7610 (株)テイツー 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 | 4,785 | 4,830 | 4,770 | 4,825 | 235 | 48.25 |
| 2011-12-29 | 4,830 | 4,830 | 4,770 | 4,825 | 143 | 48.25 |
| 2011-12-28 | 4,720 | 4,820 | 4,690 | 4,745 | 148 | 47.45 |
| 2011-12-27 | 4,770 | 4,825 | 4,760 | 4,825 | 87 | 48.25 |
| 2011-12-26 | 4,760 | 4,800 | 4,760 | 4,800 | 150 | 48 |
| 2011-12-22 | 4,690 | 4,765 | 4,675 | 4,760 | 169 | 47.60 |
| 2011-12-21 | 4,930 | 4,945 | 4,550 | 4,680 | 660 | 46.80 |
| 2011-12-20 | 4,925 | 4,925 | 4,825 | 4,910 | 71 | 49.10 |
| 2011-12-19 | 4,900 | 4,930 | 4,805 | 4,830 | 74 | 48.30 |
| 2011-12-16 | 4,910 | 4,940 | 4,845 | 4,930 | 47 | 49.30 |
| 2011-12-15 | 4,900 | 4,935 | 4,880 | 4,920 | 75 | 49.20 |
| 2011-12-14 | 4,880 | 4,945 | 4,880 | 4,940 | 158 | 49.40 |
| 2011-12-13 | 4,905 | 4,920 | 4,900 | 4,900 | 78 | 49 |
| 2011-12-12 | 4,955 | 4,960 | 4,925 | 4,935 | 38 | 49.35 |
| 2011-12-09 | 4,835 | 4,955 | 4,835 | 4,955 | 150 | 49.55 |
| 2011-12-08 | 4,950 | 5,030 | 4,935 | 4,990 | 68 | 49.90 |
| 2011-12-07 | 4,940 | 5,010 | 4,935 | 5,000 | 14 | 50 |
| 2011-12-06 | 5,020 | 5,030 | 4,905 | 5,010 | 77 | 50.10 |
| 2011-12-05 | 5,010 | 5,050 | 4,990 | 5,030 | 67 | 50.30 |
| 2011-12-02 | 5,070 | 5,090 | 5,000 | 5,010 | 58 | 50.10 |
| 2011-12-01 | 5,050 | 5,130 | 4,905 | 5,100 | 301 | 51 |
| 2011-11-30 | 5,150 | 5,150 | 4,990 | 5,080 | 1,047 | 50.80 |
| 2011-11-29 | 4,980 | 4,990 | 4,855 | 4,990 | 129 | 49.90 |
| 2011-11-28 | 4,785 | 4,885 | 4,785 | 4,880 | 136 | 48.80 |
| 2011-11-25 | 4,800 | 4,805 | 4,765 | 4,790 | 184 | 47.90 |
| 2011-11-24 | 4,810 | 4,830 | 4,740 | 4,800 | 120 | 48 |
| 2011-11-22 | 4,770 | 4,840 | 4,770 | 4,830 | 57 | 48.30 |
| 2011-11-21 | 4,760 | 4,805 | 4,750 | 4,800 | 110 | 48 |
| 2011-11-18 | 4,800 | 4,805 | 4,740 | 4,800 | 57 | 48 |
| 2011-11-17 | 4,650 | 4,800 | 4,650 | 4,750 | 125 | 47.50 |
| 2011-11-16 | 4,940 | 4,940 | 4,705 | 4,715 | 141 | 47.15 |
| 2011-11-15 | 4,965 | 4,965 | 4,875 | 4,940 | 7 | 49.40 |
| 2011-11-14 | 4,930 | 4,930 | 4,855 | 4,930 | 39 | 49.30 |
| 2011-11-11 | 4,950 | 4,950 | 4,870 | 4,930 | 26 | 49.30 |
| 2011-11-10 | 4,900 | 4,945 | 4,805 | 4,930 | 65 | 49.30 |
