4331 (株)テイクアンドギヴ・ニーズ 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 | 4,570 | 4,710 | 4,570 | 4,690 | 2,264 | 469 |
| 2011-12-29 | 4,525 | 4,605 | 4,520 | 4,605 | 1,048 | 460.50 |
| 2011-12-28 | 4,550 | 4,640 | 4,530 | 4,550 | 1,005 | 455 |
| 2011-12-27 | 4,565 | 4,605 | 4,510 | 4,595 | 1,948 | 459.50 |
| 2011-12-26 | 4,700 | 4,700 | 4,570 | 4,610 | 1,624 | 461 |
| 2011-12-22 | 4,645 | 4,745 | 4,645 | 4,685 | 1,530 | 468.50 |
| 2011-12-21 | 4,745 | 4,760 | 4,635 | 4,695 | 1,796 | 469.50 |
| 2011-12-20 | 4,825 | 4,825 | 4,680 | 4,725 | 2,821 | 472.50 |
| 2011-12-19 | 4,860 | 4,860 | 4,680 | 4,725 | 1,355 | 472.50 |
| 2011-12-16 | 4,750 | 4,875 | 4,700 | 4,850 | 1,548 | 485 |
| 2011-12-15 | 4,970 | 4,970 | 4,770 | 4,770 | 1,725 | 477 |
| 2011-12-14 | 4,990 | 5,030 | 4,910 | 4,910 | 2,913 | 491 |
| 2011-12-13 | 4,870 | 4,955 | 4,840 | 4,950 | 3,154 | 495 |
| 2011-12-12 | 4,935 | 5,050 | 4,880 | 4,885 | 3,240 | 488.50 |
| 2011-12-09 | 4,610 | 4,950 | 4,610 | 4,935 | 7,571 | 493.50 |
| 2011-12-08 | 4,520 | 4,750 | 4,500 | 4,730 | 2,696 | 473 |
| 2011-12-07 | 4,370 | 4,545 | 4,370 | 4,515 | 1,734 | 451.50 |
| 2011-12-06 | 4,465 | 4,470 | 4,355 | 4,365 | 4,751 | 436.50 |
| 2011-12-05 | 4,500 | 4,550 | 4,430 | 4,490 | 1,841 | 449 |
| 2011-12-02 | 4,345 | 4,435 | 4,345 | 4,430 | 1,675 | 443 |
| 2011-12-01 | 4,340 | 4,450 | 4,305 | 4,345 | 2,083 | 434.50 |
| 2011-11-30 | 4,450 | 4,450 | 4,265 | 4,285 | 2,948 | 428.50 |
| 2011-11-29 | 4,300 | 4,410 | 4,255 | 4,410 | 2,416 | 441 |
| 2011-11-28 | 4,205 | 4,245 | 4,150 | 4,230 | 1,242 | 423 |
| 2011-11-25 | 4,160 | 4,300 | 4,125 | 4,180 | 2,373 | 418 |
| 2011-11-24 | 4,260 | 4,325 | 4,190 | 4,210 | 2,075 | 421 |
| 2011-11-22 | 4,225 | 4,415 | 4,205 | 4,415 | 1,888 | 441.50 |
| 2011-11-21 | 4,250 | 4,300 | 4,150 | 4,290 | 2,494 | 429 |
| 2011-11-18 | 4,600 | 4,625 | 4,250 | 4,295 | 4,665 | 429.50 |
| 2011-11-17 | 4,540 | 4,595 | 4,530 | 4,590 | 972 | 459 |
| 2011-11-16 | 4,560 | 4,645 | 4,560 | 4,590 | 1,602 | 459 |
| 2011-11-15 | 4,635 | 4,635 | 4,550 | 4,580 | 1,263 | 458 |
| 2011-11-14 | 4,650 | 4,655 | 4,570 | 4,600 | 833 | 460 |
| 2011-11-11 | 4,655 | 4,655 | 4,535 | 4,580 | 1,447 | 458 |
