3625 テックファームホールディングス(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 | 74,200 | 75,200 | 73,800 | 75,100 | 48 | 375.50 |
| 2011-12-29 | 75,000 | 76,000 | 74,100 | 74,200 | 45 | 371 |
| 2011-12-28 | 73,900 | 76,500 | 73,500 | 76,300 | 98 | 381.50 |
| 2011-12-27 | 77,100 | 77,600 | 73,300 | 75,200 | 139 | 376 |
| 2011-12-26 | 75,800 | 78,000 | 74,200 | 76,300 | 304 | 381.50 |
| 2011-12-22 | 79,000 | 79,300 | 75,000 | 75,000 | 738 | 375 |
| 2011-12-21 | 92,000 | 92,000 | 78,500 | 78,500 | 3,116 | 392.50 |
| 2011-12-20 | 74,500 | 77,000 | 74,500 | 77,000 | 50 | 385 |
| 2011-12-19 | 74,000 | 76,900 | 72,800 | 75,000 | 156 | 375 |
| 2011-12-16 | 71,500 | 75,900 | 71,500 | 73,400 | 90 | 367 |
| 2011-12-15 | 74,400 | 74,400 | 71,100 | 71,500 | 75 | 357.50 |
| 2011-12-14 | 75,600 | 75,600 | 71,800 | 73,900 | 106 | 369.50 |
| 2011-12-13 | 76,300 | 78,000 | 75,500 | 75,600 | 326 | 378 |
| 2011-12-12 | 82,000 | 87,500 | 80,500 | 82,300 | 297 | 411.50 |
| 2011-12-09 | 79,000 | 79,800 | 78,800 | 79,800 | 52 | 399 |
| 2011-12-08 | 81,000 | 82,000 | 78,100 | 82,000 | 66 | 410 |
| 2011-12-07 | 75,500 | 81,000 | 75,500 | 81,000 | 97 | 405 |
| 2011-12-06 | 78,200 | 78,200 | 74,700 | 76,000 | 108 | 380 |
| 2011-12-05 | 75,000 | 78,000 | 74,500 | 76,700 | 79 | 383.50 |
| 2011-12-02 | 72,800 | 74,500 | 72,600 | 74,500 | 51 | 372.50 |
| 2011-12-01 | 74,900 | 74,900 | 71,900 | 71,900 | 114 | 359.50 |
| 2011-11-30 | 71,000 | 73,900 | 70,100 | 73,900 | 75 | 369.50 |
| 2011-11-29 | 70,900 | 72,000 | 68,900 | 71,300 | 27 | 356.50 |
| 2011-11-28 | 68,000 | 70,400 | 68,000 | 70,400 | 72 | 352 |
| 2011-11-25 | 66,000 | 67,700 | 64,800 | 67,700 | 43 | 338.50 |
| 2011-11-24 | 64,500 | 67,000 | 63,000 | 67,000 | 19 | 335 |
| 2011-11-22 | 65,000 | 65,900 | 62,100 | 65,900 | 26 | 329.50 |
| 2011-11-21 | 66,700 | 66,700 | 62,600 | 65,000 | 88 | 325 |
| 2011-11-18 | 64,100 | 65,800 | 63,800 | 65,800 | 31 | 329 |
| 2011-11-17 | 64,900 | 65,900 | 64,300 | 65,800 | 39 | 329 |
| 2011-11-16 | 67,000 | 67,800 | 65,000 | 65,100 | 87 | 325.50 |
| 2011-11-15 | 69,000 | 69,000 | 68,000 | 68,000 | 37 | 340 |
| 2011-11-14 | 69,200 | 70,400 | 69,000 | 69,900 | 19 | 349.50 |
| 2011-11-11 | 68,000 | 69,200 | 67,000 | 69,200 | 37 | 346 |
| 2011-11-10 | 67,500 | 67,900 | 65,100 | 67,900 | 136 | 339.50 |
