3738 (株)ティーガイア 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 | 142,900 | 143,800 | 142,200 | 143,400 | 75 | 717 |
| 2011-12-29 | 142,900 | 142,900 | 141,900 | 142,100 | 79 | 710.50 |
| 2011-12-28 | 142,500 | 143,100 | 141,800 | 142,200 | 329 | 711 |
| 2011-12-27 | 142,900 | 143,800 | 141,500 | 143,000 | 192 | 715 |
| 2011-12-26 | 145,000 | 145,000 | 142,400 | 142,900 | 235 | 714.50 |
| 2011-12-22 | 145,400 | 146,100 | 144,000 | 144,900 | 225 | 724.50 |
| 2011-12-21 | 145,400 | 145,400 | 142,600 | 144,900 | 316 | 724.50 |
| 2011-12-20 | 144,800 | 144,800 | 141,900 | 142,900 | 574 | 714.50 |
| 2011-12-19 | 143,000 | 143,000 | 141,000 | 142,700 | 535 | 713.50 |
| 2011-12-16 | 149,400 | 149,600 | 144,200 | 144,400 | 358 | 722 |
| 2011-12-15 | 151,200 | 152,900 | 148,900 | 150,400 | 640 | 752 |
| 2011-12-14 | 147,100 | 151,900 | 146,300 | 151,200 | 619 | 756 |
| 2011-12-13 | 148,500 | 148,700 | 147,100 | 147,700 | 334 | 738.50 |
| 2011-12-12 | 153,500 | 153,500 | 149,200 | 149,600 | 566 | 748 |
| 2011-12-09 | 149,700 | 151,000 | 148,300 | 149,000 | 739 | 745 |
| 2011-12-08 | 149,500 | 151,300 | 149,000 | 149,600 | 472 | 748 |
| 2011-12-07 | 149,400 | 149,900 | 147,300 | 149,500 | 428 | 747.50 |
| 2011-12-06 | 149,300 | 149,800 | 148,600 | 149,400 | 328 | 747 |
| 2011-12-05 | 149,100 | 149,400 | 148,500 | 149,300 | 264 | 746.50 |
| 2011-12-02 | 148,900 | 149,800 | 148,900 | 149,100 | 189 | 745.50 |
| 2011-12-01 | 149,600 | 149,600 | 148,100 | 148,600 | 350 | 743 |
| 2011-11-30 | 148,300 | 149,600 | 147,800 | 149,600 | 494 | 748 |
| 2011-11-29 | 146,900 | 148,800 | 145,000 | 147,800 | 576 | 739 |
| 2011-11-28 | 148,000 | 148,000 | 143,400 | 143,900 | 701 | 719.50 |
| 2011-11-25 | 147,500 | 148,000 | 142,400 | 142,600 | 408 | 713 |
| 2011-11-24 | 148,400 | 149,400 | 145,500 | 149,400 | 403 | 747 |
| 2011-11-22 | 144,000 | 149,000 | 143,000 | 148,400 | 378 | 742 |
| 2011-11-21 | 148,500 | 151,000 | 146,000 | 146,600 | 399 | 733 |
| 2011-11-18 | 147,700 | 149,200 | 147,500 | 148,600 | 329 | 743 |
| 2011-11-17 | 151,500 | 151,500 | 148,100 | 149,400 | 415 | 747 |
| 2011-11-16 | 152,000 | 152,500 | 151,200 | 151,900 | 434 | 759.50 |
| 2011-11-15 | 153,400 | 153,800 | 151,300 | 152,000 | 1,159 | 760 |
| 2011-11-14 | 153,500 | 154,000 | 150,600 | 151,600 | 803 | 758 |
| 2011-11-11 | 154,700 | 155,900 | 151,100 | 152,000 | 803 | 760 |
| 2011-11-10 | 151,500 | 154,000 | 149,500 | 153,900 | 600 | 769.50 |