| 2011-11-09 | 5,000 | 5,060 | 4,935 | 4,950 | 573 | 49.50 |
| 2011-11-08 | 5,050 | 5,050 | 4,990 | 5,030 | 318 | 50.30 |
| 2011-11-07 | 5,050 | 5,100 | 4,925 | 5,090 | 847 | 50.90 |
| 2011-11-04 | 4,980 | 5,050 | 4,910 | 5,050 | 848 | 50.50 |
| 2011-11-02 | 4,980 | 4,980 | 4,940 | 4,955 | 193 | 49.55 |
| 2011-11-01 | 4,970 | 4,995 | 4,970 | 4,970 | 442 | 49.70 |
| 2011-10-31 | 5,020 | 5,020 | 4,960 | 4,965 | 491 | 49.65 |
| 2011-10-28 | 4,890 | 5,030 | 4,890 | 5,020 | 746 | 50.20 |
| 2011-10-27 | 4,790 | 4,890 | 4,790 | 4,890 | 380 | 48.90 |
| 2011-10-26 | 4,715 | 4,755 | 4,700 | 4,755 | 454 | 47.55 |
| 2011-10-25 | 4,730 | 4,730 | 4,655 | 4,710 | 98 | 47.10 |
| 2011-10-24 | 4,550 | 4,715 | 4,550 | 4,690 | 322 | 46.90 |
| 2011-10-21 | 4,650 | 4,700 | 4,605 | 4,690 | 322 | 46.90 |
| 2011-10-20 | 4,630 | 4,670 | 4,570 | 4,635 | 927 | 46.35 |
| 2011-10-19 | 4,570 | 4,655 | 4,570 | 4,620 | 96 | 46.20 |
| 2011-10-18 | 4,560 | 4,635 | 4,555 | 4,600 | 153 | 46 |
| 2011-10-17 | 4,620 | 4,635 | 4,550 | 4,605 | 478 | 46.05 |
| 2011-10-14 | 4,580 | 4,625 | 4,565 | 4,625 | 137 | 46.25 |
| 2011-10-13 | 4,555 | 4,630 | 4,555 | 4,610 | 257 | 46.10 |
| 2011-10-12 | 4,455 | 4,580 | 4,455 | 4,550 | 316 | 45.50 |
| 2011-10-11 | 4,500 | 4,520 | 4,430 | 4,510 | 112 | 45.10 |
| 2011-10-07 | 4,455 | 4,540 | 4,405 | 4,500 | 352 | 45 |
| 2011-10-06 | 4,445 | 4,450 | 4,405 | 4,440 | 29 | 44.40 |
| 2011-10-05 | 4,440 | 4,445 | 4,400 | 4,445 | 84 | 44.45 |
| 2011-10-04 | 4,485 | 4,485 | 4,425 | 4,450 | 61 | 44.50 |
| 2011-10-03 | 4,460 | 4,485 | 4,460 | 4,485 | 29 | 44.85 |
| 2011-09-30 | 4,490 | 4,490 | 4,460 | 4,490 | 246 | 44.90 |
| 2011-09-29 | 4,455 | 4,460 | 4,380 | 4,460 | 210 | 44.60 |
| 2011-09-28 | 4,465 | 4,465 | 4,410 | 4,440 | 109 | 44.40 |
| 2011-09-27 | 4,475 | 4,500 | 4,465 | 4,465 | 84 | 44.65 |
| 2011-09-26 | 4,500 | 4,510 | 4,460 | 4,475 | 115 | 44.75 |
| 2011-09-22 | 4,485 | 4,510 | 4,455 | 4,465 | 78 | 44.65 |
| 2011-09-21 | 4,520 | 4,520 | 4,485 | 4,485 | 87 | 44.85 |
| 2011-09-20 | 4,520 | 4,530 | 4,480 | 4,525 | 79 | 45.25 |
| 2011-09-16 | 4,500 | 4,550 | 4,500 | 4,520 | 81 | 45.20 |
