6678 (株)テクノメディカ 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 | 282,001 | 282,001 | 277,999 | 279,001 | 10 | 930 |
| 2011-12-29 | 285,001 | 285,001 | 281,899 | 281,899 | 11 | 939.66 |
| 2011-12-28 | 290,000 | 290,000 | 285,001 | 285,001 | 2 | 950 |
| 2011-12-27 | 285,001 | 285,001 | 285,001 | 285,001 | 4 | 950 |
| 2011-12-26 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 966.67 |
| 2011-12-22 | 293,000 | 293,000 | 290,000 | 290,000 | 15 | 966.67 |
| 2011-12-21 | 277,999 | 283,999 | 277,999 | 283,999 | 4 | 946.66 |
| 2011-12-20 | 279,901 | 279,901 | 279,901 | 279,901 | 4 | 933 |
| 2011-12-19 | 283,099 | 283,099 | 279,901 | 279,901 | 9 | 933 |
| 2011-12-16 | 286,001 | 286,100 | 286,001 | 286,100 | 2 | 953.67 |
| 2011-12-15 | 296,100 | 296,100 | 290,000 | 290,000 | 3 | 966.67 |
| 2011-12-14 | 295,899 | 296,100 | 295,899 | 296,100 | 2 | 987 |
| 2011-12-13 | 298,500 | 298,500 | 291,101 | 291,200 | 6 | 970.67 |
| 2011-12-12 | 298,800 | 298,800 | 290,000 | 298,800 | 12 | 996 |
| 2011-12-09 | 295,001 | 295,001 | 295,001 | 295,001 | 17 | 983.34 |
| 2011-12-07 | 294,500 | 295,001 | 294,500 | 295,001 | 2 | 983.34 |
| 2011-12-06 | 293,000 | 293,000 | 292,001 | 292,001 | 7 | 973.34 |
| 2011-12-05 | 293,000 | 293,399 | 292,001 | 293,399 | 12 | 978 |
| 2011-12-02 | 287,900 | 287,999 | 287,801 | 287,999 | 8 | 960 |
| 2011-12-01 | 287,501 | 287,501 | 287,501 | 287,501 | 2 | 958.34 |
| 2011-11-30 | 277,801 | 285,001 | 274,500 | 285,001 | 11 | 950 |
| 2011-11-29 | 272,799 | 272,799 | 272,799 | 272,799 | 2 | 909.33 |
| 2011-11-28 | 277,000 | 277,201 | 277,000 | 277,201 | 2 | 924 |
| 2011-11-25 | 281,401 | 281,401 | 277,000 | 277,801 | 8 | 926 |
| 2011-11-24 | 277,000 | 283,999 | 277,000 | 283,999 | 9 | 946.66 |
| 2011-11-22 | 283,000 | 283,000 | 282,001 | 282,001 | 7 | 940 |
| 2011-11-21 | 283,501 | 283,501 | 283,000 | 283,000 | 2 | 943.33 |
| 2011-11-18 | 280,000 | 280,099 | 279,901 | 280,099 | 6 | 933.66 |
| 2011-11-17 | 274,599 | 285,401 | 274,599 | 285,401 | 20 | 951.34 |
| 2011-11-16 | 279,001 | 280,201 | 275,599 | 275,599 | 10 | 918.66 |
| 2011-11-15 | 283,501 | 284,500 | 283,501 | 283,999 | 8 | 946.66 |
| 2011-11-14 | 286,001 | 286,001 | 283,501 | 283,501 | 3 | 945 |
| 2011-11-11 | 283,000 | 283,999 | 277,501 | 283,999 | 14 | 946.66 |
| 2011-11-10 | 284,401 | 284,401 | 277,000 | 282,001 | 5 | 940 |