| 2011-11-09 | 69,900 | 71,500 | 69,500 | 69,900 | 39 | 349.50 |
| 2011-11-08 | 70,800 | 73,100 | 69,600 | 69,600 | 41 | 348 |
| 2011-11-07 | 71,800 | 72,000 | 70,500 | 70,800 | 53 | 354 |
| 2011-11-04 | 71,100 | 72,700 | 69,600 | 72,700 | 43 | 363.50 |
| 2011-11-02 | 71,200 | 71,200 | 69,600 | 69,600 | 46 | 348 |
| 2011-11-01 | 71,500 | 71,500 | 71,100 | 71,200 | 18 | 356 |
| 2011-10-31 | 74,600 | 74,600 | 72,200 | 73,000 | 79 | 365 |
| 2011-10-28 | 70,800 | 74,500 | 70,000 | 73,300 | 111 | 366.50 |
| 2011-10-27 | 69,800 | 69,800 | 68,300 | 69,000 | 28 | 345 |
| 2011-10-26 | 69,100 | 69,100 | 68,100 | 68,600 | 45 | 343 |
| 2011-10-25 | 70,000 | 70,000 | 69,000 | 69,700 | 34 | 348.50 |
| 2011-10-24 | 70,100 | 70,100 | 69,100 | 70,000 | 38 | 350 |
| 2011-10-21 | 69,000 | 69,900 | 69,000 | 69,900 | 16 | 349.50 |
| 2011-10-20 | 71,200 | 71,200 | 67,800 | 68,400 | 35 | 342 |
| 2011-10-19 | 71,000 | 71,500 | 67,800 | 70,300 | 119 | 351.50 |
| 2011-10-18 | 71,900 | 71,900 | 71,000 | 71,000 | 13 | 355 |
| 2011-10-17 | 73,100 | 73,100 | 71,800 | 72,000 | 40 | 360 |
| 2011-10-14 | 71,100 | 71,500 | 70,300 | 70,600 | 37 | 353 |
| 2011-10-13 | 71,100 | 73,500 | 70,800 | 72,300 | 196 | 361.50 |
| 2011-10-12 | 71,600 | 72,000 | 69,500 | 70,800 | 52 | 354 |
| 2011-10-11 | 73,300 | 73,300 | 71,300 | 71,400 | 48 | 357 |
| 2011-10-07 | 70,500 | 72,000 | 70,000 | 71,800 | 69 | 359 |
| 2011-10-06 | 68,500 | 70,800 | 68,500 | 70,500 | 51 | 352.50 |
| 2011-10-05 | 70,600 | 71,800 | 67,000 | 67,500 | 45 | 337.50 |
| 2011-10-04 | 70,600 | 70,600 | 69,300 | 70,500 | 59 | 352.50 |
| 2011-10-03 | 73,400 | 76,000 | 71,600 | 71,700 | 126 | 358.50 |
| 2011-09-30 | 73,500 | 73,900 | 71,000 | 73,400 | 53 | 367 |
| 2011-09-29 | 67,900 | 72,000 | 67,900 | 72,000 | 103 | 360 |
| 2011-09-28 | 67,600 | 71,500 | 67,600 | 70,100 | 111 | 350.50 |
| 2011-09-27 | 68,900 | 70,700 | 67,000 | 67,100 | 199 | 335.50 |
| 2011-09-26 | 68,000 | 69,400 | 65,400 | 66,500 | 392 | 332.50 |
| 2011-09-22 | 73,800 | 74,000 | 71,000 | 72,000 | 166 | 360 |
| 2011-09-21 | 75,500 | 75,800 | 73,500 | 74,000 | 91 | 370 |
| 2011-09-20 | 77,500 | 78,000 | 75,200 | 75,500 | 159 | 377.50 |
| 2011-09-16 | 80,000 | 82,400 | 77,800 | 80,200 | 377 | 401 |
| 2011-09-15 | 82,900 | 83,900 | 79,000 | 79,000 | 351 | 395 |
