8789 フィンテック グローバル(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 | 2,809 | 2,810 | 2,790 | 2,809 | 406 | 28.09 |
| 2011-12-29 | 2,800 | 2,809 | 2,782 | 2,786 | 621 | 27.86 |
| 2011-12-28 | 2,810 | 2,810 | 2,781 | 2,788 | 769 | 27.88 |
| 2011-12-27 | 2,812 | 2,845 | 2,808 | 2,844 | 776 | 28.44 |
| 2011-12-26 | 2,850 | 2,850 | 2,806 | 2,835 | 1,211 | 28.35 |
| 2011-12-22 | 2,815 | 2,815 | 2,761 | 2,813 | 932 | 28.13 |
| 2011-12-21 | 2,801 | 2,840 | 2,800 | 2,806 | 967 | 28.06 |
| 2011-12-20 | 2,805 | 2,828 | 2,780 | 2,825 | 593 | 28.25 |
| 2011-12-19 | 2,811 | 2,830 | 2,763 | 2,805 | 1,113 | 28.05 |
| 2011-12-16 | 2,815 | 2,845 | 2,800 | 2,801 | 814 | 28.01 |
| 2011-12-15 | 2,843 | 2,875 | 2,815 | 2,865 | 771 | 28.65 |
| 2011-12-14 | 2,910 | 2,929 | 2,851 | 2,890 | 1,776 | 28.90 |
| 2011-12-13 | 2,950 | 2,975 | 2,921 | 2,950 | 968 | 29.50 |
| 2011-12-12 | 2,950 | 2,997 | 2,900 | 2,994 | 1,069 | 29.94 |
| 2011-12-09 | 2,890 | 2,910 | 2,865 | 2,900 | 775 | 29 |
| 2011-12-08 | 2,835 | 2,950 | 2,825 | 2,888 | 1,053 | 28.88 |
| 2011-12-07 | 2,851 | 2,901 | 2,801 | 2,860 | 1,696 | 28.60 |
| 2011-12-06 | 2,930 | 2,990 | 2,881 | 2,901 | 1,259 | 29.01 |
| 2011-12-05 | 2,811 | 3,030 | 2,811 | 2,980 | 1,025 | 29.80 |
| 2011-12-02 | 2,869 | 2,879 | 2,811 | 2,840 | 473 | 28.40 |
| 2011-12-01 | 2,870 | 2,880 | 2,835 | 2,869 | 805 | 28.69 |
| 2011-11-30 | 2,851 | 2,898 | 2,832 | 2,880 | 364 | 28.80 |
| 2011-11-29 | 2,895 | 2,895 | 2,820 | 2,850 | 552 | 28.50 |
| 2011-11-28 | 2,920 | 2,950 | 2,770 | 2,895 | 410 | 28.95 |
| 2011-11-25 | 2,650 | 2,980 | 2,650 | 2,978 | 2,027 | 29.78 |
| 2011-11-24 | 2,650 | 2,789 | 2,640 | 2,700 | 537 | 27 |
| 2011-11-22 | 2,680 | 2,720 | 2,615 | 2,720 | 1,254 | 27.20 |
| 2011-11-21 | 2,824 | 2,824 | 2,699 | 2,720 | 2,101 | 27.20 |
| 2011-11-18 | 2,890 | 2,890 | 2,839 | 2,839 | 618 | 28.39 |
| 2011-11-17 | 2,847 | 2,930 | 2,822 | 2,884 | 828 | 28.84 |
| 2011-11-16 | 2,890 | 2,930 | 2,831 | 2,835 | 1,220 | 28.35 |
| 2011-11-15 | 3,200 | 3,200 | 2,882 | 2,890 | 4,884 | 28.90 |
| 2011-11-14 | 3,110 | 3,300 | 3,110 | 3,295 | 821 | 32.95 |
| 2011-11-11 | 3,010 | 3,110 | 3,010 | 3,110 | 1,448 | 31.10 |
| 2011-11-10 | 3,170 | 3,175 | 3,035 | 3,150 | 1,808 | 31.50 |