| 2011-09-15 | 4,465 | 4,530 | 4,450 | 4,475 | 92 | 44.75 |
| 2011-09-14 | 4,530 | 4,595 | 4,325 | 4,495 | 810 | 44.95 |
| 2011-09-13 | 4,600 | 4,650 | 4,595 | 4,595 | 38 | 45.95 |
| 2011-09-12 | 4,610 | 4,610 | 4,550 | 4,590 | 78 | 45.90 |
| 2011-09-09 | 4,585 | 4,620 | 4,560 | 4,590 | 68 | 45.90 |
| 2011-09-08 | 4,605 | 4,635 | 4,575 | 4,630 | 66 | 46.30 |
| 2011-09-07 | 4,550 | 4,615 | 4,515 | 4,610 | 150 | 46.10 |
| 2011-09-06 | 4,635 | 4,660 | 4,490 | 4,620 | 155 | 46.20 |
| 2011-09-05 | 4,620 | 4,660 | 4,620 | 4,660 | 18 | 46.60 |
| 2011-09-02 | 4,630 | 4,665 | 4,615 | 4,660 | 49 | 46.60 |
| 2011-09-01 | 4,610 | 4,670 | 4,610 | 4,620 | 155 | 46.20 |
| 2011-08-31 | 4,690 | 4,690 | 4,640 | 4,670 | 233 | 46.70 |
| 2011-08-30 | 4,635 | 4,670 | 4,615 | 4,670 | 328 | 46.70 |
| 2011-08-29 | 4,615 | 4,665 | 4,615 | 4,660 | 86 | 46.60 |
| 2011-08-26 | 4,740 | 4,745 | 4,690 | 4,725 | 170 | 47.25 |
| 2011-08-25 | 4,715 | 4,720 | 4,690 | 4,690 | 73 | 46.90 |
| 2011-08-24 | 4,655 | 4,690 | 4,655 | 4,690 | 135 | 46.90 |
| 2011-08-23 | 4,650 | 4,675 | 4,605 | 4,660 | 136 | 46.60 |
| 2011-08-22 | 4,625 | 4,695 | 4,610 | 4,655 | 142 | 46.55 |
| 2011-08-19 | 4,590 | 4,700 | 4,590 | 4,695 | 242 | 46.95 |
| 2011-08-18 | 4,620 | 4,745 | 4,620 | 4,730 | 329 | 47.30 |
| 2011-08-17 | 4,730 | 4,790 | 4,710 | 4,750 | 45 | 47.50 |
| 2011-08-16 | 4,795 | 4,795 | 4,700 | 4,795 | 208 | 47.95 |
| 2011-08-15 | 4,750 | 4,840 | 4,675 | 4,790 | 264 | 47.90 |
| 2011-08-12 | 4,790 | 4,800 | 4,610 | 4,750 | 164 | 47.50 |
| 2011-08-11 | 4,650 | 4,770 | 4,650 | 4,760 | 142 | 47.60 |
| 2011-08-10 | 4,610 | 4,735 | 4,610 | 4,720 | 181 | 47.20 |
| 2011-08-09 | 4,695 | 4,695 | 4,580 | 4,600 | 386 | 46 |
| 2011-08-08 | 4,735 | 4,790 | 4,700 | 4,700 | 146 | 47 |
| 2011-08-05 | 4,785 | 4,785 | 4,705 | 4,735 | 650 | 47.35 |
| 2011-08-04 | 4,840 | 4,880 | 4,785 | 4,800 | 142 | 48 |
| 2011-08-03 | 4,820 | 4,860 | 4,805 | 4,860 | 107 | 48.60 |
| 2011-08-02 | 4,840 | 4,860 | 4,790 | 4,850 | 191 | 48.50 |
| 2011-08-01 | 4,890 | 4,910 | 4,800 | 4,825 | 278 | 48.25 |
| 2011-07-29 | 4,845 | 4,895 | 4,845 | 4,890 | 291 | 48.90 |
