | 250 |
| 2011-10-25 | 98,200 | 100,500 | 98,200 | 99,200 | 308 | 248 |
| 2011-10-24 | 96,800 | 98,100 | 96,500 | 97,800 | 279 | 244.50 |
| 2011-10-21 | 96,500 | 97,200 | 95,500 | 97,100 | 356 | 242.75 |
| 2011-10-20 | 100,500 | 100,500 | 97,200 | 97,200 | 278 | 243 |
| 2011-10-19 | 101,800 | 101,900 | 98,300 | 99,500 | 424 | 248.75 |
| 2011-10-18 | 101,300 | 103,600 | 101,100 | 101,300 | 282 | 253.25 |
| 2011-10-17 | 107,000 | 107,400 | 103,000 | 103,200 | 431 | 258 |
| 2011-10-14 | 105,500 | 106,600 | 103,400 | 105,700 | 292 | 264.25 |
| 2011-10-13 | 102,600 | 107,900 | 102,500 | 106,300 | 470 | 265.75 |
| 2011-10-12 | 103,900 | 104,600 | 100,500 | 102,800 | 325 | 257 |
| 2011-10-11 | 104,400 | 106,800 | 103,100 | 103,600 | 479 | 259 |
| 2011-10-07 | 99,800 | 101,500 | 98,200 | 101,400 | 466 | 253.50 |
| 2011-10-06 | 92,700 | 100,500 | 92,000 | 100,000 | 1,349 | 250 |
| 2011-10-05 | 94,800 | 96,200 | 91,800 | 91,800 | 741 | 229.50 |
| 2011-10-04 | 95,300 | 96,000 | 93,500 | 94,800 | 935 | 237 |
| 2011-10-03 | 98,100 | 98,500 | 96,000 | 96,800 | 1,025 | 242 |
| 2011-09-30 | 101,700 | 103,000 | 99,600 | 99,900 | 562 | 249.75 |
| 2011-09-29 | 100,100 | 103,800 | 99,500 | 101,700 | 680 | 254.25 |
| 2011-09-28 | 102,200 | 103,100 | 100,300 | 102,500 | 374 | 256.25 |
| 2011-09-27 | 103,600 | 105,400 | 102,900 | 103,700 | 474 | 259.25 |
| 2011-09-26 | 104,500 | 105,900 | 100,200 | 101,800 | 1,081 | 254.50 |
| 2011-09-22 | 107,500 | 108,600 | 106,000 | 106,000 | 343 | 265 |
| 2011-09-21 | 109,100 | 110,000 | 108,500 | 108,800 | 241 | 272 |
| 2011-09-20 | 109,500 | 111,900 | 107,500 | 109,100 | 336 | 272.75 |
| 2011-09-16 | 107,800 | 111,900 | 106,500 | 110,600 | 547 | 276.50 |
| 2011-09-15 | 105,300 | 107,300 | 103,800 | 105,100 | 509 | 262.75 |
| 2011-09-14 | 109,600 | 109,700 | 103,300 | 103,600 | 1,465 | 259 |
| 2011-09-13 | 113,400 | 114,000 | 109,100 | 110,000 | 975 | 275 |
| 2011-09-12 | 115,200 | 116,800 | 112,200 | 112,200 | 1,101 | 280.50 |
| 2011-09-09 | 116,400 | 118,800 | 116,400 | 117,100 | 379 | 292.75 |
| 2011-09-08 | 121,300 | 122,000 | 116,100 | 117,300 | 834 | 293.25 |
| 2011-09-07 | 119,000 | 121,200 | 116,900 | 121,100 | 608 | 302.75 |
| 2011-09-06 | 122,100 | 122,800 | 116,700 | 116,800 | 859 | 292 |
| 2011-09-05 | 126,000 | 126,500 | 123,000 | 123,700 | 736 | 309.25 |
| 2011-09-02 | 119,400 | 124,900 | 119,200 | 124,700 | 1,165 | 311.75 |
| 2011-09-01 | 117,500 | 120,500 | 116,800 | 120,000 | 651 | 300 |
| 2011-08-31 | 116,300 | 116,600 | 114,700 | 116,600 | 533 | 291.50 |
| 2011-08-30 | 116,200 | 117,400 | 115,700 | 116,300 | 877 | 290.75 |
| 2011-08-29 | 117,000 | 118,300 | 115,100 | 115,300 | 706 | 288.25 |
| 2011-08-26 | 115,000 | 117,000 | 114,800 | 117,000 | 298 | 292.50 |
| 2011-08-25 | 114,600 | 117,000 | 114,100 | 116,900 | 791 | 292.25 |
