2418 (株)ツカダ・グローバルホールディング 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 | 69,600 | 69,900 | 69,000 | 69,900 | 10 | 349.50 |
| 2011-12-29 | 69,000 | 69,800 | 68,800 | 69,600 | 25 | 348 |
| 2011-12-28 | 67,600 | 69,100 | 67,600 | 69,100 | 56 | 345.50 |
| 2011-12-27 | 71,300 | 71,300 | 67,200 | 69,500 | 85 | 347.50 |
| 2011-12-26 | 71,800 | 71,800 | 70,600 | 70,700 | 82 | 353.50 |
| 2011-12-22 | 70,300 | 71,400 | 70,000 | 70,000 | 84 | 350 |
| 2011-12-21 | 71,100 | 72,300 | 71,100 | 71,600 | 41 | 358 |
| 2011-12-20 | 70,200 | 71,500 | 70,000 | 71,000 | 180 | 355 |
| 2011-12-19 | 69,500 | 70,100 | 69,200 | 69,800 | 103 | 349 |
| 2011-12-16 | 70,000 | 70,000 | 69,000 | 69,300 | 319 | 346.50 |
| 2011-12-15 | 71,800 | 71,800 | 69,900 | 70,000 | 432 | 350 |
| 2011-12-14 | 71,800 | 71,900 | 71,600 | 71,800 | 106 | 359 |
| 2011-12-13 | 71,900 | 72,100 | 70,800 | 71,800 | 243 | 359 |
| 2011-12-12 | 71,800 | 71,800 | 71,000 | 71,500 | 155 | 357.50 |
| 2011-12-09 | 71,000 | 71,500 | 70,000 | 71,000 | 420 | 355 |
| 2011-12-08 | 69,400 | 70,400 | 69,400 | 70,200 | 101 | 351 |
| 2011-12-07 | 69,800 | 69,800 | 67,200 | 69,400 | 477 | 347 |
| 2011-12-06 | 72,500 | 72,500 | 68,800 | 70,600 | 493 | 353 |
| 2011-12-05 | 72,500 | 72,700 | 72,000 | 72,200 | 358 | 361 |
| 2011-12-02 | 72,200 | 72,700 | 71,900 | 72,100 | 476 | 360.50 |
| 2011-12-01 | 72,900 | 74,000 | 72,500 | 72,700 | 96 | 363.50 |
| 2011-11-30 | 72,100 | 72,500 | 71,900 | 72,100 | 188 | 360.50 |
| 2011-11-29 | 72,100 | 72,800 | 71,900 | 72,100 | 404 | 360.50 |
| 2011-11-28 | 72,000 | 73,300 | 71,900 | 72,200 | 306 | 361 |
| 2011-11-25 | 72,600 | 73,600 | 72,100 | 72,200 | 124 | 361 |
| 2011-11-24 | 72,200 | 73,400 | 71,700 | 72,100 | 371 | 360.50 |
| 2011-11-22 | 71,900 | 73,000 | 71,900 | 73,000 | 93 | 365 |
| 2011-11-21 | 72,900 | 72,900 | 72,000 | 72,100 | 159 | 360.50 |
| 2011-11-18 | 72,400 | 73,900 | 72,000 | 72,400 | 219 | 362 |
| 2011-11-17 | 74,500 | 75,000 | 73,000 | 74,400 | 329 | 372 |
| 2011-11-16 | 72,800 | 74,300 | 72,800 | 74,200 | 93 | 371 |
| 2011-11-15 | 72,000 | 73,100 | 72,000 | 72,800 | 95 | 364 |
| 2011-11-14 | 73,600 | 73,700 | 72,300 | 73,100 | 138 | 365.50 |
| 2011-11-11 | 72,100 | 72,600 | 70,100 | 72,100 | 153 | 360.50 |
| 2011-11-10 | 72,000 | 72,400 | 71,900 | 72,200 | 30 | 361 |