| 2011-11-10 | 4,605 | 4,650 | 4,535 | 4,595 | 2,893 | 459.50 |
| 2011-11-09 | 4,800 | 4,800 | 4,615 | 4,745 | 2,113 | 474.50 |
| 2011-11-08 | 4,935 | 4,935 | 4,700 | 4,725 | 2,711 | 472.50 |
| 2011-11-07 | 4,990 | 4,990 | 4,760 | 4,865 | 3,778 | 486.50 |
| 2011-11-04 | 5,110 | 5,110 | 4,965 | 4,990 | 2,448 | 499 |
| 2011-11-02 | 4,920 | 5,070 | 4,895 | 4,940 | 3,720 | 494 |
| 2011-11-01 | 4,825 | 5,200 | 4,825 | 5,020 | 5,951 | 502 |
| 2011-10-31 | 5,060 | 5,070 | 4,895 | 4,900 | 8,510 | 490 |
| 2011-10-28 | 4,875 | 5,060 | 4,875 | 4,985 | 9,853 | 498.50 |
| 2011-10-27 | 4,720 | 4,800 | 4,615 | 4,795 | 3,429 | 479.50 |
| 2011-10-26 | 4,725 | 4,840 | 4,700 | 4,725 | 2,435 | 472.50 |
| 2011-10-25 | 4,875 | 4,935 | 4,805 | 4,845 | 2,927 | 484.50 |
| 2011-10-24 | 4,730 | 4,980 | 4,730 | 4,965 | 2,177 | 496.50 |
| 2011-10-21 | 4,760 | 4,820 | 4,715 | 4,720 | 834 | 472 |
| 2011-10-20 | 4,890 | 4,890 | 4,745 | 4,770 | 1,858 | 477 |
| 2011-10-19 | 4,900 | 4,935 | 4,850 | 4,890 | 2,414 | 489 |
| 2011-10-18 | 4,880 | 4,995 | 4,840 | 4,930 | 1,696 | 493 |
| 2011-10-17 | 4,985 | 5,070 | 4,950 | 4,980 | 2,258 | 498 |
| 2011-10-14 | 4,705 | 5,000 | 4,700 | 4,915 | 4,160 | 491.50 |
| 2011-10-13 | 4,600 | 4,735 | 4,585 | 4,705 | 6,250 | 470.50 |
| 2011-10-12 | 4,550 | 4,630 | 4,535 | 4,565 | 2,778 | 456.50 |
| 2011-10-11 | 4,580 | 4,675 | 4,525 | 4,600 | 4,173 | 460 |
| 2011-10-07 | 4,650 | 4,655 | 4,515 | 4,520 | 5,454 | 452 |
| 2011-10-06 | 4,620 | 4,685 | 4,550 | 4,585 | 5,124 | 458.50 |
| 2011-10-05 | 4,955 | 4,955 | 4,630 | 4,635 | 2,334 | 463.50 |
| 2011-10-04 | 4,900 | 4,900 | 4,800 | 4,865 | 1,371 | 486.50 |
| 2011-10-03 | 5,000 | 5,010 | 4,890 | 4,920 | 2,300 | 492 |
| 2011-09-30 | 5,050 | 5,090 | 4,985 | 5,070 | 1,896 | 507 |
| 2011-09-29 | 4,710 | 5,050 | 4,710 | 5,050 | 4,920 | 505 |
| 2011-09-28 | 4,690 | 4,800 | 4,650 | 4,800 | 3,562 | 480 |
| 2011-09-27 | 4,575 | 4,650 | 4,505 | 4,650 | 1,479 | 465 |
| 2011-09-26 | 4,630 | 4,695 | 4,510 | 4,550 | 2,324 | 455 |
| 2011-09-22 | 4,690 | 4,750 | 4,625 | 4,660 | 3,585 | 466 |
| 2011-09-21 | 4,795 | 4,795 | 4,700 | 4,740 | 1,638 | 474 |
| 2011-09-20 | 4,775 | 4,805 | 4,705 | 4,800 | 1,757 | 480 |
