5726 (株)大阪チタニウムテクノロジーズ 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 | 3,330 | 3,465 | 3,330 | 3,405 | 170,600 | 3,405 |
| 2011-12-29 | 3,290 | 3,345 | 3,255 | 3,335 | 119,600 | 3,335 |
| 2011-12-28 | 3,300 | 3,340 | 3,300 | 3,330 | 97,400 | 3,330 |
| 2011-12-27 | 3,365 | 3,380 | 3,330 | 3,335 | 83,000 | 3,335 |
| 2011-12-26 | 3,360 | 3,410 | 3,360 | 3,390 | 126,500 | 3,390 |
| 2011-12-22 | 3,385 | 3,420 | 3,290 | 3,290 | 192,700 | 3,290 |
| 2011-12-21 | 3,500 | 3,520 | 3,450 | 3,455 | 132,300 | 3,455 |
| 2011-12-20 | 3,355 | 3,470 | 3,330 | 3,440 | 231,900 | 3,440 |
| 2011-12-19 | 3,400 | 3,400 | 3,250 | 3,360 | 248,400 | 3,360 |
| 2011-12-16 | 3,420 | 3,440 | 3,380 | 3,405 | 191,200 | 3,405 |
| 2011-12-15 | 3,525 | 3,535 | 3,390 | 3,400 | 352,100 | 3,400 |
| 2011-12-14 | 3,565 | 3,625 | 3,545 | 3,565 | 189,900 | 3,565 |
| 2011-12-13 | 3,580 | 3,630 | 3,565 | 3,585 | 217,500 | 3,585 |
| 2011-12-12 | 3,670 | 3,690 | 3,620 | 3,640 | 246,600 | 3,640 |
| 2011-12-09 | 3,630 | 3,660 | 3,575 | 3,615 | 393,600 | 3,615 |
| 2011-12-08 | 3,780 | 3,780 | 3,665 | 3,710 | 293,700 | 3,710 |
| 2011-12-07 | 3,765 | 3,840 | 3,750 | 3,820 | 157,000 | 3,820 |
| 2011-12-06 | 3,885 | 3,885 | 3,685 | 3,710 | 369,600 | 3,710 |
| 2011-12-05 | 3,900 | 3,935 | 3,875 | 3,895 | 135,800 | 3,895 |
| 2011-12-02 | 3,870 | 3,915 | 3,830 | 3,855 | 220,400 | 3,855 |
| 2011-12-01 | 3,990 | 4,000 | 3,890 | 3,940 | 358,900 | 3,940 |
| 2011-11-30 | 3,780 | 3,840 | 3,700 | 3,815 | 273,400 | 3,815 |
| 2011-11-29 | 3,725 | 3,825 | 3,675 | 3,810 | 293,400 | 3,810 |
| 2011-11-28 | 3,635 | 3,700 | 3,620 | 3,635 | 167,900 | 3,635 |
| 2011-11-25 | 3,560 | 3,690 | 3,550 | 3,580 | 204,200 | 3,580 |
| 2011-11-24 | 3,595 | 3,650 | 3,555 | 3,585 | 261,700 | 3,585 |
| 2011-11-22 | 3,510 | 3,750 | 3,465 | 3,710 | 461,700 | 3,710 |
| 2011-11-21 | 3,695 | 3,730 | 3,530 | 3,550 | 406,900 | 3,550 |
| 2011-11-18 | 3,680 | 3,795 | 3,665 | 3,770 | 283,100 | 3,770 |
| 2011-11-17 | 3,690 | 3,860 | 3,610 | 3,790 | 379,000 | 3,790 |
| 2011-11-16 | 3,725 | 3,865 | 3,630 | 3,685 | 531,900 | 3,685 |
| 2011-11-15 | 3,940 | 3,945 | 3,660 | 3,720 | 766,700 | 3,720 |
| 2011-11-14 | 4,090 | 4,220 | 3,840 | 3,950 | 896,500 | 3,950 |
| 2011-11-11 | 4,380 | 4,380 | 4,030 | 4,160 | 695,100 | 4,160 |
