3762 テクマトリックス(株) 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 | 53,900 | 55,000 | 53,300 | 54,700 | 372 | 68.38 |
| 2011-12-29 | 53,400 | 54,700 | 52,100 | 54,200 | 758 | 67.75 |
| 2011-12-28 | 55,000 | 55,500 | 53,200 | 54,000 | 691 | 67.50 |
| 2011-12-27 | 54,600 | 56,500 | 54,200 | 54,900 | 896 | 68.63 |
| 2011-12-26 | 53,900 | 56,900 | 53,600 | 54,900 | 1,380 | 68.63 |
| 2011-12-22 | 54,800 | 54,800 | 53,000 | 53,100 | 815 | 66.38 |
| 2011-12-21 | 54,300 | 54,800 | 53,600 | 54,500 | 702 | 68.13 |
| 2011-12-20 | 52,500 | 53,500 | 51,800 | 52,900 | 615 | 66.13 |
| 2011-12-19 | 51,500 | 52,000 | 50,700 | 51,500 | 436 | 64.38 |
| 2011-12-16 | 51,300 | 52,000 | 50,700 | 50,900 | 488 | 63.63 |
| 2011-12-15 | 52,000 | 54,500 | 51,100 | 51,100 | 816 | 63.88 |
| 2011-12-14 | 51,800 | 56,500 | 50,800 | 53,000 | 2,135 | 66.25 |
| 2011-12-13 | 51,200 | 51,800 | 50,400 | 51,800 | 403 | 64.75 |
| 2011-12-12 | 51,200 | 51,700 | 50,900 | 51,700 | 638 | 64.63 |
| 2011-12-09 | 50,500 | 50,900 | 50,000 | 50,900 | 384 | 63.63 |
| 2011-12-08 | 50,200 | 50,400 | 49,850 | 50,000 | 227 | 62.50 |
| 2011-12-07 | 50,500 | 50,800 | 49,750 | 50,400 | 239 | 63 |
| 2011-12-06 | 51,000 | 51,500 | 49,800 | 50,400 | 302 | 63 |
| 2011-12-05 | 49,950 | 51,600 | 49,950 | 51,600 | 692 | 64.50 |
| 2011-12-02 | 49,450 | 49,850 | 49,200 | 49,500 | 188 | 61.88 |
| 2011-12-01 | 51,000 | 51,000 | 49,500 | 49,550 | 376 | 61.94 |
| 2011-11-30 | 50,800 | 50,800 | 49,150 | 49,500 | 339 | 61.88 |
| 2011-11-29 | 50,800 | 52,000 | 49,600 | 50,700 | 863 | 63.38 |
| 2011-11-28 | 46,950 | 49,950 | 46,950 | 49,500 | 615 | 61.88 |
| 2011-11-25 | 47,000 | 47,300 | 46,600 | 47,050 | 104 | 58.81 |
| 2011-11-24 | 46,500 | 47,250 | 46,250 | 46,700 | 115 | 58.38 |
| 2011-11-22 | 46,350 | 47,800 | 46,200 | 47,350 | 78 | 59.19 |
| 2011-11-21 | 47,600 | 47,600 | 46,300 | 46,450 | 257 | 58.06 |
| 2011-11-18 | 47,600 | 47,850 | 47,250 | 47,850 | 260 | 59.81 |
| 2011-11-17 | 48,100 | 48,500 | 47,000 | 48,500 | 194 | 60.63 |
| 2011-11-16 | 49,200 | 49,300 | 48,500 | 48,500 | 97 | 60.63 |
| 2011-11-15 | 49,650 | 49,950 | 48,600 | 48,850 | 191 | 61.06 |
| 2011-11-14 | 49,450 | 50,900 | 48,450 | 49,850 | 554 | 62.31 |
| 2011-11-11 | 48,200 | 48,750 | 48,100 | 48,750 | 146 | 60.94 |
