3627 テクミラホールディングス(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 | 68,800 | 68,800 | 67,500 | 68,200 | 339 | 682 |
| 2011-12-29 | 68,500 | 68,800 | 67,500 | 67,900 | 205 | 679 |
| 2011-12-28 | 68,400 | 69,700 | 68,200 | 69,500 | 53 | 695 |
| 2011-12-27 | 68,100 | 71,000 | 67,900 | 68,600 | 148 | 686 |
| 2011-12-26 | 71,400 | 71,700 | 68,000 | 68,300 | 272 | 683 |
| 2011-12-22 | 72,500 | 72,500 | 69,900 | 69,900 | 228 | 699 |
| 2011-12-21 | 73,000 | 73,700 | 70,500 | 71,800 | 423 | 718 |
| 2011-12-20 | 70,800 | 73,500 | 70,300 | 71,700 | 150 | 717 |
| 2011-12-19 | 74,400 | 74,400 | 69,500 | 71,000 | 346 | 710 |
| 2011-12-16 | 74,500 | 75,400 | 72,800 | 74,400 | 212 | 744 |
| 2011-12-15 | 77,600 | 77,600 | 75,000 | 75,000 | 236 | 750 |
| 2011-12-14 | 80,000 | 80,300 | 76,300 | 79,400 | 492 | 794 |
| 2011-12-13 | 75,000 | 80,400 | 74,200 | 79,800 | 1,024 | 798 |
| 2011-12-12 | 69,800 | 78,000 | 69,700 | 76,500 | 903 | 765 |
| 2011-12-09 | 69,000 | 69,500 | 68,100 | 68,800 | 156 | 688 |
| 2011-12-08 | 70,800 | 70,800 | 69,000 | 70,000 | 85 | 700 |
| 2011-12-07 | 69,600 | 71,500 | 68,700 | 69,800 | 154 | 698 |
| 2011-12-06 | 71,800 | 71,800 | 69,000 | 69,300 | 183 | 693 |
| 2011-12-05 | 69,200 | 72,200 | 69,200 | 71,500 | 224 | 715 |
| 2011-12-02 | 70,000 | 70,300 | 69,000 | 69,900 | 181 | 699 |
| 2011-12-01 | 72,100 | 72,100 | 70,100 | 70,300 | 99 | 703 |
| 2011-11-30 | 70,600 | 70,600 | 69,100 | 69,800 | 234 | 698 |
| 2011-11-29 | 72,700 | 72,700 | 70,300 | 71,700 | 262 | 717 |
| 2011-11-28 | 71,500 | 73,000 | 70,000 | 71,100 | 421 | 711 |
| 2011-11-25 | 69,000 | 70,900 | 68,800 | 70,800 | 259 | 708 |
| 2011-11-24 | 66,300 | 68,100 | 65,500 | 67,400 | 134 | 674 |
| 2011-11-22 | 66,500 | 68,700 | 66,000 | 67,000 | 169 | 670 |
| 2011-11-21 | 68,500 | 69,000 | 66,800 | 66,900 | 183 | 669 |
| 2011-11-18 | 68,900 | 71,000 | 67,600 | 69,100 | 195 | 691 |
| 2011-11-17 | 69,200 | 71,500 | 69,100 | 70,100 | 194 | 701 |
| 2011-11-16 | 73,000 | 74,000 | 69,600 | 70,700 | 297 | 707 |
| 2011-11-15 | 75,300 | 77,400 | 72,000 | 72,200 | 412 | 722 |
| 2011-11-14 | 70,000 | 75,300 | 70,000 | 74,800 | 452 | 748 |
| 2011-11-11 | 67,200 | 69,600 | 67,200 | 68,300 | 157 | 683 |
| 2011-11-10 | 66,800 | 68,200 | 66,800 | 68,200 | 209 | 682 |
| 2011-11-09 | 68,700 | 70,000 | 68,000 | 70,000 | 144 | 700 |