| 2011-11-10 | 4,295 | 4,415 | 4,275 | 4,395 | 254,000 | 4,395 |
| 2011-11-09 | 4,460 | 4,460 | 4,375 | 4,450 | 219,300 | 4,450 |
| 2011-11-08 | 4,440 | 4,450 | 4,300 | 4,350 | 261,700 | 4,350 |
| 2011-11-07 | 4,470 | 4,470 | 4,315 | 4,435 | 254,800 | 4,435 |
| 2011-11-04 | 4,415 | 4,465 | 4,370 | 4,460 | 322,300 | 4,460 |
| 2011-11-02 | 4,235 | 4,470 | 4,235 | 4,385 | 429,100 | 4,385 |
| 2011-11-01 | 4,305 | 4,465 | 4,295 | 4,335 | 425,700 | 4,335 |
| 2011-10-31 | 4,245 | 4,430 | 4,160 | 4,395 | 475,600 | 4,395 |
| 2011-10-28 | 4,380 | 4,390 | 4,155 | 4,225 | 532,800 | 4,225 |
| 2011-10-27 | 4,000 | 4,280 | 4,000 | 4,245 | 526,700 | 4,245 |
| 2011-10-26 | 3,820 | 3,980 | 3,805 | 3,925 | 208,700 | 3,925 |
| 2011-10-25 | 3,950 | 4,005 | 3,825 | 3,870 | 300,100 | 3,870 |
| 2011-10-24 | 3,795 | 3,905 | 3,770 | 3,885 | 309,300 | 3,885 |
| 2011-10-21 | 3,570 | 3,705 | 3,570 | 3,685 | 209,200 | 3,685 |
| 2011-10-20 | 3,655 | 3,665 | 3,525 | 3,565 | 191,100 | 3,565 |
| 2011-10-19 | 3,865 | 3,900 | 3,645 | 3,665 | 260,900 | 3,665 |
| 2011-10-18 | 3,750 | 3,835 | 3,730 | 3,810 | 153,500 | 3,810 |
| 2011-10-17 | 3,880 | 3,910 | 3,850 | 3,865 | 241,200 | 3,865 |
| 2011-10-14 | 3,760 | 3,940 | 3,725 | 3,810 | 347,600 | 3,810 |
| 2011-10-13 | 3,610 | 3,820 | 3,585 | 3,795 | 602,100 | 3,795 |
| 2011-10-12 | 3,400 | 3,525 | 3,330 | 3,525 | 325,200 | 3,525 |
| 2011-10-11 | 3,340 | 3,420 | 3,335 | 3,385 | 283,700 | 3,385 |
| 2011-10-07 | 3,250 | 3,265 | 3,180 | 3,230 | 216,400 | 3,230 |
| 2011-10-06 | 3,060 | 3,150 | 3,060 | 3,145 | 178,900 | 3,145 |
| 2011-10-05 | 3,150 | 3,190 | 3,000 | 3,020 | 214,600 | 3,020 |
| 2011-10-04 | 3,060 | 3,105 | 3,000 | 3,095 | 245,900 | 3,095 |
| 2011-10-03 | 3,140 | 3,245 | 3,085 | 3,145 | 206,300 | 3,145 |
| 2011-09-30 | 3,375 | 3,500 | 3,190 | 3,260 | 505,700 | 3,260 |
| 2011-09-29 | 3,100 | 3,370 | 3,065 | 3,355 | 430,100 | 3,355 |
| 2011-09-28 | 3,070 | 3,210 | 3,065 | 3,205 | 293,700 | 3,205 |
| 2011-09-27 | 3,085 | 3,135 | 3,005 | 3,060 | 218,800 | 3,060 |
| 2011-09-26 | 3,100 | 3,100 | 2,952 | 2,990 | 406,400 | 2,990 |
| 2011-09-22 | 3,220 | 3,260 | 3,150 | 3,170 | 234,100 | 3,170 |
| 2011-09-21 | 3,395 | 3,395 | 3,285 | 3,290 | 274,200 | 3,290 |
| 2011-09-20 | 3,485 | 3,495 | 3,405 | 3,415 | 249,100 | 3,415 |
| 2011-09-16 | 3,400 | 3,590 | 3,395 | 3,585 | 315,600 | 3,585 |
