9444 (株)トーシンホールディングス 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 | 3,890 | 3,890 | 3,815 | 3,880 | 158 | 388 |
| 2011-12-29 | 3,820 | 3,900 | 3,820 | 3,890 | 246 | 389 |
| 2011-12-28 | 3,825 | 3,900 | 3,825 | 3,880 | 159 | 388 |
| 2011-12-27 | 3,835 | 3,840 | 3,830 | 3,835 | 318 | 383.50 |
| 2011-12-26 | 3,830 | 3,845 | 3,830 | 3,830 | 523 | 383 |
| 2011-12-22 | 3,840 | 3,840 | 3,800 | 3,830 | 165 | 383 |
| 2011-12-21 | 3,800 | 3,830 | 3,800 | 3,820 | 114 | 382 |
| 2011-12-20 | 3,820 | 3,835 | 3,790 | 3,805 | 325 | 380.50 |
| 2011-12-19 | 3,830 | 3,850 | 3,805 | 3,825 | 149 | 382.50 |
| 2011-12-16 | 3,850 | 3,850 | 3,830 | 3,845 | 63 | 384.50 |
| 2011-12-15 | 3,860 | 3,870 | 3,710 | 3,865 | 267 | 386.50 |
| 2011-12-14 | 3,875 | 3,875 | 3,860 | 3,865 | 125 | 386.50 |
| 2011-12-13 | 3,890 | 3,890 | 3,855 | 3,875 | 295 | 387.50 |
| 2011-12-12 | 3,860 | 3,880 | 3,860 | 3,880 | 357 | 388 |
| 2011-12-09 | 3,865 | 3,880 | 3,855 | 3,860 | 186 | 386 |
| 2011-12-08 | 3,860 | 3,885 | 3,860 | 3,865 | 92 | 386.50 |
| 2011-12-07 | 3,885 | 3,885 | 3,860 | 3,865 | 132 | 386.50 |
| 2011-12-06 | 3,855 | 3,880 | 3,855 | 3,880 | 75 | 388 |
| 2011-12-05 | 3,880 | 3,880 | 3,805 | 3,850 | 64 | 385 |
| 2011-12-02 | 3,935 | 3,935 | 3,795 | 3,800 | 556 | 380 |
| 2011-12-01 | 3,760 | 3,820 | 3,760 | 3,790 | 36 | 379 |
| 2011-11-30 | 3,730 | 3,755 | 3,725 | 3,755 | 352 | 375.50 |
| 2011-11-29 | 3,720 | 3,740 | 3,715 | 3,725 | 330 | 372.50 |
| 2011-11-28 | 3,665 | 3,715 | 3,665 | 3,715 | 251 | 371.50 |
| 2011-11-25 | 3,670 | 3,700 | 3,665 | 3,665 | 126 | 366.50 |
| 2011-11-24 | 3,650 | 3,695 | 3,650 | 3,665 | 99 | 366.50 |
| 2011-11-22 | 3,755 | 3,755 | 3,640 | 3,695 | 296 | 369.50 |
| 2011-11-21 | 3,720 | 3,775 | 3,700 | 3,750 | 167 | 375 |
| 2011-11-18 | 3,700 | 3,790 | 3,700 | 3,790 | 305 | 379 |
| 2011-11-17 | 3,870 | 3,870 | 3,800 | 3,840 | 131 | 384 |
| 2011-11-16 | 3,835 | 3,885 | 3,835 | 3,870 | 28 | 387 |
| 2011-11-15 | 3,960 | 3,960 | 3,820 | 3,835 | 187 | 383.50 |
| 2011-11-14 | 3,795 | 3,830 | 3,770 | 3,795 | 191 | 379.50 |
| 2011-11-11 | 3,820 | 3,830 | 3,755 | 3,790 | 196 | 379 |
| 2011-11-10 | 3,835 | 3,835 | 3,800 | 3,820 | 325 | 382 |
| 2011-11-09 | 3,830 | 3,850 | 3,830 | 3,840 | 49 | 384 |
| 2011-11-08 | 3,850 | 3,850 | 3,815 | 3,830 | 145 | 383 |
| 2011-11-07 | 3,800 | 3,860 | 3,800 | 3,830 | 650 | 383 |
| 2011-11-04 | 3,860 | 3,875 | 3,815 | 3,870 | 264 | 387 |
| 2011-11-02 | 3,900 | 3,910 | 3,800 | 3,855 | 527 | 385.50 |
| 2011-11-01 | 3,935 | 3,940 | 3,870 | 3,905 | 322 | 390.50 |
| 2011-10-31 | 3,810 | 3,950 | 3,800 | 3,880 | 625 | 388 |
| 2011-10-28 | 3,950 | 3,970 | 3,915 | 3,950 | 614 | 395 |
| 2011-10-27 | 3,875 | 3,990 | 3,865 | 3,980 | 1,276 | 398 |
| 2011-10-26 | 4,160 | 4,175 | 4,100 | 4,175 | 1,626 | 417.50 |
| 2011-10-25 | 4,160 | 4,175 | 4,150 | 4,160 | 654 | 416 |
| 2011-10-24 | 4,150 | 4,180 | 4,145 | 4,160 | 738 | 416 |
| 2011-10-21 | 4,170 | 4,175 | 4,140 | 4,160 | 534 | 416 |
| 2011-10-20 | 4,200 | 4,200 | 4,150 | 4,160 | 281 | 416 |
| 2011-10-19 | 4,175 | 4,235 | 4,175 | 4,190 | 115 | 419 |