| 2011-11-09 | 73,500 | 74,400 | 72,300 | 72,900 | 314 | 364.50 |
| 2011-11-08 | 74,500 | 75,600 | 72,400 | 73,000 | 351 | 365 |
| 2011-11-07 | 73,600 | 75,000 | 72,500 | 73,500 | 390 | 367.50 |
| 2011-11-04 | 75,800 | 76,000 | 74,400 | 74,800 | 276 | 374 |
| 2011-11-02 | 73,800 | 75,800 | 73,800 | 75,100 | 154 | 375.50 |
| 2011-11-01 | 74,600 | 76,300 | 74,600 | 75,800 | 97 | 379 |
| 2011-10-31 | 75,200 | 76,700 | 75,200 | 76,100 | 103 | 380.50 |
| 2011-10-28 | 76,900 | 76,900 | 74,500 | 75,200 | 411 | 376 |
| 2011-10-27 | 74,700 | 76,400 | 73,500 | 74,200 | 373 | 371 |
| 2011-10-26 | 74,700 | 76,000 | 72,600 | 75,700 | 146 | 378.50 |
| 2011-10-25 | 77,100 | 77,100 | 75,400 | 76,000 | 342 | 380 |
| 2011-10-24 | 76,600 | 77,400 | 76,000 | 76,900 | 110 | 384.50 |
| 2011-10-21 | 74,900 | 76,300 | 74,800 | 76,100 | 146 | 380.50 |
| 2011-10-20 | 75,000 | 76,200 | 75,000 | 75,800 | 166 | 379 |
| 2011-10-19 | 76,000 | 76,500 | 75,600 | 75,700 | 99 | 378.50 |
| 2011-10-18 | 76,000 | 76,300 | 75,400 | 76,000 | 251 | 380 |
| 2011-10-17 | 75,700 | 77,200 | 75,700 | 76,700 | 142 | 383.50 |
| 2011-10-14 | 73,400 | 75,700 | 73,400 | 75,400 | 195 | 377 |
| 2011-10-13 | 74,600 | 74,900 | 74,000 | 74,500 | 207 | 372.50 |
| 2011-10-12 | 74,000 | 74,400 | 72,000 | 74,100 | 233 | 370.50 |
| 2011-10-11 | 73,400 | 75,000 | 73,400 | 74,000 | 169 | 370 |
| 2011-10-07 | 72,900 | 75,000 | 72,400 | 73,400 | 160 | 367 |
| 2011-10-06 | 72,500 | 73,900 | 72,500 | 73,100 | 65 | 365.50 |
| 2011-10-05 | 73,200 | 74,900 | 72,600 | 73,200 | 195 | 366 |
| 2011-10-04 | 72,500 | 73,500 | 72,400 | 72,600 | 120 | 363 |
| 2011-10-03 | 72,000 | 74,000 | 72,000 | 73,500 | 73 | 367.50 |
| 2011-09-30 | 74,200 | 74,700 | 73,000 | 74,300 | 87 | 371.50 |
| 2011-09-29 | 72,500 | 74,100 | 72,100 | 73,000 | 214 | 365 |
| 2011-09-28 | 72,200 | 72,800 | 72,000 | 72,800 | 225 | 364 |
| 2011-09-27 | 70,300 | 72,500 | 70,000 | 72,200 | 159 | 361 |
| 2011-09-26 | 72,000 | 72,500 | 68,300 | 68,300 | 154 | 341.50 |
| 2011-09-22 | 70,000 | 72,600 | 70,000 | 72,000 | 74 | 360 |
| 2011-09-21 | 70,100 | 70,100 | 69,400 | 69,400 | 190 | 347 |
| 2011-09-20 | 71,200 | 74,200 | 70,300 | 70,300 | 178 | 351.50 |
| 2011-09-16 | 73,000 | 74,800 | 70,200 | 72,600 | 463 | 363 |
