4739 伊藤忠テクノソリューションズ(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 | 3,395 | 3,460 | 3,385 | 3,455 | 89,300 | 863.75 |
| 2011-12-29 | 3,435 | 3,435 | 3,385 | 3,415 | 100,400 | 853.75 |
| 2011-12-28 | 3,370 | 3,380 | 3,345 | 3,365 | 105,600 | 841.25 |
| 2011-12-27 | 3,310 | 3,375 | 3,310 | 3,365 | 72,000 | 841.25 |
| 2011-12-26 | 3,360 | 3,365 | 3,310 | 3,330 | 49,700 | 832.50 |
| 2011-12-22 | 3,395 | 3,420 | 3,345 | 3,365 | 66,200 | 841.25 |
| 2011-12-21 | 3,400 | 3,410 | 3,365 | 3,410 | 118,200 | 852.50 |
| 2011-12-20 | 3,365 | 3,390 | 3,345 | 3,390 | 98,500 | 847.50 |
| 2011-12-19 | 3,395 | 3,410 | 3,340 | 3,350 | 117,700 | 837.50 |
| 2011-12-16 | 3,435 | 3,465 | 3,410 | 3,420 | 137,500 | 855 |
| 2011-12-15 | 3,435 | 3,460 | 3,395 | 3,430 | 199,100 | 857.50 |
| 2011-12-14 | 3,450 | 3,455 | 3,395 | 3,410 | 119,100 | 852.50 |
| 2011-12-13 | 3,400 | 3,470 | 3,385 | 3,465 | 102,200 | 866.25 |
| 2011-12-12 | 3,400 | 3,475 | 3,400 | 3,465 | 110,400 | 866.25 |
| 2011-12-09 | 3,415 | 3,425 | 3,385 | 3,390 | 174,500 | 847.50 |
| 2011-12-08 | 3,460 | 3,510 | 3,445 | 3,465 | 173,900 | 866.25 |
| 2011-12-07 | 3,380 | 3,425 | 3,380 | 3,415 | 66,500 | 853.75 |
| 2011-12-06 | 3,430 | 3,445 | 3,370 | 3,375 | 125,400 | 843.75 |
| 2011-12-05 | 3,445 | 3,465 | 3,425 | 3,465 | 168,500 | 866.25 |
| 2011-12-02 | 3,405 | 3,420 | 3,380 | 3,420 | 90,100 | 855 |
| 2011-12-01 | 3,330 | 3,390 | 3,320 | 3,360 | 154,100 | 840 |
| 2011-11-30 | 3,335 | 3,365 | 3,310 | 3,325 | 183,600 | 831.25 |
| 2011-11-29 | 3,275 | 3,345 | 3,270 | 3,330 | 124,300 | 832.50 |
| 2011-11-28 | 3,395 | 3,400 | 3,265 | 3,265 | 251,600 | 816.25 |
| 2011-11-25 | 3,280 | 3,420 | 3,280 | 3,365 | 120,100 | 841.25 |
| 2011-11-24 | 3,375 | 3,400 | 3,300 | 3,315 | 146,300 | 828.75 |
| 2011-11-22 | 3,455 | 3,490 | 3,410 | 3,425 | 212,200 | 856.25 |
| 2011-11-21 | 3,560 | 3,560 | 3,450 | 3,455 | 166,200 | 863.75 |
| 2011-11-18 | 3,525 | 3,545 | 3,475 | 3,510 | 239,300 | 877.50 |
| 2011-11-17 | 3,480 | 3,530 | 3,440 | 3,530 | 158,200 | 882.50 |
| 2011-11-16 | 3,470 | 3,500 | 3,440 | 3,475 | 166,400 | 868.75 |
| 2011-11-15 | 3,460 | 3,485 | 3,450 | 3,465 | 157,000 | 866.25 |
| 2011-11-14 | 3,530 | 3,560 | 3,500 | 3,505 | 155,000 | 876.25 |
| 2011-11-11 | 3,500 | 3,560 | 3,430 | 3,540 | 284,800 | 885 |
