5970 (株)ジーテクト 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 | 1,169 | 1,169 | 1,131 | 1,139 | 2,100 | 569.50 |
| 2011-12-28 | 1,160 | 1,174 | 1,148 | 1,174 | 900 | 587 |
| 2011-12-27 | 1,172 | 1,172 | 1,162 | 1,162 | 1,500 | 581 |
| 2011-12-26 | 1,175 | 1,180 | 1,165 | 1,172 | 7,000 | 586 |
| 2011-12-22 | 1,150 | 1,158 | 1,135 | 1,158 | 7,500 | 579 |
| 2011-12-21 | 1,100 | 1,120 | 1,100 | 1,102 | 1,800 | 551 |
| 2011-12-20 | 1,078 | 1,090 | 1,062 | 1,080 | 9,100 | 540 |
| 2011-12-19 | 1,078 | 1,078 | 1,061 | 1,078 | 2,300 | 539 |
| 2011-12-16 | 1,100 | 1,100 | 1,070 | 1,078 | 10,500 | 539 |
| 2011-12-15 | 1,125 | 1,125 | 1,067 | 1,070 | 4,800 | 535 |
| 2011-12-14 | 1,170 | 1,178 | 1,146 | 1,148 | 1,600 | 574 |
| 2011-12-13 | 1,197 | 1,197 | 1,151 | 1,151 | 3,800 | 575.50 |
| 2011-12-12 | 1,200 | 1,245 | 1,171 | 1,198 | 7,100 | 599 |
| 2011-12-09 | 1,146 | 1,173 | 1,140 | 1,170 | 3,500 | 585 |
| 2011-12-08 | 1,200 | 1,222 | 1,180 | 1,182 | 20,200 | 591 |
| 2011-12-07 | 1,151 | 1,195 | 1,151 | 1,195 | 8,400 | 597.50 |
| 2011-12-06 | 1,159 | 1,176 | 1,145 | 1,146 | 16,300 | 573 |
| 2011-12-05 | 1,099 | 1,130 | 1,099 | 1,120 | 11,400 | 560 |
| 2011-12-02 | 1,082 | 1,082 | 1,046 | 1,046 | 3,500 | 523 |
| 2011-12-01 | 1,041 | 1,083 | 1,040 | 1,082 | 6,000 | 541 |
| 2011-11-30 | 1,013 | 1,035 | 1,013 | 1,025 | 7,700 | 512.50 |
| 2011-11-29 | 963 | 1,002 | 963 | 1,002 | 4,100 | 501 |
| 2011-11-28 | 947 | 947 | 940 | 946 | 2,700 | 473 |
| 2011-11-25 | 929 | 952 | 926 | 947 | 5,000 | 473.50 |
| 2011-11-24 | 891 | 919 | 871 | 901 | 3,200 | 450.50 |
| 2011-11-22 | 900 | 900 | 885 | 895 | 1,600 | 447.50 |
| 2011-11-21 | 925 | 925 | 919 | 920 | 2,200 | 460 |
| 2011-11-18 | 900 | 925 | 898 | 925 | 4,600 | 462.50 |
| 2011-11-17 | 892 | 905 | 892 | 905 | 5,200 | 452.50 |
| 2011-11-16 | 905 | 905 | 895 | 900 | 8,300 | 450 |
| 2011-11-15 | 925 | 925 | 909 | 909 | 8,000 | 454.50 |
| 2011-11-14 | 925 | 928 | 912 | 928 | 6,900 | 464 |
| 2011-11-11 | 950 | 950 | 902 | 910 | 18,100 | 455 |
| 2011-11-10 | 961 | 962 | 940 | 947 | 9,000 | 473.50 |
| 2011-11-09 | 1,001 | 1,012 | 1,000 | 1,001 | 1,800 | 500.50 |
| 2011-11-08 | 1,050 | 1,050 | 995 | 1,011 | 17,400 | 505.50 |