| 2011-09-15 | 72,100 | 73,400 | 71,700 | 72,600 | 102 | 363 |
| 2011-09-14 | 73,500 | 75,000 | 71,800 | 72,000 | 158 | 360 |
| 2011-09-13 | 73,900 | 75,100 | 71,800 | 73,900 | 223 | 369.50 |
| 2011-09-12 | 76,500 | 77,500 | 73,600 | 73,700 | 686 | 368.50 |
| 2011-09-09 | 81,000 | 81,000 | 78,000 | 78,900 | 365 | 394.50 |
| 2011-09-08 | 77,500 | 78,300 | 76,600 | 78,000 | 240 | 390 |
| 2011-09-07 | 76,100 | 77,400 | 75,600 | 77,400 | 288 | 387 |
| 2011-09-06 | 76,000 | 76,400 | 74,500 | 76,100 | 185 | 380.50 |
| 2011-09-05 | 75,800 | 76,500 | 74,600 | 75,800 | 146 | 379 |
| 2011-09-02 | 74,600 | 75,800 | 73,500 | 75,800 | 382 | 379 |
| 2011-09-01 | 74,200 | 74,200 | 73,000 | 73,800 | 72 | 369 |
| 2011-08-31 | 74,100 | 74,100 | 72,700 | 74,000 | 113 | 370 |
| 2011-08-30 | 74,000 | 74,100 | 72,800 | 74,000 | 202 | 370 |
| 2011-08-29 | 71,700 | 74,000 | 71,000 | 74,000 | 130 | 370 |
| 2011-08-26 | 73,900 | 73,900 | 71,200 | 72,700 | 105 | 363.50 |
| 2011-08-25 | 73,800 | 74,000 | 71,200 | 73,000 | 125 | 365 |
| 2011-08-24 | 74,000 | 74,200 | 70,900 | 72,300 | 164 | 361.50 |
| 2011-08-23 | 72,600 | 73,900 | 71,600 | 73,800 | 239 | 369 |
| 2011-08-22 | 73,000 | 73,000 | 70,100 | 70,400 | 108 | 352 |
| 2011-08-19 | 70,200 | 73,500 | 70,200 | 73,000 | 142 | 365 |
| 2011-08-18 | 73,000 | 73,500 | 71,000 | 72,400 | 176 | 362 |
| 2011-08-17 | 71,400 | 72,600 | 71,300 | 72,400 | 104 | 362 |
| 2011-08-16 | 71,000 | 72,400 | 70,200 | 71,400 | 145 | 357 |
| 2011-08-15 | 69,700 | 70,000 | 68,100 | 70,000 | 187 | 350 |
| 2011-08-12 | 70,000 | 70,600 | 67,000 | 70,200 | 183 | 351 |
| 2011-08-11 | 71,600 | 71,600 | 69,700 | 70,600 | 48 | 353 |
| 2011-08-10 | 69,400 | 71,600 | 68,200 | 71,600 | 80 | 358 |
| 2011-08-09 | 66,800 | 68,800 | 66,000 | 68,800 | 153 | 344 |
| 2011-08-08 | 69,600 | 69,900 | 65,800 | 68,500 | 122 | 342.50 |
| 2011-08-05 | 67,600 | 69,900 | 67,600 | 69,900 | 113 | 349.50 |
| 2011-08-04 | 72,500 | 73,400 | 71,900 | 72,500 | 45 | 362.50 |
| 2011-08-03 | 71,500 | 74,000 | 71,300 | 72,800 | 201 | 364 |
| 2011-08-02 | 72,500 | 73,900 | 70,300 | 73,900 | 332 | 369.50 |
| 2011-08-01 | 72,000 | 72,500 | 71,600 | 72,100 | 92 | 360.50 |
| 2011-07-29 | 71,600 | 72,000 | 70,100 | 71,600 | 235 | 358 |
| 2011-07-28 | 71,100 | 72,300 | 69,800 | 69,800 | 442 | 349 |