| 2011-08-24 | 117,000 | 117,500 | 114,000 | 114,300 | 657 | 285.75 |
| 2011-08-23 | 114,000 | 117,000 | 113,700 | 116,800 | 313 | 292 |
| 2011-08-22 | 114,000 | 116,000 | 113,000 | 114,000 | 533 | 285 |
| 2011-08-19 | 113,100 | 116,900 | 112,500 | 115,400 | 594 | 288.50 |
| 2011-08-18 | 119,100 | 120,400 | 117,000 | 117,000 | 857 | 292.50 |
| 2011-08-17 | 119,600 | 121,900 | 118,800 | 120,000 | 522 | 300 |
| 2011-08-16 | 123,200 | 123,800 | 118,900 | 121,000 | 663 | 302.50 |
| 2011-08-15 | 119,100 | 121,600 | 118,500 | 121,600 | 400 | 304 |
| 2011-08-12 | 119,000 | 121,800 | 116,200 | 118,200 | 616 | 295.50 |
| 2011-08-11 | 113,300 | 118,900 | 113,300 | 117,800 | 434 | 294.50 |
| 2011-08-10 | 123,000 | 123,000 | 117,200 | 118,600 | 698 | 296.50 |
| 2011-08-09 | 112,000 | 119,100 | 110,000 | 119,100 | 1,754 | 297.75 |
| 2011-08-08 | 116,000 | 121,000 | 115,000 | 117,500 | 1,086 | 293.75 |
| 2011-08-05 | 110,000 | 117,800 | 110,000 | 117,800 | 1,168 | 294.50 |
| 2011-08-04 | 123,900 | 124,500 | 120,100 | 120,200 | 953 | 300.50 |
| 2011-08-03 | 124,400 | 125,000 | 119,100 | 123,600 | 1,775 | 309 |
| 2011-08-02 | 127,900 | 127,900 | 124,200 | 124,800 | 811 | 312 |
| 2011-08-01 | 124,500 | 128,200 | 123,500 | 124,900 | 2,219 | 312.25 |
| 2011-07-29 | 131,600 | 131,700 | 123,000 | 123,500 | 3,438 | 308.75 |
| 2011-07-28 | 139,000 | 139,000 | 134,100 | 135,000 | 4,501 | 337.50 |
| 2011-07-27 | 147,400 | 148,500 | 145,000 | 146,000 | 1,748 | 365 |
| 2011-07-26 | 143,000 | 147,900 | 142,500 | 147,800 | 2,421 | 369.50 |
| 2011-07-25 | 140,800 | 142,700 | 138,500 | 141,100 | 1,274 | 352.75 |
| 2011-07-22 | 138,600 | 138,800 | 135,600 | 138,700 | 936 | 346.75 |
| 2011-07-21 | 141,900 | 142,400 | 138,100 | 138,300 | 1,084 | 345.75 |
| 2011-07-20 | 137,900 | 141,600 | 137,300 | 141,600 | 1,160 | 354 |
| 2011-07-19 | 137,000 | 138,500 | 135,500 | 135,900 | 332 | 339.75 |
| 2011-07-15 | 138,500 | 140,800 | 136,200 | 137,000 | 1,680 | 342.50 |
| 2011-07-14 | 133,800 | 137,500 | 133,000 | 137,400 | 1,382 | 343.50 |
| 2011-07-13 | 131,100 | 133,800 | 131,100 | 133,800 | 609 | 334.50 |
| 2011-07-12 | 132,000 | 133,500 | 131,000 | 131,900 | 550 | 329.75 |
| 2011-07-11 | 131,000 | 134,300 | 131,000 | 133,900 | 578 | 334.75 |
| 2011-07-08 | 132,000 | 132,900 | 130,200 | 132,800 | 802 | 332 |
| 2011-07-07 | 132,000 | 132,500 | 130,800 | 130,900 | 630 | 327.25 |
| 2011-07-06 | 134,000 | 134,000 | 131,900 | 133,200 | 520 | 333 |
| 2011-07-05 | 133,400 | 134,600 | 130,000 | 134,400 | 678 | 336 |
| 2011-07-04 | 136,400 | 136,400 | 132,800 | 133,500 | 826 | 333.75 |
| 2011-07-01 | 135,200 | 135,300 | 133,100 | 134,500 | 657 | 336.25 |
| 2011-06-30 | 134,100 | 135,500 | 132,200 | 135,500 | 1,146 | 338.75 |
| 2011-06-29 | 132,700 | 133,400 | 130,300 | 132,100 | 1,044 | 330.25 |