| 2011-11-07 | 1,042 | 1,045 | 1,030 | 1,040 | 1,900 | 520 |
| 2011-11-04 | 1,065 | 1,069 | 1,040 | 1,040 | 4,000 | 520 |
| 2011-11-02 | 1,051 | 1,055 | 1,030 | 1,055 | 7,400 | 527.50 |
| 2011-11-01 | 1,129 | 1,129 | 1,080 | 1,090 | 8,500 | 545 |
| 2011-10-31 | 1,164 | 1,164 | 1,135 | 1,136 | 8,200 | 568 |
| 2011-10-28 | 1,171 | 1,185 | 1,164 | 1,164 | 9,900 | 582 |
| 2011-10-27 | 1,170 | 1,171 | 1,162 | 1,170 | 6,300 | 585 |
| 2011-10-26 | 1,174 | 1,185 | 1,172 | 1,185 | 1,400 | 592.50 |
| 2011-10-25 | 1,169 | 1,175 | 1,166 | 1,175 | 3,700 | 587.50 |
| 2011-10-24 | 1,161 | 1,168 | 1,161 | 1,165 | 2,000 | 582.50 |
| 2011-10-21 | 1,170 | 1,170 | 1,130 | 1,159 | 2,600 | 579.50 |
| 2011-10-20 | 1,165 | 1,165 | 1,152 | 1,160 | 1,800 | 580 |
| 2011-10-19 | 1,188 | 1,188 | 1,170 | 1,184 | 600 | 592 |
| 2011-10-18 | 1,189 | 1,189 | 1,188 | 1,188 | 300 | 594 |
| 2011-10-17 | 1,176 | 1,193 | 1,175 | 1,177 | 4,800 | 588.50 |
| 2011-10-14 | 1,170 | 1,172 | 1,170 | 1,171 | 1,200 | 585.50 |
| 2011-10-13 | 1,170 | 1,185 | 1,170 | 1,185 | 14,200 | 592.50 |
| 2011-10-12 | 1,180 | 1,180 | 1,161 | 1,175 | 6,700 | 587.50 |
| 2011-10-11 | 1,199 | 1,200 | 1,150 | 1,180 | 10,300 | 590 |
| 2011-10-07 | 1,200 | 1,200 | 1,173 | 1,189 | 5,800 | 594.50 |
| 2011-10-06 | 1,196 | 1,200 | 1,190 | 1,199 | 6,400 | 599.50 |
| 2011-10-05 | 1,240 | 1,240 | 1,198 | 1,198 | 3,400 | 599 |
| 2011-10-04 | 1,216 | 1,240 | 1,215 | 1,240 | 4,800 | 620 |
| 2011-10-03 | 1,231 | 1,231 | 1,224 | 1,224 | 1,500 | 612 |
| 2011-09-30 | 1,280 | 1,299 | 1,264 | 1,266 | 1,100 | 633 |
| 2011-09-29 | 1,228 | 1,257 | 1,228 | 1,250 | 800 | 625 |
| 2011-09-28 | 1,243 | 1,243 | 1,230 | 1,230 | 3,300 | 615 |
| 2011-09-27 | 1,240 | 1,240 | 1,230 | 1,230 | 1,400 | 615 |
| 2011-09-26 | 1,303 | 1,303 | 1,221 | 1,221 | 5,300 | 610.50 |
| 2011-09-22 | 1,391 | 1,391 | 1,322 | 1,322 | 1,300 | 661 |
| 2011-09-21 | 1,307 | 1,340 | 1,307 | 1,332 | 1,600 | 666 |
| 2011-09-20 | 1,326 | 1,334 | 1,326 | 1,331 | 1,300 | 665.50 |
| 2011-09-16 | 1,302 | 1,340 | 1,302 | 1,326 | 3,500 | 663 |
| 2011-09-15 | 1,316 | 1,330 | 1,315 | 1,325 | 1,500 | 662.50 |
| 2011-09-14 | 1,315 | 1,321 | 1,315 | 1,318 | 800 | 659 |