| 2011-07-28 | 4,935 | 4,945 | 4,850 | 4,910 | 467 | 49.10 |
| 2011-07-27 | 4,910 | 4,915 | 4,865 | 4,915 | 142 | 49.15 |
| 2011-07-26 | 4,900 | 4,910 | 4,865 | 4,910 | 188 | 49.10 |
| 2011-07-25 | 4,880 | 4,895 | 4,865 | 4,880 | 70 | 48.80 |
| 2011-07-22 | 4,865 | 4,870 | 4,860 | 4,870 | 124 | 48.70 |
| 2011-07-21 | 4,860 | 4,870 | 4,825 | 4,865 | 256 | 48.65 |
| 2011-07-20 | 4,855 | 4,870 | 4,835 | 4,855 | 106 | 48.55 |
| 2011-07-19 | 4,865 | 4,865 | 4,835 | 4,835 | 81 | 48.35 |
| 2011-07-15 | 4,785 | 4,865 | 4,770 | 4,840 | 364 | 48.40 |
| 2011-07-14 | 4,755 | 4,780 | 4,740 | 4,780 | 187 | 47.80 |
| 2011-07-13 | 4,765 | 4,785 | 4,765 | 4,780 | 123 | 47.80 |
| 2011-07-12 | 4,755 | 4,800 | 4,750 | 4,770 | 126 | 47.70 |
| 2011-07-11 | 4,800 | 4,830 | 4,775 | 4,775 | 125 | 47.75 |
| 2011-07-08 | 4,855 | 4,855 | 4,705 | 4,825 | 620 | 48.25 |
| 2011-07-07 | 4,835 | 4,850 | 4,810 | 4,845 | 189 | 48.45 |
| 2011-07-06 | 4,830 | 4,840 | 4,800 | 4,835 | 107 | 48.35 |
| 2011-07-05 | 4,740 | 4,825 | 4,735 | 4,825 | 740 | 48.25 |
| 2011-07-04 | 4,730 | 4,770 | 4,710 | 4,760 | 270 | 47.60 |
| 2011-07-01 | 4,685 | 4,700 | 4,670 | 4,700 | 93 | 47 |
| 2011-06-30 | 4,680 | 4,695 | 4,640 | 4,685 | 433 | 46.85 |
| 2011-06-29 | 4,650 | 4,680 | 4,650 | 4,680 | 192 | 46.80 |
| 2011-06-28 | 4,535 | 4,645 | 4,535 | 4,645 | 386 | 46.45 |
| 2011-06-27 | 4,630 | 4,630 | 4,490 | 4,535 | 1,119 | 45.35 |
| 2011-06-24 | 4,635 | 4,635 | 4,580 | 4,615 | 132 | 46.15 |
| 2011-06-23 | 4,580 | 4,620 | 4,570 | 4,580 | 314 | 45.80 |
| 2011-06-22 | 4,690 | 4,700 | 4,545 | 4,600 | 1,157 | 46 |
| 2011-06-21 | 4,655 | 4,720 | 4,655 | 4,720 | 76 | 47.20 |
| 2011-06-20 | 4,635 | 4,675 | 4,630 | 4,660 | 244 | 46.60 |
| 2011-06-17 | 4,725 | 4,725 | 4,640 | 4,675 | 259 | 46.75 |
| 2011-06-16 | 4,585 | 4,700 | 4,550 | 4,700 | 503 | 47 |
| 2011-06-15 | 4,780 | 4,820 | 4,620 | 4,630 | 1,188 | 46.30 |
| 2011-06-14 | 4,785 | 4,835 | 4,720 | 4,790 | 109 | 47.90 |
| 2011-06-13 | 4,855 | 4,855 | 4,760 | 4,780 | 636 | 47.80 |
| 2011-06-10 | 4,890 | 4,915 | 4,855 | 4,915 | 123 | 49.15 |
| 2011-06-09 | 4,920 | 4,950 | 4,850 | 4,900 | 310 | 49 |