| 2011-11-10 | 48,800 | 48,950 | 47,500 | 47,900 | 381 | 59.88 |
| 2011-11-09 | 50,200 | 50,400 | 49,200 | 49,450 | 288 | 61.81 |
| 2011-11-08 | 50,900 | 51,200 | 48,800 | 49,150 | 524 | 61.44 |
| 2011-11-07 | 51,600 | 51,600 | 49,000 | 50,500 | 753 | 63.13 |
| 2011-11-04 | 51,200 | 52,200 | 50,800 | 51,500 | 1,801 | 64.38 |
| 2011-11-02 | 49,500 | 51,000 | 49,200 | 50,500 | 534 | 63.13 |
| 2011-11-01 | 50,600 | 51,000 | 50,000 | 50,000 | 529 | 62.50 |
| 2011-10-31 | 51,000 | 51,700 | 50,000 | 50,900 | 1,261 | 63.63 |
| 2011-10-28 | 50,200 | 51,200 | 49,100 | 49,250 | 1,403 | 61.56 |
| 2011-10-27 | 49,600 | 50,000 | 48,500 | 49,500 | 331 | 61.88 |
| 2011-10-26 | 50,300 | 52,300 | 49,300 | 49,600 | 3,763 | 62 |
| 2011-10-25 | 46,450 | 46,450 | 45,150 | 45,250 | 126 | 56.56 |
| 2011-10-24 | 45,100 | 46,500 | 45,100 | 46,500 | 65 | 58.13 |
| 2011-10-21 | 45,100 | 45,500 | 44,800 | 45,000 | 233 | 56.25 |
| 2011-10-20 | 46,850 | 46,900 | 44,400 | 45,500 | 688 | 56.88 |
| 2011-10-19 | 48,700 | 48,850 | 46,850 | 47,000 | 185 | 58.75 |
| 2011-10-18 | 48,700 | 48,850 | 47,700 | 48,250 | 302 | 60.31 |
| 2011-10-17 | 48,550 | 49,500 | 48,500 | 49,400 | 445 | 61.75 |
| 2011-10-14 | 48,200 | 48,700 | 47,100 | 47,850 | 292 | 59.81 |
| 2011-10-13 | 47,100 | 50,300 | 47,000 | 48,200 | 712 | 60.25 |
| 2011-10-12 | 45,500 | 46,500 | 45,500 | 46,300 | 175 | 57.88 |
| 2011-10-11 | 45,850 | 45,950 | 45,100 | 45,500 | 121 | 56.88 |
| 2011-10-07 | 44,500 | 45,350 | 44,250 | 45,350 | 116 | 56.69 |
| 2011-10-06 | 44,950 | 44,950 | 44,050 | 44,150 | 142 | 55.19 |
| 2011-10-05 | 45,100 | 45,100 | 44,000 | 44,950 | 187 | 56.19 |
| 2011-10-04 | 44,000 | 45,000 | 43,950 | 45,000 | 210 | 56.25 |
| 2011-10-03 | 45,900 | 45,900 | 44,500 | 45,300 | 160 | 56.63 |
| 2011-09-30 | 45,950 | 45,950 | 45,150 | 45,300 | 263 | 56.63 |
| 2011-09-29 | 45,200 | 45,500 | 44,500 | 45,500 | 190 | 56.88 |
| 2011-09-28 | 45,500 | 45,600 | 45,300 | 45,450 | 123 | 56.81 |
| 2011-09-27 | 45,250 | 46,350 | 45,200 | 45,200 | 163 | 56.50 |
| 2011-09-26 | 45,300 | 45,700 | 45,200 | 45,250 | 347 | 56.56 |
| 2011-09-22 | 45,900 | 46,150 | 45,300 | 45,300 | 233 | 56.63 |
| 2011-09-21 | 46,100 | 46,550 | 46,000 | 46,350 | 92 | 57.94 |
| 2011-09-20 | 46,800 | 46,800 | 45,800 | 46,450 | 195 | 58.06 |