| 2011-09-15 | 3,390 | 3,415 | 3,315 | 3,325 | 155,500 | 3,325 |
| 2011-09-14 | 3,450 | 3,480 | 3,290 | 3,310 | 207,000 | 3,310 |
| 2011-09-13 | 3,430 | 3,470 | 3,370 | 3,455 | 172,200 | 3,455 |
| 2011-09-12 | 3,345 | 3,390 | 3,320 | 3,360 | 201,600 | 3,360 |
| 2011-09-09 | 3,555 | 3,590 | 3,455 | 3,465 | 248,200 | 3,465 |
| 2011-09-08 | 3,620 | 3,655 | 3,535 | 3,575 | 252,800 | 3,575 |
| 2011-09-07 | 3,580 | 3,590 | 3,460 | 3,575 | 246,900 | 3,575 |
| 2011-09-06 | 3,550 | 3,590 | 3,400 | 3,440 | 451,100 | 3,440 |
| 2011-09-05 | 3,705 | 3,725 | 3,580 | 3,635 | 347,300 | 3,635 |
| 2011-09-02 | 3,900 | 3,900 | 3,765 | 3,790 | 402,500 | 3,790 |
| 2011-09-01 | 3,910 | 4,040 | 3,885 | 3,950 | 517,700 | 3,950 |
| 2011-08-31 | 4,030 | 4,175 | 3,960 | 3,970 | 472,800 | 3,970 |
| 2011-08-30 | 4,275 | 4,355 | 3,990 | 4,005 | 722,800 | 4,005 |
| 2011-08-29 | 4,040 | 4,255 | 3,990 | 4,205 | 336,800 | 4,205 |
| 2011-08-26 | 3,920 | 4,020 | 3,920 | 3,990 | 195,300 | 3,990 |
| 2011-08-25 | 3,910 | 4,045 | 3,910 | 3,945 | 234,300 | 3,945 |
| 2011-08-24 | 3,975 | 4,030 | 3,895 | 3,905 | 330,200 | 3,905 |
| 2011-08-23 | 3,855 | 3,885 | 3,760 | 3,875 | 239,600 | 3,875 |
| 2011-08-22 | 3,945 | 4,050 | 3,840 | 3,845 | 225,400 | 3,845 |
| 2011-08-19 | 3,980 | 4,020 | 3,920 | 4,005 | 352,600 | 4,005 |
| 2011-08-18 | 4,215 | 4,245 | 4,050 | 4,070 | 240,100 | 4,070 |
| 2011-08-17 | 4,350 | 4,350 | 4,220 | 4,280 | 133,700 | 4,280 |
| 2011-08-16 | 4,380 | 4,420 | 4,315 | 4,350 | 149,100 | 4,350 |
| 2011-08-15 | 4,260 | 4,395 | 4,260 | 4,330 | 212,300 | 4,330 |
| 2011-08-12 | 4,300 | 4,330 | 4,220 | 4,240 | 235,800 | 4,240 |
| 2011-08-11 | 4,210 | 4,270 | 4,145 | 4,255 | 228,800 | 4,255 |
| 2011-08-10 | 4,425 | 4,430 | 4,325 | 4,350 | 294,100 | 4,350 |
| 2011-08-09 | 4,130 | 4,295 | 3,990 | 4,270 | 591,200 | 4,270 |
| 2011-08-08 | 4,515 | 4,565 | 4,310 | 4,335 | 379,000 | 4,335 |
| 2011-08-05 | 4,575 | 4,685 | 4,540 | 4,620 | 341,500 | 4,620 |
| 2011-08-04 | 4,885 | 4,970 | 4,815 | 4,855 | 194,800 | 4,855 |
| 2011-08-03 | 4,880 | 4,905 | 4,815 | 4,885 | 265,600 | 4,885 |
| 2011-08-02 | 5,140 | 5,150 | 5,020 | 5,040 | 205,400 | 5,040 |
| 2011-08-01 | 5,090 | 5,270 | 5,070 | 5,240 | 268,600 | 5,240 |
| 2011-07-29 | 5,260 | 5,280 | 4,985 | 4,995 | 380,600 | 4,995 |