| 2011-06-08 | 4,965 | 4,975 | 4,860 | 4,915 | 543 | 49.15 |
| 2011-06-07 | 4,950 | 5,020 | 4,940 | 5,000 | 201 | 50 |
| 2011-06-06 | 4,990 | 5,010 | 4,915 | 4,985 | 118 | 49.85 |
| 2011-06-03 | 4,985 | 5,050 | 4,940 | 4,970 | 76 | 49.70 |
| 2011-06-02 | 5,020 | 5,080 | 4,990 | 4,990 | 210 | 49.90 |
| 2011-06-01 | 5,100 | 5,100 | 5,020 | 5,040 | 160 | 50.40 |
| 2011-05-31 | 5,380 | 5,380 | 5,040 | 5,100 | 1,301 | 51 |
| 2011-05-30 | 5,080 | 5,080 | 5,010 | 5,080 | 232 | 50.80 |
| 2011-05-27 | 5,140 | 5,190 | 5,000 | 5,060 | 210 | 50.60 |
| 2011-05-26 | 5,030 | 5,200 | 4,995 | 5,100 | 569 | 51 |
| 2011-05-25 | 4,995 | 5,020 | 4,950 | 5,020 | 212 | 50.20 |
| 2011-05-24 | 4,965 | 4,990 | 4,965 | 4,990 | 30 | 49.90 |
| 2011-05-23 | 4,950 | 4,965 | 4,925 | 4,965 | 87 | 49.65 |
| 2011-05-20 | 4,930 | 4,950 | 4,895 | 4,950 | 133 | 49.50 |
| 2011-05-19 | 4,880 | 4,935 | 4,880 | 4,935 | 71 | 49.35 |
| 2011-05-18 | 4,900 | 4,900 | 4,875 | 4,900 | 130 | 49 |
| 2011-05-17 | 4,860 | 4,900 | 4,855 | 4,900 | 114 | 49 |
| 2011-05-16 | 4,890 | 4,900 | 4,840 | 4,855 | 116 | 48.55 |
| 2011-05-13 | 4,945 | 4,945 | 4,885 | 4,900 | 144 | 49 |
| 2011-05-12 | 4,855 | 4,925 | 4,855 | 4,920 | 382 | 49.20 |
| 2011-05-11 | 4,965 | 5,000 | 4,960 | 4,960 | 220 | 49.60 |
| 2011-05-10 | 4,990 | 5,000 | 4,960 | 4,960 | 215 | 49.60 |
| 2011-05-09 | 4,995 | 5,050 | 4,990 | 4,990 | 181 | 49.90 |
| 2011-05-06 | 5,000 | 5,000 | 4,980 | 4,995 | 155 | 49.95 |
| 2011-05-02 | 4,970 | 5,020 | 4,950 | 5,020 | 328 | 50.20 |
| 2011-04-28 | 5,000 | 5,000 | 4,890 | 4,970 | 409 | 49.70 |
| 2011-04-27 | 5,050 | 5,050 | 4,870 | 4,960 | 280 | 49.60 |
| 2011-04-26 | 5,010 | 5,010 | 4,975 | 5,000 | 128 | 50 |
| 2011-04-25 | 4,940 | 4,990 | 4,910 | 4,985 | 653 | 49.85 |
| 2011-04-22 | 4,940 | 4,945 | 4,905 | 4,940 | 209 | 49.40 |
| 2011-04-21 | 4,900 | 4,940 | 4,900 | 4,940 | 182 | 49.40 |
| 2011-04-20 | 4,825 | 4,980 | 4,820 | 4,950 | 288 | 49.50 |
| 2011-04-19 | 4,900 | 4,940 | 4,700 | 4,820 | 1,005 | 48.20 |
| 2011-04-18 | 5,060 | 5,160 | 4,925 | 5,010 | 1,075 | 50.10 |
| 2011-04-15 | 5,300 | 5,320 | 5,200 | 5,260 | 158 | 52.60 |
| 2011-04-14 | 5,210 | 5,340 | 5,210 | 5,340 | 64 | 53.40 |