| 2011-09-14 | 88,300 | 89,900 | 79,900 | 81,000 | 761 | 405 |
| 2011-09-13 | 94,900 | 94,900 | 89,100 | 90,800 | 2,417 | 454 |
| 2011-09-12 | 76,000 | 79,900 | 74,500 | 79,900 | 289 | 399.50 |
| 2011-09-09 | 75,100 | 76,000 | 73,100 | 75,200 | 107 | 376 |
| 2011-09-08 | 76,600 | 76,800 | 74,300 | 76,100 | 81 | 380.50 |
| 2011-09-07 | 74,800 | 76,500 | 74,800 | 76,400 | 42 | 382 |
| 2011-09-06 | 77,800 | 78,000 | 73,000 | 74,700 | 87 | 373.50 |
| 2011-09-05 | 76,000 | 79,800 | 76,000 | 78,000 | 66 | 390 |
| 2011-09-02 | 74,600 | 76,000 | 74,600 | 76,000 | 42 | 380 |
| 2011-09-01 | 75,600 | 77,200 | 75,600 | 76,000 | 59 | 380 |
| 2011-08-31 | 77,000 | 77,300 | 74,700 | 77,000 | 42 | 385 |
| 2011-08-30 | 77,300 | 77,500 | 76,500 | 77,200 | 45 | 386 |
| 2011-08-29 | 76,200 | 77,300 | 73,000 | 76,000 | 56 | 380 |
| 2011-08-26 | 75,700 | 76,700 | 75,700 | 75,700 | 17 | 378.50 |
| 2011-08-25 | 76,000 | 77,900 | 76,000 | 76,900 | 24 | 384.50 |
| 2011-08-24 | 77,100 | 78,900 | 73,900 | 78,900 | 64 | 394.50 |
| 2011-08-23 | 72,900 | 78,500 | 72,900 | 78,000 | 85 | 390 |
| 2011-08-22 | 75,000 | 79,100 | 74,400 | 74,400 | 49 | 372 |
| 2011-08-19 | 76,700 | 77,300 | 75,000 | 76,500 | 87 | 382.50 |
| 2011-08-18 | 78,200 | 79,600 | 77,600 | 77,900 | 59 | 389.50 |
| 2011-08-17 | 80,000 | 82,900 | 79,700 | 79,700 | 69 | 398.50 |
| 2011-08-16 | 81,000 | 86,000 | 78,100 | 81,000 | 123 | 405 |
| 2011-08-15 | 74,000 | 79,900 | 74,000 | 78,300 | 62 | 391.50 |
| 2011-08-12 | 74,500 | 76,000 | 74,100 | 74,500 | 31 | 372.50 |
| 2011-08-11 | 69,100 | 74,000 | 69,100 | 74,000 | 62 | 370 |
| 2011-08-10 | 78,000 | 78,000 | 72,800 | 73,500 | 116 | 367.50 |
| 2011-08-09 | 66,300 | 74,800 | 63,600 | 72,300 | 308 | 361.50 |
| 2011-08-08 | 82,000 | 82,000 | 75,100 | 75,300 | 122 | 376.50 |
| 2011-08-05 | 74,500 | 79,500 | 74,500 | 78,700 | 77 | 393.50 |
| 2011-08-04 | 82,000 | 85,000 | 81,100 | 83,000 | 83 | 415 |
| 2011-08-03 | 83,100 | 84,500 | 79,900 | 82,400 | 100 | 412 |
| 2011-08-02 | 87,000 | 87,500 | 84,700 | 84,700 | 19 | 423.50 |
| 2011-08-01 | 84,000 | 86,400 | 81,500 | 86,400 | 22 | 432 |
| 2011-07-29 | 85,600 | 85,600 | 83,000 | 85,000 | 91 | 425 |
| 2011-07-28 | 85,600 | 86,500 | 85,500 | 86,000 | 51 | 430 |
| 2011-07-27 | 87,800 | 87,900 | 85,000 | 87,900 | 60 | 439.50 |