| 2011-11-09 | 279,901 | 280,600 | 279,901 | 280,600 | 7 | 935.33 |
| 2011-11-08 | 276,499 | 276,499 | 276,499 | 276,499 | 1 | 921.66 |
| 2011-11-07 | 277,900 | 277,900 | 273,000 | 273,699 | 3 | 912.33 |
| 2011-11-04 | 274,599 | 274,599 | 274,599 | 274,599 | 1 | 915.33 |
| 2011-11-02 | 277,000 | 279,601 | 274,500 | 274,500 | 8 | 915 |
| 2011-11-01 | 277,999 | 277,999 | 274,101 | 277,000 | 23 | 923.33 |
| 2011-10-31 | 277,000 | 277,999 | 273,000 | 273,000 | 9 | 910 |
| 2011-10-28 | 273,999 | 277,000 | 273,099 | 275,200 | 20 | 917.33 |
| 2011-10-27 | 271,200 | 276,001 | 271,200 | 273,999 | 9 | 913.33 |
| 2011-10-26 | 272,001 | 272,001 | 271,200 | 271,200 | 2 | 904 |
| 2011-10-25 | 273,000 | 276,499 | 272,001 | 272,001 | 12 | 906.67 |
| 2011-10-24 | 277,000 | 279,001 | 272,001 | 273,000 | 16 | 910 |
| 2011-10-21 | 271,299 | 274,401 | 271,299 | 274,401 | 5 | 914.67 |
| 2011-10-20 | 279,199 | 280,000 | 278,599 | 278,599 | 14 | 928.66 |
| 2011-10-19 | 280,399 | 280,399 | 279,901 | 279,901 | 8 | 933 |
| 2011-10-18 | 280,600 | 280,600 | 280,399 | 280,501 | 6 | 935 |
| 2011-10-17 | 280,600 | 280,801 | 280,600 | 280,801 | 5 | 936 |
| 2011-10-14 | 280,600 | 280,699 | 280,600 | 280,600 | 9 | 935.33 |
| 2011-10-13 | 283,000 | 283,999 | 282,001 | 282,001 | 8 | 940 |
| 2011-10-12 | 283,000 | 283,000 | 280,999 | 282,799 | 5 | 942.66 |
| 2011-10-11 | 282,400 | 283,900 | 280,501 | 280,999 | 15 | 936.66 |
| 2011-10-07 | 284,500 | 284,500 | 282,400 | 282,400 | 2 | 941.33 |
| 2011-10-06 | 282,700 | 283,900 | 282,301 | 282,301 | 11 | 941 |
| 2011-10-05 | 285,001 | 285,001 | 282,700 | 282,700 | 5 | 942.33 |
| 2011-10-04 | 282,199 | 290,000 | 282,100 | 290,000 | 9 | 966.67 |
| 2011-10-03 | 297,900 | 297,999 | 287,999 | 287,999 | 12 | 960 |
| 2011-09-30 | 296,001 | 297,900 | 296,001 | 297,900 | 6 | 993 |
| 2011-09-29 | 296,001 | 296,100 | 292,901 | 296,001 | 12 | 986.67 |
| 2011-09-28 | 291,800 | 293,000 | 291,800 | 293,000 | 9 | 976.67 |
| 2011-09-27 | 283,999 | 283,999 | 282,100 | 282,499 | 14 | 941.66 |
| 2011-09-26 | 287,801 | 287,801 | 285,001 | 285,001 | 11 | 950 |
| 2011-09-22 | 292,601 | 293,000 | 287,999 | 288,101 | 14 | 960.34 |
| 2011-09-21 | 291,899 | 293,300 | 291,899 | 293,300 | 7 | 977.67 |
| 2011-09-20 | 293,000 | 293,000 | 287,999 | 291,899 | 4 | 973 |
| 2011-09-16 | 283,000 | 290,000 | 282,499 | 289,001 | 11 | 963.34 |
| 2011-09-15 | 282,001 | 283,999 | 282,001 | 283,999 | 5 | 946.66 |
