2760 東京エレクトロン デバイス(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 | 135,000 | 136,700 | 135,000 | 136,300 | 17 | 454.33 |
| 2011-12-29 | 134,100 | 134,400 | 134,000 | 134,400 | 13 | 448 |
| 2011-12-28 | 135,000 | 135,300 | 134,300 | 134,500 | 18 | 448.33 |
| 2011-12-27 | 134,000 | 135,200 | 133,800 | 134,000 | 111 | 446.67 |
| 2011-12-26 | 139,700 | 140,100 | 136,900 | 137,000 | 54 | 456.67 |
| 2011-12-22 | 139,700 | 139,700 | 138,300 | 138,500 | 166 | 461.67 |
| 2011-12-21 | 135,200 | 136,800 | 135,200 | 136,700 | 73 | 455.67 |
| 2011-12-20 | 136,900 | 137,300 | 134,100 | 135,000 | 95 | 450 |
| 2011-12-19 | 138,500 | 138,500 | 135,500 | 136,900 | 35 | 456.33 |
| 2011-12-16 | 141,300 | 141,300 | 139,000 | 139,000 | 31 | 463.33 |
| 2011-12-15 | 142,000 | 142,200 | 140,500 | 141,800 | 46 | 472.67 |
| 2011-12-14 | 142,800 | 143,100 | 142,000 | 142,400 | 85 | 474.67 |
| 2011-12-13 | 143,700 | 143,800 | 142,600 | 142,800 | 148 | 476 |
| 2011-12-12 | 139,900 | 144,000 | 139,000 | 143,600 | 81 | 478.67 |
| 2011-12-09 | 138,500 | 139,800 | 138,500 | 139,800 | 72 | 466 |
| 2011-12-08 | 139,600 | 139,800 | 138,800 | 139,100 | 38 | 463.67 |
| 2011-12-07 | 137,400 | 139,900 | 137,400 | 139,900 | 67 | 466.33 |
| 2011-12-06 | 139,400 | 139,400 | 138,000 | 138,000 | 40 | 460 |
| 2011-12-05 | 138,700 | 140,200 | 138,100 | 140,000 | 33 | 466.67 |
| 2011-12-02 | 138,100 | 139,000 | 137,600 | 138,700 | 47 | 462.33 |
| 2011-12-01 | 135,200 | 136,200 | 135,200 | 136,100 | 19 | 453.67 |
| 2011-11-30 | 133,900 | 136,500 | 132,300 | 135,000 | 64 | 450 |
| 2011-11-29 | 131,100 | 132,300 | 130,300 | 132,300 | 29 | 441 |
| 2011-11-28 | 130,400 | 132,000 | 129,700 | 130,900 | 38 | 436.33 |
| 2011-11-25 | 130,800 | 130,800 | 129,700 | 129,700 | 66 | 432.33 |
| 2011-11-24 | 129,900 | 130,000 | 127,700 | 129,800 | 75 | 432.67 |
| 2011-11-22 | 128,600 | 129,800 | 128,200 | 129,100 | 35 | 430.33 |
| 2011-11-21 | 129,000 | 130,000 | 129,000 | 129,300 | 17 | 431 |
| 2011-11-18 | 129,000 | 129,200 | 128,900 | 129,000 | 18 | 430 |
| 2011-11-17 | 129,700 | 129,900 | 128,900 | 129,400 | 36 | 431.33 |
| 2011-11-16 | 131,400 | 131,400 | 129,400 | 129,800 | 16 | 432.67 |
| 2011-11-15 | 129,100 | 130,300 | 129,100 | 130,000 | 7 | 433.33 |
| 2011-11-14 | 130,000 | 130,000 | 128,500 | 129,000 | 22 | 430 |
| 2011-11-11 | 127,900 | 128,800 | 127,500 | 128,400 | 56 | 428 |