| 2011-07-26 | 89,000 | 89,000 | 88,500 | 88,700 | 53 | 443.50 |
| 2011-07-25 | 90,600 | 90,600 | 88,800 | 88,900 | 58 | 444.50 |
| 2011-07-22 | 91,100 | 91,700 | 88,900 | 89,700 | 96 | 448.50 |
| 2011-07-21 | 89,200 | 91,400 | 89,000 | 91,000 | 59 | 455 |
| 2011-07-20 | 89,900 | 90,000 | 88,600 | 89,100 | 121 | 445.50 |
| 2011-07-19 | 90,400 | 90,900 | 89,500 | 89,900 | 66 | 449.50 |
| 2011-07-15 | 92,200 | 92,200 | 90,500 | 90,900 | 102 | 454.50 |
| 2011-07-14 | 93,700 | 93,700 | 91,000 | 91,300 | 111 | 456.50 |
| 2011-07-13 | 96,000 | 96,000 | 93,000 | 93,900 | 231 | 469.50 |
| 2011-07-12 | 93,100 | 96,000 | 90,400 | 96,000 | 275 | 480 |
| 2011-07-11 | 91,000 | 92,000 | 90,600 | 92,000 | 76 | 460 |
| 2011-07-08 | 92,600 | 94,400 | 91,200 | 91,200 | 128 | 456 |
| 2011-07-07 | 89,600 | 93,000 | 89,000 | 92,500 | 115 | 462.50 |
| 2011-07-06 | 89,000 | 89,500 | 88,400 | 89,500 | 90 | 447.50 |
| 2011-07-05 | 90,400 | 91,200 | 88,600 | 88,800 | 120 | 444 |
| 2011-07-04 | 90,000 | 91,000 | 88,300 | 90,300 | 126 | 451.50 |
| 2011-07-01 | 88,200 | 89,000 | 87,800 | 88,600 | 64 | 443 |
| 2011-06-30 | 88,500 | 88,700 | 88,000 | 88,200 | 38 | 441 |
| 2011-06-29 | 89,500 | 89,500 | 87,700 | 89,200 | 54 | 446 |
| 2011-06-28 | 89,200 | 89,200 | 87,800 | 88,500 | 37 | 442.50 |
| 2011-06-27 | 89,000 | 89,900 | 88,700 | 89,300 | 41 | 446.50 |
| 2011-06-24 | 90,000 | 90,000 | 88,900 | 89,700 | 40 | 448.50 |
| 2011-06-23 | 90,100 | 90,500 | 88,600 | 88,800 | 80 | 444 |
| 2011-06-22 | 88,900 | 91,400 | 88,900 | 89,700 | 65 | 448.50 |
| 2011-06-21 | 88,000 | 88,700 | 87,100 | 88,700 | 55 | 443.50 |
| 2011-06-20 | 88,600 | 88,900 | 87,100 | 88,000 | 111 | 440 |
| 2011-06-17 | 90,900 | 90,900 | 88,300 | 88,300 | 134 | 441.50 |
| 2011-06-16 | 89,500 | 89,600 | 88,100 | 89,400 | 126 | 447 |
| 2011-06-15 | 91,400 | 91,800 | 88,300 | 89,000 | 328 | 445 |
| 2011-06-14 | 94,500 | 94,500 | 91,600 | 92,100 | 184 | 460.50 |
| 2011-06-13 | 97,000 | 97,800 | 93,300 | 94,200 | 479 | 471 |
| 2011-06-10 | 99,100 | 105,100 | 96,400 | 99,400 | 3,534 | 497 |
| 2011-06-09 | 90,300 | 92,100 | 89,800 | 90,100 | 110 | 450.50 |
| 2011-06-08 | 88,300 | 90,500 | 88,000 | 89,500 | 69 | 447.50 |
| 2011-06-07 | 87,500 | 88,300 | 87,100 | 87,700 | 78 | 438.50 |