| 2011-11-09 | 3,200 | 3,405 | 3,200 | 3,275 | 584 | 32.75 |
| 2011-11-08 | 3,435 | 3,500 | 3,130 | 3,250 | 1,261 | 32.50 |
| 2011-11-07 | 3,500 | 3,550 | 3,400 | 3,400 | 1,157 | 34 |
| 2011-11-04 | 3,420 | 3,520 | 3,420 | 3,450 | 746 | 34.50 |
| 2011-11-02 | 3,330 | 3,445 | 3,320 | 3,390 | 675 | 33.90 |
| 2011-11-01 | 3,395 | 3,470 | 3,350 | 3,410 | 378 | 34.10 |
| 2011-10-31 | 3,315 | 3,495 | 3,315 | 3,415 | 923 | 34.15 |
| 2011-10-28 | 3,390 | 3,500 | 3,380 | 3,385 | 1,592 | 33.85 |
| 2011-10-27 | 3,345 | 3,360 | 3,105 | 3,320 | 1,613 | 33.20 |
| 2011-10-26 | 3,260 | 3,300 | 3,240 | 3,290 | 343 | 32.90 |
| 2011-10-25 | 3,400 | 3,420 | 3,210 | 3,300 | 805 | 33 |
| 2011-10-24 | 3,450 | 3,450 | 3,340 | 3,400 | 732 | 34 |
| 2011-10-21 | 3,400 | 3,410 | 3,280 | 3,390 | 1,587 | 33.90 |
| 2011-10-20 | 3,415 | 3,540 | 3,380 | 3,410 | 1,735 | 34.10 |
| 2011-10-19 | 3,440 | 3,595 | 3,370 | 3,430 | 3,888 | 34.30 |
| 2011-10-18 | 3,325 | 3,395 | 3,200 | 3,375 | 767 | 33.75 |
| 2011-10-17 | 3,500 | 3,665 | 3,340 | 3,440 | 3,069 | 34.40 |
| 2011-10-14 | 3,140 | 3,495 | 3,090 | 3,480 | 5,213 | 34.80 |
| 2011-10-13 | 2,911 | 3,140 | 2,900 | 3,095 | 2,133 | 30.95 |
| 2011-10-12 | 2,860 | 2,895 | 2,806 | 2,895 | 654 | 28.95 |
| 2011-10-11 | 2,813 | 2,863 | 2,800 | 2,850 | 1,749 | 28.50 |
| 2011-10-07 | 2,805 | 2,835 | 2,763 | 2,763 | 1,326 | 27.63 |
| 2011-10-06 | 2,785 | 2,809 | 2,755 | 2,770 | 1,486 | 27.70 |
| 2011-10-05 | 2,822 | 2,822 | 2,752 | 2,780 | 1,652 | 27.80 |
| 2011-10-04 | 2,788 | 2,838 | 2,759 | 2,772 | 1,191 | 27.72 |
| 2011-10-03 | 2,900 | 2,935 | 2,760 | 2,870 | 2,009 | 28.70 |
| 2011-09-30 | 3,100 | 3,140 | 3,000 | 3,005 | 1,842 | 30.05 |
| 2011-09-29 | 3,055 | 3,095 | 2,980 | 3,070 | 1,873 | 30.70 |
| 2011-09-28 | 3,045 | 3,185 | 3,045 | 3,085 | 2,150 | 30.85 |
| 2011-09-27 | 3,645 | 3,715 | 3,215 | 3,215 | 14,083 | 32.15 |
| 2011-09-26 | 3,225 | 3,225 | 3,225 | 3,225 | 1,448 | 32.25 |
| 2011-09-22 | 2,711 | 2,754 | 2,620 | 2,722 | 3,956 | 27.22 |
| 2011-09-21 | 2,845 | 2,850 | 2,790 | 2,799 | 1,888 | 27.99 |
| 2011-09-20 | 2,980 | 2,980 | 2,860 | 2,860 | 2,702 | 28.60 |
| 2011-09-16 | 2,960 | 3,170 | 2,960 | 2,991 | 3,571 | 29.91 |