| 2011-04-13 | 5,210 | 5,250 | 5,170 | 5,250 | 71 | 52.50 |
| 2011-04-12 | 5,260 | 5,310 | 5,200 | 5,240 | 117 | 52.40 |
| 2011-04-11 | 5,320 | 5,330 | 5,250 | 5,300 | 38 | 53 |
| 2011-04-08 | 5,220 | 5,320 | 5,220 | 5,320 | 75 | 53.20 |
| 2011-04-07 | 5,300 | 5,320 | 5,250 | 5,320 | 100 | 53.20 |
| 2011-04-06 | 5,320 | 5,320 | 5,160 | 5,290 | 156 | 52.90 |
| 2011-04-05 | 5,310 | 5,340 | 5,250 | 5,320 | 352 | 53.20 |
| 2011-04-04 | 5,390 | 5,390 | 5,300 | 5,330 | 246 | 53.30 |
| 2011-04-01 | 5,360 | 5,390 | 5,310 | 5,380 | 83 | 53.80 |
| 2011-03-31 | 5,420 | 5,420 | 5,250 | 5,390 | 393 | 53.90 |
| 2011-03-30 | 5,350 | 5,380 | 5,330 | 5,350 | 193 | 53.50 |
| 2011-03-29 | 5,290 | 5,350 | 5,210 | 5,350 | 159 | 53.50 |
| 2011-03-28 | 5,200 | 5,300 | 5,150 | 5,300 | 166 | 53 |
| 2011-03-25 | 5,300 | 5,300 | 5,200 | 5,290 | 129 | 52.90 |
| 2011-03-24 | 5,290 | 5,300 | 5,210 | 5,300 | 278 | 53 |
| 2011-03-23 | 5,290 | 5,290 | 5,200 | 5,290 | 282 | 52.90 |
| 2011-03-22 | 5,200 | 5,330 | 5,190 | 5,210 | 574 | 52.10 |
| 2011-03-18 | 4,900 | 5,200 | 4,900 | 5,160 | 409 | 51.60 |
| 2011-03-17 | 4,700 | 4,950 | 4,630 | 4,855 | 1,386 | 48.55 |
| 2011-03-16 | 4,810 | 5,250 | 4,810 | 5,200 | 900 | 52 |
| 2011-03-15 | 5,310 | 5,400 | 4,450 | 4,950 | 1,944 | 49.50 |
| 2011-03-14 | 5,400 | 5,680 | 5,400 | 5,450 | 2,020 | 54.50 |
| 2011-03-11 | 6,130 | 6,150 | 6,080 | 6,090 | 91 | 60.90 |
| 2011-03-10 | 6,140 | 6,140 | 6,070 | 6,080 | 201 | 60.80 |
| 2011-03-09 | 6,130 | 6,160 | 6,110 | 6,160 | 75 | 61.60 |
| 2011-03-08 | 6,150 | 6,160 | 6,120 | 6,130 | 74 | 61.30 |
| 2011-03-07 | 6,150 | 6,160 | 6,100 | 6,160 | 65 | 61.60 |
| 2011-03-04 | 6,160 | 6,180 | 6,050 | 6,160 | 302 | 61.60 |
| 2011-03-03 | 6,160 | 6,190 | 6,110 | 6,180 | 208 | 61.80 |
| 2011-03-02 | 6,050 | 6,150 | 6,050 | 6,090 | 140 | 60.90 |
| 2011-03-01 | 6,110 | 6,170 | 6,090 | 6,160 | 348 | 61.60 |
| 2011-02-28 | 6,150 | 6,180 | 6,080 | 6,130 | 410 | 61.30 |
| 2011-02-25 | 6,020 | 6,120 | 6,020 | 6,060 | 259 | 60.60 |
| 2011-02-24 | 5,980 | 6,150 | 5,980 | 6,060 | 838 | 60.60 |
| 2011-02-23 | 6,220 | 6,300 | 6,140 | 6,160 | 1,025 | 61.60 |