| 2011-07-27 | 68,400 | 76,000 | 68,300 | 71,500 | 499 | 357.50 |
| 2011-07-26 | 68,300 | 68,700 | 67,200 | 67,400 | 75 | 337 |
| 2011-07-25 | 68,000 | 68,700 | 67,000 | 68,300 | 99 | 341.50 |
| 2011-07-22 | 69,100 | 69,500 | 68,200 | 68,200 | 125 | 341 |
| 2011-07-21 | 69,500 | 69,900 | 67,300 | 68,600 | 201 | 343 |
| 2011-07-20 | 66,300 | 68,900 | 66,000 | 68,900 | 136 | 344.50 |
| 2011-07-19 | 66,500 | 67,300 | 65,800 | 66,200 | 159 | 331 |
| 2011-07-15 | 67,700 | 67,700 | 67,100 | 67,500 | 69 | 337.50 |
| 2011-07-14 | 67,000 | 68,000 | 67,000 | 67,700 | 254 | 338.50 |
| 2011-07-13 | 67,000 | 67,900 | 66,900 | 67,500 | 135 | 337.50 |
| 2011-07-12 | 69,000 | 69,000 | 67,500 | 67,700 | 162 | 338.50 |
| 2011-07-11 | 68,500 | 69,800 | 68,000 | 69,000 | 166 | 345 |
| 2011-07-08 | 68,300 | 69,500 | 68,000 | 68,800 | 306 | 344 |
| 2011-07-07 | 67,500 | 67,500 | 67,200 | 67,300 | 43 | 336.50 |
| 2011-07-06 | 67,500 | 67,900 | 67,000 | 67,500 | 176 | 337.50 |
| 2011-07-05 | 66,800 | 68,100 | 66,800 | 67,500 | 174 | 337.50 |
| 2011-07-04 | 67,900 | 67,900 | 66,900 | 67,800 | 121 | 339 |
| 2011-07-01 | 67,900 | 68,000 | 67,300 | 67,900 | 72 | 339.50 |
| 2011-06-30 | 68,000 | 68,100 | 67,100 | 67,900 | 107 | 339.50 |
| 2011-06-29 | 65,900 | 67,900 | 65,800 | 67,900 | 182 | 339.50 |
| 2011-06-28 | 64,800 | 67,200 | 64,200 | 65,900 | 102 | 329.50 |
| 2011-06-27 | 66,400 | 67,800 | 65,800 | 65,900 | 178 | 329.50 |
| 2011-06-24 | 67,000 | 67,300 | 65,200 | 67,300 | 118 | 336.50 |
| 2011-06-23 | 67,600 | 68,000 | 64,600 | 66,000 | 411 | 330 |
| 2011-06-22 | 64,100 | 65,600 | 64,000 | 65,600 | 228 | 328 |
| 2011-06-21 | 63,000 | 64,000 | 62,700 | 63,900 | 183 | 319.50 |
| 2011-06-20 | 62,600 | 63,100 | 60,600 | 63,000 | 135 | 315 |
| 2011-06-17 | 60,600 | 61,600 | 60,600 | 61,600 | 74 | 308 |
| 2011-06-16 | 60,200 | 61,000 | 59,900 | 60,600 | 146 | 303 |
| 2011-06-15 | 61,000 | 61,200 | 60,300 | 61,000 | 155 | 305 |
| 2011-06-14 | 60,500 | 61,000 | 59,800 | 61,000 | 260 | 305 |
| 2011-06-13 | 60,800 | 60,900 | 59,900 | 59,900 | 249 | 299.50 |
| 2011-06-10 | 62,000 | 62,200 | 60,300 | 60,800 | 333 | 304 |
| 2011-06-09 | 62,300 | 62,500 | 61,700 | 62,300 | 250 | 311.50 |
| 2011-06-08 | 64,000 | 64,000 | 61,600 | 63,800 | 336 | 319 |
