3787 (株)テクノマセマティカル 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 | 61,000 | 65,500 | 61,000 | 65,500 | 20 | 655 |
| 2011-12-29 | 60,600 | 61,000 | 60,600 | 60,700 | 4 | 607 |
| 2011-12-28 | 61,100 | 61,900 | 60,100 | 61,900 | 14 | 619 |
| 2011-12-27 | 60,500 | 60,500 | 60,000 | 60,100 | 14 | 601 |
| 2011-12-26 | 60,800 | 62,000 | 60,400 | 60,800 | 67 | 608 |
| 2011-12-22 | 60,800 | 60,800 | 60,400 | 60,400 | 11 | 604 |
| 2011-12-21 | 64,500 | 64,500 | 60,800 | 60,800 | 22 | 608 |
| 2011-12-20 | 60,500 | 62,500 | 60,500 | 62,500 | 11 | 625 |
| 2011-12-19 | 62,200 | 64,000 | 61,400 | 61,400 | 21 | 614 |
| 2011-12-16 | 66,400 | 67,900 | 61,800 | 61,800 | 39 | 618 |
| 2011-12-15 | 68,700 | 69,700 | 65,000 | 67,000 | 67 | 670 |
| 2011-12-14 | 69,500 | 69,500 | 66,000 | 69,400 | 88 | 694 |
| 2011-12-13 | 67,700 | 75,000 | 67,000 | 69,500 | 305 | 695 |
| 2011-12-12 | 61,000 | 68,000 | 61,000 | 68,000 | 111 | 680 |
| 2011-12-09 | 57,400 | 58,400 | 57,400 | 58,000 | 11 | 580 |
| 2011-12-08 | 58,800 | 58,800 | 57,000 | 57,400 | 22 | 574 |
| 2011-12-07 | 57,100 | 58,800 | 57,100 | 58,800 | 19 | 588 |
| 2011-12-06 | 59,600 | 60,000 | 57,000 | 57,100 | 32 | 571 |
| 2011-12-05 | 59,700 | 59,700 | 56,500 | 59,000 | 20 | 590 |
| 2011-12-02 | 57,000 | 58,000 | 57,000 | 58,000 | 4 | 580 |
| 2011-12-01 | 58,300 | 58,500 | 57,000 | 57,000 | 24 | 570 |
| 2011-11-30 | 57,300 | 57,600 | 56,200 | 57,200 | 13 | 572 |
| 2011-11-29 | 55,600 | 60,700 | 55,600 | 58,800 | 38 | 588 |
| 2011-11-28 | 55,000 | 55,000 | 53,700 | 54,600 | 25 | 546 |
| 2011-11-25 | 51,600 | 55,000 | 51,600 | 54,600 | 36 | 546 |
| 2011-11-24 | 54,200 | 54,200 | 52,500 | 52,600 | 24 | 526 |
| 2011-11-22 | 53,200 | 56,300 | 53,200 | 56,200 | 10 | 562 |
| 2011-11-21 | 56,100 | 57,000 | 56,100 | 56,200 | 20 | 562 |
| 2011-11-18 | 58,900 | 58,900 | 57,700 | 58,000 | 11 | 580 |
| 2011-11-17 | 58,900 | 58,900 | 58,000 | 58,700 | 29 | 587 |
| 2011-11-16 | 59,800 | 60,900 | 57,800 | 60,900 | 39 | 609 |
| 2011-11-15 | 60,100 | 62,700 | 60,000 | 60,400 | 25 | 604 |
| 2011-11-14 | 64,000 | 64,800 | 60,000 | 61,100 | 74 | 611 |
| 2011-11-11 | 67,000 | 69,400 | 60,600 | 63,800 | 156 | 638 |
| 2011-11-10 | 64,000 | 72,000 | 61,000 | 66,000 | 729 | 660 |
| 2011-11-09 | 52,500 | 62,000 | 52,500 | 62,000 | 95 | 620 |
| 2011-11-08 | 50,100 | 58,000 | 50,000 | 52,000 | 57 | 520 |
| 2011-11-07 | 50,000 | 50,000 | 49,950 | 50,000 | 5 | 500 |
| 2011-11-04 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2011-11-02 | 50,000 | 50,400 | 49,000 | 49,600 | 15 | 496 |
| 2011-11-01 | 50,100 | 50,100 | 49,100 | 49,500 | 13 | 495 |