| 2011-09-13 | 1,330 | 1,331 | 1,324 | 1,324 | 1,400 | 662 |
| 2011-09-12 | 1,321 | 1,328 | 1,321 | 1,328 | 1,800 | 664 |
| 2011-09-09 | 1,384 | 1,384 | 1,370 | 1,370 | 800 | 685 |
| 2011-09-08 | 1,383 | 1,401 | 1,383 | 1,390 | 1,700 | 695 |
| 2011-09-07 | 1,400 | 1,490 | 1,380 | 1,380 | 1,700 | 690 |
| 2011-09-06 | 1,383 | 1,383 | 1,360 | 1,360 | 5,500 | 680 |
| 2011-09-05 | 1,424 | 1,424 | 1,400 | 1,400 | 1,400 | 700 |
| 2011-09-02 | 1,410 | 1,420 | 1,410 | 1,410 | 4,900 | 705 |
| 2011-09-01 | 1,455 | 1,455 | 1,410 | 1,426 | 8,100 | 713 |
| 2011-08-31 | 1,455 | 1,460 | 1,455 | 1,455 | 2,000 | 727.50 |
| 2011-08-30 | 1,430 | 1,455 | 1,430 | 1,455 | 5,700 | 727.50 |
| 2011-08-29 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 705 |
| 2011-08-26 | 1,400 | 1,411 | 1,400 | 1,410 | 1,000 | 705 |
| 2011-08-25 | 1,430 | 1,430 | 1,430 | 1,430 | 900 | 715 |
| 2011-08-24 | 1,469 | 1,469 | 1,400 | 1,400 | 1,500 | 700 |
| 2011-08-23 | 1,415 | 1,425 | 1,405 | 1,425 | 1,300 | 712.50 |
| 2011-08-22 | 1,435 | 1,445 | 1,411 | 1,415 | 1,500 | 707.50 |
| 2011-08-19 | 1,470 | 1,470 | 1,440 | 1,440 | 700 | 720 |
| 2011-08-18 | 1,490 | 1,490 | 1,480 | 1,480 | 800 | 740 |
| 2011-08-17 | 1,491 | 1,492 | 1,491 | 1,492 | 200 | 746 |
| 2011-08-16 | 1,508 | 1,533 | 1,508 | 1,515 | 1,300 | 757.50 |
| 2011-08-15 | 1,454 | 1,485 | 1,454 | 1,485 | 2,300 | 742.50 |
| 2011-08-12 | 1,442 | 1,454 | 1,442 | 1,454 | 900 | 727 |
| 2011-08-11 | 1,415 | 1,460 | 1,415 | 1,433 | 1,600 | 716.50 |
| 2011-08-10 | 1,470 | 1,502 | 1,455 | 1,456 | 3,100 | 728 |
| 2011-08-09 | 1,371 | 1,450 | 1,371 | 1,450 | 8,000 | 725 |
| 2011-08-08 | 1,432 | 1,460 | 1,432 | 1,450 | 15,400 | 725 |
| 2011-08-05 | 1,478 | 1,545 | 1,420 | 1,500 | 7,300 | 750 |
| 2011-08-04 | 1,594 | 1,609 | 1,593 | 1,594 | 6,800 | 797 |
| 2011-08-03 | 1,611 | 1,612 | 1,592 | 1,595 | 5,100 | 797.50 |
| 2011-08-02 | 1,600 | 1,644 | 1,600 | 1,642 | 10,800 | 821 |
| 2011-08-01 | 1,600 | 1,647 | 1,600 | 1,646 | 3,900 | 823 |
| 2011-07-29 | 1,612 | 1,622 | 1,610 | 1,620 | 4,200 | 810 |
| 2011-07-28 | 1,629 | 1,630 | 1,620 | 1,630 | 3,900 | 815 |
| 2011-07-27 | 1,640 | 1,647 | 1,629 | 1,629 | 2,900 | 814.50 |