| 2011-11-10 | 3,540 | 3,555 | 3,470 | 3,525 | 292,900 | 881.25 |
| 2011-11-09 | 3,425 | 3,500 | 3,400 | 3,500 | 164,500 | 875 |
| 2011-11-08 | 3,465 | 3,525 | 3,445 | 3,460 | 207,400 | 865 |
| 2011-11-07 | 3,500 | 3,535 | 3,475 | 3,490 | 159,700 | 872.50 |
| 2011-11-04 | 3,495 | 3,500 | 3,425 | 3,445 | 208,500 | 861.25 |
| 2011-11-02 | 3,390 | 3,500 | 3,365 | 3,395 | 267,900 | 848.75 |
| 2011-11-01 | 3,385 | 3,490 | 3,380 | 3,440 | 292,900 | 860 |
| 2011-10-31 | 3,360 | 3,560 | 3,345 | 3,410 | 415,400 | 852.50 |
| 2011-10-28 | 3,400 | 3,415 | 3,335 | 3,350 | 480,900 | 837.50 |
| 2011-10-27 | 3,250 | 3,385 | 3,245 | 3,345 | 307,400 | 836.25 |
| 2011-10-26 | 3,225 | 3,315 | 3,190 | 3,270 | 306,600 | 817.50 |
| 2011-10-25 | 3,310 | 3,325 | 3,210 | 3,215 | 237,600 | 803.75 |
| 2011-10-24 | 3,320 | 3,340 | 3,265 | 3,310 | 172,200 | 827.50 |
| 2011-10-21 | 3,430 | 3,430 | 3,295 | 3,300 | 181,200 | 825 |
| 2011-10-20 | 3,350 | 3,435 | 3,345 | 3,420 | 184,600 | 855 |
| 2011-10-19 | 3,400 | 3,455 | 3,360 | 3,370 | 234,200 | 842.50 |
| 2011-10-18 | 3,480 | 3,500 | 3,385 | 3,395 | 203,500 | 848.75 |
| 2011-10-17 | 3,490 | 3,555 | 3,485 | 3,490 | 215,900 | 872.50 |
| 2011-10-14 | 3,480 | 3,545 | 3,435 | 3,440 | 357,200 | 860 |
| 2011-10-13 | 3,500 | 3,515 | 3,430 | 3,440 | 201,100 | 860 |
| 2011-10-12 | 3,465 | 3,495 | 3,405 | 3,465 | 252,300 | 866.25 |
| 2011-10-11 | 3,600 | 3,600 | 3,435 | 3,435 | 427,100 | 858.75 |
| 2011-10-07 | 3,530 | 3,635 | 3,520 | 3,615 | 329,200 | 903.75 |
| 2011-10-06 | 3,570 | 3,590 | 3,490 | 3,550 | 247,100 | 887.50 |
| 2011-10-05 | 3,470 | 3,530 | 3,440 | 3,505 | 298,300 | 876.25 |
| 2011-10-04 | 3,520 | 3,575 | 3,485 | 3,520 | 221,600 | 880 |
| 2011-10-03 | 3,465 | 3,630 | 3,440 | 3,615 | 462,400 | 903.75 |
| 2011-09-30 | 3,455 | 3,525 | 3,440 | 3,500 | 287,000 | 875 |
| 2011-09-29 | 3,385 | 3,480 | 3,355 | 3,480 | 442,600 | 870 |
| 2011-09-28 | 3,185 | 3,335 | 3,185 | 3,315 | 272,000 | 828.75 |
| 2011-09-27 | 3,215 | 3,305 | 3,200 | 3,230 | 381,800 | 807.50 |
| 2011-09-26 | 3,310 | 3,315 | 3,155 | 3,165 | 289,500 | 791.25 |
| 2011-09-22 | 3,160 | 3,255 | 3,140 | 3,240 | 296,600 | 810 |
| 2011-09-21 | 3,200 | 3,245 | 3,185 | 3,205 | 236,400 | 801.25 |
| 2011-09-20 | 3,170 | 3,200 | 3,135 | 3,150 | 140,800 | 787.50 |