| 2011-06-28 | 128,700 | 133,700 | 128,100 | 130,100 | 1,804 | 325.25 |
| 2011-06-27 | 120,700 | 127,900 | 120,000 | 127,900 | 1,996 | 319.75 |
| 2011-06-24 | 118,700 | 121,000 | 117,500 | 120,400 | 1,315 | 301 |
| 2011-06-23 | 119,000 | 119,300 | 116,900 | 118,700 | 864 | 296.75 |
| 2011-06-22 | 120,800 | 121,600 | 117,100 | 118,800 | 1,099 | 297 |
| 2011-06-21 | 118,400 | 120,500 | 115,600 | 119,900 | 886 | 299.75 |
| 2011-06-20 | 121,300 | 121,500 | 115,800 | 117,300 | 1,067 | 293.25 |
| 2011-06-17 | 126,600 | 127,300 | 119,900 | 121,900 | 1,011 | 304.75 |
| 2011-06-16 | 127,500 | 128,000 | 125,700 | 126,500 | 436 | 316.25 |
| 2011-06-15 | 128,600 | 130,000 | 127,800 | 127,900 | 454 | 319.75 |
| 2011-06-14 | 130,400 | 130,900 | 126,900 | 127,500 | 640 | 318.75 |
| 2011-06-13 | 127,000 | 130,300 | 126,400 | 130,300 | 463 | 325.75 |
| 2011-06-10 | 127,600 | 130,100 | 126,700 | 126,900 | 477 | 317.25 |
| 2011-06-09 | 131,800 | 132,800 | 128,000 | 128,100 | 538 | 320.25 |
| 2011-06-08 | 133,100 | 133,700 | 131,400 | 131,800 | 337 | 329.50 |
| 2011-06-07 | 132,200 | 135,100 | 131,300 | 133,000 | 430 | 332.50 |
| 2011-06-06 | 134,500 | 135,500 | 131,700 | 132,500 | 447 | 331.25 |
| 2011-06-03 | 137,400 | 137,500 | 133,900 | 134,000 | 323 | 335 |
| 2011-06-02 | 134,500 | 136,500 | 133,000 | 136,500 | 324 | 341.25 |
| 2011-06-01 | 137,400 | 139,100 | 136,500 | 137,100 | 485 | 342.75 |
| 2011-05-31 | 138,700 | 140,400 | 137,200 | 137,200 | 343 | 343 |
| 2011-05-30 | 134,800 | 140,000 | 133,800 | 138,600 | 567 | 346.50 |
| 2011-05-27 | 131,200 | 133,700 | 131,200 | 132,500 | 570 | 331.25 |
| 2011-05-26 | 132,000 | 133,800 | 130,600 | 131,000 | 894 | 327.50 |
| 2011-05-25 | 136,300 | 137,500 | 130,500 | 132,900 | 1,158 | 332.25 |
| 2011-05-24 | 137,000 | 138,800 | 136,000 | 138,800 | 1,319 | 347 |
| 2011-05-23 | 145,000 | 145,000 | 139,000 | 140,500 | 635 | 351.25 |
| 2011-05-20 | 149,500 | 149,500 | 144,900 | 147,600 | 390 | 369 |
| 2011-05-19 | 151,000 | 152,000 | 147,700 | 149,500 | 222 | 373.75 |
| 2011-05-18 | 146,200 | 150,800 | 144,500 | 150,800 | 387 | 377 |
| 2011-05-17 | 146,500 | 149,800 | 145,100 | 147,100 | 276 | 367.75 |
| 2011-05-16 | 149,500 | 150,000 | 146,300 | 147,700 | 628 | 369.25 |
| 2011-05-13 | 151,200 | 151,400 | 148,400 | 150,000 | 381 | 375 |
| 2011-05-12 | 154,200 | 154,500 | 150,000 | 151,000 | 446 | 377.50 |
| 2011-05-11 | 149,000 | 155,500 | 149,000 | 154,200 | 1,241 | 385.50 |
| 2011-05-10 | 147,900 | 150,000 | 146,000 | 149,500 | 342 | 373.75 |
| 2011-05-09 | 148,700 | 149,200 | 145,900 | 147,900 | 345 | 369.75 |
| 2011-05-06 | 150,000 | 151,000 | 148,000 | 148,500 | 432 | 371.25 |
| 2011-05-02 | 152,200 | 154,600 | 152,200 | 152,200 | 630 | 380.50 |
| 2011-04-28 | 145,600 | 150,700 | 145,100 | 150,300 | 737 | 375.75 |