| 2011-07-26 | 1,640 | 1,649 | 1,620 | 1,640 | 2,400 | 820 |
| 2011-07-25 | 1,623 | 1,645 | 1,623 | 1,644 | 8,600 | 822 |
| 2011-07-22 | 1,630 | 1,640 | 1,630 | 1,634 | 6,100 | 817 |
| 2011-07-21 | 1,645 | 1,650 | 1,640 | 1,640 | 1,900 | 820 |
| 2011-07-20 | 1,649 | 1,650 | 1,640 | 1,650 | 4,200 | 825 |
| 2011-07-19 | 1,600 | 1,640 | 1,600 | 1,640 | 7,900 | 820 |
| 2011-07-15 | 1,611 | 1,628 | 1,602 | 1,606 | 2,200 | 803 |
| 2011-07-14 | 1,621 | 1,625 | 1,612 | 1,618 | 2,300 | 809 |
| 2011-07-13 | 1,606 | 1,621 | 1,606 | 1,621 | 3,900 | 810.50 |
| 2011-07-12 | 1,630 | 1,646 | 1,620 | 1,621 | 3,700 | 810.50 |
| 2011-07-11 | 1,637 | 1,659 | 1,637 | 1,656 | 2,200 | 828 |
| 2011-07-08 | 1,650 | 1,665 | 1,650 | 1,660 | 4,800 | 830 |
| 2011-07-07 | 1,649 | 1,649 | 1,637 | 1,648 | 1,800 | 824 |
| 2011-07-06 | 1,628 | 1,654 | 1,628 | 1,650 | 4,300 | 825 |
| 2011-07-05 | 1,667 | 1,667 | 1,634 | 1,634 | 2,900 | 817 |
| 2011-07-04 | 1,676 | 1,676 | 1,644 | 1,668 | 7,500 | 834 |
| 2011-07-01 | 1,611 | 1,632 | 1,611 | 1,623 | 3,700 | 811.50 |
| 2011-06-30 | 1,622 | 1,623 | 1,605 | 1,611 | 4,000 | 805.50 |
| 2011-06-29 | 1,603 | 1,623 | 1,603 | 1,623 | 4,300 | 811.50 |
| 2011-06-28 | 1,630 | 1,633 | 1,615 | 1,615 | 3,000 | 807.50 |
| 2011-06-27 | 1,621 | 1,640 | 1,611 | 1,617 | 6,700 | 808.50 |
| 2011-06-24 | 1,642 | 1,659 | 1,621 | 1,651 | 9,500 | 825.50 |
| 2011-06-23 | 1,601 | 1,647 | 1,600 | 1,630 | 9,600 | 815 |
| 2011-06-22 | 1,508 | 1,592 | 1,492 | 1,592 | 23,600 | 796 |
| 2011-06-21 | 1,505 | 1,509 | 1,492 | 1,501 | 11,800 | 750.50 |
| 2011-06-20 | 1,481 | 1,500 | 1,454 | 1,467 | 3,000 | 733.50 |
| 2011-06-17 | 1,495 | 1,500 | 1,479 | 1,490 | 6,800 | 745 |
| 2011-06-16 | 1,460 | 1,495 | 1,459 | 1,486 | 9,800 | 743 |
| 2011-06-15 | 1,450 | 1,470 | 1,449 | 1,449 | 4,000 | 724.50 |
| 2011-06-14 | 1,432 | 1,456 | 1,432 | 1,440 | 3,300 | 720 |
| 2011-06-13 | 1,440 | 1,447 | 1,420 | 1,428 | 3,500 | 714 |
| 2011-06-10 | 1,455 | 1,480 | 1,435 | 1,450 | 2,200 | 725 |
| 2011-06-09 | 1,450 | 1,454 | 1,414 | 1,416 | 5,900 | 708 |
| 2011-06-08 | 1,480 | 1,495 | 1,460 | 1,462 | 4,500 | 731 |
| 2011-06-07 | 1,442 | 1,475 | 1,442 | 1,475 | 1,000 | 737.50 |