| 2011-07-28 | 5,380 | 5,400 | 5,250 | 5,290 | 181,700 | 5,290 |
| 2011-07-27 | 5,430 | 5,440 | 5,380 | 5,430 | 130,700 | 5,430 |
| 2011-07-26 | 5,400 | 5,520 | 5,400 | 5,490 | 170,200 | 5,490 |
| 2011-07-25 | 5,390 | 5,440 | 5,350 | 5,400 | 89,800 | 5,400 |
| 2011-07-22 | 5,560 | 5,570 | 5,390 | 5,400 | 201,800 | 5,400 |
| 2011-07-21 | 5,390 | 5,540 | 5,390 | 5,510 | 254,200 | 5,510 |
| 2011-07-20 | 5,300 | 5,400 | 5,270 | 5,370 | 264,000 | 5,370 |
| 2011-07-19 | 5,290 | 5,320 | 5,210 | 5,210 | 190,500 | 5,210 |
| 2011-07-15 | 5,400 | 5,420 | 5,300 | 5,350 | 171,200 | 5,350 |
| 2011-07-14 | 5,470 | 5,550 | 5,370 | 5,420 | 260,400 | 5,420 |
| 2011-07-13 | 5,390 | 5,520 | 5,390 | 5,450 | 213,200 | 5,450 |
| 2011-07-12 | 5,390 | 5,430 | 5,350 | 5,400 | 281,900 | 5,400 |
| 2011-07-11 | 5,630 | 5,650 | 5,490 | 5,490 | 416,300 | 5,490 |
| 2011-07-08 | 5,700 | 5,750 | 5,670 | 5,700 | 131,500 | 5,700 |
| 2011-07-07 | 5,700 | 5,730 | 5,650 | 5,680 | 178,700 | 5,680 |
| 2011-07-06 | 5,810 | 5,810 | 5,660 | 5,760 | 249,200 | 5,760 |
| 2011-07-05 | 5,820 | 5,820 | 5,750 | 5,780 | 142,200 | 5,780 |
| 2011-07-04 | 5,880 | 5,880 | 5,780 | 5,790 | 165,200 | 5,790 |
| 2011-07-01 | 5,880 | 5,890 | 5,740 | 5,790 | 229,200 | 5,790 |
| 2011-06-30 | 5,900 | 5,900 | 5,790 | 5,860 | 143,500 | 5,860 |
| 2011-06-29 | 5,800 | 5,880 | 5,760 | 5,870 | 199,600 | 5,870 |
| 2011-06-28 | 5,700 | 5,750 | 5,690 | 5,720 | 133,200 | 5,720 |
| 2011-06-27 | 5,760 | 5,770 | 5,630 | 5,640 | 188,500 | 5,640 |
| 2011-06-24 | 5,730 | 5,770 | 5,710 | 5,760 | 121,000 | 5,760 |
| 2011-06-23 | 5,790 | 5,800 | 5,700 | 5,700 | 230,100 | 5,700 |
| 2011-06-22 | 5,800 | 5,860 | 5,780 | 5,820 | 242,100 | 5,820 |
| 2011-06-21 | 5,890 | 5,910 | 5,720 | 5,750 | 295,400 | 5,750 |
| 2011-06-20 | 5,930 | 6,000 | 5,820 | 5,820 | 171,100 | 5,820 |
| 2011-06-17 | 6,000 | 6,030 | 5,890 | 5,890 | 171,500 | 5,890 |
| 2011-06-16 | 6,020 | 6,080 | 5,950 | 5,970 | 153,400 | 5,970 |
| 2011-06-15 | 6,150 | 6,150 | 6,020 | 6,090 | 130,000 | 6,090 |
| 2011-06-14 | 6,010 | 6,160 | 6,000 | 6,110 | 172,700 | 6,110 |
| 2011-06-13 | 6,030 | 6,110 | 6,010 | 6,050 | 151,400 | 6,050 |
| 2011-06-10 | 6,200 | 6,260 | 6,090 | 6,100 | 216,300 | 6,100 |
| 2011-06-09 | 5,920 | 6,230 | 5,900 | 6,200 | 368,100 | 6,200 |