| 2011-04-27 | 150,500 | 152,500 | 147,300 | 147,300 | 772 | 368.25 |
| 2011-04-26 | 152,000 | 152,000 | 149,300 | 150,000 | 480 | 375 |
| 2011-04-25 | 152,500 | 154,300 | 149,100 | 152,000 | 856 | 380 |
| 2011-04-22 | 160,900 | 164,900 | 151,500 | 151,500 | 3,813 | 378.75 |
| 2011-04-21 | 154,000 | 157,600 | 153,300 | 156,500 | 1,219 | 391.25 |
| 2011-04-20 | 151,600 | 152,900 | 149,000 | 151,500 | 692 | 378.75 |
| 2011-04-19 | 144,500 | 151,400 | 144,000 | 151,100 | 952 | 377.75 |
| 2011-04-18 | 141,500 | 147,900 | 141,500 | 147,900 | 668 | 369.75 |
| 2011-04-15 | 140,900 | 142,000 | 140,000 | 141,700 | 271 | 354.25 |
| 2011-04-14 | 138,000 | 141,000 | 138,000 | 140,900 | 150 | 352.25 |
| 2011-04-13 | 137,000 | 141,100 | 136,000 | 140,900 | 388 | 352.25 |
| 2011-04-12 | 142,000 | 142,000 | 137,100 | 138,100 | 282 | 345.25 |
| 2011-04-11 | 140,200 | 142,100 | 140,200 | 142,100 | 210 | 355.25 |
| 2011-04-08 | 138,100 | 140,900 | 138,100 | 139,900 | 269 | 349.75 |
| 2011-04-07 | 137,000 | 141,300 | 135,800 | 141,300 | 660 | 353.25 |
| 2011-04-06 | 136,800 | 137,900 | 133,500 | 133,600 | 417 | 334 |
| 2011-04-05 | 143,200 | 143,500 | 136,000 | 138,000 | 532 | 345 |
| 2011-04-04 | 145,000 | 146,900 | 145,000 | 145,100 | 390 | 362.75 |
| 2011-04-01 | 140,700 | 145,000 | 140,700 | 143,700 | 585 | 359.25 |
| 2011-03-31 | 140,100 | 144,000 | 138,000 | 141,500 | 480 | 353.75 |
| 2011-03-30 | 138,600 | 141,900 | 138,300 | 141,700 | 493 | 354.25 |
| 2011-03-29 | 132,000 | 140,700 | 129,500 | 140,600 | 1,029 | 351.50 |
| 2011-03-28 | 135,700 | 138,100 | 130,200 | 132,000 | 780 | 330 |
| 2011-03-25 | 142,900 | 142,900 | 135,000 | 135,200 | 1,241 | 338 |
| 2011-03-24 | 148,000 | 148,500 | 139,100 | 141,000 | 1,075 | 352.50 |
| 2011-03-23 | 147,000 | 150,800 | 141,000 | 148,200 | 1,256 | 370.50 |
| 2011-03-22 | 152,900 | 152,900 | 145,100 | 146,200 | 2,001 | 365.50 |
| 2011-03-18 | 131,000 | 142,000 | 130,300 | 139,000 | 2,352 | 347.50 |
| 2011-03-17 | 117,800 | 127,000 | 115,200 | 125,300 | 1,991 | 313.25 |
| 2011-03-16 | 119,100 | 123,800 | 115,000 | 122,900 | 3,023 | 307.25 |
| 2011-03-15 | 120,100 | 121,000 | 97,500 | 100,400 | 4,748 | 251 |
| 2011-03-14 | 124,000 | 135,000 | 124,000 | 127,500 | 3,238 | 318.75 |
| 2011-03-11 | 167,900 | 169,800 | 164,000 | 164,000 | 1,187 | 410 |
| 2011-03-10 | 174,000 | 174,500 | 170,000 | 172,800 | 898 | 432 |
| 2011-03-09 | 180,000 | 180,800 | 172,400 | 174,000 | 1,332 | 435 |
| 2011-03-08 | 184,200 | 184,200 | 177,800 | 180,000 | 1,393 | 450 |
| 2011-03-07 | 183,000 | 186,500 | 181,800 | 184,200 | 5,589 | 460.50 |
| 2011-03-04 | 180,000 | 185,800 | 175,200 | 181,600 | 8,169 | 454 |
| 2011-03-03 | 158,600 | 160,300 | 157,500 | 160,000 | 514 | 400 |
| 2011-03-02 | 160,000 | 162,400 | 159,000 | 159,500 | 403 | 398.75 |