| 2011-06-06 | 1,529 | 1,529 | 1,457 | 1,457 | 3,300 | 728.50 |
| 2011-06-03 | 1,498 | 1,500 | 1,498 | 1,499 | 300 | 749.50 |
| 2011-06-02 | 1,500 | 1,500 | 1,480 | 1,498 | 1,800 | 749 |
| 2011-06-01 | 1,527 | 1,531 | 1,482 | 1,500 | 11,000 | 750 |
| 2011-05-31 | 1,490 | 1,514 | 1,470 | 1,490 | 3,900 | 745 |
| 2011-05-30 | 1,520 | 1,520 | 1,490 | 1,490 | 5,800 | 745 |
| 2011-05-27 | 1,420 | 1,480 | 1,420 | 1,460 | 23,700 | 730 |
| 2011-05-26 | 1,352 | 1,409 | 1,352 | 1,408 | 11,500 | 704 |
| 2011-05-25 | 1,310 | 1,334 | 1,300 | 1,334 | 3,500 | 667 |
| 2011-05-24 | 1,311 | 1,317 | 1,288 | 1,288 | 22,100 | 644 |
| 2011-05-23 | 1,400 | 1,400 | 1,350 | 1,354 | 6,200 | 677 |
| 2011-05-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 700 |
| 2011-05-19 | 1,420 | 1,420 | 1,400 | 1,400 | 5,600 | 700 |
| 2011-05-18 | 1,420 | 1,420 | 1,407 | 1,407 | 7,100 | 703.50 |
| 2011-05-17 | 1,440 | 1,440 | 1,416 | 1,420 | 4,200 | 710 |
| 2011-05-16 | 1,470 | 1,475 | 1,430 | 1,440 | 2,400 | 720 |
| 2011-05-13 | 1,561 | 1,561 | 1,470 | 1,496 | 7,900 | 748 |
| 2011-05-12 | 1,551 | 1,563 | 1,551 | 1,561 | 2,200 | 780.50 |
| 2011-05-11 | 1,565 | 1,572 | 1,560 | 1,572 | 2,800 | 786 |
| 2011-05-10 | 1,560 | 1,594 | 1,560 | 1,570 | 2,100 | 785 |
| 2011-05-09 | 1,580 | 1,585 | 1,561 | 1,561 | 7,400 | 780.50 |
| 2011-05-06 | 1,609 | 1,612 | 1,570 | 1,611 | 5,000 | 805.50 |
| 2011-05-02 | 1,614 | 1,629 | 1,611 | 1,612 | 5,600 | 806 |
| 2011-04-28 | 1,601 | 1,611 | 1,592 | 1,611 | 8,200 | 805.50 |
| 2011-04-27 | 1,604 | 1,611 | 1,580 | 1,581 | 5,200 | 790.50 |
| 2011-04-26 | 1,630 | 1,630 | 1,604 | 1,604 | 2,100 | 802 |
| 2011-04-25 | 1,646 | 1,646 | 1,625 | 1,643 | 3,300 | 821.50 |
| 2011-04-22 | 1,626 | 1,635 | 1,620 | 1,635 | 3,300 | 817.50 |
| 2011-04-21 | 1,642 | 1,642 | 1,622 | 1,622 | 4,100 | 811 |
| 2011-04-20 | 1,620 | 1,643 | 1,618 | 1,643 | 4,300 | 821.50 |
| 2011-04-19 | 1,621 | 1,630 | 1,620 | 1,620 | 2,900 | 810 |
| 2011-04-18 | 1,665 | 1,665 | 1,635 | 1,641 | 3,500 | 820.50 |
| 2011-04-15 | 1,671 | 1,671 | 1,657 | 1,657 | 2,600 | 828.50 |
| 2011-04-14 | 1,669 | 1,669 | 1,637 | 1,661 | 3,300 | 830.50 |
| 2011-04-13 | 1,651 | 1,671 | 1,635 | 1,671 | 7,200 | 835.50 |