| 2011-06-06 | 90,800 | 91,300 | 87,700 | 87,700 | 72 | 438.50 |
| 2011-06-03 | 93,800 | 93,800 | 90,600 | 90,800 | 80 | 454 |
| 2011-06-02 | 92,500 | 93,900 | 90,900 | 93,900 | 35 | 469.50 |
| 2011-06-01 | 95,900 | 97,000 | 92,400 | 93,000 | 135 | 465 |
| 2011-05-31 | 96,000 | 96,700 | 93,100 | 95,600 | 74 | 478 |
| 2011-05-30 | 92,600 | 103,000 | 92,600 | 96,400 | 325 | 482 |
| 2011-05-27 | 90,100 | 94,900 | 89,300 | 92,600 | 155 | 463 |
| 2011-05-26 | 88,100 | 92,500 | 88,000 | 91,000 | 82 | 455 |
| 2011-05-25 | 90,000 | 90,900 | 87,000 | 88,000 | 125 | 440 |
| 2011-05-24 | 86,800 | 93,800 | 86,800 | 91,500 | 144 | 457.50 |
| 2011-05-23 | 94,200 | 94,200 | 87,200 | 89,700 | 187 | 448.50 |
| 2011-05-20 | 97,300 | 97,300 | 93,200 | 94,200 | 198 | 471 |
| 2011-05-19 | 102,000 | 111,000 | 96,100 | 97,300 | 1,162 | 486.50 |
| 2011-05-18 | 90,300 | 101,800 | 90,000 | 101,800 | 337 | 509 |
| 2011-05-17 | 86,000 | 88,300 | 83,100 | 86,800 | 173 | 434 |
| 2011-05-16 | 89,800 | 90,000 | 87,100 | 87,200 | 146 | 436 |
| 2011-05-13 | 96,200 | 96,200 | 88,300 | 91,000 | 252 | 455 |
| 2011-05-12 | 100,000 | 100,000 | 96,300 | 96,400 | 234 | 482 |
| 2011-05-11 | 104,000 | 110,800 | 98,400 | 99,300 | 744 | 496.50 |
| 2011-05-10 | 99,600 | 101,500 | 96,200 | 98,900 | 633 | 494.50 |
| 2011-05-09 | 110,800 | 110,800 | 99,000 | 101,700 | 2,498 | 508.50 |
| 2011-05-06 | 95,800 | 95,800 | 95,800 | 95,800 | 410 | 479 |
| 2011-05-02 | 79,300 | 81,900 | 79,300 | 80,800 | 53 | 404 |
| 2011-04-28 | 78,100 | 80,000 | 78,100 | 79,800 | 74 | 399 |
| 2011-04-27 | 80,000 | 81,800 | 80,000 | 80,000 | 56 | 400 |
| 2011-04-26 | 83,700 | 83,700 | 80,000 | 80,000 | 79 | 400 |
| 2011-04-25 | 84,000 | 84,000 | 82,200 | 82,900 | 44 | 414.50 |
| 2011-04-22 | 81,300 | 87,700 | 81,200 | 82,900 | 175 | 414.50 |
| 2011-04-21 | 81,200 | 83,000 | 80,000 | 80,500 | 117 | 402.50 |
| 2011-04-20 | 77,400 | 80,500 | 77,400 | 79,000 | 82 | 395 |
| 2011-04-19 | 82,100 | 82,800 | 77,600 | 77,800 | 132 | 389 |
| 2011-04-18 | 82,900 | 85,100 | 81,000 | 82,100 | 163 | 410.50 |
| 2011-04-15 | 75,700 | 83,000 | 75,700 | 81,000 | 198 | 405 |
| 2011-04-14 | 76,700 | 78,700 | 76,000 | 78,700 | 91 | 393.50 |
| 2011-04-13 | 74,500 | 77,700 | 74,500 | 77,700 | 42 | 388.50 |
| 2011-04-12 | 76,200 | 76,200 | 75,000 | 75,800 | 111 | 379 |