| 2011-11-08 | 72,100 | 72,200 | 66,400 | 67,700 | 362 | 677 |
| 2011-11-07 | 70,700 | 71,900 | 70,100 | 71,300 | 160 | 713 |
| 2011-11-04 | 72,000 | 72,800 | 70,300 | 71,200 | 233 | 712 |
| 2011-11-02 | 74,000 | 74,000 | 71,000 | 71,600 | 453 | 716 |
| 2011-11-01 | 79,000 | 79,500 | 76,000 | 76,000 | 375 | 760 |
| 2011-10-31 | 77,000 | 80,800 | 76,700 | 80,500 | 311 | 805 |
| 2011-10-28 | 78,500 | 79,100 | 75,500 | 76,600 | 484 | 766 |
| 2011-10-27 | 77,000 | 77,000 | 75,500 | 76,600 | 176 | 766 |
| 2011-10-26 | 77,100 | 77,100 | 74,900 | 75,700 | 298 | 757 |
| 2011-10-25 | 79,700 | 81,000 | 78,000 | 78,300 | 454 | 783 |
| 2011-10-24 | 75,800 | 78,400 | 74,700 | 78,400 | 491 | 784 |
| 2011-10-21 | 79,800 | 79,800 | 74,500 | 74,500 | 419 | 745 |
| 2011-10-20 | 82,500 | 82,700 | 78,500 | 79,100 | 399 | 791 |
| 2011-10-19 | 83,000 | 84,400 | 80,100 | 81,000 | 495 | 810 |
| 2011-10-18 | 79,700 | 81,700 | 78,300 | 81,500 | 357 | 815 |
| 2011-10-17 | 82,000 | 82,800 | 79,800 | 81,200 | 617 | 812 |
| 2011-10-14 | 76,500 | 80,500 | 76,500 | 79,000 | 1,076 | 790 |
| 2011-10-13 | 74,200 | 75,900 | 73,500 | 74,500 | 251 | 745 |
| 2011-10-12 | 75,600 | 75,600 | 72,100 | 73,500 | 385 | 735 |
| 2011-10-11 | 76,500 | 78,000 | 74,200 | 75,600 | 433 | 756 |
| 2011-10-07 | 73,500 | 77,000 | 73,100 | 76,600 | 425 | 766 |
| 2011-10-06 | 71,600 | 73,000 | 71,400 | 72,800 | 209 | 728 |
| 2011-10-05 | 73,600 | 76,000 | 70,000 | 70,100 | 261 | 701 |
| 2011-10-04 | 74,100 | 74,100 | 69,300 | 72,200 | 229 | 722 |
| 2011-10-03 | 76,400 | 77,900 | 73,400 | 76,000 | 179 | 760 |
| 2011-09-30 | 76,000 | 79,500 | 74,000 | 76,400 | 478 | 764 |
| 2011-09-29 | 68,800 | 74,900 | 68,700 | 73,500 | 200 | 735 |
| 2011-09-28 | 70,000 | 71,200 | 70,000 | 70,100 | 95 | 701 |
| 2011-09-27 | 68,200 | 71,000 | 66,600 | 68,100 | 193 | 681 |
| 2011-09-26 | 66,400 | 68,400 | 64,100 | 66,500 | 340 | 665 |
| 2011-09-22 | 67,500 | 68,000 | 65,500 | 66,500 | 167 | 665 |
| 2011-09-21 | 68,800 | 69,700 | 68,500 | 68,500 | 58 | 685 |
| 2011-09-20 | 70,500 | 71,500 | 68,200 | 69,600 | 113 | 696 |
| 2011-09-16 | 67,900 | 72,900 | 67,800 | 71,900 | 116 | 719 |
| 2011-09-15 | 67,900 | 68,500 | 66,100 | 67,800 | 92 | 678 |
| 2011-09-14 | 68,200 | 69,300 | 65,600 | 66,000 | 186 | 660 |