| 2011-11-09 | 148,000 | 154,100 | 147,900 | 154,000 | 614 | 770 |
| 2011-11-08 | 150,000 | 150,000 | 144,000 | 145,400 | 363 | 727 |
| 2011-11-07 | 149,500 | 150,200 | 147,200 | 149,600 | 232 | 748 |
| 2011-11-04 | 148,700 | 150,500 | 148,700 | 150,200 | 371 | 751 |
| 2011-11-02 | 148,000 | 148,000 | 144,300 | 147,600 | 1,032 | 738 |
| 2011-11-01 | 143,100 | 144,700 | 142,500 | 143,800 | 339 | 719 |
| 2011-10-31 | 142,000 | 148,700 | 142,000 | 145,600 | 719 | 728 |
| 2011-10-28 | 146,100 | 146,800 | 141,400 | 143,300 | 2,488 | 716.50 |
| 2011-10-27 | 148,000 | 149,500 | 143,200 | 144,500 | 1,563 | 722.50 |
| 2011-10-26 | 148,700 | 150,600 | 146,400 | 149,900 | 790 | 749.50 |
| 2011-10-25 | 150,400 | 154,100 | 150,300 | 151,300 | 800 | 756.50 |
| 2011-10-24 | 149,700 | 153,000 | 148,700 | 151,200 | 516 | 756 |
| 2011-10-21 | 150,000 | 150,700 | 148,200 | 148,800 | 416 | 744 |
| 2011-10-20 | 151,400 | 152,400 | 150,100 | 150,800 | 564 | 754 |
| 2011-10-19 | 153,700 | 156,800 | 152,700 | 153,200 | 619 | 766 |
| 2011-10-18 | 159,600 | 160,100 | 153,600 | 154,800 | 830 | 774 |
| 2011-10-17 | 156,900 | 160,800 | 156,300 | 159,200 | 975 | 796 |
| 2011-10-14 | 156,500 | 156,900 | 152,600 | 155,700 | 1,357 | 778.50 |
| 2011-10-13 | 160,000 | 161,000 | 153,600 | 155,000 | 1,911 | 775 |
| 2011-10-12 | 159,400 | 163,500 | 159,000 | 161,700 | 962 | 808.50 |
| 2011-10-11 | 167,000 | 168,600 | 158,400 | 159,100 | 1,576 | 795.50 |
| 2011-10-07 | 167,600 | 167,700 | 162,900 | 165,700 | 1,136 | 828.50 |
| 2011-10-06 | 163,000 | 166,300 | 161,500 | 165,000 | 981 | 825 |
| 2011-10-05 | 169,700 | 169,700 | 161,200 | 162,200 | 1,027 | 811 |
| 2011-10-04 | 156,600 | 171,000 | 156,600 | 169,800 | 1,637 | 849 |
| 2011-10-03 | 169,300 | 170,400 | 164,800 | 167,300 | 853 | 836.50 |
| 2011-09-30 | 171,700 | 172,000 | 167,300 | 169,300 | 1,223 | 846.50 |
| 2011-09-29 | 164,600 | 171,400 | 157,800 | 171,300 | 1,376 | 856.50 |
| 2011-09-28 | 160,000 | 167,400 | 158,300 | 164,300 | 1,135 | 821.50 |
| 2011-09-27 | 164,300 | 166,600 | 161,900 | 164,400 | 627 | 822 |
| 2011-09-26 | 169,100 | 169,200 | 163,300 | 164,300 | 1,338 | 821.50 |
| 2011-09-22 | 176,700 | 176,700 | 163,000 | 169,300 | 3,737 | 846.50 |
| 2011-09-21 | 156,300 | 158,000 | 155,600 | 156,700 | 763 | 783.50 |
| 2011-09-20 | 154,200 | 157,000 | 154,200 | 155,000 | 552 | 775 |
| 2011-09-16 | 158,900 | 159,200 | 153,100 | 156,000 | 1,159 | 780 |