| 2011-09-16 | 4,785 | 4,810 | 4,765 | 4,800 | 5,340 | 480 |
| 2011-09-15 | 4,730 | 4,770 | 4,700 | 4,740 | 2,234 | 474 |
| 2011-09-14 | 4,775 | 4,900 | 4,710 | 4,740 | 2,306 | 474 |
| 2011-09-13 | 4,710 | 4,900 | 4,710 | 4,840 | 1,439 | 484 |
| 2011-09-12 | 4,665 | 4,830 | 4,620 | 4,720 | 3,530 | 472 |
| 2011-09-09 | 4,855 | 4,935 | 4,850 | 4,875 | 4,334 | 487.50 |
| 2011-09-08 | 5,000 | 5,020 | 4,895 | 4,930 | 1,417 | 493 |
| 2011-09-07 | 4,900 | 5,050 | 4,840 | 5,000 | 3,877 | 500 |
| 2011-09-06 | 4,900 | 4,965 | 4,800 | 4,810 | 4,449 | 481 |
| 2011-09-05 | 5,010 | 5,040 | 4,955 | 4,980 | 1,342 | 498 |
| 2011-09-02 | 5,070 | 5,080 | 5,000 | 5,050 | 2,016 | 505 |
| 2011-09-01 | 5,080 | 5,090 | 5,050 | 5,080 | 3,070 | 508 |
| 2011-08-31 | 5,060 | 5,110 | 5,060 | 5,070 | 1,503 | 507 |
| 2011-08-30 | 5,090 | 5,130 | 5,060 | 5,080 | 2,821 | 508 |
| 2011-08-29 | 5,080 | 5,100 | 5,040 | 5,080 | 2,238 | 508 |
| 2011-08-26 | 5,080 | 5,080 | 5,050 | 5,080 | 856 | 508 |
| 2011-08-25 | 5,070 | 5,100 | 5,040 | 5,040 | 2,682 | 504 |
| 2011-08-24 | 5,120 | 5,170 | 4,965 | 5,020 | 3,394 | 502 |
| 2011-08-23 | 4,955 | 5,280 | 4,955 | 5,100 | 2,657 | 510 |
| 2011-08-22 | 5,100 | 5,290 | 4,950 | 4,950 | 2,683 | 495 |
| 2011-08-19 | 5,110 | 5,240 | 5,070 | 5,190 | 2,307 | 519 |
| 2011-08-18 | 5,300 | 5,330 | 5,260 | 5,290 | 1,362 | 529 |
| 2011-08-17 | 5,240 | 5,330 | 5,220 | 5,270 | 1,193 | 527 |
| 2011-08-16 | 5,180 | 5,350 | 5,160 | 5,310 | 2,595 | 531 |
| 2011-08-15 | 5,300 | 5,370 | 5,150 | 5,200 | 1,515 | 520 |
| 2011-08-12 | 5,180 | 5,250 | 5,110 | 5,150 | 1,268 | 515 |
| 2011-08-11 | 4,980 | 5,250 | 4,980 | 5,250 | 1,796 | 525 |
| 2011-08-10 | 5,290 | 5,330 | 5,030 | 5,150 | 2,588 | 515 |
| 2011-08-09 | 4,860 | 5,130 | 4,730 | 5,090 | 4,934 | 509 |
| 2011-08-08 | 5,420 | 5,430 | 5,080 | 5,130 | 3,450 | 513 |
| 2011-08-05 | 5,400 | 5,500 | 5,270 | 5,500 | 3,172 | 550 |
| 2011-08-04 | 5,670 | 5,730 | 5,590 | 5,600 | 2,447 | 560 |
| 2011-08-03 | 5,690 | 5,750 | 5,630 | 5,730 | 2,304 | 573 |
| 2011-08-02 | 5,930 | 5,930 | 5,750 | 5,800 | 2,411 | 580 |
| 2011-08-01 | 5,760 | 6,100 | 5,750 | 5,930 | 1,681 | 593 |