| 2011-11-10 | 133,300 | 133,300 | 125,000 | 130,900 | 130 | 436.33 |
| 2011-11-09 | 135,000 | 135,000 | 133,900 | 134,000 | 65 | 446.67 |
| 2011-11-08 | 135,700 | 136,100 | 135,500 | 135,500 | 16 | 451.67 |
| 2011-11-07 | 136,300 | 136,400 | 135,900 | 136,000 | 20 | 453.33 |
| 2011-11-04 | 136,500 | 137,800 | 136,000 | 136,300 | 124 | 454.33 |
| 2011-11-02 | 137,300 | 137,500 | 136,600 | 136,900 | 46 | 456.33 |
| 2011-11-01 | 137,000 | 138,900 | 137,000 | 137,100 | 17 | 457 |
| 2011-10-31 | 138,000 | 138,500 | 137,200 | 137,200 | 58 | 457.33 |
| 2011-10-28 | 136,500 | 139,100 | 136,500 | 137,700 | 112 | 459 |
| 2011-10-27 | 136,900 | 139,500 | 136,700 | 139,500 | 71 | 465 |
| 2011-10-26 | 138,000 | 138,000 | 136,400 | 137,400 | 34 | 458 |
| 2011-10-25 | 139,900 | 140,000 | 138,000 | 138,100 | 77 | 460.33 |
| 2011-10-24 | 139,100 | 140,900 | 139,100 | 139,700 | 31 | 465.67 |
| 2011-10-21 | 139,700 | 140,000 | 138,700 | 138,800 | 63 | 462.67 |
| 2011-10-20 | 140,000 | 141,200 | 139,100 | 139,700 | 69 | 465.67 |
| 2011-10-19 | 139,400 | 141,900 | 139,400 | 140,000 | 17 | 466.67 |
| 2011-10-18 | 140,000 | 140,000 | 139,000 | 139,300 | 16 | 464.33 |
| 2011-10-17 | 139,500 | 140,300 | 139,500 | 139,600 | 60 | 465.33 |
| 2011-10-14 | 139,500 | 140,000 | 138,700 | 138,700 | 40 | 462.33 |
| 2011-10-13 | 142,900 | 142,900 | 140,200 | 140,200 | 50 | 467.33 |
| 2011-10-12 | 140,500 | 142,700 | 140,000 | 142,400 | 39 | 474.67 |
| 2011-10-11 | 142,100 | 144,200 | 140,100 | 141,000 | 38 | 470 |
| 2011-10-07 | 140,500 | 141,900 | 140,500 | 141,900 | 16 | 473 |
| 2011-10-06 | 140,700 | 140,800 | 135,000 | 140,000 | 82 | 466.67 |
| 2011-10-05 | 142,600 | 142,600 | 140,200 | 140,500 | 29 | 468.33 |
| 2011-10-04 | 145,000 | 145,000 | 143,700 | 143,700 | 39 | 479 |
| 2011-10-03 | 148,200 | 148,200 | 142,200 | 146,400 | 25 | 488 |
| 2011-09-30 | 151,000 | 151,200 | 150,000 | 150,000 | 23 | 500 |
| 2011-09-29 | 151,700 | 151,700 | 149,500 | 151,500 | 94 | 505 |
| 2011-09-28 | 150,000 | 151,800 | 149,000 | 151,800 | 68 | 506 |
| 2011-09-27 | 149,400 | 151,800 | 149,000 | 150,000 | 53 | 500 |
| 2011-09-26 | 150,000 | 150,000 | 148,200 | 148,600 | 85 | 495.33 |
| 2011-09-22 | 151,800 | 151,800 | 150,000 | 150,100 | 66 | 500.33 |
| 2011-09-21 | 152,700 | 152,900 | 151,000 | 152,600 | 36 | 508.67 |
| 2011-09-20 | 151,000 | 152,500 | 150,600 | 152,400 | 41 | 508 |
| 2011-09-16 | 150,200 | 152,000 | 149,100 | 152,000 | 66 | 506.67 |