| 2011-09-14 | 282,001 | 283,000 | 282,001 | 283,000 | 4 | 943.33 |
| 2011-09-13 | 282,901 | 283,000 | 281,299 | 281,899 | 15 | 939.66 |
| 2011-09-12 | 282,499 | 283,000 | 281,500 | 283,000 | 11 | 943.33 |
| 2011-09-09 | 282,001 | 283,999 | 282,001 | 282,499 | 25 | 941.66 |
| 2011-09-08 | 283,300 | 287,000 | 282,001 | 285,701 | 10 | 952.34 |
| 2011-09-07 | 283,999 | 285,001 | 283,300 | 283,300 | 32 | 944.33 |
| 2011-09-06 | 291,701 | 291,701 | 288,899 | 289,001 | 22 | 963.34 |
| 2011-09-05 | 295,899 | 295,899 | 295,899 | 295,899 | 13 | 986.33 |
| 2011-09-02 | 293,999 | 293,999 | 290,099 | 293,000 | 19 | 976.67 |
| 2011-09-01 | 305,500 | 305,500 | 292,001 | 293,999 | 67 | 980 |
| 2011-08-31 | 303,999 | 306,001 | 302,001 | 305,500 | 10 | 1,018.33 |
| 2011-08-30 | 307,000 | 307,000 | 305,001 | 307,000 | 7 | 1,023.33 |
| 2011-08-29 | 303,999 | 303,999 | 303,999 | 303,999 | 4 | 1,013.33 |
| 2011-08-26 | 309,001 | 309,001 | 304,500 | 305,001 | 21 | 1,016.67 |
| 2011-08-25 | 309,001 | 310,000 | 307,000 | 307,000 | 20 | 1,023.33 |
| 2011-08-24 | 310,000 | 310,000 | 305,001 | 305,001 | 15 | 1,016.67 |
| 2011-08-23 | 309,499 | 309,499 | 306,001 | 309,499 | 8 | 1,031.66 |
| 2011-08-22 | 315,001 | 315,001 | 305,001 | 306,001 | 14 | 1,020 |
| 2011-08-19 | 310,501 | 310,501 | 304,500 | 310,000 | 23 | 1,033.33 |
| 2011-08-18 | 305,001 | 305,500 | 303,999 | 303,999 | 13 | 1,013.33 |
| 2011-08-17 | 313,999 | 313,999 | 305,001 | 305,001 | 6 | 1,016.67 |
| 2011-08-16 | 315,001 | 315,001 | 313,999 | 313,999 | 2 | 1,046.66 |
| 2011-08-15 | 311,500 | 311,500 | 305,001 | 310,999 | 14 | 1,036.66 |
| 2011-08-12 | 312,499 | 312,499 | 305,001 | 309,001 | 10 | 1,030 |
| 2011-08-11 | 305,001 | 306,001 | 305,001 | 305,500 | 4 | 1,018.33 |
| 2011-08-10 | 307,000 | 307,000 | 305,001 | 305,001 | 7 | 1,016.67 |
| 2011-08-09 | 290,999 | 300,000 | 290,501 | 300,000 | 27 | 1,000 |
| 2011-08-08 | 303,000 | 310,000 | 300,501 | 307,000 | 36 | 1,023.33 |
| 2011-08-05 | 318,500 | 318,500 | 310,000 | 312,499 | 15 | 1,041.66 |
| 2011-08-04 | 320,000 | 320,000 | 311,500 | 311,500 | 13 | 1,038.33 |
| 2011-08-03 | 317,501 | 319,499 | 316,001 | 316,001 | 7 | 1,053.34 |
| 2011-08-02 | 319,499 | 319,499 | 310,000 | 317,501 | 18 | 1,058.34 |
| 2011-08-01 | 320,000 | 320,000 | 310,000 | 319,499 | 19 | 1,065 |
| 2011-07-29 | 322,001 | 325,500 | 320,000 | 323,000 | 12 | 1,076.67 |