| 2011-06-08 | 5,980 | 5,990 | 5,870 | 5,930 | 199,400 | 5,930 |
| 2011-06-07 | 5,940 | 6,030 | 5,920 | 6,000 | 188,000 | 6,000 |
| 2011-06-06 | 5,910 | 6,040 | 5,900 | 5,970 | 154,900 | 5,970 |
| 2011-06-03 | 6,140 | 6,150 | 5,960 | 5,960 | 200,300 | 5,960 |
| 2011-06-02 | 6,050 | 6,120 | 6,020 | 6,070 | 216,400 | 6,070 |
| 2011-06-01 | 6,260 | 6,280 | 6,200 | 6,240 | 230,700 | 6,240 |
| 2011-05-31 | 6,200 | 6,330 | 6,180 | 6,280 | 270,600 | 6,280 |
| 2011-05-30 | 6,080 | 6,300 | 6,060 | 6,210 | 283,000 | 6,210 |
| 2011-05-27 | 5,930 | 6,180 | 5,860 | 6,110 | 388,000 | 6,110 |
| 2011-05-26 | 5,820 | 5,950 | 5,820 | 5,920 | 238,000 | 5,920 |
| 2011-05-25 | 6,020 | 6,050 | 5,790 | 5,790 | 287,200 | 5,790 |
| 2011-05-24 | 5,900 | 6,070 | 5,900 | 6,020 | 233,000 | 6,020 |
| 2011-05-23 | 5,970 | 6,010 | 5,890 | 6,000 | 208,200 | 6,000 |
| 2011-05-20 | 6,080 | 6,130 | 6,020 | 6,060 | 198,700 | 6,060 |
| 2011-05-19 | 6,180 | 6,190 | 6,020 | 6,030 | 433,200 | 6,030 |
| 2011-05-18 | 5,940 | 6,050 | 5,830 | 6,010 | 330,800 | 6,010 |
| 2011-05-17 | 5,930 | 5,950 | 5,740 | 5,940 | 343,300 | 5,940 |
| 2011-05-16 | 6,100 | 6,150 | 5,860 | 5,860 | 391,700 | 5,860 |
| 2011-05-13 | 6,210 | 6,230 | 6,100 | 6,200 | 332,000 | 6,200 |
| 2011-05-12 | 6,250 | 6,320 | 6,180 | 6,200 | 202,600 | 6,200 |
| 2011-05-11 | 6,470 | 6,490 | 6,270 | 6,280 | 331,300 | 6,280 |
| 2011-05-10 | 6,320 | 6,420 | 6,190 | 6,410 | 361,200 | 6,410 |
| 2011-05-09 | 6,380 | 6,470 | 6,290 | 6,310 | 270,400 | 6,310 |
| 2011-05-06 | 6,250 | 6,450 | 6,210 | 6,420 | 459,700 | 6,420 |
| 2011-05-02 | 6,240 | 6,430 | 6,230 | 6,370 | 386,800 | 6,370 |
| 2011-04-28 | 6,180 | 6,280 | 6,140 | 6,190 | 592,600 | 6,190 |
| 2011-04-27 | 5,700 | 6,240 | 5,700 | 6,210 | 817,200 | 6,210 |
| 2011-04-26 | 5,810 | 5,810 | 5,650 | 5,670 | 145,000 | 5,670 |
| 2011-04-25 | 5,830 | 5,880 | 5,760 | 5,760 | 150,600 | 5,760 |
| 2011-04-22 | 5,700 | 5,840 | 5,680 | 5,800 | 202,500 | 5,800 |
| 2011-04-21 | 5,830 | 5,860 | 5,750 | 5,760 | 235,300 | 5,760 |
| 2011-04-20 | 5,620 | 5,800 | 5,610 | 5,770 | 407,400 | 5,770 |
| 2011-04-19 | 5,470 | 5,590 | 5,450 | 5,570 | 157,700 | 5,570 |
| 2011-04-18 | 5,550 | 5,610 | 5,490 | 5,580 | 246,200 | 5,580 |
| 2011-04-15 | 5,580 | 5,590 | 5,510 | 5,520 | 195,200 | 5,520 |