| 2011-09-15 | 159,800 | 159,800 | 152,900 | 156,100 | 1,069 | 780.50 |
| 2011-09-14 | 158,100 | 158,100 | 152,000 | 156,300 | 1,333 | 781.50 |
| 2011-09-13 | 155,800 | 159,000 | 154,400 | 158,000 | 749 | 790 |
| 2011-09-12 | 151,600 | 155,400 | 151,400 | 152,500 | 875 | 762.50 |
| 2011-09-09 | 155,800 | 156,900 | 151,800 | 154,700 | 1,446 | 773.50 |
| 2011-09-08 | 151,700 | 153,500 | 151,200 | 152,000 | 705 | 760 |
| 2011-09-07 | 151,900 | 151,900 | 148,100 | 150,100 | 578 | 750.50 |
| 2011-09-06 | 152,000 | 153,000 | 148,500 | 149,000 | 674 | 745 |
| 2011-09-05 | 156,100 | 158,300 | 152,300 | 153,400 | 836 | 767 |
| 2011-09-02 | 151,800 | 162,400 | 151,800 | 157,700 | 1,807 | 788.50 |
| 2011-09-01 | 151,300 | 151,500 | 148,500 | 149,600 | 226 | 748 |
| 2011-08-31 | 148,100 | 150,100 | 146,800 | 150,100 | 859 | 750.50 |
| 2011-08-30 | 153,000 | 153,200 | 148,100 | 149,100 | 1,030 | 745.50 |
| 2011-08-29 | 151,900 | 152,700 | 150,100 | 151,700 | 840 | 758.50 |
| 2011-08-26 | 149,200 | 151,700 | 148,800 | 151,500 | 763 | 757.50 |
| 2011-08-25 | 149,000 | 149,500 | 147,500 | 148,000 | 419 | 740 |
| 2011-08-24 | 150,000 | 150,000 | 148,000 | 149,000 | 435 | 745 |
| 2011-08-23 | 150,000 | 150,000 | 148,800 | 149,300 | 350 | 746.50 |
| 2011-08-22 | 149,900 | 150,800 | 147,800 | 147,900 | 411 | 739.50 |
| 2011-08-19 | 145,400 | 147,700 | 144,800 | 147,700 | 442 | 738.50 |
| 2011-08-18 | 150,000 | 150,000 | 147,000 | 147,800 | 460 | 739 |
| 2011-08-17 | 150,000 | 150,500 | 148,600 | 150,300 | 537 | 751.50 |
| 2011-08-16 | 150,000 | 151,000 | 146,600 | 150,300 | 684 | 751.50 |
| 2011-08-15 | 149,900 | 150,900 | 147,300 | 150,900 | 387 | 754.50 |
| 2011-08-12 | 150,700 | 150,700 | 147,500 | 148,200 | 321 | 741 |
| 2011-08-11 | 150,000 | 150,200 | 146,800 | 148,800 | 485 | 744 |
| 2011-08-10 | 145,000 | 150,500 | 142,300 | 150,400 | 557 | 752 |
| 2011-08-09 | 140,000 | 142,900 | 137,200 | 142,100 | 739 | 710.50 |
| 2011-08-08 | 144,900 | 145,400 | 142,400 | 143,200 | 299 | 716 |
| 2011-08-05 | 146,100 | 147,500 | 145,000 | 146,300 | 359 | 731.50 |
| 2011-08-04 | 150,100 | 152,900 | 149,900 | 151,600 | 756 | 758 |
| 2011-08-03 | 149,000 | 150,300 | 147,200 | 150,100 | 705 | 750.50 |
| 2011-08-02 | 145,400 | 150,500 | 143,900 | 150,400 | 996 | 752 |
| 2011-08-01 | 148,000 | 148,000 | 144,800 | 145,000 | 508 | 725 |
| 2011-07-29 | 148,500 | 148,800 | 147,800 | 147,800 | 394 | 739 |