| 2011-09-16 | 3,200 | 3,240 | 3,170 | 3,175 | 163,600 | 793.75 |
| 2011-09-15 | 3,215 | 3,235 | 3,160 | 3,195 | 126,200 | 798.75 |
| 2011-09-14 | 3,120 | 3,210 | 3,120 | 3,170 | 188,200 | 792.50 |
| 2011-09-13 | 3,130 | 3,135 | 3,070 | 3,125 | 163,400 | 781.25 |
| 2011-09-12 | 3,135 | 3,170 | 3,115 | 3,125 | 129,600 | 781.25 |
| 2011-09-09 | 3,220 | 3,235 | 3,165 | 3,205 | 207,400 | 801.25 |
| 2011-09-08 | 3,160 | 3,205 | 3,125 | 3,205 | 180,000 | 801.25 |
| 2011-09-07 | 3,180 | 3,190 | 3,150 | 3,160 | 154,100 | 790 |
| 2011-09-06 | 3,190 | 3,190 | 3,115 | 3,165 | 292,100 | 791.25 |
| 2011-09-05 | 3,115 | 3,205 | 3,115 | 3,185 | 276,900 | 796.25 |
| 2011-09-02 | 3,215 | 3,215 | 3,095 | 3,130 | 392,900 | 782.50 |
| 2011-09-01 | 3,285 | 3,285 | 3,210 | 3,245 | 242,300 | 811.25 |
| 2011-08-31 | 3,280 | 3,295 | 3,265 | 3,285 | 215,100 | 821.25 |
| 2011-08-30 | 3,265 | 3,290 | 3,265 | 3,275 | 207,800 | 818.75 |
| 2011-08-29 | 3,235 | 3,285 | 3,215 | 3,260 | 260,100 | 815 |
| 2011-08-26 | 3,240 | 3,250 | 3,170 | 3,205 | 360,400 | 801.25 |
| 2011-08-25 | 3,250 | 3,295 | 3,240 | 3,240 | 274,100 | 810 |
| 2011-08-24 | 3,300 | 3,315 | 3,225 | 3,245 | 281,900 | 811.25 |
| 2011-08-23 | 3,200 | 3,325 | 3,200 | 3,300 | 317,200 | 825 |
| 2011-08-22 | 3,200 | 3,240 | 3,185 | 3,190 | 337,100 | 797.50 |
| 2011-08-19 | 3,200 | 3,250 | 3,200 | 3,215 | 274,100 | 803.75 |
| 2011-08-18 | 3,265 | 3,265 | 3,215 | 3,225 | 196,200 | 806.25 |
| 2011-08-17 | 3,205 | 3,280 | 3,205 | 3,265 | 279,400 | 816.25 |
| 2011-08-16 | 3,185 | 3,205 | 3,165 | 3,195 | 203,200 | 798.75 |
| 2011-08-15 | 3,190 | 3,215 | 3,170 | 3,185 | 200,500 | 796.25 |
| 2011-08-12 | 3,185 | 3,210 | 3,150 | 3,185 | 363,700 | 796.25 |
| 2011-08-11 | 3,000 | 3,195 | 2,996 | 3,180 | 508,300 | 795 |
| 2011-08-10 | 3,005 | 3,035 | 2,984 | 3,000 | 373,400 | 750 |
| 2011-08-09 | 2,988 | 2,996 | 2,892 | 2,987 | 505,200 | 746.75 |
| 2011-08-08 | 3,040 | 3,065 | 3,010 | 3,025 | 239,500 | 756.25 |
| 2011-08-05 | 3,150 | 3,165 | 3,100 | 3,115 | 276,100 | 778.75 |
| 2011-08-04 | 3,255 | 3,285 | 3,235 | 3,265 | 370,400 | 816.25 |
| 2011-08-03 | 3,270 | 3,300 | 3,225 | 3,280 | 381,900 | 820 |
| 2011-08-02 | 3,210 | 3,280 | 3,195 | 3,270 | 388,600 | 817.50 |
| 2011-08-01 | 3,270 | 3,435 | 3,255 | 3,270 | 766,300 | 817.50 |
| 2011-07-29 | 3,000 | 3,085 | 2,963 | 3,045 | 357,700 | 761.25 |