| 2011-04-11 | 75,000 | 77,700 | 74,000 | 77,700 | 107 | 388.50 |
| 2011-04-08 | 75,000 | 77,800 | 72,000 | 74,900 | 63 | 374.50 |
| 2011-04-07 | 76,000 | 76,000 | 73,700 | 75,500 | 42 | 377.50 |
| 2011-04-06 | 76,500 | 77,700 | 74,200 | 76,200 | 131 | 381 |
| 2011-04-05 | 81,800 | 83,000 | 77,800 | 80,000 | 152 | 400 |
| 2011-04-04 | 84,800 | 85,300 | 80,100 | 80,400 | 156 | 402 |
| 2011-04-01 | 86,000 | 87,500 | 83,100 | 84,700 | 84 | 423.50 |
| 2011-03-31 | 86,100 | 87,900 | 84,600 | 86,000 | 95 | 430 |
| 2011-03-30 | 82,600 | 86,000 | 82,600 | 85,400 | 81 | 427 |
| 2011-03-29 | 78,700 | 82,500 | 76,000 | 82,500 | 97 | 412.50 |
| 2011-03-28 | 84,800 | 84,800 | 78,000 | 79,000 | 155 | 395 |
| 2011-03-25 | 84,800 | 86,500 | 83,300 | 84,800 | 128 | 424 |
| 2011-03-24 | 91,000 | 91,000 | 82,300 | 84,300 | 316 | 421.50 |
| 2011-03-23 | 90,100 | 94,300 | 85,400 | 91,000 | 354 | 455 |
| 2011-03-22 | 92,700 | 92,700 | 88,300 | 92,700 | 552 | 463.50 |
| 2011-03-18 | 70,200 | 77,700 | 70,200 | 77,700 | 586 | 388.50 |
| 2011-03-17 | 59,400 | 72,400 | 57,500 | 68,200 | 500 | 341 |
| 2011-03-16 | 63,500 | 66,300 | 58,500 | 62,500 | 2,093 | 312.50 |
| 2011-03-15 | 68,500 | 68,500 | 68,500 | 68,500 | 47 | 342.50 |
| 2011-03-14 | 83,500 | 83,500 | 83,500 | 83,500 | 112 | 417.50 |
| 2011-03-11 | 100,500 | 104,000 | 98,500 | 98,500 | 329 | 492.50 |
| 2011-03-10 | 109,900 | 109,900 | 104,100 | 104,100 | 327 | 520.50 |
| 2011-03-09 | 115,300 | 115,300 | 107,300 | 108,000 | 252 | 540 |
| 2011-03-08 | 114,500 | 114,500 | 111,900 | 112,400 | 283 | 562 |
| 2011-03-07 | 115,000 | 117,900 | 112,600 | 113,600 | 795 | 568 |
| 2011-03-04 | 131,000 | 131,000 | 127,500 | 128,000 | 168 | 640 |
| 2011-03-03 | 128,300 | 132,000 | 127,400 | 128,800 | 183 | 644 |
| 2011-03-02 | 128,100 | 132,500 | 126,500 | 129,300 | 285 | 646.50 |
| 2011-03-01 | 134,000 | 136,500 | 130,700 | 133,500 | 320 | 667.50 |
| 2011-02-28 | 126,100 | 131,000 | 125,100 | 131,000 | 326 | 655 |
| 2011-02-25 | 118,000 | 128,000 | 118,000 | 126,500 | 388 | 632.50 |
| 2011-02-24 | 130,000 | 131,500 | 115,800 | 116,800 | 694 | 584 |
| 2011-02-23 | 129,300 | 139,400 | 128,000 | 133,000 | 900 | 665 |
| 2011-02-22 | 144,500 | 144,500 | 131,300 | 136,400 | 1,389 | 682 |
| 2011-02-21 | 123,900 | 145,200 | 120,700 | 136,000 | 3,708 | 680 |