| 2011-09-13 | 67,800 | 69,300 | 67,700 | 69,000 | 88 | 690 |
| 2011-09-12 | 68,600 | 69,200 | 65,600 | 67,100 | 283 | 671 |
| 2011-09-09 | 72,500 | 73,000 | 71,000 | 71,500 | 122 | 715 |
| 2011-09-08 | 75,000 | 75,000 | 72,800 | 72,800 | 113 | 728 |
| 2011-09-07 | 73,000 | 73,700 | 72,500 | 73,600 | 83 | 736 |
| 2011-09-06 | 74,200 | 75,000 | 72,000 | 72,600 | 173 | 726 |
| 2011-09-05 | 75,700 | 76,600 | 75,100 | 75,300 | 91 | 753 |
| 2011-09-02 | 77,200 | 78,400 | 75,800 | 76,000 | 155 | 760 |
| 2011-09-01 | 76,600 | 78,100 | 76,600 | 77,800 | 106 | 778 |
| 2011-08-31 | 77,700 | 77,900 | 77,000 | 77,300 | 72 | 773 |
| 2011-08-30 | 79,800 | 79,800 | 76,800 | 78,000 | 175 | 780 |
| 2011-08-29 | 77,400 | 78,000 | 76,200 | 77,900 | 127 | 779 |
| 2011-08-26 | 75,400 | 76,200 | 74,500 | 75,900 | 121 | 759 |
| 2011-08-25 | 75,000 | 76,700 | 74,000 | 74,400 | 97 | 744 |
| 2011-08-24 | 76,900 | 77,200 | 73,500 | 74,000 | 174 | 740 |
| 2011-08-23 | 74,000 | 76,000 | 73,200 | 76,000 | 238 | 760 |
| 2011-08-22 | 77,500 | 79,200 | 74,300 | 74,500 | 523 | 745 |
| 2011-08-19 | 79,900 | 81,400 | 79,300 | 79,300 | 263 | 793 |
| 2011-08-18 | 82,600 | 85,300 | 81,600 | 82,900 | 351 | 829 |
| 2011-08-17 | 81,500 | 82,500 | 80,800 | 82,500 | 133 | 825 |
| 2011-08-16 | 84,000 | 84,000 | 81,000 | 81,400 | 242 | 814 |
| 2011-08-15 | 82,900 | 84,000 | 81,800 | 83,000 | 93 | 830 |
| 2011-08-12 | 85,000 | 85,200 | 81,600 | 81,600 | 208 | 816 |
| 2011-08-11 | 78,800 | 83,200 | 77,200 | 82,900 | 308 | 829 |
| 2011-08-10 | 81,500 | 82,000 | 78,700 | 80,300 | 312 | 803 |
| 2011-08-09 | 72,100 | 79,500 | 71,200 | 78,100 | 747 | 781 |
| 2011-08-08 | 82,000 | 83,300 | 77,900 | 78,100 | 329 | 781 |
| 2011-08-05 | 83,600 | 84,400 | 82,000 | 84,300 | 354 | 843 |
| 2011-08-04 | 88,500 | 89,800 | 88,100 | 88,100 | 174 | 881 |
| 2011-08-03 | 88,000 | 89,000 | 87,900 | 88,200 | 160 | 882 |
| 2011-08-02 | 90,200 | 90,700 | 89,500 | 90,100 | 182 | 901 |
| 2011-08-01 | 89,700 | 92,800 | 88,600 | 91,200 | 155 | 912 |
| 2011-07-29 | 91,000 | 91,500 | 88,500 | 90,000 | 367 | 900 |
| 2011-07-28 | 91,800 | 92,300 | 90,400 | 92,300 | 241 | 923 |
| 2011-07-27 | 96,000 | 96,300 | 93,000 | 93,800 | 238 | 938 |
| 2011-07-26 | 96,300 | 97,800 | 96,000 | 96,000 | 135 | 960 |
| 2011-07-25 | 97,800 | 98,800 | 95,400 | 95,800 | 208 | 958 |