| 2011-09-15 | 148,400 | 150,000 | 148,400 | 150,000 | 29 | 500 |
| 2011-09-14 | 151,400 | 151,500 | 147,500 | 148,100 | 43 | 493.67 |
| 2011-09-13 | 149,000 | 151,500 | 149,000 | 151,000 | 25 | 503.33 |
| 2011-09-12 | 150,000 | 150,000 | 148,300 | 149,300 | 65 | 497.67 |
| 2011-09-09 | 149,400 | 151,500 | 148,100 | 151,500 | 84 | 505 |
| 2011-09-08 | 149,300 | 150,700 | 149,300 | 150,600 | 22 | 502 |
| 2011-09-07 | 149,000 | 150,300 | 148,500 | 149,100 | 26 | 497 |
| 2011-09-06 | 148,400 | 149,700 | 148,400 | 149,200 | 26 | 497.33 |
| 2011-09-05 | 150,000 | 150,000 | 149,000 | 149,800 | 15 | 499.33 |
| 2011-09-02 | 152,700 | 152,700 | 148,200 | 150,700 | 39 | 502.33 |
| 2011-09-01 | 152,200 | 152,200 | 150,500 | 151,600 | 21 | 505.33 |
| 2011-08-31 | 152,200 | 152,400 | 150,000 | 150,700 | 31 | 502.33 |
| 2011-08-30 | 150,700 | 151,900 | 149,600 | 151,400 | 61 | 504.67 |
| 2011-08-29 | 147,000 | 149,400 | 147,000 | 149,400 | 28 | 498 |
| 2011-08-26 | 145,100 | 146,500 | 145,100 | 146,400 | 69 | 488 |
| 2011-08-25 | 144,100 | 146,800 | 144,100 | 145,100 | 116 | 483.67 |
| 2011-08-24 | 145,000 | 146,400 | 144,000 | 144,000 | 57 | 480 |
| 2011-08-23 | 145,000 | 146,000 | 143,800 | 144,500 | 83 | 481.67 |
| 2011-08-22 | 143,600 | 145,600 | 143,200 | 143,200 | 56 | 477.33 |
| 2011-08-19 | 146,000 | 146,600 | 145,100 | 145,600 | 45 | 485.33 |
| 2011-08-18 | 149,000 | 149,000 | 147,000 | 147,400 | 30 | 491.33 |
| 2011-08-17 | 147,000 | 148,800 | 147,000 | 148,000 | 88 | 493.33 |
| 2011-08-16 | 147,600 | 148,800 | 147,000 | 148,100 | 53 | 493.67 |
| 2011-08-15 | 148,200 | 148,200 | 147,100 | 147,500 | 53 | 491.67 |
| 2011-08-12 | 149,700 | 151,900 | 143,000 | 145,700 | 105 | 485.67 |
| 2011-08-11 | 150,000 | 150,000 | 146,000 | 148,700 | 45 | 495.67 |
| 2011-08-10 | 155,000 | 155,000 | 149,600 | 150,200 | 109 | 500.67 |
| 2011-08-09 | 142,300 | 150,000 | 142,100 | 148,700 | 185 | 495.67 |
| 2011-08-08 | 150,600 | 151,400 | 148,600 | 148,800 | 102 | 496 |
| 2011-08-05 | 152,000 | 153,900 | 151,500 | 152,400 | 68 | 508 |
| 2011-08-04 | 156,100 | 157,100 | 156,000 | 156,000 | 47 | 520 |
| 2011-08-03 | 157,100 | 158,000 | 156,500 | 156,500 | 73 | 521.67 |
| 2011-08-02 | 158,600 | 158,700 | 157,500 | 158,500 | 68 | 528.33 |
| 2011-08-01 | 158,000 | 159,500 | 158,000 | 159,300 | 51 | 531 |
| 2011-07-29 | 158,800 | 160,000 | 156,000 | 158,000 | 143 | 526.67 |