| 2011-07-28 | 3,130 | 3,165 | 3,050 | 3,070 | 323,400 | 767.50 |
| 2011-07-27 | 3,005 | 3,140 | 3,000 | 3,130 | 350,800 | 782.50 |
| 2011-07-26 | 2,957 | 2,987 | 2,936 | 2,967 | 95,000 | 741.75 |
| 2011-07-25 | 2,955 | 3,010 | 2,948 | 2,971 | 143,800 | 742.75 |
| 2011-07-22 | 2,977 | 2,995 | 2,943 | 2,975 | 133,900 | 743.75 |
| 2011-07-21 | 2,988 | 2,989 | 2,966 | 2,977 | 51,400 | 744.25 |
| 2011-07-20 | 3,020 | 3,020 | 2,978 | 2,988 | 95,000 | 747 |
| 2011-07-19 | 2,961 | 3,010 | 2,961 | 2,986 | 157,300 | 746.50 |
| 2011-07-15 | 2,939 | 2,975 | 2,936 | 2,957 | 79,200 | 739.25 |
| 2011-07-14 | 2,948 | 2,949 | 2,911 | 2,929 | 189,500 | 732.25 |
| 2011-07-13 | 2,949 | 2,984 | 2,929 | 2,981 | 136,300 | 745.25 |
| 2011-07-12 | 2,986 | 3,000 | 2,930 | 2,981 | 164,700 | 745.25 |
| 2011-07-11 | 2,998 | 3,025 | 2,990 | 3,015 | 94,200 | 753.75 |
| 2011-07-08 | 2,994 | 3,010 | 2,970 | 3,000 | 165,900 | 750 |
| 2011-07-07 | 2,974 | 3,020 | 2,965 | 3,000 | 117,800 | 750 |
| 2011-07-06 | 2,978 | 2,978 | 2,921 | 2,973 | 155,700 | 743.25 |
| 2011-07-05 | 2,971 | 2,994 | 2,954 | 2,966 | 164,900 | 741.50 |
| 2011-07-04 | 3,010 | 3,010 | 2,960 | 2,969 | 167,700 | 742.25 |
| 2011-07-01 | 2,890 | 2,927 | 2,884 | 2,924 | 204,900 | 731 |
| 2011-06-30 | 2,857 | 2,867 | 2,826 | 2,847 | 127,200 | 711.75 |
| 2011-06-29 | 2,810 | 2,868 | 2,810 | 2,867 | 161,500 | 716.75 |
| 2011-06-28 | 2,740 | 2,817 | 2,740 | 2,802 | 121,500 | 700.50 |
| 2011-06-27 | 2,800 | 2,800 | 2,736 | 2,738 | 152,300 | 684.50 |
| 2011-06-24 | 2,844 | 2,844 | 2,788 | 2,804 | 127,100 | 701 |
| 2011-06-23 | 2,775 | 2,810 | 2,752 | 2,789 | 157,900 | 697.25 |
| 2011-06-22 | 2,736 | 2,810 | 2,736 | 2,775 | 253,700 | 693.75 |
| 2011-06-21 | 2,710 | 2,710 | 2,650 | 2,691 | 123,100 | 672.75 |
| 2011-06-20 | 2,646 | 2,707 | 2,646 | 2,671 | 128,000 | 667.75 |
| 2011-06-17 | 2,666 | 2,666 | 2,607 | 2,634 | 94,600 | 658.50 |
| 2011-06-16 | 2,628 | 2,676 | 2,628 | 2,641 | 92,200 | 660.25 |
| 2011-06-15 | 2,653 | 2,666 | 2,628 | 2,652 | 147,100 | 663 |
| 2011-06-14 | 2,655 | 2,663 | 2,625 | 2,640 | 102,700 | 660 |
| 2011-06-13 | 2,645 | 2,663 | 2,632 | 2,656 | 40,200 | 664 |
| 2011-06-10 | 2,688 | 2,704 | 2,666 | 2,668 | 137,700 | 667 |
| 2011-06-09 | 2,668 | 2,668 | 2,631 | 2,666 | 96,500 | 666.50 |