| 2011-09-16 | 46,000 | 46,500 | 46,000 | 46,500 | 142 | 58.13 |
| 2011-09-15 | 46,000 | 46,750 | 45,150 | 45,900 | 370 | 57.38 |
| 2011-09-14 | 46,800 | 46,800 | 45,250 | 45,600 | 697 | 57 |
| 2011-09-13 | 47,900 | 48,200 | 46,450 | 46,950 | 1,940 | 58.69 |
| 2011-09-12 | 47,500 | 47,700 | 47,200 | 47,200 | 234 | 59 |
| 2011-09-09 | 47,300 | 48,650 | 47,200 | 47,600 | 345 | 59.50 |
| 2011-09-08 | 49,450 | 49,650 | 47,000 | 47,300 | 682 | 59.13 |
| 2011-09-07 | 49,900 | 50,300 | 49,100 | 49,100 | 1,049 | 61.38 |
| 2011-09-06 | 49,950 | 52,600 | 49,300 | 50,000 | 2,194 | 62.50 |
| 2011-09-05 | 50,500 | 54,000 | 48,800 | 51,100 | 2,309 | 63.88 |
| 2011-09-02 | 51,000 | 51,900 | 49,700 | 50,100 | 872 | 62.63 |
| 2011-09-01 | 51,600 | 52,700 | 51,200 | 51,200 | 446 | 64 |
| 2011-08-31 | 53,300 | 54,000 | 51,500 | 52,600 | 1,326 | 65.75 |
| 2011-08-30 | 52,000 | 55,000 | 52,000 | 54,800 | 799 | 68.50 |
| 2011-08-29 | 50,100 | 55,200 | 49,600 | 53,000 | 1,449 | 66.25 |
| 2011-08-26 | 58,100 | 59,000 | 58,100 | 58,100 | 48 | 72.63 |
| 2011-08-25 | 57,500 | 58,500 | 57,500 | 58,100 | 7 | 72.63 |
| 2011-08-24 | 59,800 | 59,800 | 58,000 | 58,000 | 15 | 72.50 |
| 2011-08-23 | 59,000 | 60,800 | 59,000 | 60,800 | 20 | 76 |
| 2011-08-22 | 61,500 | 61,600 | 59,000 | 59,000 | 37 | 73.75 |
| 2011-08-19 | 62,300 | 63,000 | 62,000 | 63,000 | 44 | 78.75 |
| 2011-08-18 | 60,500 | 63,000 | 60,500 | 61,300 | 55 | 76.63 |
| 2011-08-17 | 59,300 | 60,100 | 59,300 | 60,000 | 74 | 75 |
| 2011-08-16 | 59,900 | 61,900 | 59,900 | 60,900 | 36 | 76.13 |
| 2011-08-15 | 58,800 | 59,700 | 58,600 | 59,700 | 7 | 74.63 |
| 2011-08-12 | 58,800 | 58,800 | 58,500 | 58,500 | 11 | 73.13 |
| 2011-08-11 | 57,200 | 57,500 | 57,000 | 57,500 | 18 | 71.88 |
| 2011-08-10 | 60,000 | 60,000 | 58,000 | 58,000 | 17 | 72.50 |
| 2011-08-09 | 55,000 | 57,000 | 53,600 | 57,000 | 136 | 71.25 |
| 2011-08-08 | 61,000 | 61,100 | 56,800 | 57,300 | 87 | 71.63 |
| 2011-08-05 | 61,700 | 62,000 | 60,400 | 61,100 | 70 | 76.38 |
| 2011-08-04 | 65,900 | 65,900 | 64,500 | 64,700 | 13 | 80.88 |
| 2011-08-03 | 66,000 | 66,000 | 65,000 | 65,900 | 35 | 82.38 |
| 2011-08-02 | 66,600 | 66,600 | 66,500 | 66,500 | 36 | 83.13 |
| 2011-08-01 | 66,500 | 68,000 | 66,500 | 67,400 | 41 | 84.25 |