| 2011-09-15 | 2,850 | 2,940 | 2,850 | 2,870 | 2,018 | 28.70 |
| 2011-09-14 | 3,055 | 3,060 | 2,862 | 2,872 | 3,239 | 28.72 |
| 2011-09-13 | 3,070 | 3,115 | 3,000 | 3,015 | 3,866 | 30.15 |
| 2011-09-12 | 3,190 | 3,290 | 3,170 | 3,175 | 1,643 | 31.75 |
| 2011-09-09 | 3,275 | 3,385 | 3,270 | 3,330 | 831 | 33.30 |
| 2011-09-08 | 3,410 | 3,450 | 3,280 | 3,345 | 1,481 | 33.45 |
| 2011-09-07 | 3,390 | 3,485 | 3,350 | 3,400 | 943 | 34 |
| 2011-09-06 | 3,505 | 3,550 | 3,385 | 3,385 | 2,494 | 33.85 |
| 2011-09-05 | 3,650 | 3,700 | 3,590 | 3,595 | 786 | 35.95 |
| 2011-09-02 | 3,720 | 3,750 | 3,695 | 3,700 | 592 | 37 |
| 2011-09-01 | 3,695 | 3,785 | 3,695 | 3,720 | 208 | 37.20 |
| 2011-08-31 | 3,715 | 3,750 | 3,685 | 3,690 | 343 | 36.90 |
| 2011-08-30 | 3,745 | 3,775 | 3,660 | 3,715 | 629 | 37.15 |
| 2011-08-29 | 3,570 | 3,735 | 3,565 | 3,690 | 641 | 36.90 |
| 2011-08-26 | 3,550 | 3,640 | 3,505 | 3,580 | 604 | 35.80 |
| 2011-08-25 | 3,550 | 3,590 | 3,490 | 3,550 | 1,383 | 35.50 |
| 2011-08-24 | 3,680 | 3,730 | 3,545 | 3,550 | 1,488 | 35.50 |
| 2011-08-23 | 3,695 | 3,700 | 3,555 | 3,585 | 1,450 | 35.85 |
| 2011-08-22 | 3,680 | 3,730 | 3,550 | 3,695 | 2,596 | 36.95 |
| 2011-08-19 | 3,655 | 3,800 | 3,620 | 3,750 | 1,513 | 37.50 |
| 2011-08-18 | 3,810 | 3,940 | 3,750 | 3,795 | 1,912 | 37.95 |
| 2011-08-17 | 3,865 | 3,870 | 3,785 | 3,860 | 1,122 | 38.60 |
| 2011-08-16 | 3,850 | 3,905 | 3,820 | 3,850 | 3,667 | 38.50 |
| 2011-08-15 | 4,065 | 4,065 | 3,985 | 3,990 | 889 | 39.90 |
| 2011-08-12 | 4,090 | 4,130 | 3,955 | 3,995 | 1,573 | 39.95 |
| 2011-08-11 | 3,695 | 4,000 | 3,670 | 3,980 | 2,090 | 39.80 |
| 2011-08-10 | 4,000 | 4,200 | 3,810 | 3,895 | 7,882 | 38.95 |
| 2011-08-09 | 3,650 | 3,890 | 3,540 | 3,800 | 7,600 | 38 |
| 2011-08-08 | 4,035 | 4,060 | 3,880 | 3,890 | 4,833 | 38.90 |
| 2011-08-05 | 4,115 | 4,210 | 4,045 | 4,175 | 3,563 | 41.75 |
| 2011-08-04 | 4,110 | 4,550 | 4,025 | 4,395 | 6,357 | 43.95 |
| 2011-08-03 | 3,965 | 4,015 | 3,925 | 3,990 | 2,081 | 39.90 |
| 2011-08-02 | 4,000 | 4,090 | 3,965 | 4,005 | 1,936 | 40.05 |
| 2011-08-01 | 3,930 | 4,090 | 3,925 | 4,025 | 2,420 | 40.25 |
| 2011-07-29 | 4,130 | 4,195 | 4,025 | 4,040 | 4,427 | 40.40 |