| 2011-06-08 | 2,681 | 2,688 | 2,659 | 2,666 | 98,700 | 666.50 |
| 2011-06-07 | 2,630 | 2,710 | 2,630 | 2,700 | 144,100 | 675 |
| 2011-06-06 | 2,689 | 2,690 | 2,626 | 2,642 | 142,200 | 660.50 |
| 2011-06-03 | 2,695 | 2,709 | 2,672 | 2,679 | 80,400 | 669.75 |
| 2011-06-02 | 2,690 | 2,698 | 2,663 | 2,696 | 123,700 | 674 |
| 2011-06-01 | 2,734 | 2,734 | 2,690 | 2,721 | 109,200 | 680.25 |
| 2011-05-31 | 2,705 | 2,738 | 2,692 | 2,738 | 117,300 | 684.50 |
| 2011-05-30 | 2,670 | 2,744 | 2,659 | 2,732 | 119,100 | 683 |
| 2011-05-27 | 2,701 | 2,703 | 2,641 | 2,645 | 139,200 | 661.25 |
| 2011-05-26 | 2,680 | 2,680 | 2,630 | 2,664 | 136,900 | 666 |
| 2011-05-25 | 2,659 | 2,684 | 2,653 | 2,660 | 86,700 | 665 |
| 2011-05-24 | 2,671 | 2,682 | 2,641 | 2,682 | 95,400 | 670.50 |
| 2011-05-23 | 2,735 | 2,735 | 2,647 | 2,672 | 115,100 | 668 |
| 2011-05-20 | 2,731 | 2,757 | 2,699 | 2,735 | 148,200 | 683.75 |
| 2011-05-19 | 2,713 | 2,727 | 2,687 | 2,720 | 145,200 | 680 |
| 2011-05-18 | 2,730 | 2,747 | 2,711 | 2,725 | 114,900 | 681.25 |
| 2011-05-17 | 2,766 | 2,766 | 2,693 | 2,715 | 182,400 | 678.75 |
| 2011-05-16 | 2,745 | 2,751 | 2,717 | 2,724 | 97,300 | 681 |
| 2011-05-13 | 2,803 | 2,810 | 2,733 | 2,773 | 207,400 | 693.25 |
| 2011-05-12 | 2,812 | 2,850 | 2,807 | 2,822 | 116,700 | 705.50 |
| 2011-05-11 | 2,832 | 2,840 | 2,812 | 2,819 | 140,900 | 704.75 |
| 2011-05-10 | 2,824 | 2,854 | 2,793 | 2,827 | 233,700 | 706.75 |
| 2011-05-09 | 2,850 | 2,850 | 2,793 | 2,838 | 152,600 | 709.50 |
| 2011-05-06 | 2,871 | 2,878 | 2,805 | 2,845 | 268,100 | 711.25 |
| 2011-05-02 | 2,825 | 2,876 | 2,805 | 2,872 | 235,400 | 718 |
| 2011-04-28 | 2,789 | 2,846 | 2,727 | 2,840 | 272,900 | 710 |
| 2011-04-27 | 2,772 | 2,815 | 2,708 | 2,803 | 291,500 | 700.75 |
| 2011-04-26 | 2,755 | 2,755 | 2,666 | 2,705 | 389,100 | 676.25 |
| 2011-04-25 | 2,760 | 2,789 | 2,705 | 2,754 | 149,000 | 688.50 |
| 2011-04-22 | 2,750 | 2,780 | 2,710 | 2,742 | 116,800 | 685.50 |
| 2011-04-21 | 2,700 | 2,749 | 2,676 | 2,740 | 180,300 | 685 |
| 2011-04-20 | 2,698 | 2,705 | 2,662 | 2,670 | 177,400 | 667.50 |
| 2011-04-19 | 2,674 | 2,704 | 2,642 | 2,693 | 211,500 | 673.25 |
| 2011-04-18 | 2,755 | 2,758 | 2,671 | 2,679 | 311,800 | 669.75 |
| 2011-04-15 | 2,786 | 2,837 | 2,740 | 2,755 | 407,500 | 688.75 |