| 2011-07-29 | 68,000 | 68,000 | 66,800 | 67,500 | 16 | 84.38 |
| 2011-07-28 | 68,500 | 68,600 | 67,100 | 68,000 | 39 | 85 |
| 2011-07-27 | 68,600 | 69,000 | 68,600 | 68,600 | 19 | 85.75 |
| 2011-07-26 | 68,600 | 68,600 | 68,500 | 68,600 | 55 | 85.75 |
| 2011-07-25 | 68,400 | 68,400 | 68,400 | 68,400 | 8 | 85.50 |
| 2011-07-22 | 68,200 | 68,600 | 68,200 | 68,400 | 9 | 85.50 |
| 2011-07-21 | 70,000 | 70,000 | 69,000 | 69,100 | 24 | 86.38 |
| 2011-07-20 | 71,000 | 71,000 | 69,600 | 70,000 | 38 | 87.50 |
| 2011-07-19 | 69,300 | 71,000 | 69,000 | 69,000 | 61 | 86.25 |
| 2011-07-15 | 70,000 | 70,800 | 68,800 | 69,500 | 26 | 86.88 |
| 2011-07-14 | 69,400 | 70,800 | 69,400 | 70,300 | 71 | 87.88 |
| 2011-07-13 | 70,100 | 70,300 | 69,700 | 69,700 | 25 | 87.13 |
| 2011-07-12 | 72,400 | 72,400 | 69,700 | 69,700 | 41 | 87.13 |
| 2011-07-11 | 71,000 | 72,500 | 71,000 | 72,000 | 31 | 90 |
| 2011-07-08 | 72,200 | 73,500 | 72,000 | 72,000 | 121 | 90 |
| 2011-07-07 | 72,500 | 72,500 | 70,100 | 72,000 | 196 | 90 |
| 2011-07-06 | 68,500 | 71,000 | 68,400 | 71,000 | 126 | 88.75 |
| 2011-07-05 | 69,400 | 70,400 | 68,700 | 68,700 | 96 | 85.88 |
| 2011-07-04 | 68,600 | 69,300 | 68,600 | 69,300 | 47 | 86.63 |
| 2011-07-01 | 67,600 | 68,800 | 67,600 | 68,500 | 38 | 85.63 |
| 2011-06-30 | 66,700 | 68,800 | 66,700 | 67,300 | 26 | 84.13 |
| 2011-06-29 | 66,600 | 68,200 | 66,400 | 66,600 | 20 | 83.25 |
| 2011-06-28 | 65,600 | 66,600 | 65,600 | 66,600 | 24 | 83.25 |
| 2011-06-27 | 65,000 | 66,800 | 65,000 | 66,600 | 42 | 83.25 |
| 2011-06-24 | 65,900 | 66,000 | 65,600 | 66,000 | 13 | 82.50 |
| 2011-06-23 | 66,800 | 68,300 | 65,300 | 65,300 | 51 | 81.63 |
| 2011-06-22 | 65,400 | 66,900 | 65,400 | 66,800 | 17 | 83.50 |
| 2011-06-21 | 66,500 | 67,000 | 66,100 | 66,100 | 9 | 82.63 |
| 2011-06-20 | 68,200 | 68,200 | 67,000 | 67,500 | 69 | 84.38 |
| 2011-06-17 | 66,400 | 67,500 | 66,400 | 67,200 | 15 | 84 |
| 2011-06-16 | 65,200 | 66,200 | 65,200 | 66,200 | 6 | 82.75 |
| 2011-06-15 | 65,100 | 66,000 | 64,600 | 65,000 | 23 | 81.25 |
| 2011-06-14 | 65,200 | 65,500 | 64,600 | 65,000 | 23 | 81.25 |
| 2011-06-13 | 65,200 | 65,200 | 65,200 | 65,200 | 1 | 81.50 |
| 2011-06-10 | 66,200 | 67,200 | 65,400 | 66,200 | 23 | 82.75 |
| 2011-06-09 | 67,000 | 67,400 | 66,600 | 66,600 | 31 | 83.25 |