| 2011-07-28 | 4,245 | 4,260 | 4,160 | 4,165 | 2,997 | 41.65 |
| 2011-07-27 | 4,300 | 4,325 | 4,270 | 4,270 | 3,158 | 42.70 |
| 2011-07-26 | 4,320 | 4,435 | 4,305 | 4,325 | 2,580 | 43.25 |
| 2011-07-25 | 4,330 | 4,405 | 4,325 | 4,330 | 2,151 | 43.30 |
| 2011-07-22 | 4,470 | 4,530 | 4,390 | 4,390 | 3,494 | 43.90 |
| 2011-07-21 | 4,445 | 4,550 | 4,445 | 4,500 | 1,373 | 45 |
| 2011-07-20 | 4,455 | 4,595 | 4,375 | 4,520 | 2,738 | 45.20 |
| 2011-07-19 | 4,480 | 4,480 | 4,365 | 4,375 | 2,551 | 43.75 |
| 2011-07-15 | 4,625 | 4,625 | 4,500 | 4,560 | 2,506 | 45.60 |
| 2011-07-14 | 4,820 | 4,850 | 4,600 | 4,625 | 3,551 | 46.25 |
| 2011-07-13 | 4,725 | 4,930 | 4,700 | 4,750 | 2,663 | 47.50 |
| 2011-07-12 | 4,760 | 4,825 | 4,715 | 4,770 | 1,733 | 47.70 |
| 2011-07-11 | 4,830 | 4,945 | 4,765 | 4,775 | 2,495 | 47.75 |
| 2011-07-08 | 4,900 | 5,160 | 4,855 | 4,900 | 4,099 | 49 |
| 2011-07-07 | 4,775 | 5,040 | 4,750 | 4,940 | 2,683 | 49.40 |
| 2011-07-06 | 4,910 | 4,950 | 4,755 | 4,820 | 3,879 | 48.20 |
| 2011-07-05 | 5,090 | 5,150 | 4,840 | 4,980 | 7,026 | 49.80 |
| 2011-07-04 | 4,675 | 5,290 | 4,630 | 5,290 | 9,620 | 52.90 |
| 2011-07-01 | 4,550 | 4,615 | 4,520 | 4,590 | 2,824 | 45.90 |
| 2011-06-30 | 4,565 | 4,565 | 4,465 | 4,465 | 1,728 | 44.65 |
| 2011-06-29 | 4,485 | 4,560 | 4,415 | 4,425 | 2,633 | 44.25 |
| 2011-06-28 | 4,280 | 4,585 | 4,280 | 4,555 | 3,685 | 45.55 |
| 2011-06-27 | 4,300 | 4,340 | 4,290 | 4,290 | 2,073 | 42.90 |
| 2011-06-24 | 4,260 | 4,390 | 4,260 | 4,320 | 1,887 | 43.20 |
| 2011-06-23 | 4,260 | 4,380 | 4,255 | 4,295 | 1,939 | 42.95 |
| 2011-06-22 | 4,250 | 4,410 | 4,250 | 4,395 | 2,245 | 43.95 |
| 2011-06-21 | 4,275 | 4,455 | 4,260 | 4,290 | 1,222 | 42.90 |
| 2011-06-20 | 4,290 | 4,360 | 4,255 | 4,280 | 2,261 | 42.80 |
| 2011-06-17 | 4,495 | 4,540 | 4,430 | 4,430 | 3,092 | 44.30 |
| 2011-06-16 | 4,510 | 4,610 | 4,510 | 4,565 | 2,045 | 45.65 |
| 2011-06-15 | 4,650 | 4,895 | 4,635 | 4,720 | 2,382 | 47.20 |
| 2011-06-14 | 4,515 | 4,630 | 4,510 | 4,610 | 1,636 | 46.10 |
| 2011-06-13 | 4,600 | 4,705 | 4,595 | 4,650 | 1,508 | 46.50 |
| 2011-06-10 | 4,690 | 4,810 | 4,650 | 4,750 | 1,637 | 47.50 |
| 2011-06-09 | 4,820 | 4,885 | 4,730 | 4,730 | 1,108 | 47.30 |