| 2011-07-28 | 340,999 | 340,999 | 323,501 | 326,001 | 39 | 1,086.67 |
| 2011-07-27 | 340,999 | 340,999 | 330,000 | 340,000 | 38 | 1,133.33 |
| 2011-07-26 | 340,000 | 345,001 | 335,001 | 340,999 | 54 | 1,136.66 |
| 2011-07-25 | 327,999 | 347,000 | 327,999 | 329,499 | 95 | 1,098.33 |
| 2011-07-22 | 320,000 | 323,000 | 320,000 | 320,999 | 25 | 1,070 |
| 2011-07-21 | 316,499 | 320,000 | 316,499 | 320,000 | 16 | 1,066.67 |
| 2011-07-20 | 316,001 | 317,501 | 316,001 | 316,499 | 7 | 1,055 |
| 2011-07-19 | 311,500 | 317,999 | 311,500 | 317,000 | 14 | 1,056.67 |
| 2011-07-15 | 315,001 | 315,001 | 312,001 | 312,001 | 8 | 1,040 |
| 2011-07-14 | 310,999 | 312,001 | 309,001 | 310,999 | 11 | 1,036.66 |
| 2011-07-13 | 312,001 | 313,501 | 305,001 | 310,999 | 17 | 1,036.66 |
| 2011-07-12 | 313,999 | 313,999 | 310,000 | 312,001 | 11 | 1,040 |
| 2011-07-11 | 310,000 | 312,499 | 310,000 | 310,501 | 23 | 1,035 |
| 2011-07-08 | 306,001 | 309,001 | 306,001 | 307,501 | 23 | 1,025 |
| 2011-07-07 | 306,001 | 309,001 | 306,001 | 309,001 | 25 | 1,030 |
| 2011-07-06 | 300,999 | 306,001 | 300,999 | 306,001 | 15 | 1,020 |
| 2011-07-05 | 305,500 | 306,499 | 305,500 | 306,001 | 8 | 1,020 |
| 2011-07-04 | 307,000 | 307,000 | 306,001 | 306,499 | 15 | 1,021.66 |
| 2011-07-01 | 306,499 | 307,000 | 306,001 | 307,000 | 16 | 1,023.33 |
| 2011-06-30 | 303,501 | 306,001 | 303,501 | 306,001 | 24 | 1,020 |
| 2011-06-29 | 303,501 | 305,001 | 302,499 | 303,501 | 122 | 1,011.67 |
| 2011-06-28 | 310,501 | 312,499 | 310,501 | 310,501 | 33 | 1,035 |
| 2011-06-27 | 319,001 | 319,001 | 314,500 | 315,500 | 42 | 1,051.67 |
| 2011-06-24 | 320,000 | 320,000 | 317,999 | 319,001 | 31 | 1,063.34 |
| 2011-06-23 | 319,001 | 320,000 | 316,001 | 320,000 | 23 | 1,066.67 |
| 2011-06-22 | 317,999 | 320,000 | 314,500 | 319,001 | 43 | 1,063.34 |
| 2011-06-21 | 307,999 | 310,000 | 307,000 | 310,000 | 14 | 1,033.33 |
| 2011-06-20 | 299,001 | 303,000 | 299,001 | 300,000 | 16 | 1,000 |
| 2011-06-17 | 297,801 | 299,001 | 297,699 | 297,699 | 11 | 992.33 |
| 2011-06-16 | 296,499 | 297,999 | 296,499 | 296,499 | 4 | 988.33 |
| 2011-06-15 | 293,999 | 297,000 | 293,999 | 296,001 | 9 | 986.67 |
| 2011-06-14 | 287,999 | 289,199 | 287,999 | 289,199 | 5 | 964 |
| 2011-06-13 | 296,799 | 296,799 | 293,000 | 293,000 | 5 | 976.67 |
| 2011-06-10 | 296,001 | 296,001 | 295,899 | 296,001 | 27 | 986.67 |