| 2011-06-08 | 67,000 | 67,500 | 67,000 | 67,400 | 22 | 84.25 |
| 2011-06-07 | 66,800 | 67,500 | 66,800 | 67,500 | 7 | 84.38 |
| 2011-06-06 | 66,800 | 67,000 | 66,800 | 66,800 | 23 | 83.50 |
| 2011-06-03 | 68,100 | 68,100 | 67,200 | 67,200 | 13 | 84 |
| 2011-06-02 | 67,100 | 69,000 | 67,100 | 69,000 | 46 | 86.25 |
| 2011-06-01 | 67,900 | 67,900 | 67,000 | 67,100 | 27 | 83.88 |
| 2011-05-31 | 66,200 | 67,800 | 66,100 | 67,800 | 23 | 84.75 |
| 2011-05-30 | 67,400 | 67,400 | 66,000 | 66,000 | 21 | 82.50 |
| 2011-05-27 | 67,500 | 67,500 | 67,200 | 67,400 | 11 | 84.25 |
| 2011-05-26 | 67,800 | 67,800 | 67,800 | 67,800 | 1 | 84.75 |
| 2011-05-25 | 68,100 | 68,100 | 65,100 | 67,000 | 23 | 83.75 |
| 2011-05-24 | 69,000 | 69,000 | 68,100 | 68,100 | 7 | 85.13 |
| 2011-05-23 | 71,000 | 71,000 | 69,100 | 70,200 | 14 | 87.75 |
| 2011-05-20 | 71,400 | 71,500 | 69,900 | 71,100 | 56 | 88.88 |
| 2011-05-19 | 68,600 | 71,100 | 68,500 | 70,300 | 69 | 87.88 |
| 2011-05-18 | 67,300 | 68,200 | 67,100 | 67,600 | 39 | 84.50 |
| 2011-05-17 | 67,600 | 68,500 | 67,500 | 68,300 | 25 | 85.38 |
| 2011-05-16 | 68,700 | 69,300 | 68,500 | 68,500 | 19 | 85.63 |
| 2011-05-13 | 71,400 | 71,400 | 67,800 | 68,500 | 67 | 85.63 |
| 2011-05-12 | 67,200 | 68,900 | 67,000 | 68,000 | 30 | 85 |
| 2011-05-11 | 68,100 | 69,000 | 68,000 | 68,000 | 31 | 85 |
| 2011-05-10 | 68,300 | 69,100 | 68,000 | 68,000 | 60 | 85 |
| 2011-05-09 | 69,900 | 70,000 | 67,600 | 69,000 | 57 | 86.25 |
| 2011-05-06 | 69,000 | 70,000 | 68,000 | 68,000 | 92 | 85 |
| 2011-05-02 | 71,500 | 72,000 | 69,200 | 69,200 | 302 | 86.50 |
| 2011-04-28 | 73,900 | 74,000 | 72,500 | 72,600 | 100 | 90.75 |
| 2011-04-27 | 73,800 | 74,900 | 72,100 | 73,700 | 204 | 92.13 |
| 2011-04-26 | 70,700 | 72,800 | 70,600 | 71,100 | 82 | 88.88 |
| 2011-04-25 | 72,000 | 72,800 | 71,000 | 71,600 | 91 | 89.50 |
| 2011-04-22 | 73,700 | 75,000 | 72,500 | 72,500 | 251 | 90.63 |
| 2011-04-21 | 74,500 | 76,000 | 72,200 | 74,000 | 459 | 92.50 |
| 2011-04-20 | 76,000 | 76,000 | 68,000 | 70,000 | 641 | 87.50 |
| 2011-04-19 | 73,000 | 79,500 | 71,000 | 76,500 | 1,520 | 95.63 |
| 2011-04-18 | 74,400 | 74,400 | 74,400 | 74,400 | 205 | 93 |
| 2011-04-15 | 56,100 | 64,400 | 56,100 | 64,400 | 144 | 80.50 |