| 2011-07-28 | 161,400 | 161,400 | 159,100 | 160,300 | 86 | 534.33 |
| 2011-07-27 | 161,000 | 162,300 | 160,400 | 161,600 | 38 | 538.67 |
| 2011-07-26 | 162,000 | 162,700 | 161,400 | 162,500 | 24 | 541.67 |
| 2011-07-25 | 162,000 | 162,500 | 161,600 | 161,700 | 58 | 539 |
| 2011-07-22 | 162,500 | 163,000 | 161,000 | 162,900 | 135 | 543 |
| 2011-07-21 | 161,700 | 161,700 | 160,400 | 160,900 | 35 | 536.33 |
| 2011-07-20 | 161,500 | 162,000 | 161,500 | 161,600 | 19 | 538.67 |
| 2011-07-19 | 159,700 | 162,300 | 159,700 | 161,500 | 53 | 538.33 |
| 2011-07-15 | 160,600 | 162,000 | 160,000 | 160,200 | 44 | 534 |
| 2011-07-14 | 161,100 | 162,000 | 161,000 | 162,000 | 24 | 540 |
| 2011-07-13 | 161,300 | 162,500 | 161,200 | 161,700 | 51 | 539 |
| 2011-07-12 | 162,100 | 162,500 | 159,800 | 162,500 | 74 | 541.67 |
| 2011-07-11 | 160,000 | 163,900 | 158,800 | 163,900 | 72 | 546.33 |
| 2011-07-08 | 158,100 | 159,500 | 158,000 | 158,200 | 121 | 527.33 |
| 2011-07-07 | 158,300 | 159,400 | 157,300 | 157,700 | 118 | 525.67 |
| 2011-07-06 | 162,100 | 162,100 | 159,800 | 159,800 | 105 | 532.67 |
| 2011-07-05 | 160,700 | 162,100 | 159,500 | 160,200 | 415 | 534 |
| 2011-07-04 | 160,700 | 161,500 | 160,000 | 160,700 | 54 | 535.67 |
| 2011-07-01 | 159,500 | 160,000 | 158,600 | 158,900 | 56 | 529.67 |
| 2011-06-30 | 159,200 | 159,300 | 157,800 | 159,100 | 67 | 530.33 |
| 2011-06-29 | 156,100 | 159,500 | 156,100 | 158,400 | 69 | 528 |
| 2011-06-28 | 158,000 | 158,700 | 155,800 | 155,800 | 72 | 519.33 |
| 2011-06-27 | 158,700 | 158,700 | 156,400 | 157,500 | 65 | 525 |
| 2011-06-24 | 159,000 | 159,000 | 155,200 | 158,700 | 202 | 529 |
| 2011-06-23 | 151,000 | 152,700 | 150,400 | 152,500 | 72 | 508.33 |
| 2011-06-22 | 149,400 | 151,400 | 149,200 | 151,100 | 91 | 503.67 |
| 2011-06-21 | 147,300 | 149,100 | 147,300 | 148,800 | 31 | 496 |
| 2011-06-20 | 147,300 | 148,000 | 146,700 | 147,300 | 43 | 491 |
| 2011-06-17 | 150,000 | 150,000 | 147,000 | 147,400 | 76 | 491.33 |
| 2011-06-16 | 149,300 | 150,000 | 149,000 | 149,200 | 43 | 497.33 |
| 2011-06-15 | 149,300 | 150,500 | 148,800 | 149,300 | 49 | 497.67 |
| 2011-06-14 | 149,500 | 149,500 | 148,100 | 149,200 | 141 | 497.33 |
| 2011-06-13 | 146,800 | 147,900 | 146,300 | 147,700 | 26 | 492.33 |
| 2011-06-10 | 147,000 | 147,500 | 146,600 | 146,800 | 103 | 489.33 |
| 2011-06-09 | 147,900 | 147,900 | 147,100 | 147,700 | 37 | 492.33 |