| 2011-04-14 | 2,773 | 2,800 | 2,758 | 2,785 | 214,600 | 696.25 |
| 2011-04-13 | 2,722 | 2,806 | 2,721 | 2,766 | 254,700 | 691.50 |
| 2011-04-12 | 2,769 | 2,769 | 2,691 | 2,713 | 212,200 | 678.25 |
| 2011-04-11 | 2,775 | 2,799 | 2,738 | 2,787 | 276,100 | 696.75 |
| 2011-04-08 | 2,680 | 2,754 | 2,650 | 2,731 | 274,200 | 682.75 |
| 2011-04-07 | 2,632 | 2,719 | 2,615 | 2,681 | 381,500 | 670.25 |
| 2011-04-06 | 2,636 | 2,636 | 2,560 | 2,598 | 197,900 | 649.50 |
| 2011-04-05 | 2,744 | 2,744 | 2,622 | 2,637 | 261,200 | 659.25 |
| 2011-04-04 | 2,650 | 2,689 | 2,622 | 2,644 | 149,000 | 661 |
| 2011-04-01 | 2,693 | 2,693 | 2,633 | 2,639 | 107,500 | 659.75 |
| 2011-03-31 | 2,646 | 2,695 | 2,621 | 2,693 | 123,600 | 673.25 |
| 2011-03-30 | 2,581 | 2,639 | 2,533 | 2,629 | 201,600 | 657.25 |
| 2011-03-29 | 2,564 | 2,605 | 2,548 | 2,594 | 235,900 | 648.50 |
| 2011-03-28 | 2,562 | 2,600 | 2,559 | 2,566 | 250,500 | 641.50 |
| 2011-03-25 | 2,575 | 2,584 | 2,530 | 2,566 | 257,600 | 641.50 |
| 2011-03-24 | 2,584 | 2,584 | 2,510 | 2,539 | 142,200 | 634.75 |
| 2011-03-23 | 2,570 | 2,581 | 2,507 | 2,534 | 259,700 | 633.50 |
| 2011-03-22 | 2,543 | 2,626 | 2,511 | 2,608 | 271,100 | 652 |
| 2011-03-18 | 2,352 | 2,445 | 2,352 | 2,428 | 189,300 | 607 |
| 2011-03-17 | 2,233 | 2,441 | 2,202 | 2,391 | 348,000 | 597.75 |
| 2011-03-16 | 2,311 | 2,476 | 2,256 | 2,433 | 341,400 | 608.25 |
| 2011-03-15 | 2,337 | 2,338 | 2,052 | 2,164 | 307,400 | 541 |
| 2011-03-14 | 2,590 | 2,644 | 2,543 | 2,552 | 202,500 | 638 |
| 2011-03-11 | 2,822 | 2,826 | 2,786 | 2,793 | 218,700 | 698.25 |
| 2011-03-10 | 2,831 | 2,862 | 2,818 | 2,843 | 176,700 | 710.75 |
| 2011-03-09 | 2,803 | 2,863 | 2,801 | 2,850 | 191,700 | 712.50 |
| 2011-03-08 | 2,790 | 2,822 | 2,776 | 2,803 | 154,100 | 700.75 |
| 2011-03-07 | 2,855 | 2,855 | 2,786 | 2,801 | 301,200 | 700.25 |
| 2011-03-04 | 2,878 | 2,918 | 2,860 | 2,889 | 357,100 | 722.25 |
| 2011-03-03 | 2,787 | 2,839 | 2,787 | 2,828 | 229,500 | 707 |
| 2011-03-02 | 2,837 | 2,853 | 2,802 | 2,812 | 198,800 | 703 |
| 2011-03-01 | 2,881 | 2,890 | 2,858 | 2,873 | 205,500 | 718.25 |
| 2011-02-28 | 2,862 | 2,897 | 2,833 | 2,889 | 164,400 | 722.25 |
| 2011-02-25 | 2,803 | 2,875 | 2,796 | 2,860 | 161,100 | 715 |
| 2011-02-24 | 2,885 | 2,891 | 2,842 | 2,847 | 282,900 | 711.75 |
| 2011-02-23 | 2,903 | 2,941 | 2,891 | 2,900 | 220,000 | 725 |