| 2011-07-29 | 6,000 | 6,100 | 5,760 | 5,760 | 2,444 | 576 |
| 2011-07-28 | 5,970 | 6,170 | 5,900 | 6,090 | 4,616 | 609 |
| 2011-07-27 | 5,800 | 6,030 | 5,700 | 6,000 | 4,145 | 600 |
| 2011-07-26 | 5,760 | 5,820 | 5,760 | 5,820 | 1,401 | 582 |
| 2011-07-25 | 5,760 | 5,820 | 5,330 | 5,750 | 4,237 | 575 |
| 2011-07-22 | 5,840 | 5,850 | 5,770 | 5,820 | 1,120 | 582 |
| 2011-07-21 | 5,850 | 5,870 | 5,730 | 5,770 | 2,697 | 577 |
| 2011-07-20 | 5,930 | 5,930 | 5,770 | 5,930 | 2,993 | 593 |
| 2011-07-19 | 5,990 | 5,990 | 5,850 | 5,860 | 3,104 | 586 |
| 2011-07-15 | 6,000 | 6,030 | 5,950 | 6,000 | 2,232 | 600 |
| 2011-07-14 | 6,270 | 6,290 | 6,070 | 6,070 | 2,143 | 607 |
| 2011-07-13 | 5,950 | 6,300 | 5,950 | 6,210 | 2,754 | 621 |
| 2011-07-12 | 5,890 | 6,150 | 5,850 | 6,050 | 4,460 | 605 |
| 2011-07-11 | 6,100 | 6,200 | 5,900 | 6,020 | 5,368 | 602 |
| 2011-07-08 | 6,300 | 6,380 | 6,120 | 6,130 | 4,437 | 613 |
| 2011-07-07 | 6,090 | 6,400 | 6,080 | 6,300 | 8,214 | 630 |
| 2011-07-06 | 5,920 | 6,050 | 5,920 | 6,010 | 2,969 | 601 |
| 2011-07-05 | 5,910 | 6,100 | 5,900 | 6,000 | 7,737 | 600 |
| 2011-07-04 | 5,900 | 5,930 | 5,810 | 5,900 | 2,971 | 590 |
| 2011-07-01 | 5,890 | 5,890 | 5,670 | 5,810 | 2,685 | 581 |
| 2011-06-30 | 5,950 | 5,970 | 5,660 | 5,890 | 4,176 | 589 |
| 2011-06-29 | 5,900 | 5,950 | 5,780 | 5,930 | 3,606 | 593 |
| 2011-06-28 | 5,480 | 5,900 | 5,480 | 5,840 | 5,686 | 584 |
| 2011-06-27 | 5,440 | 5,570 | 5,410 | 5,500 | 2,357 | 550 |
| 2011-06-24 | 5,350 | 5,520 | 5,350 | 5,510 | 1,805 | 551 |
| 2011-06-23 | 5,450 | 5,500 | 5,290 | 5,450 | 1,683 | 545 |
| 2011-06-22 | 5,380 | 5,520 | 5,380 | 5,510 | 2,438 | 551 |
| 2011-06-21 | 5,280 | 5,410 | 5,280 | 5,410 | 1,183 | 541 |
| 2011-06-20 | 5,200 | 5,340 | 5,170 | 5,340 | 2,178 | 534 |
| 2011-06-17 | 5,420 | 5,470 | 5,240 | 5,240 | 1,664 | 524 |
| 2011-06-16 | 5,490 | 5,530 | 5,400 | 5,400 | 2,259 | 540 |
| 2011-06-15 | 5,520 | 5,570 | 5,410 | 5,430 | 2,514 | 543 |
| 2011-06-14 | 5,390 | 5,580 | 5,390 | 5,510 | 3,640 | 551 |
| 2011-06-13 | 5,300 | 5,550 | 5,300 | 5,470 | 3,420 | 547 |
| 2011-06-10 | 5,410 | 5,450 | 5,320 | 5,320 | 5,440 | 532 |
| 2011-06-09 | 5,280 | 5,300 | 5,110 | 5,160 | 2,016 | 516 |