| 2011-10-31 | 50,800 | 51,100 | 50,300 | 50,400 | 26 | 504 |
| 2011-10-28 | 52,000 | 54,000 | 50,700 | 51,100 | 28 | 511 |
| 2011-10-27 | 51,900 | 52,000 | 51,300 | 51,300 | 8 | 513 |
| 2011-10-26 | 51,100 | 51,200 | 50,500 | 50,600 | 10 | 506 |
| 2011-10-25 | 52,500 | 52,500 | 51,600 | 51,600 | 7 | 516 |
| 2011-10-24 | 51,800 | 52,000 | 51,800 | 51,800 | 6 | 518 |
| 2011-10-21 | 53,000 | 53,100 | 51,100 | 52,800 | 23 | 528 |
| 2011-10-20 | 56,000 | 57,000 | 53,800 | 54,000 | 19 | 540 |
| 2011-10-19 | 56,000 | 56,500 | 55,500 | 56,400 | 20 | 564 |
| 2011-10-18 | 55,500 | 56,900 | 55,300 | 55,900 | 7 | 559 |
| 2011-10-17 | 56,100 | 58,000 | 55,300 | 57,100 | 21 | 571 |
| 2011-10-14 | 56,800 | 56,800 | 56,000 | 56,000 | 2 | 560 |
| 2011-10-13 | 57,800 | 57,800 | 56,800 | 57,800 | 3 | 578 |
| 2011-10-12 | 56,400 | 56,400 | 55,500 | 56,400 | 9 | 564 |
| 2011-10-11 | 55,000 | 57,400 | 55,000 | 57,400 | 11 | 574 |
| 2011-10-07 | 51,500 | 54,500 | 51,500 | 54,500 | 11 | 545 |
| 2011-10-06 | 50,900 | 52,100 | 50,900 | 51,000 | 5 | 510 |
| 2011-10-05 | 54,500 | 58,000 | 50,700 | 50,700 | 46 | 507 |
| 2011-10-04 | 50,000 | 53,500 | 49,000 | 53,500 | 36 | 535 |
| 2011-10-03 | 49,250 | 51,000 | 49,000 | 51,000 | 22 | 510 |
| 2011-09-30 | 49,800 | 51,000 | 49,250 | 49,250 | 50 | 492.50 |
| 2011-09-29 | 48,400 | 49,000 | 46,900 | 49,000 | 49 | 490 |
| 2011-09-28 | 49,100 | 51,400 | 49,100 | 49,100 | 49 | 491 |
| 2011-09-27 | 50,800 | 51,000 | 49,000 | 50,000 | 17 | 500 |
| 2011-09-26 | 57,000 | 57,000 | 50,000 | 50,000 | 19 | 500 |
| 2011-09-22 | 58,000 | 58,000 | 56,700 | 56,700 | 18 | 567 |
| 2011-09-21 | 60,800 | 60,800 | 57,000 | 60,000 | 45 | 600 |
| 2011-09-20 | 61,500 | 62,000 | 60,000 | 60,100 | 28 | 601 |
| 2011-09-16 | 62,500 | 62,500 | 61,600 | 62,500 | 5 | 625 |
| 2011-09-15 | 62,000 | 62,000 | 61,500 | 62,000 | 12 | 620 |
| 2011-09-14 | 63,000 | 63,100 | 62,000 | 62,000 | 20 | 620 |
| 2011-09-13 | 63,400 | 63,500 | 63,000 | 63,000 | 13 | 630 |
| 2011-09-12 | 63,200 | 63,400 | 63,200 | 63,400 | 9 | 634 |
| 2011-09-09 | 65,500 | 66,500 | 64,000 | 64,000 | 20 | 640 |
| 2011-09-08 | 66,500 | 66,500 | 65,800 | 65,800 | 3 | 658 |
| 2011-09-07 | 65,500 | 65,700 | 65,100 | 65,500 | 10 | 655 |
| 2011-09-06 | 67,000 | 68,000 | 66,500 | 66,500 | 43 | 665 |
| 2011-09-05 | 66,700 | 66,700 | 66,500 | 66,700 | 6 | 667 |
| 2011-09-02 | 65,100 | 67,700 | 64,800 | 67,700 | 21 | 677 |
| 2011-09-01 | 66,600 | 66,600 | 66,000 | 66,000 | 4 | 660 |
| 2011-08-31 | 65,600 | 66,200 | 65,500 | 65,600 | 11 | 656 |