| 2011-06-09 | 296,001 | 296,001 | 292,001 | 293,999 | 11 | 980 |
| 2011-06-08 | 293,999 | 294,299 | 293,999 | 293,999 | 6 | 980 |
| 2011-06-07 | 293,999 | 293,999 | 293,999 | 293,999 | 3 | 980 |
| 2011-06-06 | 293,999 | 293,999 | 293,000 | 293,000 | 6 | 976.67 |
| 2011-06-03 | 292,001 | 292,901 | 290,000 | 290,099 | 7 | 967 |
| 2011-06-02 | 292,400 | 292,499 | 292,001 | 292,001 | 5 | 973.34 |
| 2011-06-01 | 290,000 | 292,901 | 288,800 | 292,901 | 11 | 976.34 |
| 2011-05-31 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 966.67 |
| 2011-05-30 | 290,099 | 290,099 | 289,199 | 289,301 | 12 | 964.34 |
| 2011-05-27 | 286,799 | 292,799 | 286,799 | 292,799 | 10 | 976 |
| 2011-05-26 | 293,501 | 293,801 | 285,001 | 286,700 | 9 | 955.67 |
| 2011-05-25 | 290,000 | 290,000 | 285,001 | 285,200 | 13 | 950.67 |
| 2011-05-24 | 287,999 | 287,999 | 287,600 | 287,699 | 9 | 959 |
| 2011-05-23 | 287,999 | 287,999 | 287,801 | 287,801 | 5 | 959.34 |
| 2011-05-20 | 284,401 | 286,700 | 284,401 | 286,700 | 4 | 955.67 |
| 2011-05-19 | 286,499 | 286,901 | 283,999 | 284,101 | 8 | 947 |
| 2011-05-18 | 284,101 | 284,101 | 283,999 | 283,999 | 9 | 946.66 |
| 2011-05-17 | 283,999 | 284,500 | 283,999 | 284,500 | 14 | 948.33 |
| 2011-05-16 | 290,201 | 290,201 | 283,999 | 283,999 | 18 | 946.66 |
| 2011-05-13 | 285,599 | 290,000 | 285,500 | 285,500 | 11 | 951.67 |
| 2011-05-12 | 285,599 | 285,599 | 285,599 | 285,599 | 2 | 952 |
| 2011-05-11 | 290,000 | 290,000 | 285,599 | 285,599 | 3 | 952 |
| 2011-05-10 | 289,901 | 289,901 | 289,901 | 289,901 | 3 | 966.34 |
| 2011-05-06 | 285,001 | 285,899 | 285,001 | 285,899 | 3 | 953 |
| 2011-05-02 | 286,400 | 286,400 | 283,300 | 285,001 | 10 | 950 |
| 2011-04-28 | 287,000 | 287,000 | 280,099 | 282,001 | 20 | 940 |
| 2011-04-27 | 283,201 | 286,799 | 280,399 | 280,501 | 15 | 935 |
| 2011-04-26 | 285,001 | 287,999 | 281,500 | 283,099 | 15 | 943.66 |
| 2011-04-25 | 290,000 | 290,000 | 286,001 | 290,000 | 8 | 966.67 |
| 2011-04-22 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 966.67 |
| 2011-04-21 | 289,901 | 290,000 | 285,701 | 290,000 | 10 | 966.67 |
| 2011-04-20 | 286,001 | 286,001 | 284,101 | 284,101 | 2 | 947 |
| 2011-04-19 | 282,100 | 282,100 | 282,100 | 282,100 | 1 | 940.33 |
| 2011-04-18 | 282,001 | 282,001 | 282,001 | 282,001 | 1 | 940 |
| 2011-04-15 | 281,200 | 287,000 | 281,200 | 287,000 | 2 | 956.67 |