| 2011-04-14 | 5,520 | 5,610 | 5,450 | 5,530 | 278,200 | 5,530 |
| 2011-04-13 | 5,370 | 5,540 | 5,360 | 5,520 | 347,800 | 5,520 |
| 2011-04-12 | 5,420 | 5,480 | 5,320 | 5,320 | 200,400 | 5,320 |
| 2011-04-11 | 5,410 | 5,640 | 5,410 | 5,470 | 220,500 | 5,470 |
| 2011-04-08 | 5,330 | 5,540 | 5,300 | 5,450 | 260,800 | 5,450 |
| 2011-04-07 | 5,370 | 5,500 | 5,370 | 5,420 | 171,300 | 5,420 |
| 2011-04-06 | 5,590 | 5,610 | 5,330 | 5,410 | 335,800 | 5,410 |
| 2011-04-05 | 5,660 | 5,730 | 5,580 | 5,610 | 224,800 | 5,610 |
| 2011-04-04 | 5,780 | 5,790 | 5,670 | 5,710 | 169,000 | 5,710 |
| 2011-04-01 | 5,740 | 5,790 | 5,630 | 5,690 | 264,300 | 5,690 |
| 2011-03-31 | 5,740 | 5,800 | 5,570 | 5,740 | 308,600 | 5,740 |
| 2011-03-30 | 5,410 | 5,690 | 5,400 | 5,630 | 376,800 | 5,630 |
| 2011-03-29 | 5,380 | 5,500 | 5,320 | 5,400 | 190,200 | 5,400 |
| 2011-03-28 | 5,300 | 5,470 | 5,270 | 5,460 | 228,000 | 5,460 |
| 2011-03-25 | 5,540 | 5,550 | 5,300 | 5,400 | 362,700 | 5,400 |
| 2011-03-24 | 5,600 | 5,640 | 5,440 | 5,460 | 670,800 | 5,460 |
| 2011-03-23 | 5,540 | 5,820 | 5,390 | 5,690 | 698,800 | 5,690 |
| 2011-03-22 | 5,480 | 5,560 | 5,410 | 5,530 | 552,500 | 5,530 |
| 2011-03-18 | 5,090 | 5,180 | 5,020 | 5,080 | 368,500 | 5,080 |
| 2011-03-17 | 4,500 | 4,980 | 4,500 | 4,860 | 604,800 | 4,860 |
| 2011-03-16 | 4,760 | 4,880 | 4,530 | 4,845 | 656,800 | 4,845 |
| 2011-03-15 | 4,510 | 4,525 | 4,160 | 4,200 | 780,400 | 4,200 |
| 2011-03-14 | 4,940 | 5,300 | 4,780 | 4,860 | 787,000 | 4,860 |
| 2011-03-11 | 5,520 | 5,690 | 5,450 | 5,540 | 525,400 | 5,540 |
| 2011-03-10 | 5,820 | 5,830 | 5,580 | 5,620 | 676,200 | 5,620 |
| 2011-03-09 | 6,150 | 6,150 | 5,790 | 5,880 | 536,300 | 5,880 |
| 2011-03-08 | 6,040 | 6,140 | 6,040 | 6,050 | 169,900 | 6,050 |
| 2011-03-07 | 6,110 | 6,110 | 6,020 | 6,070 | 186,500 | 6,070 |
| 2011-03-04 | 6,250 | 6,270 | 6,070 | 6,160 | 338,100 | 6,160 |
| 2011-03-03 | 6,090 | 6,200 | 6,040 | 6,100 | 317,100 | 6,100 |
| 2011-03-02 | 6,100 | 6,160 | 6,010 | 6,090 | 459,500 | 6,090 |
| 2011-03-01 | 6,200 | 6,350 | 6,190 | 6,220 | 534,200 | 6,220 |
| 2011-02-28 | 6,070 | 6,130 | 5,920 | 6,120 | 420,300 | 6,120 |
| 2011-02-25 | 5,930 | 6,080 | 5,870 | 6,000 | 568,600 | 6,000 |
| 2011-02-24 | 5,920 | 6,010 | 5,800 | 5,830 | 530,000 | 5,830 |
| 2011-02-23 | 5,870 | 6,180 | 5,810 | 6,020 | 829,500 | 6,020 |