| 2011-06-07 | 61,000 | 64,200 | 61,000 | 63,500 | 386 | 317.50 |
| 2011-06-06 | 60,500 | 61,300 | 60,000 | 61,000 | 235 | 305 |
| 2011-06-03 | 61,800 | 61,800 | 60,600 | 61,000 | 189 | 305 |
| 2011-06-02 | 62,700 | 63,000 | 61,500 | 62,000 | 154 | 310 |
| 2011-06-01 | 63,300 | 64,600 | 62,000 | 63,700 | 237 | 318.50 |
| 2011-05-31 | 60,900 | 63,700 | 60,500 | 63,300 | 193 | 316.50 |
| 2011-05-30 | 60,600 | 61,200 | 59,000 | 60,900 | 135 | 304.50 |
| 2011-05-27 | 60,000 | 61,000 | 59,200 | 60,600 | 124 | 303 |
| 2011-05-26 | 61,600 | 61,600 | 58,600 | 60,400 | 357 | 302 |
| 2011-05-25 | 61,100 | 61,800 | 60,500 | 60,600 | 191 | 303 |
| 2011-05-24 | 61,100 | 62,400 | 61,100 | 61,900 | 157 | 309.50 |
| 2011-05-23 | 61,600 | 63,500 | 61,300 | 63,100 | 173 | 315.50 |
| 2011-05-20 | 61,800 | 62,100 | 61,500 | 61,500 | 65 | 307.50 |
| 2011-05-19 | 62,100 | 62,800 | 61,100 | 62,800 | 193 | 314 |
| 2011-05-18 | 61,500 | 63,500 | 61,200 | 63,000 | 97 | 315 |
| 2011-05-17 | 63,600 | 64,600 | 61,400 | 62,500 | 274 | 312.50 |
| 2011-05-16 | 65,700 | 65,700 | 60,600 | 65,600 | 415 | 328 |
| 2011-05-13 | 69,600 | 69,600 | 65,200 | 68,700 | 285 | 343.50 |
| 2011-05-12 | 70,500 | 71,500 | 69,100 | 69,500 | 181 | 347.50 |
| 2011-05-11 | 72,100 | 72,100 | 70,000 | 71,000 | 136 | 355 |
| 2011-05-10 | 70,700 | 71,100 | 70,500 | 70,800 | 107 | 354 |
| 2011-05-09 | 72,200 | 72,200 | 70,400 | 70,800 | 139 | 354 |
| 2011-05-06 | 68,500 | 72,700 | 68,500 | 72,700 | 418 | 363.50 |
| 2011-05-02 | 69,500 | 69,600 | 68,000 | 69,300 | 155 | 346.50 |
| 2011-04-28 | 69,000 | 69,800 | 66,300 | 69,000 | 384 | 345 |
| 2011-04-27 | 69,000 | 72,000 | 68,800 | 70,000 | 872 | 350 |
| 2011-04-26 | 68,800 | 69,100 | 68,200 | 69,000 | 174 | 345 |
| 2011-04-25 | 68,200 | 69,100 | 68,200 | 69,100 | 95 | 345.50 |
| 2011-04-22 | 68,100 | 68,900 | 67,500 | 68,300 | 110 | 341.50 |
| 2011-04-21 | 68,100 | 69,200 | 67,900 | 68,100 | 175 | 340.50 |
| 2011-04-20 | 68,000 | 68,900 | 67,800 | 68,500 | 237 | 342.50 |
| 2011-04-19 | 68,200 | 69,000 | 67,700 | 69,000 | 135 | 345 |
| 2011-04-18 | 69,800 | 69,800 | 68,700 | 69,200 | 132 | 346 |
| 2011-04-15 | 69,900 | 71,000 | 69,000 | 70,000 | 214 | 350 |
| 2011-04-14 | 70,500 | 72,100 | 70,500 | 71,400 | 110 | 357 |