| 2011-04-14 | 280,501 | 289,700 | 280,501 | 289,700 | 4 | 965.67 |
| 2011-04-13 | 281,101 | 281,101 | 281,101 | 281,101 | 1 | 937 |
| 2011-04-12 | 289,901 | 290,000 | 284,899 | 284,899 | 28 | 949.66 |
| 2011-04-11 | 290,000 | 290,000 | 289,901 | 289,901 | 2 | 966.34 |
| 2011-04-08 | 290,000 | 290,999 | 280,999 | 280,999 | 13 | 936.66 |
| 2011-04-07 | 290,999 | 291,101 | 290,000 | 290,000 | 77 | 966.67 |
| 2011-04-06 | 290,999 | 290,999 | 290,000 | 290,999 | 6 | 970 |
| 2011-04-05 | 290,000 | 290,099 | 290,000 | 290,000 | 9 | 966.67 |
| 2011-04-04 | 290,000 | 293,000 | 285,001 | 290,000 | 9 | 966.67 |
| 2011-04-01 | 290,000 | 290,099 | 290,000 | 290,099 | 6 | 967 |
| 2011-03-31 | 292,001 | 294,500 | 287,300 | 293,999 | 19 | 980 |
| 2011-03-30 | 294,899 | 294,899 | 292,001 | 292,001 | 8 | 973.34 |
| 2011-03-29 | 280,000 | 293,000 | 280,000 | 293,000 | 19 | 976.67 |
| 2011-03-28 | 279,901 | 287,801 | 278,899 | 287,801 | 47 | 959.34 |
| 2011-03-25 | 285,001 | 285,001 | 280,201 | 280,399 | 12 | 934.66 |
| 2011-03-24 | 282,901 | 284,200 | 280,000 | 282,001 | 8 | 940 |
| 2011-03-23 | 272,001 | 284,701 | 272,001 | 284,701 | 15 | 949 |
| 2011-03-22 | 275,001 | 280,000 | 275,001 | 279,001 | 4 | 930 |
| 2011-03-18 | 270,000 | 274,800 | 265,001 | 273,300 | 20 | 911 |
| 2011-03-17 | 261,500 | 266,499 | 260,999 | 263,999 | 39 | 880 |
| 2011-03-16 | 259,001 | 267,900 | 256,001 | 261,500 | 88 | 871.67 |
| 2011-03-15 | 272,001 | 275,001 | 260,000 | 269,001 | 95 | 896.67 |
| 2011-03-14 | 255,001 | 290,000 | 255,001 | 287,000 | 41 | 956.67 |
| 2011-03-11 | 295,001 | 295,001 | 292,001 | 292,001 | 31 | 973.34 |
| 2011-03-10 | 293,501 | 293,501 | 293,000 | 293,000 | 2 | 976.67 |
| 2011-03-09 | 296,001 | 296,001 | 293,501 | 293,501 | 5 | 978.34 |
| 2011-03-08 | 291,101 | 293,999 | 291,101 | 293,999 | 5 | 980 |
| 2011-03-07 | 296,100 | 296,100 | 290,099 | 290,099 | 9 | 967 |
| 2011-03-04 | 296,100 | 298,899 | 296,100 | 296,400 | 4 | 988 |
| 2011-03-03 | 295,101 | 299,199 | 295,101 | 299,199 | 3 | 997.33 |
| 2011-03-02 | 299,400 | 299,499 | 295,001 | 295,101 | 11 | 983.67 |
| 2011-03-01 | 297,999 | 297,999 | 297,999 | 297,999 | 3 | 993.33 |
| 2011-02-28 | 294,599 | 297,999 | 294,599 | 297,999 | 6 | 993.33 |
| 2011-02-25 | 297,399 | 299,601 | 295,001 | 295,299 | 15 | 984.33 |
| 2011-02-24 | 299,901 | 299,901 | 295,001 | 297,501 | 4 | 991.67 |
| 2011-02-23 | 299,499 | 300,000 | 295,001 | 295,001 | 32 | 983.34 |