| 2011-02-18 | 119,700 | 120,800 | 119,000 | 119,200 | 107 | 596 |
| 2011-02-17 | 122,000 | 122,300 | 118,500 | 119,700 | 282 | 598.50 |
| 2011-02-16 | 123,800 | 123,800 | 120,600 | 120,900 | 156 | 604.50 |
| 2011-02-15 | 123,900 | 126,300 | 122,100 | 123,200 | 242 | 616 |
| 2011-02-14 | 123,500 | 125,300 | 120,600 | 123,900 | 263 | 619.50 |
| 2011-02-10 | 128,500 | 129,000 | 122,600 | 122,700 | 422 | 613.50 |
| 2011-02-09 | 135,000 | 137,600 | 126,000 | 130,600 | 1,830 | 653 |
| 2011-02-08 | 113,000 | 131,000 | 113,000 | 128,100 | 2,532 | 640.50 |
| 2011-02-07 | 109,100 | 109,100 | 106,900 | 107,300 | 94 | 536.50 |
| 2011-02-04 | 108,000 | 108,000 | 105,500 | 106,500 | 61 | 532.50 |
| 2011-02-03 | 110,000 | 111,300 | 105,000 | 106,000 | 117 | 530 |
| 2011-02-02 | 109,300 | 112,800 | 109,300 | 110,300 | 121 | 551.50 |
| 2011-02-01 | 106,500 | 108,200 | 105,100 | 108,200 | 78 | 541 |
| 2011-01-31 | 103,100 | 108,100 | 103,100 | 104,800 | 134 | 524 |
| 2011-01-28 | 113,600 | 113,600 | 109,300 | 111,600 | 211 | 558 |
| 2011-01-27 | 119,000 | 119,000 | 114,100 | 116,500 | 180 | 582.50 |
| 2011-01-26 | 114,400 | 124,900 | 113,800 | 117,300 | 1,065 | 586.50 |
| 2011-01-25 | 110,000 | 113,400 | 108,500 | 111,200 | 214 | 556 |
| 2011-01-24 | 109,000 | 110,300 | 106,500 | 107,000 | 188 | 535 |
| 2011-01-21 | 117,000 | 117,000 | 104,500 | 106,000 | 434 | 530 |
| 2011-01-20 | 118,000 | 118,000 | 113,500 | 113,600 | 307 | 568 |
| 2011-01-19 | 120,900 | 122,600 | 119,000 | 119,800 | 127 | 599 |
| 2011-01-18 | 123,000 | 124,000 | 119,700 | 119,700 | 308 | 598.50 |
| 2011-01-17 | 130,000 | 130,000 | 124,000 | 125,700 | 409 | 628.50 |
| 2011-01-14 | 132,000 | 132,300 | 130,000 | 130,100 | 127 | 650.50 |
| 2011-01-13 | 131,800 | 132,800 | 130,000 | 132,700 | 199 | 663.50 |
| 2011-01-12 | 132,900 | 135,400 | 131,100 | 132,500 | 277 | 662.50 |
| 2011-01-11 | 131,000 | 135,000 | 129,000 | 131,900 | 301 | 659.50 |
| 2011-01-07 | 129,700 | 130,600 | 128,800 | 129,700 | 173 | 648.50 |
| 2011-01-06 | 130,700 | 130,900 | 129,100 | 129,700 | 215 | 648.50 |
| 2011-01-05 | 132,000 | 132,500 | 129,200 | 130,700 | 281 | 653.50 |
| 2011-01-04 | 134,400 | 136,300 | 131,300 | 132,000 | 317 | 660 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