| 2011-07-22 | 102,200 | 103,000 | 97,600 | 97,800 | 781 | 978 |
| 2011-07-21 | 97,500 | 102,100 | 97,500 | 101,800 | 408 | 1,018 |
| 2011-07-20 | 97,100 | 99,000 | 97,000 | 97,700 | 151 | 977 |
| 2011-07-19 | 96,400 | 98,400 | 95,500 | 97,000 | 215 | 970 |
| 2011-07-15 | 97,600 | 97,900 | 95,900 | 96,400 | 244 | 964 |
| 2011-07-14 | 100,100 | 100,300 | 98,100 | 98,500 | 390 | 985 |
| 2011-07-13 | 101,500 | 102,000 | 99,000 | 100,600 | 405 | 1,006 |
| 2011-07-12 | 102,500 | 103,200 | 101,400 | 101,500 | 399 | 1,015 |
| 2011-07-11 | 103,000 | 105,800 | 100,600 | 103,900 | 1,003 | 1,039 |
| 2011-07-08 | 102,300 | 102,300 | 99,600 | 100,500 | 357 | 1,005 |
| 2011-07-07 | 102,900 | 103,800 | 97,900 | 100,800 | 884 | 1,008 |
| 2011-07-06 | 97,400 | 98,900 | 96,200 | 98,900 | 243 | 989 |
| 2011-07-05 | 97,100 | 98,400 | 95,300 | 97,400 | 240 | 974 |
| 2011-07-04 | 93,800 | 98,700 | 93,800 | 96,900 | 548 | 969 |
| 2011-07-01 | 90,400 | 92,400 | 89,900 | 91,800 | 151 | 918 |
| 2011-06-30 | 93,600 | 93,600 | 90,000 | 90,900 | 146 | 909 |
| 2011-06-29 | 89,800 | 93,400 | 89,500 | 92,800 | 272 | 928 |
| 2011-06-28 | 90,000 | 90,000 | 88,800 | 88,800 | 96 | 888 |
| 2011-06-27 | 90,700 | 90,700 | 88,900 | 89,000 | 38 | 890 |
| 2011-06-24 | 90,000 | 90,600 | 88,300 | 89,200 | 101 | 892 |
| 2011-06-23 | 92,500 | 93,500 | 90,000 | 90,000 | 332 | 900 |
| 2011-06-22 | 87,000 | 94,800 | 86,900 | 91,800 | 440 | 918 |
| 2011-06-21 | 85,400 | 86,000 | 84,000 | 84,400 | 259 | 844 |
| 2011-06-20 | 86,500 | 87,200 | 85,100 | 85,200 | 246 | 852 |
| 2011-06-17 | 88,600 | 90,000 | 87,700 | 87,700 | 157 | 877 |
| 2011-06-16 | 87,100 | 90,800 | 87,100 | 88,500 | 195 | 885 |
| 2011-06-15 | 91,100 | 91,500 | 87,500 | 88,700 | 338 | 887 |
| 2011-06-14 | 91,700 | 93,500 | 90,700 | 91,400 | 220 | 914 |
| 2011-06-13 | 92,000 | 93,100 | 91,100 | 92,500 | 134 | 925 |
| 2011-06-10 | 94,000 | 94,300 | 93,000 | 93,000 | 65 | 930 |
| 2011-06-09 | 94,900 | 95,000 | 92,800 | 93,300 | 157 | 933 |
| 2011-06-08 | 95,300 | 96,000 | 94,300 | 94,800 | 92 | 948 |
| 2011-06-07 | 95,000 | 95,800 | 93,500 | 95,800 | 190 | 958 |
| 2011-06-06 | 97,500 | 98,000 | 95,200 | 95,500 | 197 | 955 |
| 2011-06-03 | 98,700 | 100,000 | 97,500 | 99,000 | 140 | 990 |
| 2011-06-02 | 97,000 | 98,800 | 95,300 | 98,800 | 171 | 988 |