| 2011-02-22 | 6,260 | 6,260 | 6,200 | 6,230 | 229 | 62.30 |
| 2011-02-21 | 6,240 | 6,260 | 6,210 | 6,260 | 242 | 62.60 |
| 2011-02-18 | 6,270 | 6,270 | 6,240 | 6,250 | 188 | 62.50 |
| 2011-02-17 | 6,280 | 6,280 | 6,230 | 6,270 | 275 | 62.70 |
| 2011-02-16 | 6,250 | 6,280 | 6,200 | 6,280 | 710 | 62.80 |
| 2011-02-15 | 6,250 | 6,250 | 6,180 | 6,240 | 108 | 62.40 |
| 2011-02-14 | 6,250 | 6,250 | 6,240 | 6,250 | 283 | 62.50 |
| 2011-02-10 | 6,220 | 6,240 | 6,220 | 6,240 | 175 | 62.40 |
| 2011-02-09 | 6,240 | 6,240 | 6,200 | 6,230 | 107 | 62.30 |
| 2011-02-08 | 6,240 | 6,270 | 6,200 | 6,240 | 129 | 62.40 |
| 2011-02-07 | 6,240 | 6,240 | 6,200 | 6,240 | 159 | 62.40 |
| 2011-02-04 | 6,150 | 6,220 | 6,150 | 6,190 | 611 | 61.90 |
| 2011-02-03 | 6,230 | 6,270 | 6,050 | 6,190 | 817 | 61.90 |
| 2011-02-02 | 6,280 | 6,300 | 6,160 | 6,220 | 397 | 62.20 |
| 2011-02-01 | 6,210 | 6,280 | 6,200 | 6,270 | 282 | 62.70 |
| 2011-01-31 | 6,250 | 6,280 | 6,180 | 6,190 | 598 | 61.90 |
| 2011-01-28 | 6,280 | 6,310 | 6,230 | 6,300 | 481 | 63 |
| 2011-01-27 | 6,140 | 6,250 | 6,140 | 6,250 | 539 | 62.50 |
| 2011-01-26 | 6,140 | 6,150 | 6,090 | 6,150 | 232 | 61.50 |
| 2011-01-25 | 6,100 | 6,140 | 6,090 | 6,140 | 223 | 61.40 |
| 2011-01-24 | 6,020 | 6,090 | 6,020 | 6,090 | 189 | 60.90 |
| 2011-01-21 | 6,120 | 6,120 | 6,040 | 6,120 | 167 | 61.20 |
| 2011-01-20 | 6,120 | 6,120 | 6,090 | 6,120 | 225 | 61.20 |
| 2011-01-19 | 6,100 | 6,120 | 6,080 | 6,110 | 343 | 61.10 |
| 2011-01-18 | 6,080 | 6,080 | 6,000 | 6,080 | 617 | 60.80 |
| 2011-01-17 | 6,070 | 6,090 | 6,060 | 6,080 | 202 | 60.80 |
| 2011-01-14 | 6,050 | 6,060 | 6,000 | 6,050 | 1,106 | 60.50 |
| 2011-01-13 | 6,000 | 6,060 | 5,950 | 6,040 | 1,312 | 60.40 |
| 2011-01-12 | 6,140 | 6,150 | 6,050 | 6,100 | 518 | 61 |
| 2011-01-11 | 6,190 | 6,200 | 6,100 | 6,150 | 402 | 61.50 |
| 2011-01-07 | 6,120 | 6,150 | 6,110 | 6,140 | 120 | 61.40 |
| 2011-01-06 | 6,150 | 6,150 | 6,100 | 6,120 | 119 | 61.20 |
| 2011-01-05 | 6,150 | 6,170 | 6,060 | 6,160 | 212 | 61.60 |
| 2011-01-04 | 6,100 | 6,160 | 6,050 | 6,150 | 304 | 61.50 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株