| 2011-07-28 | 148,100 | 149,300 | 146,400 | 149,300 | 630 | 746.50 |
| 2011-07-27 | 142,100 | 148,000 | 142,000 | 148,000 | 1,035 | 740 |
| 2011-07-26 | 140,900 | 141,800 | 140,200 | 141,100 | 462 | 705.50 |
| 2011-07-25 | 141,600 | 142,600 | 140,900 | 141,900 | 604 | 709.50 |
| 2011-07-22 | 143,000 | 143,500 | 141,000 | 141,000 | 539 | 705 |
| 2011-07-21 | 143,700 | 143,700 | 142,100 | 142,700 | 427 | 713.50 |
| 2011-07-20 | 141,100 | 143,400 | 141,100 | 141,200 | 428 | 706 |
| 2011-07-19 | 142,500 | 143,400 | 140,600 | 141,000 | 542 | 705 |
| 2011-07-15 | 143,600 | 146,000 | 143,600 | 144,300 | 382 | 721.50 |
| 2011-07-14 | 147,100 | 147,700 | 143,900 | 144,300 | 723 | 721.50 |
| 2011-07-13 | 146,700 | 148,800 | 146,700 | 147,900 | 444 | 739.50 |
| 2011-07-12 | 147,600 | 148,600 | 147,100 | 147,700 | 328 | 738.50 |
| 2011-07-11 | 147,900 | 148,500 | 147,600 | 148,500 | 488 | 742.50 |
| 2011-07-08 | 148,900 | 149,600 | 148,400 | 148,600 | 288 | 743 |
| 2011-07-07 | 149,200 | 149,900 | 148,100 | 148,900 | 440 | 744.50 |
| 2011-07-06 | 147,700 | 150,000 | 147,700 | 150,000 | 416 | 750 |
| 2011-07-05 | 148,900 | 149,300 | 147,200 | 148,700 | 522 | 743.50 |
| 2011-07-04 | 149,700 | 150,500 | 149,000 | 149,900 | 264 | 749.50 |
| 2011-07-01 | 149,000 | 149,800 | 147,800 | 148,200 | 259 | 741 |
| 2011-06-30 | 150,500 | 150,500 | 148,000 | 149,800 | 447 | 749 |
| 2011-06-29 | 151,200 | 152,500 | 150,500 | 151,600 | 387 | 758 |
| 2011-06-28 | 147,800 | 150,500 | 147,800 | 150,200 | 243 | 751 |
| 2011-06-27 | 151,000 | 151,100 | 147,900 | 147,900 | 389 | 739.50 |
| 2011-06-24 | 150,100 | 152,800 | 149,900 | 152,200 | 344 | 761 |
| 2011-06-23 | 151,100 | 151,100 | 148,500 | 150,100 | 219 | 750.50 |
| 2011-06-22 | 147,400 | 151,000 | 147,400 | 150,600 | 276 | 753 |
| 2011-06-21 | 150,100 | 150,100 | 145,500 | 148,000 | 390 | 740 |
| 2011-06-20 | 144,300 | 145,900 | 144,300 | 144,500 | 229 | 722.50 |
| 2011-06-17 | 145,100 | 145,900 | 144,000 | 144,000 | 344 | 720 |
| 2011-06-16 | 145,000 | 147,000 | 145,000 | 145,600 | 263 | 728 |
| 2011-06-15 | 145,500 | 146,300 | 144,700 | 145,300 | 299 | 726.50 |
| 2011-06-14 | 148,000 | 148,000 | 146,400 | 146,600 | 339 | 733 |
| 2011-06-13 | 147,900 | 149,000 | 147,500 | 148,000 | 282 | 740 |
| 2011-06-10 | 149,100 | 149,100 | 146,600 | 147,800 | 518 | 739 |
| 2011-06-09 | 150,000 | 150,000 | 146,200 | 147,500 | 810 | 737.50 |