| 2011-04-14 | 53,800 | 54,400 | 53,700 | 54,400 | 18 | 68 |
| 2011-04-13 | 54,000 | 54,000 | 52,500 | 52,800 | 49 | 66 |
| 2011-04-12 | 56,500 | 56,500 | 53,900 | 53,900 | 77 | 67.38 |
| 2011-04-11 | 55,500 | 56,900 | 54,000 | 56,500 | 38 | 70.63 |
| 2011-04-08 | 54,400 | 56,000 | 53,000 | 56,000 | 47 | 70 |
| 2011-04-07 | 53,800 | 54,500 | 53,100 | 54,500 | 35 | 68.13 |
| 2011-04-06 | 53,300 | 54,100 | 52,900 | 53,800 | 13 | 67.25 |
| 2011-04-05 | 55,000 | 56,000 | 52,800 | 54,300 | 60 | 67.88 |
| 2011-04-04 | 57,700 | 58,600 | 54,500 | 55,500 | 89 | 69.38 |
| 2011-04-01 | 57,100 | 58,800 | 57,100 | 57,500 | 46 | 71.88 |
| 2011-03-31 | 57,000 | 57,600 | 56,700 | 57,500 | 84 | 71.88 |
| 2011-03-30 | 55,900 | 57,500 | 55,900 | 56,700 | 75 | 70.88 |
| 2011-03-29 | 56,000 | 57,400 | 54,200 | 55,900 | 110 | 69.88 |
| 2011-03-28 | 59,600 | 60,000 | 59,100 | 59,900 | 54 | 74.88 |
| 2011-03-25 | 61,000 | 61,000 | 59,000 | 60,600 | 155 | 75.75 |
| 2011-03-24 | 59,700 | 61,000 | 59,600 | 60,000 | 39 | 75 |
| 2011-03-23 | 61,000 | 62,500 | 57,600 | 60,000 | 194 | 75 |
| 2011-03-22 | 60,500 | 63,000 | 59,500 | 60,600 | 276 | 75.75 |
| 2011-03-18 | 55,000 | 59,500 | 54,000 | 59,500 | 239 | 74.38 |
| 2011-03-17 | 47,000 | 52,800 | 46,300 | 52,600 | 244 | 65.75 |
| 2011-03-16 | 44,400 | 48,000 | 44,400 | 48,000 | 571 | 60 |
| 2011-03-15 | 45,800 | 45,900 | 45,800 | 45,800 | 388 | 57.25 |
| 2011-03-14 | 56,100 | 60,000 | 55,600 | 55,800 | 431 | 69.75 |
| 2011-03-11 | 70,000 | 72,000 | 70,000 | 70,600 | 58 | 88.25 |
| 2011-03-10 | 74,400 | 74,500 | 69,200 | 71,500 | 282 | 89.38 |
| 2011-03-09 | 75,700 | 76,000 | 74,100 | 75,000 | 79 | 93.75 |
| 2011-03-08 | 75,600 | 76,000 | 75,300 | 75,500 | 15 | 94.38 |
| 2011-03-07 | 76,400 | 78,000 | 75,200 | 75,600 | 73 | 94.50 |
| 2011-03-04 | 76,000 | 76,500 | 75,100 | 76,400 | 72 | 95.50 |
| 2011-03-03 | 77,700 | 77,700 | 75,600 | 75,900 | 51 | 94.88 |
| 2011-03-02 | 77,900 | 78,000 | 76,600 | 76,600 | 28 | 95.75 |
| 2011-03-01 | 79,000 | 79,000 | 76,800 | 78,500 | 93 | 98.13 |
| 2011-02-28 | 75,500 | 78,300 | 75,000 | 78,300 | 94 | 97.88 |
| 2011-02-25 | 73,600 | 76,000 | 73,300 | 76,000 | 81 | 95 |
| 2011-02-24 | 75,800 | 76,600 | 73,200 | 73,200 | 182 | 91.50 |
| 2011-02-23 | 78,600 | 79,600 | 75,000 | 77,100 | 259 | 96.38 |