| 2011-06-08 | 5,190 | 5,430 | 5,180 | 5,280 | 3,351 | 528 |
| 2011-06-07 | 5,150 | 5,400 | 5,110 | 5,290 | 2,239 | 529 |
| 2011-06-06 | 5,300 | 5,360 | 5,050 | 5,260 | 4,531 | 526 |
| 2011-06-03 | 5,480 | 5,570 | 5,240 | 5,260 | 4,899 | 526 |
| 2011-06-02 | 5,410 | 5,580 | 5,360 | 5,460 | 5,065 | 546 |
| 2011-06-01 | 5,190 | 5,590 | 5,130 | 5,590 | 6,071 | 559 |
| 2011-05-31 | 5,100 | 5,310 | 5,020 | 5,200 | 6,312 | 520 |
| 2011-05-30 | 4,990 | 5,040 | 4,815 | 4,940 | 5,385 | 494 |
| 2011-05-27 | 4,775 | 4,995 | 4,720 | 4,960 | 5,956 | 496 |
| 2011-05-26 | 4,850 | 4,850 | 4,705 | 4,755 | 3,568 | 475.50 |
| 2011-05-25 | 4,735 | 4,770 | 4,695 | 4,725 | 3,526 | 472.50 |
| 2011-05-24 | 4,765 | 4,765 | 4,710 | 4,735 | 2,802 | 473.50 |
| 2011-05-23 | 4,860 | 4,865 | 4,785 | 4,790 | 4,471 | 479 |
| 2011-05-20 | 4,905 | 4,925 | 4,875 | 4,885 | 3,418 | 488.50 |
| 2011-05-19 | 4,925 | 4,975 | 4,880 | 4,895 | 5,119 | 489.50 |
| 2011-05-18 | 4,940 | 4,985 | 4,870 | 4,920 | 5,146 | 492 |
| 2011-05-17 | 5,250 | 5,250 | 4,780 | 4,900 | 8,576 | 490 |
| 2011-05-16 | 5,220 | 5,400 | 5,120 | 5,150 | 7,456 | 515 |
| 2011-05-13 | 5,890 | 5,900 | 5,600 | 5,670 | 3,326 | 567 |
| 2011-05-12 | 5,870 | 5,920 | 5,770 | 5,840 | 3,001 | 584 |
| 2011-05-11 | 6,000 | 6,080 | 5,930 | 5,950 | 4,136 | 595 |
| 2011-05-10 | 5,760 | 5,980 | 5,750 | 5,970 | 3,687 | 597 |
| 2011-05-09 | 5,700 | 5,820 | 5,700 | 5,800 | 2,767 | 580 |
| 2011-05-06 | 5,770 | 5,880 | 5,710 | 5,880 | 1,717 | 588 |
| 2011-05-02 | 5,790 | 5,810 | 5,680 | 5,780 | 4,952 | 578 |
| 2011-04-28 | 5,630 | 5,700 | 5,570 | 5,640 | 3,192 | 564 |
| 2011-04-27 | 5,780 | 5,790 | 5,550 | 5,670 | 3,605 | 567 |
| 2011-04-26 | 5,630 | 5,800 | 5,510 | 5,740 | 5,117 | 574 |
| 2011-04-25 | 5,650 | 5,710 | 5,520 | 5,540 | 3,338 | 554 |
| 2011-04-22 | 5,780 | 5,790 | 5,580 | 5,650 | 4,101 | 565 |
| 2011-04-21 | 5,800 | 5,830 | 5,700 | 5,700 | 2,137 | 570 |
| 2011-04-20 | 5,700 | 5,850 | 5,660 | 5,750 | 4,833 | 575 |
| 2011-04-19 | 5,530 | 5,830 | 5,500 | 5,730 | 4,470 | 573 |
| 2011-04-18 | 5,440 | 5,750 | 5,410 | 5,630 | 4,521 | 563 |
| 2011-04-15 | 5,590 | 5,590 | 5,340 | 5,340 | 2,948 | 534 |