| 2011-06-08 | 148,100 | 148,200 | 147,700 | 148,200 | 18 | 494 |
| 2011-06-07 | 147,800 | 149,000 | 147,400 | 148,600 | 56 | 495.33 |
| 2011-06-06 | 148,500 | 148,500 | 147,300 | 147,600 | 25 | 492 |
| 2011-06-03 | 148,800 | 149,500 | 147,900 | 148,100 | 71 | 493.67 |
| 2011-06-02 | 148,100 | 148,600 | 147,500 | 148,500 | 55 | 495 |
| 2011-06-01 | 149,700 | 150,000 | 148,800 | 149,800 | 47 | 499.33 |
| 2011-05-31 | 147,300 | 149,500 | 146,700 | 149,500 | 54 | 498.33 |
| 2011-05-30 | 147,300 | 147,300 | 145,800 | 146,900 | 39 | 489.67 |
| 2011-05-27 | 145,200 | 147,800 | 145,200 | 145,900 | 49 | 486.33 |
| 2011-05-26 | 147,000 | 147,400 | 146,800 | 147,300 | 33 | 491 |
| 2011-05-25 | 147,000 | 147,200 | 146,100 | 147,200 | 72 | 490.67 |
| 2011-05-24 | 146,800 | 148,100 | 145,900 | 147,500 | 57 | 491.67 |
| 2011-05-23 | 148,200 | 149,000 | 146,000 | 146,800 | 85 | 489.33 |
| 2011-05-20 | 147,500 | 148,500 | 147,500 | 147,800 | 32 | 492.67 |
| 2011-05-19 | 149,500 | 149,600 | 148,100 | 149,100 | 42 | 497 |
| 2011-05-18 | 147,800 | 149,300 | 147,500 | 149,300 | 42 | 497.67 |
| 2011-05-17 | 149,000 | 149,000 | 147,100 | 147,500 | 44 | 491.67 |
| 2011-05-16 | 148,800 | 149,400 | 147,400 | 149,000 | 67 | 496.67 |
| 2011-05-13 | 150,100 | 150,300 | 148,100 | 148,700 | 110 | 495.67 |
| 2011-05-12 | 150,300 | 151,000 | 150,000 | 150,100 | 70 | 500.33 |
| 2011-05-11 | 150,900 | 151,500 | 150,000 | 150,600 | 87 | 502 |
| 2011-05-10 | 151,100 | 151,800 | 150,000 | 150,000 | 58 | 500 |
| 2011-05-09 | 152,000 | 152,100 | 150,900 | 151,100 | 82 | 503.67 |
| 2011-05-06 | 152,500 | 152,500 | 150,900 | 152,400 | 41 | 508 |
| 2011-05-02 | 153,800 | 153,900 | 153,000 | 153,100 | 100 | 510.33 |
| 2011-04-28 | 152,900 | 153,000 | 150,700 | 151,300 | 219 | 504.33 |
| 2011-04-27 | 148,200 | 150,600 | 147,800 | 150,300 | 81 | 501 |
| 2011-04-26 | 151,800 | 152,200 | 148,000 | 148,200 | 110 | 494 |
| 2011-04-25 | 154,600 | 154,600 | 151,400 | 151,500 | 122 | 505 |
| 2011-04-22 | 149,600 | 151,100 | 148,600 | 150,500 | 46 | 501.67 |
| 2011-04-21 | 148,000 | 149,200 | 147,500 | 148,500 | 70 | 495 |
| 2011-04-20 | 146,700 | 147,400 | 146,000 | 147,100 | 36 | 490.33 |
| 2011-04-19 | 147,100 | 148,200 | 146,000 | 147,000 | 85 | 490 |
| 2011-04-18 | 147,400 | 148,100 | 146,800 | 148,100 | 45 | 493.67 |
| 2011-04-15 | 148,400 | 148,400 | 146,900 | 147,000 | 34 | 490 |
| 2011-04-14 | 147,300 | 148,400 | 146,400 | 148,400 | 67 | 494.67 |