| 2011-06-08 | 149,000 | 150,100 | 147,500 | 149,000 | 511 | 745 |
| 2011-06-07 | 145,200 | 148,400 | 143,700 | 148,400 | 524 | 742 |
| 2011-06-06 | 144,000 | 145,900 | 142,300 | 144,500 | 196 | 722.50 |
| 2011-06-03 | 147,400 | 147,900 | 145,200 | 145,400 | 305 | 727 |
| 2011-06-02 | 146,800 | 148,100 | 145,500 | 147,400 | 348 | 737 |
| 2011-06-01 | 149,000 | 149,900 | 146,300 | 148,500 | 488 | 742.50 |
| 2011-05-31 | 149,800 | 151,800 | 148,800 | 150,300 | 534 | 751.50 |
| 2011-05-30 | 149,700 | 151,000 | 148,800 | 149,700 | 519 | 748.50 |
| 2011-05-27 | 145,000 | 149,700 | 144,100 | 148,600 | 747 | 743 |
| 2011-05-26 | 141,100 | 144,800 | 139,800 | 144,500 | 635 | 722.50 |
| 2011-05-25 | 139,700 | 142,500 | 139,000 | 142,100 | 751 | 710.50 |
| 2011-05-24 | 142,000 | 144,100 | 139,800 | 141,300 | 815 | 706.50 |
| 2011-05-23 | 144,300 | 144,600 | 142,000 | 144,400 | 801 | 722 |
| 2011-05-20 | 140,900 | 144,000 | 138,600 | 143,400 | 659 | 717 |
| 2011-05-19 | 141,000 | 141,300 | 139,500 | 139,500 | 357 | 697.50 |
| 2011-05-18 | 137,600 | 141,600 | 137,200 | 140,700 | 637 | 703.50 |
| 2011-05-17 | 137,000 | 139,000 | 136,400 | 137,800 | 533 | 689 |
| 2011-05-16 | 133,600 | 137,200 | 133,100 | 136,800 | 568 | 684 |
| 2011-05-13 | 137,200 | 139,100 | 132,300 | 134,000 | 1,415 | 670 |
| 2011-05-12 | 138,000 | 138,700 | 137,300 | 137,300 | 641 | 686.50 |
| 2011-05-11 | 140,500 | 142,400 | 139,100 | 142,400 | 400 | 712 |
| 2011-05-10 | 139,800 | 141,300 | 138,600 | 139,900 | 357 | 699.50 |
| 2011-05-09 | 138,900 | 140,000 | 137,300 | 139,800 | 339 | 699 |
| 2011-05-06 | 139,700 | 139,700 | 137,000 | 138,900 | 325 | 694.50 |
| 2011-05-02 | 137,300 | 140,300 | 137,300 | 140,000 | 242 | 700 |
| 2011-04-28 | 137,600 | 140,000 | 136,800 | 139,800 | 409 | 699 |
| 2011-04-27 | 135,000 | 137,400 | 134,400 | 137,000 | 383 | 685 |
| 2011-04-26 | 137,700 | 137,700 | 134,500 | 135,000 | 245 | 675 |
| 2011-04-25 | 138,500 | 139,600 | 137,900 | 138,300 | 186 | 691.50 |
| 2011-04-22 | 138,000 | 140,000 | 137,100 | 139,400 | 305 | 697 |
| 2011-04-21 | 138,800 | 138,800 | 136,600 | 137,900 | 279 | 689.50 |
| 2011-04-20 | 135,800 | 137,800 | 134,900 | 136,800 | 404 | 684 |
| 2011-04-19 | 133,700 | 135,600 | 132,800 | 134,900 | 361 | 674.50 |
| 2011-04-18 | 135,600 | 137,600 | 133,500 | 136,100 | 493 | 680.50 |
| 2011-04-15 | 134,100 | 136,100 | 133,800 | 134,800 | 558 | 674 |
| 2011-04-14 | 133,700 | 136,000 | 132,200 | 135,400 | 767 | 677 |