| 2011-03-01 | 161,100 | 163,300 | 160,500 | 163,000 | 660 | 407.50 |
| 2011-02-28 | 160,000 | 161,600 | 159,300 | 160,700 | 428 | 401.75 |
| 2011-02-25 | 157,200 | 159,800 | 154,400 | 159,600 | 922 | 399 |
| 2011-02-24 | 160,000 | 162,500 | 158,000 | 160,500 | 1,331 | 401.25 |
| 2011-02-23 | 157,200 | 164,900 | 157,100 | 164,100 | 889 | 410.25 |
| 2011-02-22 | 167,000 | 167,600 | 160,300 | 161,200 | 728 | 403 |
| 2011-02-21 | 167,700 | 169,900 | 166,500 | 167,500 | 984 | 418.75 |
| 2011-02-18 | 160,800 | 165,800 | 160,800 | 165,800 | 845 | 414.50 |
| 2011-02-17 | 160,000 | 164,300 | 160,000 | 162,500 | 844 | 406.25 |
| 2011-02-16 | 163,500 | 164,200 | 158,300 | 160,000 | 1,898 | 400 |
| 2011-02-15 | 169,000 | 169,400 | 164,000 | 164,900 | 999 | 412.25 |
| 2011-02-14 | 171,800 | 172,000 | 169,500 | 169,500 | 481 | 423.75 |
| 2011-02-10 | 171,000 | 171,500 | 169,000 | 170,000 | 398 | 425 |
| 2011-02-09 | 169,900 | 170,500 | 167,600 | 170,000 | 521 | 425 |
| 2011-02-08 | 169,600 | 171,000 | 167,500 | 169,300 | 520 | 423.25 |
| 2011-02-07 | 165,900 | 169,000 | 165,900 | 169,000 | 777 | 422.50 |
| 2011-02-04 | 163,600 | 167,000 | 162,500 | 164,100 | 1,190 | 410.25 |
| 2011-02-03 | 172,000 | 172,000 | 167,000 | 167,100 | 965 | 417.75 |
| 2011-02-02 | 176,000 | 176,900 | 171,000 | 172,400 | 755 | 431 |
| 2011-02-01 | 173,100 | 176,100 | 171,100 | 175,700 | 777 | 439.25 |
| 2011-01-31 | 171,100 | 173,800 | 167,900 | 169,600 | 1,293 | 424 |
| 2011-01-28 | 180,000 | 180,200 | 164,400 | 175,400 | 2,774 | 438.50 |
| 2011-01-27 | 183,900 | 184,000 | 179,500 | 182,400 | 1,203 | 456 |
| 2011-01-26 | 180,200 | 184,500 | 178,500 | 182,700 | 1,094 | 456.75 |
| 2011-01-25 | 175,800 | 183,000 | 175,800 | 180,500 | 1,439 | 451.25 |
| 2011-01-24 | 175,900 | 177,300 | 171,300 | 176,500 | 648 | 441.25 |
| 2011-01-21 | 185,500 | 185,900 | 168,000 | 175,500 | 3,077 | 438.75 |
| 2011-01-20 | 183,600 | 185,000 | 181,000 | 185,000 | 2,097 | 462.50 |
| 2011-01-19 | 182,300 | 185,000 | 180,200 | 180,700 | 1,439 | 451.75 |
| 2011-01-18 | 181,500 | 183,500 | 177,100 | 181,100 | 1,494 | 452.75 |
| 2011-01-17 | 177,900 | 184,000 | 176,500 | 183,800 | 4,021 | 459.50 |
| 2011-01-14 | 174,000 | 178,500 | 171,200 | 174,600 | 2,598 | 436.50 |
| 2011-01-13 | 175,000 | 175,500 | 169,100 | 173,700 | 1,244 | 434.25 |
| 2011-01-12 | 177,000 | 177,200 | 171,300 | 172,400 | 1,912 | 431 |
| 2011-01-11 | 172,400 | 176,400 | 171,200 | 176,300 | 2,340 | 440.75 |
| 2011-01-07 | 171,200 | 171,200 | 168,700 | 170,000 | 1,397 | 425 |
| 2011-01-06 | 169,000 | 171,600 | 168,700 | 170,500 | 1,874 | 426.25 |
| 2011-01-05 | 162,500 | 170,000 | 162,500 | 168,600 | 2,170 | 421.50 |
| 2011-01-04 | 158,700 | 164,000 | 158,700 | 163,200 | 1,155 | 408 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