| 2011-02-22 | 6,020 | 6,110 | 5,850 | 5,910 | 596,200 | 5,910 |
| 2011-02-21 | 6,200 | 6,250 | 6,010 | 6,140 | 574,900 | 6,140 |
| 2011-02-18 | 6,310 | 6,340 | 6,170 | 6,270 | 564,400 | 6,270 |
| 2011-02-17 | 6,500 | 6,680 | 6,250 | 6,370 | 997,800 | 6,370 |
| 2011-02-16 | 6,260 | 6,530 | 6,250 | 6,430 | 1,147,200 | 6,430 |
| 2011-02-15 | 5,740 | 6,170 | 5,730 | 6,120 | 1,092,000 | 6,120 |
| 2011-02-14 | 5,800 | 5,870 | 5,700 | 5,730 | 351,300 | 5,730 |
| 2011-02-10 | 5,550 | 5,730 | 5,550 | 5,680 | 276,500 | 5,680 |
| 2011-02-09 | 5,610 | 5,750 | 5,510 | 5,600 | 589,300 | 5,600 |
| 2011-02-08 | 5,780 | 5,900 | 5,590 | 5,600 | 886,700 | 5,600 |
| 2011-02-07 | 5,610 | 5,960 | 5,540 | 5,870 | 1,394,800 | 5,870 |
| 2011-02-04 | 5,300 | 5,560 | 5,300 | 5,410 | 1,022,600 | 5,410 |
| 2011-02-03 | 4,900 | 5,200 | 4,900 | 5,120 | 637,300 | 5,120 |
| 2011-02-02 | 4,980 | 4,990 | 4,900 | 4,905 | 323,300 | 4,905 |
| 2011-02-01 | 4,765 | 4,950 | 4,730 | 4,915 | 648,000 | 4,915 |
| 2011-01-31 | 4,495 | 4,780 | 4,485 | 4,775 | 709,900 | 4,775 |
| 2011-01-28 | 4,435 | 4,490 | 4,400 | 4,460 | 145,300 | 4,460 |
| 2011-01-27 | 4,420 | 4,475 | 4,385 | 4,450 | 201,100 | 4,450 |
| 2011-01-26 | 4,445 | 4,530 | 4,410 | 4,445 | 206,700 | 4,445 |
| 2011-01-25 | 4,550 | 4,570 | 4,430 | 4,440 | 182,900 | 4,440 |
| 2011-01-24 | 4,410 | 4,510 | 4,360 | 4,470 | 256,900 | 4,470 |
| 2011-01-21 | 4,520 | 4,520 | 4,360 | 4,390 | 302,300 | 4,390 |
| 2011-01-20 | 4,590 | 4,630 | 4,485 | 4,520 | 248,800 | 4,520 |
| 2011-01-19 | 4,645 | 4,675 | 4,520 | 4,585 | 571,200 | 4,585 |
| 2011-01-18 | 4,500 | 4,590 | 4,450 | 4,570 | 615,800 | 4,570 |
| 2011-01-17 | 4,355 | 4,415 | 4,265 | 4,290 | 242,200 | 4,290 |
| 2011-01-14 | 4,200 | 4,410 | 4,170 | 4,300 | 557,800 | 4,300 |
| 2011-01-13 | 3,960 | 4,245 | 3,945 | 4,220 | 635,900 | 4,220 |
| 2011-01-12 | 3,945 | 3,970 | 3,905 | 3,905 | 68,800 | 3,905 |
| 2011-01-11 | 3,920 | 3,955 | 3,910 | 3,935 | 67,800 | 3,935 |
| 2011-01-07 | 3,950 | 3,970 | 3,915 | 3,920 | 100,800 | 3,920 |
| 2011-01-06 | 4,005 | 4,020 | 3,940 | 3,960 | 120,600 | 3,960 |
| 2011-01-05 | 3,970 | 4,010 | 3,970 | 4,000 | 198,500 | 4,000 |
| 2011-01-04 | 3,905 | 3,985 | 3,895 | 3,960 | 241,600 | 3,960 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株