| 2011-04-13 | 132,000 | 136,600 | 131,000 | 134,400 | 590 | 672 |
| 2011-04-12 | 132,400 | 134,100 | 131,500 | 132,300 | 466 | 661.50 |
| 2011-04-11 | 135,600 | 136,600 | 134,500 | 134,900 | 390 | 674.50 |
| 2011-04-08 | 130,300 | 135,300 | 130,000 | 134,700 | 978 | 673.50 |
| 2011-04-07 | 131,800 | 135,900 | 131,800 | 132,100 | 967 | 660.50 |
| 2011-04-06 | 131,300 | 131,600 | 128,400 | 131,100 | 785 | 655.50 |
| 2011-04-05 | 133,000 | 133,000 | 130,300 | 131,100 | 682 | 655.50 |
| 2011-04-04 | 134,400 | 135,900 | 133,100 | 134,200 | 578 | 671 |
| 2011-04-01 | 136,900 | 137,000 | 133,000 | 133,800 | 917 | 669 |
| 2011-03-31 | 136,800 | 137,600 | 135,300 | 136,900 | 455 | 684.50 |
| 2011-03-30 | 135,100 | 137,100 | 134,200 | 136,000 | 2,190 | 680 |
| 2011-03-29 | 135,000 | 137,400 | 134,600 | 136,100 | 1,252 | 680.50 |
| 2011-03-28 | 140,600 | 141,700 | 138,900 | 139,900 | 943 | 699.50 |
| 2011-03-25 | 140,500 | 140,500 | 138,000 | 140,500 | 840 | 702.50 |
| 2011-03-24 | 140,000 | 141,600 | 139,400 | 139,800 | 346 | 699 |
| 2011-03-23 | 140,000 | 140,800 | 138,000 | 139,800 | 675 | 699 |
| 2011-03-22 | 140,900 | 141,500 | 138,100 | 139,900 | 822 | 699.50 |
| 2011-03-18 | 133,500 | 137,500 | 133,500 | 135,100 | 667 | 675.50 |
| 2011-03-17 | 127,500 | 134,000 | 124,800 | 132,700 | 1,163 | 663.50 |
| 2011-03-16 | 123,000 | 131,300 | 123,000 | 127,800 | 1,520 | 639 |
| 2011-03-15 | 134,100 | 134,600 | 105,100 | 118,000 | 1,230 | 590 |
| 2011-03-14 | 135,400 | 144,300 | 130,000 | 134,400 | 1,069 | 672 |
| 2011-03-11 | 151,900 | 153,500 | 149,200 | 151,400 | 1,705 | 757 |
| 2011-03-10 | 148,000 | 152,100 | 148,000 | 151,500 | 1,253 | 757.50 |
| 2011-03-09 | 146,800 | 149,900 | 146,800 | 149,100 | 799 | 745.50 |
| 2011-03-08 | 147,000 | 148,400 | 146,400 | 146,500 | 1,184 | 732.50 |
| 2011-03-07 | 150,000 | 150,000 | 145,100 | 146,500 | 1,548 | 732.50 |
| 2011-03-04 | 153,400 | 153,400 | 148,100 | 149,200 | 2,126 | 746 |
| 2011-03-03 | 155,000 | 155,000 | 152,200 | 153,400 | 779 | 767 |
| 2011-03-02 | 157,400 | 158,100 | 154,800 | 155,000 | 1,144 | 775 |
| 2011-03-01 | 161,200 | 163,800 | 160,500 | 160,500 | 1,225 | 802.50 |
| 2011-02-28 | 159,600 | 162,200 | 158,300 | 161,100 | 593 | 805.50 |
| 2011-02-25 | 158,000 | 160,300 | 154,700 | 159,600 | 1,054 | 798 |
| 2011-02-24 | 160,300 | 162,900 | 156,900 | 160,500 | 990 | 802.50 |
| 2011-02-23 | 160,000 | 164,700 | 160,000 | 161,900 | 897 | 809.50 |