| 2011-02-22 | 296,499 | 299,499 | 296,499 | 297,000 | 44 | 990 |
| 2011-02-21 | 296,601 | 296,601 | 296,499 | 296,499 | 8 | 988.33 |
| 2011-02-18 | 296,601 | 296,601 | 296,601 | 296,601 | 1 | 988.67 |
| 2011-02-17 | 299,499 | 299,901 | 297,501 | 297,501 | 6 | 991.67 |
| 2011-02-16 | 296,001 | 297,501 | 295,500 | 297,501 | 9 | 991.67 |
| 2011-02-15 | 296,199 | 296,199 | 296,199 | 296,199 | 1 | 987.33 |
| 2011-02-14 | 296,499 | 299,001 | 296,001 | 296,001 | 7 | 986.67 |
| 2011-02-10 | 296,601 | 296,601 | 296,499 | 296,499 | 9 | 988.33 |
| 2011-02-09 | 296,100 | 296,100 | 296,001 | 296,001 | 14 | 986.67 |
| 2011-02-08 | 295,001 | 296,901 | 294,899 | 294,899 | 12 | 983 |
| 2011-02-07 | 295,001 | 295,101 | 295,001 | 295,001 | 18 | 983.34 |
| 2011-02-04 | 297,999 | 299,799 | 297,999 | 299,499 | 13 | 998.33 |
| 2011-02-03 | 295,001 | 296,601 | 293,999 | 296,001 | 11 | 986.67 |
| 2011-02-02 | 295,001 | 295,899 | 295,001 | 295,899 | 3 | 986.33 |
| 2011-02-01 | 295,001 | 295,001 | 293,000 | 293,000 | 6 | 976.67 |
| 2011-01-31 | 292,499 | 293,000 | 292,499 | 293,000 | 3 | 976.67 |
| 2011-01-28 | 292,100 | 292,499 | 291,500 | 292,499 | 7 | 975 |
| 2011-01-27 | 295,001 | 295,001 | 292,100 | 292,100 | 4 | 973.67 |
| 2011-01-26 | 293,900 | 294,500 | 293,900 | 294,500 | 3 | 981.67 |
| 2011-01-25 | 293,000 | 295,001 | 290,000 | 290,000 | 31 | 966.67 |
| 2011-01-24 | 290,000 | 290,000 | 290,000 | 290,000 | 6 | 966.67 |
| 2011-01-21 | 288,599 | 288,599 | 287,999 | 287,999 | 3 | 960 |
| 2011-01-20 | 288,599 | 288,599 | 288,599 | 288,599 | 1 | 962 |
| 2011-01-19 | 287,999 | 292,499 | 287,999 | 292,499 | 5 | 975 |
| 2011-01-18 | 290,099 | 292,001 | 290,000 | 292,001 | 4 | 973.34 |
| 2011-01-17 | 292,301 | 292,301 | 290,099 | 290,501 | 11 | 968.34 |
| 2011-01-14 | 295,001 | 295,001 | 290,999 | 293,999 | 13 | 980 |
| 2011-01-13 | 295,001 | 295,001 | 292,001 | 295,001 | 11 | 983.34 |
| 2011-01-12 | 292,700 | 294,500 | 292,700 | 294,500 | 4 | 981.67 |
| 2011-01-11 | 292,001 | 292,601 | 292,001 | 292,601 | 5 | 975.34 |
| 2011-01-07 | 295,200 | 295,200 | 293,099 | 293,099 | 2 | 977 |
| 2011-01-06 | 293,600 | 295,200 | 293,099 | 295,200 | 4 | 984 |
| 2011-01-05 | 299,901 | 299,901 | 293,000 | 296,499 | 9 | 988.33 |
| 2011-01-04 | 297,999 | 297,999 | 297,999 | 297,999 | 6 | 993.33 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