| 2011-06-08 | 4,805 | 4,920 | 4,805 | 4,825 | 1,780 | 48.25 |
| 2011-06-07 | 4,565 | 4,945 | 4,565 | 4,945 | 2,610 | 49.45 |
| 2011-06-06 | 4,780 | 4,870 | 4,610 | 4,635 | 3,718 | 46.35 |
| 2011-06-03 | 5,020 | 5,110 | 4,970 | 4,980 | 2,014 | 49.80 |
| 2011-06-02 | 4,950 | 5,180 | 4,950 | 5,050 | 1,956 | 50.50 |
| 2011-06-01 | 5,100 | 5,160 | 5,060 | 5,080 | 1,861 | 50.80 |
| 2011-05-31 | 5,100 | 5,160 | 5,100 | 5,100 | 2,177 | 51 |
| 2011-05-30 | 5,300 | 5,300 | 5,070 | 5,170 | 3,198 | 51.70 |
| 2011-05-27 | 5,010 | 5,300 | 5,000 | 5,150 | 3,480 | 51.50 |
| 2011-05-26 | 5,050 | 5,210 | 5,040 | 5,090 | 1,981 | 50.90 |
| 2011-05-25 | 5,180 | 5,300 | 5,010 | 5,150 | 3,990 | 51.50 |
| 2011-05-24 | 5,110 | 5,530 | 5,110 | 5,280 | 1,468 | 52.80 |
| 2011-05-23 | 5,520 | 5,530 | 5,210 | 5,300 | 3,971 | 53 |
| 2011-05-20 | 5,640 | 5,750 | 5,470 | 5,680 | 2,294 | 56.80 |
| 2011-05-19 | 5,810 | 6,150 | 5,610 | 5,740 | 4,983 | 57.40 |
| 2011-05-18 | 5,580 | 5,710 | 5,440 | 5,610 | 2,848 | 56.10 |
| 2011-05-17 | 5,640 | 5,800 | 5,310 | 5,580 | 7,884 | 55.80 |
| 2011-05-16 | 6,000 | 6,090 | 5,700 | 5,730 | 11,306 | 57.30 |
| 2011-05-13 | 6,800 | 7,200 | 6,330 | 6,500 | 32,828 | 65 |
| 2011-05-12 | 6,430 | 6,730 | 6,430 | 6,730 | 12,851 | 67.30 |
| 2011-05-11 | 5,580 | 5,740 | 5,470 | 5,730 | 2,062 | 57.30 |
| 2011-05-10 | 5,400 | 5,500 | 5,260 | 5,500 | 651 | 55 |
| 2011-05-09 | 5,310 | 5,370 | 5,300 | 5,370 | 745 | 53.70 |
| 2011-05-06 | 5,300 | 5,350 | 5,290 | 5,330 | 889 | 53.30 |
| 2011-05-02 | 5,240 | 5,400 | 5,230 | 5,400 | 1,163 | 54 |
| 2011-04-28 | 5,230 | 5,480 | 5,230 | 5,260 | 486 | 52.60 |
| 2011-04-27 | 5,450 | 5,530 | 5,000 | 5,320 | 1,882 | 53.20 |
| 2011-04-26 | 5,600 | 5,600 | 5,400 | 5,490 | 557 | 54.90 |
| 2011-04-25 | 5,390 | 5,600 | 5,390 | 5,600 | 469 | 56 |
| 2011-04-22 | 5,390 | 5,490 | 5,200 | 5,490 | 1,320 | 54.90 |
| 2011-04-21 | 5,570 | 5,570 | 5,400 | 5,470 | 876 | 54.70 |
| 2011-04-20 | 5,530 | 5,690 | 5,470 | 5,470 | 862 | 54.70 |
| 2011-04-19 | 5,500 | 5,590 | 5,500 | 5,590 | 972 | 55.90 |
| 2011-04-18 | 5,520 | 5,680 | 5,500 | 5,580 | 922 | 55.80 |
| 2011-04-15 | 5,600 | 5,770 | 5,500 | 5,500 | 1,113 | 55 |