| 2011-04-12 | 1,672 | 1,686 | 1,666 | 1,666 | 3,800 | 833 |
| 2011-04-11 | 1,696 | 1,696 | 1,672 | 1,672 | 4,300 | 836 |
| 2011-04-08 | 1,660 | 1,699 | 1,655 | 1,696 | 5,300 | 848 |
| 2011-04-07 | 1,710 | 1,740 | 1,674 | 1,674 | 4,500 | 837 |
| 2011-04-06 | 1,735 | 1,756 | 1,655 | 1,725 | 6,300 | 862.50 |
| 2011-04-05 | 1,839 | 1,839 | 1,777 | 1,789 | 6,200 | 894.50 |
| 2011-04-04 | 1,889 | 1,889 | 1,822 | 1,825 | 8,600 | 912.50 |
| 2011-04-01 | 1,893 | 1,893 | 1,852 | 1,888 | 2,800 | 944 |
| 2011-03-31 | 1,860 | 1,895 | 1,823 | 1,853 | 23,400 | 926.50 |
| 2011-03-30 | 1,705 | 1,723 | 1,700 | 1,723 | 3,700 | 861.50 |
| 2011-03-29 | 1,710 | 1,710 | 1,694 | 1,709 | 8,000 | 854.50 |
| 2011-03-28 | 1,736 | 1,737 | 1,698 | 1,710 | 8,100 | 855 |
| 2011-03-25 | 1,850 | 1,854 | 1,715 | 1,736 | 18,500 | 868 |
| 2011-03-24 | 1,802 | 1,817 | 1,713 | 1,780 | 19,100 | 890 |
| 2011-03-23 | 1,800 | 1,860 | 1,778 | 1,835 | 14,500 | 917.50 |
| 2011-03-22 | 1,797 | 1,830 | 1,713 | 1,827 | 22,800 | 913.50 |
| 2011-03-18 | 1,601 | 1,689 | 1,601 | 1,631 | 29,900 | 815.50 |
| 2011-03-17 | 1,480 | 1,599 | 1,461 | 1,598 | 12,900 | 799 |
| 2011-03-16 | 1,385 | 1,598 | 1,385 | 1,598 | 33,700 | 799 |
| 2011-03-15 | 1,500 | 1,500 | 1,202 | 1,415 | 62,100 | 707.50 |
| 2011-03-14 | 1,520 | 1,777 | 1,520 | 1,602 | 56,000 | 801 |
| 2011-03-11 | 2,000 | 2,067 | 2,000 | 2,020 | 10,900 | 1,010 |
| 2011-03-10 | 2,150 | 2,150 | 2,061 | 2,100 | 15,400 | 1,050 |
| 2011-03-09 | 2,157 | 2,187 | 2,150 | 2,155 | 7,100 | 1,077.50 |
| 2011-03-08 | 2,129 | 2,160 | 2,115 | 2,157 | 13,400 | 1,078.50 |
| 2011-03-07 | 2,159 | 2,159 | 2,120 | 2,130 | 7,400 | 1,065 |
| 2011-03-04 | 2,170 | 2,188 | 2,132 | 2,132 | 5,700 | 1,066 |
| 2011-03-03 | 2,168 | 2,168 | 2,137 | 2,137 | 4,600 | 1,068.50 |
| 2011-03-02 | 2,103 | 2,140 | 2,100 | 2,138 | 11,200 | 1,069 |
| 2011-03-01 | 2,198 | 2,237 | 2,150 | 2,190 | 19,200 | 1,095 |
| 2011-02-28 | 2,080 | 2,130 | 2,065 | 2,130 | 5,900 | 1,065 |
| 2011-02-25 | 2,030 | 2,055 | 2,010 | 2,055 | 19,200 | 1,027.50 |
| 2011-02-24 | 2,081 | 2,100 | 2,040 | 2,054 | 23,000 | 1,027 |
| 2011-02-23 | 2,130 | 2,184 | 2,092 | 2,130 | 19,500 | 1,065 |