| 2011-06-01 | 98,000 | 101,400 | 98,000 | 98,900 | 293 | 989 |
| 2011-05-31 | 96,800 | 97,500 | 96,200 | 97,500 | 116 | 975 |
| 2011-05-30 | 96,100 | 98,000 | 95,500 | 96,100 | 144 | 961 |
| 2011-05-27 | 98,400 | 98,400 | 94,100 | 97,100 | 201 | 971 |
| 2011-05-26 | 97,100 | 98,600 | 96,600 | 97,100 | 93 | 971 |
| 2011-05-25 | 98,800 | 98,800 | 96,700 | 96,700 | 110 | 967 |
| 2011-05-24 | 98,700 | 99,500 | 96,200 | 97,300 | 242 | 973 |
| 2011-05-23 | 99,000 | 100,900 | 98,600 | 98,700 | 182 | 987 |
| 2011-05-20 | 100,500 | 102,200 | 99,000 | 101,200 | 124 | 1,012 |
| 2011-05-19 | 103,000 | 103,400 | 100,200 | 101,000 | 222 | 1,010 |
| 2011-05-18 | 98,400 | 102,500 | 98,000 | 101,300 | 386 | 1,013 |
| 2011-05-17 | 98,200 | 99,000 | 96,200 | 98,300 | 308 | 983 |
| 2011-05-16 | 101,500 | 101,500 | 98,200 | 98,200 | 368 | 982 |
| 2011-05-13 | 105,000 | 107,000 | 100,500 | 102,500 | 431 | 1,025 |
| 2011-05-12 | 107,000 | 108,000 | 105,000 | 105,000 | 376 | 1,050 |
| 2011-05-11 | 105,300 | 109,600 | 104,900 | 108,500 | 643 | 1,085 |
| 2011-05-10 | 107,400 | 107,400 | 104,600 | 106,300 | 295 | 1,063 |
| 2011-05-09 | 107,500 | 107,500 | 103,500 | 107,500 | 419 | 1,075 |
| 2011-05-06 | 107,800 | 107,800 | 104,800 | 107,500 | 347 | 1,075 |
| 2011-05-02 | 110,400 | 110,500 | 107,500 | 109,400 | 373 | 1,094 |
| 2011-04-28 | 110,000 | 110,900 | 108,100 | 110,400 | 297 | 1,104 |
| 2011-04-27 | 113,000 | 113,000 | 108,600 | 109,800 | 790 | 1,098 |
| 2011-04-26 | 104,800 | 115,800 | 104,100 | 111,300 | 2,236 | 1,113 |
| 2011-04-25 | 104,000 | 104,300 | 101,000 | 102,900 | 309 | 1,029 |
| 2011-04-22 | 102,700 | 105,000 | 101,700 | 104,000 | 493 | 1,040 |
| 2011-04-21 | 110,000 | 111,500 | 103,900 | 104,500 | 934 | 1,045 |
| 2011-04-20 | 99,200 | 108,800 | 99,200 | 108,500 | 1,425 | 1,085 |
| 2011-04-19 | 100,000 | 100,500 | 98,100 | 98,800 | 284 | 988 |
| 2011-04-18 | 101,000 | 101,000 | 99,200 | 100,500 | 242 | 1,005 |
| 2011-04-15 | 101,300 | 102,300 | 99,900 | 99,900 | 367 | 999 |
| 2011-04-14 | 100,000 | 103,400 | 99,400 | 100,300 | 679 | 1,003 |
| 2011-04-13 | 99,900 | 102,000 | 99,100 | 99,600 | 316 | 996 |
| 2011-04-12 | 100,200 | 101,500 | 99,900 | 100,200 | 315 | 1,002 |
| 2011-04-11 | 101,500 | 103,800 | 99,000 | 102,500 | 454 | 1,025 |
| 2011-04-08 | 101,300 | 105,700 | 100,000 | 104,500 | 331 | 1,045 |