| 2011-04-13 | 147,100 | 149,500 | 146,500 | 147,200 | 68 | 490.67 |
| 2011-04-12 | 150,100 | 150,100 | 145,800 | 148,300 | 82 | 494.33 |
| 2011-04-11 | 150,100 | 150,100 | 148,400 | 149,200 | 54 | 497.33 |
| 2011-04-08 | 147,000 | 150,000 | 147,000 | 148,600 | 107 | 495.33 |
| 2011-04-07 | 150,900 | 152,000 | 147,900 | 149,200 | 91 | 497.33 |
| 2011-04-06 | 153,600 | 153,600 | 150,000 | 151,000 | 66 | 503.33 |
| 2011-04-05 | 156,700 | 156,700 | 151,200 | 153,600 | 97 | 512 |
| 2011-04-04 | 157,500 | 157,500 | 154,500 | 154,500 | 57 | 515 |
| 2011-04-01 | 157,100 | 158,900 | 156,000 | 156,300 | 80 | 521 |
| 2011-03-31 | 159,200 | 159,200 | 155,800 | 159,000 | 93 | 530 |
| 2011-03-30 | 154,000 | 157,700 | 152,600 | 157,700 | 103 | 525.67 |
| 2011-03-29 | 153,600 | 153,600 | 151,600 | 152,700 | 105 | 509 |
| 2011-03-28 | 157,700 | 157,700 | 154,700 | 156,400 | 251 | 521.33 |
| 2011-03-25 | 160,900 | 161,000 | 155,900 | 157,700 | 303 | 525.67 |
| 2011-03-24 | 161,300 | 161,500 | 159,200 | 160,000 | 112 | 533.33 |
| 2011-03-23 | 160,500 | 161,900 | 158,500 | 161,300 | 182 | 537.67 |
| 2011-03-22 | 159,900 | 162,500 | 158,200 | 160,700 | 223 | 535.67 |
| 2011-03-18 | 145,100 | 152,700 | 145,100 | 150,100 | 213 | 500.33 |
| 2011-03-17 | 135,300 | 150,000 | 133,400 | 142,700 | 223 | 475.67 |
| 2011-03-16 | 134,100 | 145,100 | 133,500 | 141,300 | 252 | 471 |
| 2011-03-15 | 150,100 | 150,100 | 130,300 | 137,000 | 391 | 456.67 |
| 2011-03-14 | 140,000 | 157,900 | 140,000 | 152,000 | 342 | 506.67 |
| 2011-03-11 | 179,000 | 179,000 | 175,000 | 175,600 | 300 | 585.33 |
| 2011-03-10 | 181,600 | 183,100 | 179,500 | 180,700 | 193 | 602.33 |
| 2011-03-09 | 185,600 | 185,900 | 183,400 | 183,400 | 118 | 611.33 |
| 2011-03-08 | 186,500 | 187,000 | 184,000 | 185,100 | 150 | 617 |
| 2011-03-07 | 187,000 | 187,000 | 184,100 | 186,400 | 125 | 621.33 |
| 2011-03-04 | 188,200 | 189,000 | 186,600 | 186,600 | 151 | 622 |
| 2011-03-03 | 191,000 | 191,000 | 186,600 | 187,500 | 140 | 625 |
| 2011-03-02 | 192,000 | 192,000 | 187,700 | 188,100 | 138 | 627 |
| 2011-03-01 | 187,300 | 192,600 | 187,300 | 192,600 | 153 | 642 |
| 2011-02-28 | 189,000 | 190,300 | 185,500 | 187,300 | 168 | 624.33 |
| 2011-02-25 | 184,000 | 187,500 | 184,000 | 185,100 | 205 | 617 |
| 2011-02-24 | 185,500 | 190,600 | 185,400 | 187,000 | 250 | 623.33 |
| 2011-02-23 | 189,300 | 193,000 | 189,200 | 191,500 | 167 | 638.33 |