| 2011-02-22 | 82,100 | 82,900 | 78,000 | 80,000 | 488 | 100 |
| 2011-02-21 | 82,500 | 82,900 | 80,400 | 81,100 | 412 | 101.38 |
| 2011-02-18 | 80,100 | 80,900 | 78,500 | 80,500 | 280 | 100.63 |
| 2011-02-17 | 82,700 | 84,800 | 78,000 | 79,500 | 701 | 99.38 |
| 2011-02-16 | 76,500 | 83,100 | 75,800 | 80,900 | 848 | 101.13 |
| 2011-02-15 | 75,800 | 75,800 | 74,600 | 75,800 | 129 | 94.75 |
| 2011-02-14 | 77,200 | 77,200 | 74,000 | 76,500 | 208 | 95.63 |
| 2011-02-10 | 76,800 | 77,700 | 76,000 | 76,900 | 289 | 96.13 |
| 2011-02-09 | 75,000 | 76,800 | 74,900 | 75,800 | 465 | 94.75 |
| 2011-02-08 | 74,800 | 75,100 | 72,800 | 73,100 | 117 | 91.38 |
| 2011-02-07 | 74,000 | 74,600 | 72,800 | 74,500 | 84 | 93.13 |
| 2011-02-04 | 75,800 | 75,900 | 72,500 | 72,800 | 178 | 91 |
| 2011-02-03 | 76,400 | 76,800 | 74,500 | 75,800 | 82 | 94.75 |
| 2011-02-02 | 73,300 | 76,800 | 73,300 | 76,600 | 178 | 95.75 |
| 2011-02-01 | 72,100 | 74,800 | 71,400 | 73,000 | 137 | 91.25 |
| 2011-01-31 | 72,300 | 73,700 | 72,100 | 73,500 | 98 | 91.88 |
| 2011-01-28 | 74,500 | 74,900 | 73,000 | 74,800 | 196 | 93.50 |
| 2011-01-27 | 74,300 | 77,000 | 74,000 | 74,900 | 156 | 93.63 |
| 2011-01-26 | 74,000 | 74,800 | 73,500 | 73,700 | 132 | 92.13 |
| 2011-01-25 | 73,000 | 75,500 | 72,600 | 75,500 | 292 | 94.38 |
| 2011-01-24 | 72,500 | 73,000 | 71,900 | 71,900 | 232 | 89.88 |
| 2011-01-21 | 80,200 | 81,000 | 72,500 | 74,000 | 649 | 92.50 |
| 2011-01-20 | 81,700 | 81,700 | 80,200 | 80,200 | 107 | 100.25 |
| 2011-01-19 | 82,400 | 82,400 | 80,500 | 81,000 | 390 | 101.25 |
| 2011-01-18 | 82,800 | 82,900 | 78,000 | 79,500 | 473 | 99.38 |
| 2011-01-17 | 83,600 | 84,900 | 81,100 | 81,300 | 383 | 101.63 |
| 2011-01-14 | 86,000 | 86,000 | 82,800 | 83,500 | 175 | 104.38 |
| 2011-01-13 | 83,100 | 86,200 | 81,900 | 84,500 | 354 | 105.63 |
| 2011-01-12 | 84,900 | 85,400 | 83,200 | 84,000 | 243 | 105 |
| 2011-01-11 | 88,300 | 89,900 | 85,200 | 86,200 | 388 | 107.75 |
| 2011-01-07 | 89,500 | 89,500 | 83,000 | 86,400 | 652 | 108 |
| 2011-01-06 | 92,900 | 93,000 | 89,500 | 90,000 | 479 | 112.50 |
| 2011-01-05 | 94,400 | 95,600 | 88,600 | 91,900 | 868 | 114.88 |
| 2011-01-04 | 95,000 | 95,000 | 91,000 | 92,900 | 671 | 116.13 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株