| 2011-04-14 | 5,590 | 5,590 | 5,410 | 5,510 | 5,729 | 551 |
| 2011-04-13 | 5,370 | 5,560 | 5,290 | 5,510 | 4,191 | 551 |
| 2011-04-12 | 5,440 | 5,480 | 5,290 | 5,430 | 7,755 | 543 |
| 2011-04-11 | 5,310 | 5,660 | 5,200 | 5,430 | 9,314 | 543 |
| 2011-04-08 | 5,070 | 5,310 | 4,995 | 5,180 | 8,686 | 518 |
| 2011-04-07 | 5,260 | 5,270 | 5,120 | 5,150 | 7,197 | 515 |
| 2011-04-06 | 5,600 | 5,600 | 5,190 | 5,310 | 6,239 | 531 |
| 2011-04-05 | 5,820 | 5,840 | 5,570 | 5,600 | 3,480 | 560 |
| 2011-04-04 | 5,840 | 5,940 | 5,780 | 5,810 | 2,218 | 581 |
| 2011-04-01 | 5,960 | 6,000 | 5,800 | 5,840 | 2,716 | 584 |
| 2011-03-31 | 6,050 | 6,120 | 5,820 | 5,960 | 3,880 | 596 |
| 2011-03-30 | 6,010 | 6,040 | 5,850 | 6,000 | 2,360 | 600 |
| 2011-03-29 | 5,790 | 6,000 | 5,780 | 5,990 | 2,468 | 599 |
| 2011-03-28 | 6,130 | 6,130 | 5,810 | 5,880 | 2,359 | 588 |
| 2011-03-25 | 5,990 | 6,110 | 5,940 | 6,030 | 4,953 | 603 |
| 2011-03-24 | 6,290 | 6,290 | 5,910 | 5,930 | 8,388 | 593 |
| 2011-03-23 | 6,400 | 6,490 | 6,250 | 6,370 | 7,352 | 637 |
| 2011-03-22 | 6,780 | 6,780 | 6,050 | 6,200 | 12,502 | 620 |
| 2011-03-18 | 5,500 | 6,280 | 5,500 | 6,280 | 9,448 | 628 |
| 2011-03-17 | 4,770 | 5,360 | 4,650 | 5,300 | 14,165 | 530 |
| 2011-03-16 | 4,930 | 5,490 | 4,860 | 5,010 | 20,110 | 501 |
| 2011-03-15 | 5,230 | 5,230 | 5,230 | 5,230 | 1,128 | 523 |
| 2011-03-14 | 6,230 | 6,590 | 6,230 | 6,230 | 7,611 | 623 |
| 2011-03-11 | 7,730 | 7,920 | 7,730 | 7,730 | 5,123 | 773 |
| 2011-03-10 | 8,120 | 8,140 | 7,650 | 7,840 | 6,157 | 784 |
| 2011-03-09 | 8,080 | 8,310 | 8,080 | 8,140 | 5,537 | 814 |
| 2011-03-08 | 8,050 | 8,230 | 8,050 | 8,100 | 3,082 | 810 |
| 2011-03-07 | 8,100 | 8,180 | 8,050 | 8,110 | 4,086 | 811 |
| 2011-03-04 | 8,350 | 8,350 | 8,100 | 8,170 | 6,490 | 817 |
| 2011-03-03 | 8,210 | 8,310 | 8,210 | 8,220 | 4,171 | 822 |
| 2011-03-02 | 8,370 | 8,460 | 8,230 | 8,250 | 7,133 | 825 |
| 2011-03-01 | 8,270 | 8,600 | 8,270 | 8,520 | 7,245 | 852 |
| 2011-02-28 | 8,250 | 8,330 | 8,160 | 8,320 | 3,620 | 832 |
| 2011-02-25 | 8,110 | 8,380 | 8,110 | 8,180 | 5,960 | 818 |
| 2011-02-24 | 8,560 | 8,610 | 8,110 | 8,120 | 10,298 | 812 |
| 2011-02-23 | 8,200 | 8,800 | 8,180 | 8,610 | 13,148 | 861 |