| 2011-02-22 | 193,600 | 194,500 | 190,800 | 192,900 | 195 | 643 |
| 2011-02-21 | 196,000 | 196,400 | 193,200 | 195,000 | 115 | 650 |
| 2011-02-18 | 196,600 | 197,000 | 195,500 | 196,000 | 104 | 653.33 |
| 2011-02-17 | 195,600 | 197,200 | 195,500 | 196,300 | 152 | 654.33 |
| 2011-02-16 | 196,100 | 197,300 | 195,400 | 195,900 | 139 | 653 |
| 2011-02-15 | 197,400 | 197,700 | 195,400 | 196,500 | 183 | 655 |
| 2011-02-14 | 197,000 | 197,900 | 196,800 | 197,400 | 98 | 658 |
| 2011-02-10 | 195,500 | 198,200 | 195,500 | 197,800 | 270 | 659.33 |
| 2011-02-09 | 198,200 | 198,300 | 196,000 | 196,600 | 249 | 655.33 |
| 2011-02-08 | 198,300 | 199,600 | 198,200 | 198,700 | 156 | 662.33 |
| 2011-02-07 | 200,500 | 204,000 | 197,100 | 200,000 | 345 | 666.67 |
| 2011-02-04 | 198,000 | 201,200 | 197,000 | 200,600 | 316 | 668.67 |
| 2011-02-03 | 200,100 | 200,700 | 196,500 | 198,000 | 327 | 660 |
| 2011-02-02 | 207,900 | 208,400 | 198,500 | 199,200 | 796 | 664 |
| 2011-02-01 | 201,000 | 207,500 | 199,100 | 205,500 | 1,167 | 685 |
| 2011-01-31 | 185,000 | 201,700 | 184,500 | 198,000 | 2,289 | 660 |
| 2011-01-28 | 185,000 | 191,900 | 178,300 | 186,300 | 2,580 | 621 |
| 2011-01-27 | 186,000 | 186,000 | 183,100 | 183,600 | 488 | 612 |
| 2011-01-26 | 185,000 | 190,900 | 184,000 | 186,500 | 365 | 621.67 |
| 2011-01-25 | 185,000 | 186,000 | 184,200 | 185,000 | 571 | 616.67 |
| 2011-01-24 | 178,400 | 184,500 | 178,100 | 178,200 | 551 | 594 |
| 2011-01-21 | 190,800 | 191,000 | 180,200 | 180,200 | 571 | 600.67 |
| 2011-01-20 | 190,000 | 191,200 | 188,000 | 190,100 | 221 | 633.67 |
| 2011-01-19 | 191,700 | 193,900 | 189,200 | 192,200 | 400 | 640.67 |
| 2011-01-18 | 186,500 | 192,000 | 185,500 | 191,700 | 506 | 639 |
| 2011-01-17 | 192,000 | 194,300 | 184,500 | 188,500 | 906 | 628.33 |
| 2011-01-14 | 183,900 | 192,500 | 183,600 | 191,700 | 1,062 | 639 |
| 2011-01-13 | 180,000 | 185,400 | 180,000 | 183,900 | 890 | 613 |
| 2011-01-12 | 171,200 | 177,600 | 170,100 | 176,000 | 918 | 586.67 |
| 2011-01-11 | 166,000 | 169,700 | 164,100 | 169,700 | 321 | 565.67 |
| 2011-01-07 | 164,000 | 165,000 | 164,000 | 164,300 | 219 | 547.67 |
| 2011-01-06 | 162,500 | 164,400 | 161,800 | 164,100 | 196 | 547 |
| 2011-01-05 | 162,000 | 162,500 | 161,000 | 161,500 | 130 | 538.33 |
| 2011-01-04 | 158,700 | 160,800 | 158,600 | 160,700 | 276 | 535.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