| 2011-04-14 | 5,500 | 5,700 | 5,500 | 5,570 | 1,053 | 55.70 |
| 2011-04-13 | 5,400 | 5,600 | 5,390 | 5,600 | 690 | 56 |
| 2011-04-12 | 5,800 | 5,800 | 5,410 | 5,500 | 2,123 | 55 |
| 2011-04-11 | 5,480 | 5,800 | 5,460 | 5,800 | 2,063 | 58 |
| 2011-04-08 | 5,350 | 5,560 | 5,180 | 5,560 | 1,900 | 55.60 |
| 2011-04-07 | 5,250 | 5,490 | 5,210 | 5,390 | 2,032 | 53.90 |
| 2011-04-06 | 5,500 | 5,500 | 5,190 | 5,350 | 3,484 | 53.50 |
| 2011-04-05 | 5,790 | 5,980 | 5,460 | 5,460 | 4,384 | 54.60 |
| 2011-04-04 | 5,960 | 6,010 | 5,800 | 5,990 | 3,244 | 59.90 |
| 2011-04-01 | 5,900 | 6,070 | 5,850 | 5,960 | 3,116 | 59.60 |
| 2011-03-31 | 5,760 | 6,000 | 5,710 | 5,800 | 2,515 | 58 |
| 2011-03-30 | 5,810 | 5,880 | 5,710 | 5,860 | 2,137 | 58.60 |
| 2011-03-29 | 5,730 | 5,980 | 5,600 | 5,700 | 3,411 | 57 |
| 2011-03-28 | 5,990 | 6,130 | 5,690 | 5,730 | 3,997 | 57.30 |
| 2011-03-25 | 6,310 | 6,390 | 5,810 | 6,130 | 5,847 | 61.30 |
| 2011-03-24 | 6,440 | 6,720 | 6,250 | 6,400 | 7,061 | 64 |
| 2011-03-23 | 6,190 | 6,710 | 6,030 | 6,400 | 7,757 | 64 |
| 2011-03-22 | 6,500 | 6,880 | 6,250 | 6,290 | 13,463 | 62.90 |
| 2011-03-18 | 5,650 | 6,090 | 5,650 | 6,050 | 9,220 | 60.50 |
| 2011-03-17 | 4,880 | 5,680 | 4,770 | 5,600 | 8,815 | 56 |
| 2011-03-16 | 5,150 | 5,800 | 4,600 | 5,250 | 17,579 | 52.50 |
| 2011-03-15 | 6,250 | 6,700 | 5,250 | 5,250 | 18,105 | 52.50 |
| 2011-03-14 | 5,200 | 6,250 | 4,810 | 6,250 | 31,116 | 62.50 |
| 2011-03-11 | 5,030 | 5,340 | 5,030 | 5,250 | 3,375 | 52.50 |
| 2011-03-10 | 5,400 | 5,400 | 5,030 | 5,110 | 2,845 | 51.10 |
| 2011-03-09 | 5,500 | 5,540 | 5,360 | 5,360 | 2,693 | 53.60 |
| 2011-03-08 | 5,330 | 5,430 | 5,220 | 5,410 | 1,059 | 54.10 |
| 2011-03-07 | 5,470 | 5,470 | 5,300 | 5,340 | 1,956 | 53.40 |
| 2011-03-04 | 5,550 | 5,690 | 5,500 | 5,540 | 2,920 | 55.40 |
| 2011-03-03 | 5,450 | 5,530 | 5,360 | 5,430 | 1,050 | 54.30 |
| 2011-03-02 | 5,540 | 5,700 | 5,330 | 5,450 | 3,756 | 54.50 |
| 2011-03-01 | 5,750 | 5,750 | 5,590 | 5,600 | 1,697 | 56 |
| 2011-02-28 | 5,780 | 5,800 | 5,550 | 5,710 | 1,632 | 57.10 |
| 2011-02-25 | 5,340 | 5,700 | 5,340 | 5,700 | 3,422 | 57 |
| 2011-02-24 | 5,590 | 5,700 | 5,400 | 5,440 | 3,040 | 54.40 |
| 2011-02-23 | 5,540 | 5,890 | 5,510 | 5,690 | 2,931 | 56.90 |