| 2011-08-30 | 66,300 | 66,300 | 65,100 | 65,100 | 10 | 651 |
| 2011-08-29 | 65,900 | 65,900 | 64,800 | 65,800 | 6 | 658 |
| 2011-08-26 | 65,300 | 66,600 | 65,200 | 65,300 | 25 | 653 |
| 2011-08-25 | 66,100 | 67,100 | 66,100 | 67,100 | 4 | 671 |
| 2011-08-24 | 66,400 | 66,800 | 66,100 | 66,100 | 10 | 661 |
| 2011-08-23 | 66,600 | 66,700 | 65,100 | 66,600 | 19 | 666 |
| 2011-08-22 | 68,000 | 68,000 | 65,000 | 68,000 | 27 | 680 |
| 2011-08-19 | 68,000 | 69,700 | 67,000 | 68,100 | 20 | 681 |
| 2011-08-18 | 68,500 | 68,500 | 68,300 | 68,300 | 18 | 683 |
| 2011-08-17 | 68,400 | 68,900 | 66,300 | 68,900 | 19 | 689 |
| 2011-08-16 | 67,200 | 72,400 | 67,200 | 68,400 | 44 | 684 |
| 2011-08-15 | 66,400 | 66,900 | 65,700 | 66,200 | 10 | 662 |
| 2011-08-12 | 67,100 | 67,200 | 65,500 | 65,900 | 15 | 659 |
| 2011-08-11 | 65,500 | 67,000 | 65,500 | 66,300 | 32 | 663 |
| 2011-08-10 | 67,100 | 69,000 | 67,100 | 68,500 | 31 | 685 |
| 2011-08-09 | 65,000 | 66,900 | 62,400 | 65,900 | 85 | 659 |
| 2011-08-08 | 70,000 | 72,900 | 68,000 | 68,000 | 40 | 680 |
| 2011-08-05 | 68,800 | 69,000 | 66,100 | 68,000 | 66 | 680 |
| 2011-08-04 | 69,700 | 71,200 | 69,700 | 71,200 | 17 | 712 |
| 2011-08-03 | 70,500 | 70,500 | 69,500 | 70,000 | 20 | 700 |
| 2011-08-02 | 72,100 | 72,100 | 70,400 | 70,400 | 33 | 704 |
| 2011-08-01 | 71,100 | 73,800 | 71,100 | 72,200 | 15 | 722 |
| 2011-07-29 | 71,700 | 72,400 | 70,300 | 72,200 | 29 | 722 |
| 2011-07-28 | 73,600 | 73,900 | 71,700 | 71,700 | 43 | 717 |
| 2011-07-27 | 73,900 | 73,900 | 73,700 | 73,800 | 3 | 738 |
| 2011-07-26 | 73,600 | 75,000 | 73,600 | 74,500 | 21 | 745 |
| 2011-07-25 | 75,700 | 75,700 | 73,800 | 75,000 | 39 | 750 |
| 2011-07-22 | 76,400 | 76,400 | 74,300 | 74,300 | 105 | 743 |
| 2011-07-21 | 78,500 | 78,500 | 77,000 | 77,000 | 21 | 770 |
| 2011-07-20 | 76,700 | 77,500 | 76,000 | 77,000 | 28 | 770 |
| 2011-07-19 | 77,500 | 77,500 | 75,000 | 75,200 | 41 | 752 |
| 2011-07-15 | 76,400 | 77,500 | 76,400 | 77,500 | 5 | 775 |
| 2011-07-14 | 78,800 | 79,300 | 77,000 | 77,000 | 28 | 770 |
| 2011-07-13 | 76,500 | 78,900 | 75,500 | 78,900 | 44 | 789 |
| 2011-07-12 | 77,100 | 78,000 | 77,000 | 77,000 | 41 | 770 |
| 2011-07-11 | 78,000 | 78,000 | 75,300 | 77,000 | 55 | 770 |
| 2011-07-08 | 78,500 | 79,900 | 75,000 | 78,000 | 123 | 780 |
| 2011-07-07 | 80,900 | 80,900 | 79,100 | 80,000 | 15 | 800 |
| 2011-07-05 | 81,900 | 82,000 | 79,000 | 80,600 | 13 | 806 |
| 2011-07-04 | 80,500 | 81,800 | 79,800 | 81,800 | 29 | 818 |
| 2011-07-01 | 83,000 | 83,000 | 78,000 | 80,300 | 26 | 803 |
| 2011-06-30 | 79,500 | 82,900 | 79,500 | 82,000 | 46 | 820 |