| 2011-04-07 | 101,200 | 103,000 | 100,000 | 101,900 | 203 | 1,019 |
| 2011-04-06 | 100,900 | 101,100 | 98,700 | 100,200 | 276 | 1,002 |
| 2011-04-05 | 106,000 | 106,000 | 98,200 | 100,500 | 482 | 1,005 |
| 2011-04-04 | 108,000 | 108,000 | 103,800 | 104,700 | 387 | 1,047 |
| 2011-04-01 | 110,200 | 112,000 | 107,100 | 108,800 | 339 | 1,088 |
| 2011-03-31 | 106,800 | 110,500 | 105,600 | 109,900 | 500 | 1,099 |
| 2011-03-30 | 103,500 | 107,700 | 103,400 | 103,800 | 532 | 1,038 |
| 2011-03-29 | 98,200 | 102,900 | 97,500 | 102,700 | 536 | 1,027 |
| 2011-03-28 | 101,500 | 105,500 | 100,000 | 101,000 | 562 | 1,010 |
| 2011-03-25 | 107,500 | 107,500 | 99,100 | 102,000 | 823 | 1,020 |
| 2011-03-24 | 108,000 | 110,000 | 105,700 | 106,900 | 604 | 1,069 |
| 2011-03-23 | 112,200 | 112,400 | 107,700 | 108,800 | 807 | 1,088 |
| 2011-03-22 | 116,000 | 117,300 | 111,400 | 112,200 | 1,056 | 1,122 |
| 2011-03-18 | 96,300 | 104,500 | 96,300 | 104,500 | 1,570 | 1,045 |
| 2011-03-17 | 79,600 | 91,500 | 79,600 | 90,300 | 1,765 | 903 |
| 2011-03-16 | 82,600 | 91,900 | 80,000 | 86,900 | 3,802 | 869 |
| 2011-03-15 | 84,100 | 84,100 | 84,100 | 84,100 | 214 | 841 |
| 2011-03-14 | 99,100 | 102,500 | 99,100 | 99,100 | 1,882 | 991 |
| 2011-03-11 | 130,000 | 132,600 | 129,000 | 129,100 | 673 | 1,291 |
| 2011-03-10 | 135,600 | 138,000 | 132,300 | 133,000 | 702 | 1,330 |
| 2011-03-09 | 136,900 | 137,800 | 132,100 | 132,600 | 665 | 1,326 |
| 2011-03-08 | 139,200 | 140,700 | 136,000 | 136,200 | 875 | 1,362 |
| 2011-03-07 | 138,800 | 141,000 | 137,800 | 139,200 | 677 | 1,392 |
| 2011-03-04 | 142,000 | 143,500 | 138,000 | 138,500 | 1,322 | 1,385 |
| 2011-03-03 | 139,000 | 142,500 | 137,700 | 140,500 | 1,155 | 1,405 |
| 2011-03-02 | 137,000 | 141,100 | 136,700 | 138,000 | 757 | 1,380 |
| 2011-03-01 | 141,300 | 141,400 | 137,100 | 138,700 | 768 | 1,387 |
| 2011-02-28 | 137,000 | 141,200 | 135,100 | 138,300 | 1,206 | 1,383 |
| 2011-02-25 | 132,000 | 135,000 | 130,300 | 133,300 | 846 | 1,333 |
| 2011-02-24 | 138,000 | 139,700 | 130,000 | 131,300 | 1,813 | 1,313 |
| 2011-02-23 | 137,000 | 143,800 | 137,000 | 138,600 | 1,534 | 1,386 |
| 2011-02-22 | 144,500 | 148,000 | 140,000 | 141,700 | 2,267 | 1,417 |
| 2011-02-21 | 138,000 | 146,900 | 136,800 | 145,500 | 3,631 | 1,455 |