| 2011-02-22 | 5,990 | 6,000 | 5,700 | 5,740 | 3,185 | 57.40 |
| 2011-02-21 | 6,000 | 6,050 | 5,850 | 5,990 | 2,940 | 59.90 |
| 2011-02-18 | 5,750 | 6,050 | 5,690 | 6,050 | 3,784 | 60.50 |
| 2011-02-17 | 6,120 | 6,230 | 5,810 | 5,810 | 5,782 | 58.10 |
| 2011-02-16 | 5,880 | 6,460 | 5,870 | 6,120 | 14,600 | 61.20 |
| 2011-02-15 | 5,440 | 6,200 | 5,410 | 5,960 | 11,601 | 59.60 |
| 2011-02-14 | 5,140 | 5,380 | 5,130 | 5,370 | 2,821 | 53.70 |
| 2011-02-10 | 5,330 | 5,430 | 5,000 | 5,060 | 3,237 | 50.60 |
| 2011-02-09 | 5,290 | 5,440 | 5,210 | 5,230 | 2,460 | 52.30 |
| 2011-02-08 | 5,420 | 5,500 | 5,290 | 5,390 | 5,457 | 53.90 |
| 2011-02-07 | 4,940 | 5,480 | 4,940 | 5,320 | 5,973 | 53.20 |
| 2011-02-04 | 4,850 | 4,920 | 4,780 | 4,920 | 715 | 49.20 |
| 2011-02-03 | 4,800 | 4,845 | 4,660 | 4,845 | 921 | 48.45 |
| 2011-02-02 | 4,700 | 4,850 | 4,570 | 4,775 | 1,379 | 47.75 |
| 2011-02-01 | 4,730 | 4,800 | 4,625 | 4,660 | 975 | 46.60 |
| 2011-01-31 | 4,405 | 4,800 | 4,405 | 4,800 | 5,907 | 48 |
| 2011-01-28 | 4,530 | 4,595 | 4,425 | 4,425 | 587 | 44.25 |
| 2011-01-27 | 4,520 | 4,635 | 4,400 | 4,620 | 813 | 46.20 |
| 2011-01-26 | 4,580 | 4,720 | 4,415 | 4,585 | 2,430 | 45.85 |
| 2011-01-25 | 4,500 | 4,800 | 4,500 | 4,720 | 1,015 | 47.20 |
| 2011-01-24 | 4,505 | 4,710 | 4,420 | 4,510 | 2,108 | 45.10 |
| 2011-01-21 | 4,605 | 4,650 | 4,100 | 4,155 | 5,765 | 41.55 |
| 2011-01-20 | 4,760 | 4,890 | 4,610 | 4,660 | 1,728 | 46.60 |
| 2011-01-19 | 4,750 | 5,000 | 4,710 | 4,940 | 1,643 | 49.40 |
| 2011-01-18 | 5,000 | 5,000 | 4,700 | 4,750 | 2,733 | 47.50 |
| 2011-01-17 | 5,300 | 5,400 | 5,010 | 5,100 | 3,176 | 51 |
| 2011-01-14 | 5,400 | 5,470 | 5,300 | 5,420 | 1,696 | 54.20 |
| 2011-01-13 | 5,380 | 5,470 | 5,350 | 5,470 | 3,525 | 54.70 |
| 2011-01-12 | 5,470 | 5,470 | 5,270 | 5,370 | 2,093 | 53.70 |
| 2011-01-11 | 5,200 | 5,420 | 5,100 | 5,370 | 3,856 | 53.70 |
| 2011-01-07 | 5,000 | 5,200 | 4,870 | 5,200 | 6,803 | 52 |
| 2011-01-06 | 4,650 | 4,990 | 4,650 | 4,970 | 4,561 | 49.70 |
| 2011-01-05 | 4,800 | 4,940 | 4,660 | 4,660 | 3,451 | 46.60 |
| 2011-01-04 | 4,650 | 5,100 | 4,610 | 4,890 | 9,379 | 48.90 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株