| 2011-02-22 | 2,212 | 2,212 | 2,162 | 2,190 | 13,200 | 1,095 |
| 2011-02-21 | 2,159 | 2,240 | 2,159 | 2,215 | 40,400 | 1,107.50 |
| 2011-02-18 | 2,063 | 2,160 | 2,020 | 2,141 | 34,700 | 1,070.50 |
| 2011-02-17 | 2,061 | 2,075 | 2,050 | 2,064 | 17,800 | 1,032 |
| 2011-02-16 | 2,039 | 2,075 | 2,020 | 2,050 | 25,900 | 1,025 |
| 2011-02-15 | 1,934 | 2,045 | 1,926 | 2,000 | 25,500 | 1,000 |
| 2011-02-14 | 1,900 | 1,930 | 1,891 | 1,925 | 15,100 | 962.50 |
| 2011-02-10 | 1,855 | 1,875 | 1,836 | 1,871 | 6,200 | 935.50 |
| 2011-02-09 | 1,906 | 1,907 | 1,839 | 1,852 | 8,000 | 926 |
| 2011-02-08 | 1,948 | 1,950 | 1,896 | 1,896 | 14,200 | 948 |
| 2011-02-07 | 1,940 | 1,950 | 1,924 | 1,929 | 5,400 | 964.50 |
| 2011-02-04 | 1,942 | 1,944 | 1,910 | 1,922 | 4,200 | 961 |
| 2011-02-03 | 1,947 | 1,947 | 1,934 | 1,939 | 4,600 | 969.50 |
| 2011-02-02 | 1,932 | 1,960 | 1,910 | 1,949 | 43,600 | 974.50 |
| 2011-02-01 | 1,897 | 1,940 | 1,881 | 1,892 | 34,200 | 946 |
| 2011-01-31 | 1,745 | 1,760 | 1,720 | 1,739 | 8,400 | 869.50 |
| 2011-01-28 | 1,790 | 1,790 | 1,767 | 1,771 | 5,000 | 885.50 |
| 2011-01-27 | 1,775 | 1,792 | 1,775 | 1,782 | 6,300 | 891 |
| 2011-01-26 | 1,785 | 1,790 | 1,777 | 1,778 | 1,700 | 889 |
| 2011-01-25 | 1,777 | 1,787 | 1,716 | 1,780 | 7,800 | 890 |
| 2011-01-24 | 1,684 | 1,722 | 1,625 | 1,722 | 4,600 | 861 |
| 2011-01-21 | 1,781 | 1,781 | 1,682 | 1,682 | 18,100 | 841 |
| 2011-01-20 | 1,765 | 1,795 | 1,765 | 1,781 | 3,100 | 890.50 |
| 2011-01-19 | 1,731 | 1,776 | 1,731 | 1,776 | 8,800 | 888 |
| 2011-01-18 | 1,783 | 1,783 | 1,731 | 1,731 | 12,800 | 865.50 |
| 2011-01-17 | 1,814 | 1,830 | 1,772 | 1,803 | 14,300 | 901.50 |
| 2011-01-14 | 1,866 | 1,866 | 1,821 | 1,828 | 10,000 | 914 |
| 2011-01-13 | 1,870 | 1,871 | 1,840 | 1,866 | 7,800 | 933 |
| 2011-01-12 | 1,870 | 1,888 | 1,840 | 1,865 | 9,300 | 932.50 |
| 2011-01-11 | 1,796 | 1,897 | 1,795 | 1,855 | 20,200 | 927.50 |
| 2011-01-07 | 1,775 | 1,796 | 1,775 | 1,796 | 11,200 | 898 |
| 2011-01-06 | 1,780 | 1,789 | 1,775 | 1,780 | 14,200 | 890 |
| 2011-01-05 | 1,738 | 1,791 | 1,725 | 1,750 | 18,400 | 875 |
| 2011-01-04 | 1,700 | 1,743 | 1,700 | 1,743 | 11,300 | 871.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株