| 2011-02-22 | 2,950 | 2,953 | 2,906 | 2,917 | 195,100 | 729.25 |
| 2011-02-21 | 2,976 | 2,998 | 2,969 | 2,984 | 210,600 | 746 |
| 2011-02-18 | 2,990 | 2,990 | 2,952 | 2,978 | 108,100 | 744.50 |
| 2011-02-17 | 2,955 | 2,985 | 2,951 | 2,971 | 179,500 | 742.75 |
| 2011-02-16 | 2,969 | 2,974 | 2,931 | 2,960 | 173,600 | 740 |
| 2011-02-15 | 3,000 | 3,010 | 2,930 | 2,946 | 266,400 | 736.50 |
| 2011-02-14 | 2,958 | 2,999 | 2,938 | 2,967 | 259,400 | 741.75 |
| 2011-02-10 | 2,933 | 2,958 | 2,921 | 2,926 | 310,600 | 731.50 |
| 2011-02-09 | 2,936 | 2,960 | 2,916 | 2,925 | 228,200 | 731.25 |
| 2011-02-08 | 2,908 | 2,950 | 2,888 | 2,916 | 269,600 | 729 |
| 2011-02-07 | 2,930 | 2,955 | 2,903 | 2,927 | 323,500 | 731.75 |
| 2011-02-04 | 2,942 | 3,015 | 2,906 | 2,924 | 319,300 | 731 |
| 2011-02-03 | 2,967 | 2,968 | 2,866 | 2,916 | 851,800 | 729 |
| 2011-02-02 | 2,928 | 3,045 | 2,924 | 2,999 | 390,000 | 749.75 |
| 2011-02-01 | 2,908 | 2,920 | 2,860 | 2,903 | 403,000 | 725.75 |
| 2011-01-31 | 2,939 | 2,939 | 2,856 | 2,858 | 302,900 | 714.50 |
| 2011-01-28 | 2,974 | 2,980 | 2,931 | 2,934 | 175,700 | 733.50 |
| 2011-01-27 | 3,010 | 3,030 | 2,985 | 2,998 | 135,300 | 749.50 |
| 2011-01-26 | 3,040 | 3,050 | 3,015 | 3,035 | 160,800 | 758.75 |
| 2011-01-25 | 3,050 | 3,055 | 2,982 | 3,010 | 268,700 | 752.50 |
| 2011-01-24 | 3,000 | 3,010 | 2,957 | 2,977 | 272,400 | 744.25 |
| 2011-01-21 | 2,985 | 2,995 | 2,911 | 2,922 | 330,400 | 730.50 |
| 2011-01-20 | 3,090 | 3,090 | 2,989 | 2,996 | 286,700 | 749 |
| 2011-01-19 | 3,060 | 3,085 | 3,030 | 3,085 | 176,700 | 771.25 |
| 2011-01-18 | 3,005 | 3,050 | 2,987 | 3,030 | 114,400 | 757.50 |
| 2011-01-17 | 3,035 | 3,050 | 3,015 | 3,020 | 88,800 | 755 |
| 2011-01-14 | 3,050 | 3,080 | 3,015 | 3,025 | 194,200 | 756.25 |
| 2011-01-13 | 3,120 | 3,120 | 3,050 | 3,075 | 249,800 | 768.75 |
| 2011-01-12 | 3,135 | 3,150 | 3,095 | 3,115 | 227,900 | 778.75 |
| 2011-01-11 | 3,140 | 3,140 | 3,100 | 3,125 | 260,100 | 781.25 |
| 2011-01-07 | 3,210 | 3,210 | 3,130 | 3,140 | 206,200 | 785 |
| 2011-01-06 | 3,180 | 3,245 | 3,150 | 3,215 | 442,400 | 803.75 |
| 2011-01-05 | 3,040 | 3,070 | 3,015 | 3,070 | 204,700 | 767.50 |
| 2011-01-04 | 3,060 | 3,080 | 3,045 | 3,055 | 172,000 | 763.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株