| 2011-02-22 | 8,500 | 8,500 | 8,180 | 8,330 | 10,452 | 833 |
| 2011-02-21 | 8,360 | 8,900 | 8,360 | 8,670 | 18,834 | 867 |
| 2011-02-18 | 8,090 | 8,340 | 8,090 | 8,310 | 5,042 | 831 |
| 2011-02-17 | 8,080 | 8,170 | 8,060 | 8,120 | 3,109 | 812 |
| 2011-02-16 | 8,200 | 8,270 | 8,060 | 8,080 | 4,330 | 808 |
| 2011-02-15 | 8,300 | 8,430 | 8,170 | 8,250 | 4,592 | 825 |
| 2011-02-14 | 8,350 | 8,400 | 8,200 | 8,310 | 4,901 | 831 |
| 2011-02-10 | 8,480 | 8,480 | 8,260 | 8,350 | 4,172 | 835 |
| 2011-02-09 | 8,080 | 8,580 | 8,080 | 8,500 | 15,154 | 850 |
| 2011-02-08 | 8,190 | 8,250 | 8,030 | 8,080 | 4,523 | 808 |
| 2011-02-07 | 8,430 | 8,430 | 8,090 | 8,200 | 10,663 | 820 |
| 2011-02-04 | 7,900 | 7,990 | 7,710 | 7,980 | 6,159 | 798 |
| 2011-02-03 | 7,530 | 7,750 | 7,350 | 7,750 | 4,753 | 775 |
| 2011-02-02 | 7,660 | 7,680 | 7,260 | 7,450 | 8,744 | 745 |
| 2011-02-01 | 7,640 | 7,750 | 7,640 | 7,650 | 2,687 | 765 |
| 2011-01-31 | 7,800 | 7,800 | 7,560 | 7,630 | 5,825 | 763 |
| 2011-01-28 | 8,040 | 8,050 | 7,810 | 7,950 | 5,297 | 795 |
| 2011-01-27 | 8,030 | 8,140 | 7,940 | 8,040 | 5,532 | 804 |
| 2011-01-26 | 8,150 | 8,200 | 7,940 | 8,030 | 5,400 | 803 |
| 2011-01-25 | 8,250 | 8,350 | 8,070 | 8,140 | 6,693 | 814 |
| 2011-01-24 | 7,850 | 8,240 | 7,820 | 8,200 | 14,259 | 820 |
| 2011-01-21 | 8,050 | 8,200 | 7,700 | 7,800 | 12,709 | 780 |
| 2011-01-20 | 8,160 | 8,180 | 7,830 | 8,050 | 5,817 | 805 |
| 2011-01-19 | 7,940 | 8,100 | 7,850 | 8,100 | 8,157 | 810 |
| 2011-01-18 | 8,000 | 8,170 | 7,760 | 7,830 | 8,683 | 783 |
| 2011-01-17 | 7,650 | 8,240 | 7,640 | 7,850 | 16,259 | 785 |
| 2011-01-14 | 7,700 | 7,700 | 7,600 | 7,660 | 4,046 | 766 |
| 2011-01-13 | 7,580 | 7,700 | 7,530 | 7,570 | 7,355 | 757 |
| 2011-01-12 | 7,600 | 7,850 | 7,460 | 7,540 | 8,486 | 754 |
| 2011-01-11 | 7,910 | 7,910 | 7,480 | 7,600 | 11,682 | 760 |
| 2011-01-07 | 7,900 | 7,900 | 7,680 | 7,900 | 8,061 | 790 |
| 2011-01-06 | 8,270 | 8,280 | 7,680 | 7,900 | 17,372 | 790 |
| 2011-01-05 | 8,530 | 8,550 | 8,040 | 8,160 | 11,346 | 816 |
| 2011-01-04 | 8,150 | 8,690 | 8,150 | 8,410 | 11,487 | 841 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