| 2011-04-13 | 70,800 | 71,700 | 70,400 | 70,800 | 220 | 354 |
| 2011-04-12 | 71,400 | 72,300 | 70,400 | 72,200 | 174 | 361 |
| 2011-04-11 | 70,900 | 74,000 | 69,300 | 73,900 | 360 | 369.50 |
| 2011-04-08 | 68,000 | 70,900 | 68,000 | 70,800 | 268 | 354 |
| 2011-04-07 | 67,100 | 70,000 | 67,000 | 69,000 | 1,101 | 345 |
| 2011-04-06 | 68,400 | 69,300 | 67,600 | 67,800 | 448 | 339 |
| 2011-04-05 | 72,000 | 72,000 | 69,000 | 69,100 | 433 | 345.50 |
| 2011-04-04 | 72,100 | 72,200 | 71,200 | 71,800 | 294 | 359 |
| 2011-04-01 | 71,200 | 72,500 | 68,900 | 72,400 | 700 | 362 |
| 2011-03-31 | 73,000 | 73,200 | 67,600 | 71,900 | 492 | 359.50 |
| 2011-03-30 | 73,000 | 73,900 | 71,600 | 72,900 | 422 | 364.50 |
| 2011-03-29 | 66,100 | 72,800 | 66,100 | 72,800 | 542 | 364 |
| 2011-03-28 | 69,000 | 69,000 | 67,000 | 68,300 | 344 | 341.50 |
| 2011-03-25 | 67,700 | 69,000 | 67,700 | 68,200 | 335 | 341 |
| 2011-03-24 | 71,100 | 71,100 | 65,900 | 67,600 | 989 | 338 |
| 2011-03-23 | 73,000 | 73,100 | 69,000 | 71,100 | 1,020 | 355.50 |
| 2011-03-22 | 75,800 | 75,800 | 70,600 | 72,000 | 528 | 360 |
| 2011-03-18 | 70,100 | 73,400 | 68,500 | 72,600 | 545 | 363 |
| 2011-03-17 | 57,300 | 69,900 | 57,300 | 68,100 | 1,013 | 340.50 |
| 2011-03-16 | 58,500 | 62,800 | 56,900 | 60,300 | 1,980 | 301.50 |
| 2011-03-15 | 68,700 | 69,900 | 58,200 | 60,500 | 3,777 | 302.50 |
| 2011-03-14 | 78,900 | 79,400 | 70,100 | 73,200 | 1,552 | 366 |
| 2011-03-11 | 81,700 | 81,800 | 80,900 | 81,800 | 597 | 409 |
| 2011-03-10 | 80,100 | 83,000 | 78,900 | 82,100 | 637 | 410.50 |
| 2011-03-09 | 82,200 | 82,500 | 80,300 | 80,800 | 370 | 404 |
| 2011-03-08 | 83,600 | 83,600 | 82,000 | 82,300 | 389 | 411.50 |
| 2011-03-07 | 83,200 | 84,700 | 82,600 | 83,300 | 818 | 416.50 |
| 2011-03-04 | 83,000 | 83,000 | 81,600 | 82,500 | 476 | 412.50 |
| 2011-03-03 | 83,000 | 83,500 | 82,200 | 82,500 | 589 | 412.50 |
| 2011-03-02 | 83,300 | 84,300 | 82,100 | 82,800 | 704 | 414 |
| 2011-03-01 | 83,800 | 85,300 | 83,500 | 84,800 | 1,168 | 424 |
| 2011-02-28 | 81,800 | 85,600 | 81,800 | 85,300 | 1,061 | 426.50 |
| 2011-02-25 | 81,900 | 83,500 | 81,100 | 82,500 | 1,365 | 412.50 |
| 2011-02-24 | 81,400 | 84,400 | 81,400 | 83,400 | 1,248 | 417 |
| 2011-02-23 | 80,400 | 83,500 | 80,200 | 82,900 | 976 | 414.50 |