| 2011-02-22 | 166,500 | 166,500 | 161,300 | 162,500 | 1,322 | 812.50 |
| 2011-02-21 | 164,000 | 168,200 | 163,100 | 168,200 | 1,868 | 841 |
| 2011-02-18 | 158,000 | 161,000 | 156,700 | 160,700 | 1,152 | 803.50 |
| 2011-02-17 | 155,100 | 158,200 | 154,000 | 157,900 | 642 | 789.50 |
| 2011-02-16 | 155,900 | 158,200 | 154,700 | 155,400 | 1,170 | 777 |
| 2011-02-15 | 150,600 | 155,600 | 150,500 | 155,300 | 1,287 | 776.50 |
| 2011-02-14 | 148,500 | 150,100 | 146,000 | 149,900 | 1,156 | 749.50 |
| 2011-02-10 | 151,800 | 153,000 | 147,600 | 148,300 | 1,084 | 741.50 |
| 2011-02-09 | 152,600 | 153,100 | 150,000 | 150,500 | 871 | 752.50 |
| 2011-02-08 | 152,600 | 154,200 | 151,100 | 153,900 | 839 | 769.50 |
| 2011-02-07 | 150,800 | 152,700 | 150,000 | 152,500 | 588 | 762.50 |
| 2011-02-04 | 149,900 | 150,900 | 147,800 | 149,100 | 787 | 745.50 |
| 2011-02-03 | 148,200 | 152,000 | 147,500 | 150,600 | 644 | 753 |
| 2011-02-02 | 145,800 | 150,000 | 145,800 | 149,200 | 503 | 746 |
| 2011-02-01 | 146,500 | 146,500 | 143,900 | 145,000 | 794 | 725 |
| 2011-01-31 | 148,100 | 148,100 | 145,100 | 146,600 | 550 | 733 |
| 2011-01-28 | 152,000 | 152,000 | 148,100 | 148,100 | 548 | 740.50 |
| 2011-01-27 | 154,000 | 154,000 | 152,000 | 152,800 | 667 | 764 |
| 2011-01-26 | 151,800 | 154,600 | 151,200 | 153,000 | 763 | 765 |
| 2011-01-25 | 149,900 | 151,700 | 148,500 | 151,500 | 712 | 757.50 |
| 2011-01-24 | 148,200 | 149,500 | 146,400 | 149,200 | 837 | 746 |
| 2011-01-21 | 148,600 | 150,600 | 147,800 | 148,800 | 1,187 | 744 |
| 2011-01-20 | 145,700 | 148,000 | 144,900 | 146,600 | 514 | 733 |
| 2011-01-19 | 147,500 | 147,500 | 142,500 | 145,700 | 587 | 728.50 |
| 2011-01-18 | 148,700 | 149,500 | 147,300 | 147,400 | 418 | 737 |
| 2011-01-17 | 148,300 | 150,800 | 148,000 | 149,500 | 760 | 747.50 |
| 2011-01-14 | 145,300 | 148,900 | 145,200 | 148,200 | 993 | 741 |
| 2011-01-13 | 142,200 | 145,000 | 142,000 | 144,600 | 747 | 723 |
| 2011-01-12 | 141,900 | 144,200 | 141,000 | 143,000 | 645 | 715 |
| 2011-01-11 | 145,000 | 145,000 | 140,400 | 142,200 | 1,261 | 711 |
| 2011-01-07 | 146,600 | 146,700 | 143,500 | 144,400 | 778 | 722 |
| 2011-01-06 | 146,300 | 147,300 | 145,200 | 146,500 | 429 | 732.50 |
| 2011-01-05 | 146,500 | 146,800 | 145,900 | 146,000 | 379 | 730 |
| 2011-01-04 | 146,000 | 147,300 | 146,000 | 146,900 | 349 | 734.50 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