| 2011-02-18 | 135,700 | 139,400 | 135,500 | 137,400 | 1,095 | 1,374 |
| 2011-02-17 | 139,400 | 141,400 | 136,000 | 136,000 | 1,116 | 1,360 |
| 2011-02-16 | 144,900 | 145,000 | 138,000 | 138,600 | 1,559 | 1,386 |
| 2011-02-15 | 138,000 | 144,700 | 136,700 | 142,600 | 2,838 | 1,426 |
| 2011-02-14 | 137,500 | 139,000 | 136,000 | 137,600 | 1,007 | 1,376 |
| 2011-02-10 | 133,000 | 137,700 | 131,300 | 136,600 | 974 | 1,366 |
| 2011-02-09 | 139,100 | 141,500 | 133,500 | 133,900 | 2,356 | 1,339 |
| 2011-02-08 | 135,000 | 138,000 | 132,700 | 137,500 | 1,789 | 1,375 |
| 2011-02-07 | 132,900 | 133,900 | 128,600 | 132,500 | 913 | 1,325 |
| 2011-02-04 | 131,400 | 135,500 | 131,100 | 132,800 | 906 | 1,328 |
| 2011-02-03 | 137,100 | 138,100 | 130,600 | 133,200 | 1,547 | 1,332 |
| 2011-02-02 | 138,500 | 139,600 | 136,600 | 138,100 | 1,653 | 1,381 |
| 2011-02-01 | 134,000 | 137,000 | 133,300 | 135,900 | 2,312 | 1,359 |
| 2011-01-31 | 127,000 | 135,000 | 126,100 | 132,800 | 2,408 | 1,328 |
| 2011-01-28 | 128,900 | 131,500 | 127,500 | 130,000 | 1,757 | 1,300 |
| 2011-01-27 | 127,000 | 130,400 | 127,000 | 127,800 | 1,380 | 1,278 |
| 2011-01-26 | 127,200 | 128,000 | 125,500 | 125,600 | 893 | 1,256 |
| 2011-01-25 | 126,300 | 132,900 | 125,400 | 128,000 | 2,961 | 1,280 |
| 2011-01-24 | 119,500 | 128,500 | 119,500 | 124,300 | 2,548 | 1,243 |
| 2011-01-21 | 129,400 | 130,000 | 118,300 | 118,600 | 2,735 | 1,186 |
| 2011-01-20 | 134,000 | 134,600 | 128,300 | 128,300 | 1,636 | 1,283 |
| 2011-01-19 | 134,900 | 136,600 | 129,100 | 133,100 | 2,238 | 1,331 |
| 2011-01-18 | 139,300 | 140,700 | 133,500 | 134,700 | 2,670 | 1,347 |
| 2011-01-17 | 136,000 | 144,300 | 134,000 | 140,900 | 3,703 | 1,409 |
| 2011-01-14 | 145,800 | 149,800 | 140,800 | 141,800 | 5,280 | 1,418 |
| 2011-01-13 | 141,700 | 148,600 | 138,400 | 142,800 | 5,581 | 1,428 |
| 2011-01-12 | 146,500 | 147,700 | 138,100 | 141,700 | 6,088 | 1,417 |
| 2011-01-11 | 126,500 | 152,600 | 125,000 | 149,500 | 13,699 | 1,495 |
| 2011-01-07 | 123,000 | 128,400 | 122,000 | 124,900 | 1,744 | 1,249 |
| 2011-01-06 | 130,800 | 130,900 | 124,300 | 124,800 | 2,087 | 1,248 |
| 2011-01-05 | 131,000 | 132,000 | 125,100 | 128,000 | 4,519 | 1,280 |
| 2011-01-04 | 124,000 | 129,700 | 122,000 | 126,100 | 4,629 | 1,261 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