| 2011-02-22 | 83,200 | 84,900 | 81,000 | 81,600 | 691 | 408 |
| 2011-02-21 | 83,500 | 85,300 | 82,900 | 84,700 | 1,155 | 423.50 |
| 2011-02-18 | 81,800 | 84,700 | 80,700 | 84,000 | 2,128 | 420 |
| 2011-02-17 | 79,300 | 82,000 | 79,300 | 81,500 | 1,546 | 407.50 |
| 2011-02-16 | 80,700 | 80,700 | 78,200 | 78,900 | 1,246 | 394.50 |
| 2011-02-15 | 80,000 | 81,400 | 77,200 | 80,700 | 2,238 | 403.50 |
| 2011-02-14 | 84,700 | 86,500 | 82,800 | 85,900 | 1,510 | 429.50 |
| 2011-02-10 | 83,000 | 85,700 | 82,900 | 85,400 | 2,337 | 427 |
| 2011-02-09 | 82,600 | 83,400 | 81,800 | 83,100 | 1,369 | 415.50 |
| 2011-02-08 | 81,600 | 83,300 | 81,100 | 82,600 | 1,580 | 413 |
| 2011-02-07 | 81,500 | 81,900 | 80,800 | 81,000 | 1,000 | 405 |
| 2011-02-04 | 80,500 | 81,400 | 79,600 | 81,400 | 1,203 | 407 |
| 2011-02-03 | 80,300 | 81,000 | 79,000 | 80,900 | 1,533 | 404.50 |
| 2011-02-02 | 80,500 | 80,500 | 79,500 | 80,400 | 1,702 | 402 |
| 2011-02-01 | 79,300 | 80,500 | 79,100 | 80,300 | 2,119 | 401.50 |
| 2011-01-31 | 79,200 | 79,600 | 78,500 | 79,400 | 1,209 | 397 |
| 2011-01-28 | 79,100 | 79,600 | 78,200 | 79,600 | 1,695 | 398 |
| 2011-01-27 | 79,200 | 79,300 | 78,200 | 78,700 | 949 | 393.50 |
| 2011-01-26 | 79,000 | 79,800 | 78,400 | 79,000 | 1,351 | 395 |
| 2011-01-25 | 77,700 | 79,000 | 77,500 | 78,600 | 1,137 | 393 |
| 2011-01-24 | 77,700 | 77,800 | 76,900 | 77,700 | 494 | 388.50 |
| 2011-01-21 | 77,400 | 77,400 | 76,300 | 77,400 | 727 | 387 |
| 2011-01-20 | 77,500 | 77,600 | 76,800 | 77,200 | 502 | 386 |
| 2011-01-19 | 77,800 | 77,800 | 76,900 | 77,600 | 508 | 388 |
| 2011-01-18 | 77,700 | 77,800 | 76,500 | 77,500 | 227 | 387.50 |
| 2011-01-17 | 75,900 | 77,500 | 75,900 | 77,500 | 314 | 387.50 |
| 2011-01-14 | 77,000 | 77,700 | 75,900 | 75,900 | 719 | 379.50 |
| 2011-01-13 | 78,400 | 78,400 | 77,100 | 78,000 | 431 | 390 |
| 2011-01-12 | 79,100 | 79,100 | 77,700 | 77,800 | 864 | 389 |
| 2011-01-11 | 79,000 | 79,300 | 78,500 | 79,200 | 1,472 | 396 |
| 2011-01-07 | 78,000 | 78,600 | 77,100 | 78,600 | 627 | 393 |
| 2011-01-06 | 77,600 | 78,300 | 77,100 | 78,000 | 872 | 390 |
| 2011-01-05 | 77,500 | 77,600 | 77,000 | 77,600 | 312 | 388 |
| 2011-01-04 | 77,500 | 77,500 | 76,600 | 77,300 | 513 | 386.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株