| 2011-06-29 | 78,700 | 78,700 | 78,000 | 78,000 | 13 | 780 |
| 2011-06-28 | 77,500 | 80,500 | 77,500 | 78,600 | 30 | 786 |
| 2011-06-27 | 76,000 | 79,000 | 74,000 | 79,000 | 23 | 790 |
| 2011-06-24 | 76,300 | 77,000 | 75,800 | 77,000 | 38 | 770 |
| 2011-06-23 | 76,000 | 76,000 | 75,300 | 75,300 | 5 | 753 |
| 2011-06-22 | 75,100 | 77,000 | 75,100 | 75,500 | 13 | 755 |
| 2011-06-21 | 75,300 | 76,800 | 74,700 | 75,000 | 28 | 750 |
| 2011-06-20 | 76,400 | 79,000 | 76,000 | 76,000 | 28 | 760 |
| 2011-06-17 | 77,000 | 79,000 | 76,100 | 76,100 | 21 | 761 |
| 2011-06-16 | 77,000 | 77,600 | 75,100 | 77,600 | 18 | 776 |
| 2011-06-15 | 78,100 | 79,700 | 77,500 | 78,500 | 32 | 785 |
| 2011-06-14 | 75,000 | 77,600 | 75,000 | 76,600 | 12 | 766 |
| 2011-06-13 | 75,300 | 75,800 | 74,000 | 74,000 | 18 | 740 |
| 2011-06-10 | 76,200 | 76,200 | 75,100 | 75,900 | 32 | 759 |
| 2011-06-09 | 75,700 | 78,000 | 75,700 | 76,100 | 21 | 761 |
| 2011-06-08 | 77,200 | 78,000 | 75,000 | 77,200 | 74 | 772 |
| 2011-06-07 | 79,100 | 79,500 | 77,200 | 77,200 | 22 | 772 |
| 2011-06-06 | 79,600 | 80,600 | 79,600 | 80,600 | 17 | 806 |
| 2011-06-03 | 81,700 | 81,700 | 79,500 | 79,600 | 15 | 796 |
| 2011-06-02 | 81,500 | 82,900 | 80,100 | 80,200 | 23 | 802 |
| 2011-06-01 | 79,200 | 83,000 | 79,200 | 83,000 | 22 | 830 |
| 2011-05-31 | 79,900 | 80,000 | 79,000 | 79,200 | 11 | 792 |
| 2011-05-30 | 78,200 | 79,700 | 78,100 | 79,700 | 5 | 797 |
| 2011-05-27 | 81,900 | 81,900 | 79,700 | 79,700 | 13 | 797 |
| 2011-05-26 | 78,000 | 80,500 | 78,000 | 78,900 | 34 | 789 |
| 2011-05-25 | 76,500 | 78,500 | 76,500 | 77,900 | 24 | 779 |
| 2011-05-24 | 76,000 | 79,300 | 76,000 | 78,900 | 5 | 789 |
| 2011-05-23 | 79,000 | 79,000 | 77,000 | 77,000 | 19 | 770 |
| 2011-05-20 | 83,000 | 83,000 | 82,000 | 82,000 | 2 | 820 |
| 2011-05-19 | 81,000 | 81,000 | 80,000 | 80,000 | 5 | 800 |
| 2011-05-18 | 80,500 | 81,000 | 79,800 | 81,000 | 21 | 810 |
| 2011-05-17 | 79,000 | 79,000 | 78,100 | 79,000 | 9 | 790 |
| 2011-05-16 | 80,200 | 80,200 | 79,000 | 79,000 | 26 | 790 |
| 2011-05-13 | 84,100 | 84,100 | 80,600 | 82,900 | 57 | 829 |
| 2011-05-12 | 87,000 | 87,000 | 86,000 | 87,000 | 5 | 870 |
| 2011-05-11 | 84,700 | 88,000 | 84,700 | 88,000 | 22 | 880 |
| 2011-05-10 | 85,900 | 85,900 | 84,600 | 84,600 | 12 | 846 |
| 2011-05-09 | 86,000 | 86,800 | 86,000 | 86,000 | 5 | 860 |
| 2011-05-06 | 85,500 | 87,000 | 85,000 | 86,000 | 38 | 860 |
| 2011-05-02 | 84,500 | 90,000 | 83,100 | 90,000 | 70 | 900 |
| 2011-04-28 | 84,000 | 85,000 | 82,500 | 83,000 | 36 | 830 |
| 2011-04-27 | 79,600 | 82,500 | 79,600 | 82,500 | 29 | 825 |
| 2011-04-26 | 79,200 | 79,500 | 78,700 | 79,400 | 14 | 794 |
| 2011-04-25 | 80,700 | 80,700 | 78,600 | 80,000 | 16 | 800 |
| 2011-04-22 | 81,500 | 81,500 | 81,200 | 81,200 | 7 | 812 |
| 2011-04-21 | 82,300 | 82,500 | 81,500 | 82,500 | 21 | 825 |
| 2011-04-20 | 80,900 | 82,200 | 80,900 | 82,200 | 10 | 822 |
| 2011-04-19 | 80,000 | 80,400 | 79,000 | 80,200 | 10 | 802 |
| 2011-04-18 | 81,800 | 81,800 | 80,800 | 80,900 | 9 | 809 |
| 2011-04-15 | 80,900 | 81,500 | 80,800 | 81,500 | 15 | 815 |
| 2011-04-14 | 81,900 | 81,900 | 80,900 | 80,900 | 2 | 809 |
| 2011-04-13 | 81,700 | 82,500 | 81,700 | 82,500 | 3 | 825 |
| 2011-04-12 | 82,000 | 82,000 | 80,100 | 80,200 | 10 | 802 |
| 2011-04-11 | 83,200 | 83,200 | 80,500 | 82,900 | 18 | 829 |
| 2011-04-08 | 79,300 | 82,300 | 79,300 | 82,300 | 14 | 823 |
| 2011-04-07 | 80,000 | 82,300 | 79,100 | 82,300 | 10 | 823 |
| 2011-04-06 | 82,300 | 82,500 | 78,000 | 81,500 | 25 | 815 |
| 2011-04-05 | 83,800 | 83,800 | 82,300 | 82,300 | 28 | 823 |
| 2011-04-04 | 84,100 | 85,800 | 83,800 | 85,800 | 15 | 858 |
| 2011-04-01 | 84,200 | 85,400 | 84,000 | 85,400 | 20 | 854 |
| 2011-03-31 | 85,500 | 87,000 | 85,200 | 85,200 | 26 | 852 |
| 2011-03-30 | 82,000 | 87,000 | 82,000 | 87,000 | 58 | 870 |
| 2011-03-29 | 76,000 | 81,000 | 75,500 | 81,000 | 35 | 810 |
| 2011-03-28 | 78,000 | 78,100 | 75,000 | 75,000 | 59 | 750 |
| 2011-03-25 | 82,600 | 83,500 | 79,000 | 79,000 | 36 | 790 |
| 2011-03-24 | 84,000 | 84,000 | 81,500 | 82,200 | 27 | 822 |
| 2011-03-23 | 87,200 | 87,900 | 84,100 | 84,100 | 132 | 841 |
| 2011-03-22 | 87,000 | 89,700 | 82,900 | 88,000 | 202 | 880 |
| 2011-03-18 | 75,600 | 82,600 | 75,600 | 81,000 | 167 | 810 |
| 2011-03-17 | 67,200 | 75,900 | 67,200 | 74,500 | 124 | 745 |
| 2011-03-16 | 66,800 | 77,000 | 66,000 | 69,200 | 553 | 692 |
| 2011-03-15 | 71,800 | 73,400 | 71,800 | 71,800 | 154 | 718 |
| 2011-03-14 | 86,500 | 90,000 | 86,500 | 86,800 | 356 | 868 |
| 2011-03-11 | 112,800 | 118,000 | 110,100 | 116,500 | 61 | 1,165 |
| 2011-03-10 | 117,100 | 117,200 | 112,000 | 115,800 | 73 | 1,158 |
| 2011-03-09 | 117,000 | 119,500 | 115,000 | 117,700 | 105 | 1,177 |
| 2011-03-08 | 115,000 | 118,000 | 113,700 | 114,000 | 42 | 1,140 |
| 2011-03-07 | 124,000 | 124,000 | 114,000 | 115,000 | 103 | 1,150 |
| 2011-03-04 | 126,000 | 127,000 | 122,400 | 124,000 | 76 | 1,240 |
| 2011-03-03 | 123,900 | 128,000 | 121,200 | 124,000 | 124 | 1,240 |
| 2011-03-02 | 122,300 | 124,500 | 118,900 | 120,900 | 156 | 1,209 |
| 2011-03-01 | 119,900 | 126,900 | 118,100 | 124,800 | 296 | 1,248 |
| 2011-02-28 | 113,000 | 118,200 | 112,800 | 117,100 | 128 | 1,171 |
| 2011-02-25 | 109,900 | 111,000 | 107,000 | 110,000 | 35 | 1,100 |
| 2011-02-24 | 111,000 | 111,000 | 107,000 | 107,500 | 37 | 1,075 |
| 2011-02-23 | 108,000 | 113,900 | 105,300 | 111,500 | 108 | 1,115 |
| 2011-02-22 | 114,200 | 118,000 | 110,000 | 112,000 | 154 | 1,120 |
| 2011-02-21 | 104,000 | 114,700 | 103,600 | 111,900 | 117 | 1,119 |
| 2011-02-18 | 105,000 | 105,000 | 103,500 | 103,500 | 50 | 1,035 |
| 2011-02-17 | 104,200 | 105,000 | 104,000 | 105,000 | 20 | 1,050 |
| 2011-02-16 | 104,300 | 105,000 | 104,100 | 104,200 | 25 | 1,042 |
| 2011-02-15 | 105,300 | 107,500 | 104,600 | 106,500 | 26 | 1,065 |
| 2011-02-14 | 105,200 | 106,900 | 104,000 | 106,400 | 113 | 1,064 |
| 2011-02-10 | 106,300 | 110,000 | 104,000 | 104,500 | 65 | 1,045 |
| 2011-02-09 | 109,300 | 112,800 | 106,000 | 106,300 | 67 | 1,063 |
| 2011-02-08 | 110,000 | 110,000 | 108,000 | 108,900 | 23 | 1,089 |
| 2011-02-07 | 109,000 | 113,800 | 107,000 | 107,200 | 61 | 1,072 |
| 2011-02-04 | 108,000 | 109,000 | 106,000 | 109,000 | 35 | 1,090 |
| 2011-02-03 | 107,100 | 109,000 | 107,000 | 108,000 | 16 | 1,080 |
| 2011-02-02 | 109,800 | 109,900 | 107,200 | 109,600 | 15 | 1,096 |
| 2011-02-01 | 107,100 | 108,800 | 106,800 | 108,800 | 14 | 1,088 |
| 2011-01-31 | 109,300 | 109,300 | 104,800 | 106,500 | 74 | 1,065 |
| 2011-01-28 | 114,800 | 114,800 | 108,500 | 113,800 | 55 | 1,138 |
| 2011-01-27 | 112,600 | 116,900 | 112,600 | 114,900 | 44 | 1,149 |
| 2011-01-26 | 112,900 | 115,300 | 112,500 | 115,300 | 37 | 1,153 |
| 2011-01-25 | 106,500 | 114,000 | 106,500 | 112,900 | 45 | 1,129 |
| 2011-01-24 | 106,900 | 108,100 | 100,000 | 106,400 | 77 | 1,064 |
| 2011-01-21 | 112,700 | 112,700 | 105,500 | 108,000 | 143 | 1,080 |
| 2011-01-20 | 121,100 | 121,100 | 113,300 | 114,000 | 143 | 1,140 |
| 2011-01-19 | 121,300 | 123,000 | 121,000 | 121,400 | 46 | 1,214 |
| 2011-01-18 | 127,800 | 127,800 | 120,000 | 121,900 | 105 | 1,219 |
| 2011-01-17 | 125,200 | 128,000 | 124,100 | 126,100 | 76 | 1,261 |
| 2011-01-14 | 128,000 | 131,000 | 125,000 | 126,000 | 85 | 1,260 |
| 2011-01-13 | 125,900 | 131,100 | 124,100 | 130,100 | 145 | 1,301 |
| 2011-01-12 | 125,600 | 126,000 | 121,100 | 123,000 | 49 | 1,230 |
| 2011-01-11 | 128,000 | 129,700 | 125,100 | 125,400 | 70 | 1,254 |
| 2011-01-07 | 124,800 | 125,000 | 120,000 | 125,000 | 64 | 1,250 |
| 2011-01-06 | 128,500 | 129,800 | 126,000 | 126,000 | 50 | 1,260 |
| 2011-01-05 | 127,500 | 132,400 | 125,000 | 126,100 | 137 | 1,261 |
| 2011-01-04 | 125,000 | 132,700 | 124,100 | 130,000 | 175 | 1,300 |
分割・併合履歴 ： [2013-09-26]1株→100株