| 2011-10-18 | 4,170 | 4,240 | 4,155 | 4,205 | 202 | 420.50 |
| 2011-10-17 | 4,235 | 4,250 | 4,160 | 4,190 | 611 | 419 |
| 2011-10-14 | 4,200 | 4,235 | 4,200 | 4,230 | 225 | 423 |
| 2011-10-13 | 4,190 | 4,245 | 4,155 | 4,230 | 473 | 423 |
| 2011-10-12 | 4,160 | 4,200 | 4,160 | 4,180 | 237 | 418 |
| 2011-10-11 | 4,105 | 4,200 | 4,080 | 4,150 | 460 | 415 |
| 2011-10-07 | 4,025 | 4,150 | 4,025 | 4,100 | 614 | 410 |
| 2011-10-06 | 4,080 | 4,130 | 4,080 | 4,120 | 223 | 412 |
| 2011-10-05 | 4,110 | 4,130 | 4,080 | 4,090 | 308 | 409 |
| 2011-10-04 | 4,080 | 4,150 | 4,075 | 4,130 | 356 | 413 |
| 2011-10-03 | 4,050 | 4,085 | 4,045 | 4,080 | 350 | 408 |
| 2011-09-30 | 4,045 | 4,060 | 4,015 | 4,060 | 436 | 406 |
| 2011-09-29 | 4,005 | 4,050 | 4,000 | 4,030 | 199 | 403 |
| 2011-09-28 | 3,995 | 4,000 | 3,950 | 4,000 | 368 | 400 |
| 2011-09-27 | 3,980 | 3,995 | 3,825 | 3,995 | 441 | 399.50 |
| 2011-09-26 | 3,985 | 4,000 | 3,980 | 3,980 | 770 | 398 |
| 2011-09-22 | 4,035 | 4,050 | 3,950 | 3,980 | 591 | 398 |
| 2011-09-21 | 4,000 | 4,025 | 3,980 | 3,985 | 510 | 398.50 |
| 2011-09-20 | 3,990 | 3,995 | 3,965 | 3,995 | 205 | 399.50 |
| 2011-09-16 | 3,970 | 4,025 | 3,965 | 3,980 | 440 | 398 |
| 2011-09-15 | 4,005 | 4,010 | 3,980 | 4,010 | 83 | 401 |
| 2011-09-14 | 4,070 | 4,080 | 3,970 | 3,985 | 634 | 398.50 |
| 2011-09-13 | 4,010 | 4,070 | 3,985 | 4,070 | 195 | 407 |
| 2011-09-12 | 4,050 | 4,050 | 3,975 | 4,000 | 339 | 400 |
| 2011-09-09 | 4,000 | 4,000 | 3,975 | 4,000 | 120 | 400 |
| 2011-09-08 | 4,000 | 4,010 | 3,980 | 3,980 | 134 | 398 |
| 2011-09-07 | 4,010 | 4,010 | 3,990 | 3,995 | 73 | 399.50 |
| 2011-09-06 | 4,020 | 4,020 | 4,000 | 4,005 | 44 | 400.50 |
| 2011-09-05 | 4,000 | 4,025 | 4,000 | 4,025 | 78 | 402.50 |
| 2011-09-02 | 4,030 | 4,035 | 4,000 | 4,015 | 160 | 401.50 |
| 2011-09-01 | 4,160 | 4,160 | 4,010 | 4,015 | 578 | 401.50 |
| 2011-08-31 | 3,975 | 3,980 | 3,950 | 3,980 | 211 | 398 |
| 2011-08-30 | 3,940 | 3,950 | 3,935 | 3,950 | 151 | 395 |
| 2011-08-29 | 3,925 | 3,950 | 3,920 | 3,935 | 412 | 393.50 |
| 2011-08-26 | 3,920 | 3,945 | 3,920 | 3,920 | 240 | 392 |
| 2011-08-25 | 3,930 | 3,930 | 3,800 | 3,920 | 188 | 392 |
| 2011-08-24 | 3,910 | 3,910 | 3,870 | 3,910 | 42 | 391 |
| 2011-08-23 | 3,865 | 3,950 | 3,805 | 3,870 | 245 | 387 |
| 2011-08-22 | 3,950 | 3,950 | 3,885 | 3,890 | 64 | 389 |
| 2011-08-19 | 3,945 | 3,960 | 3,920 | 3,930 | 113 | 393 |
| 2011-08-18 | 3,975 | 3,975 | 3,955 | 3,965 | 89 | 396.50 |
| 2011-08-17 | 3,990 | 3,990 | 3,960 | 3,960 | 149 | 396 |
| 2011-08-16 | 3,970 | 3,990 | 3,960 | 3,990 | 106 | 399 |
| 2011-08-15 | 3,930 | 4,020 | 3,930 | 3,935 | 614 | 393.50 |
| 2011-08-12 | 3,920 | 3,970 | 3,910 | 3,930 | 91 | 393 |
| 2011-08-11 | 3,955 | 3,980 | 3,800 | 3,905 | 343 | 390.50 |
| 2011-08-10 | 3,895 | 3,960 | 3,890 | 3,955 | 217 | 395.50 |
| 2011-08-09 | 3,800 | 3,885 | 3,515 | 3,880 | 524 | 388 |
| 2011-08-08 | 3,950 | 3,995 | 3,885 | 3,910 | 195 | 391 |
| 2011-08-05 | 4,010 | 4,010 | 3,965 | 4,000 | 371 | 400 |
| 2011-08-04 | 4,000 | 4,020 | 4,000 | 4,010 | 124 | 401 |
| 2011-08-03 | 4,015 | 4,015 | 4,000 | 4,010 | 167 | 401 |
| 2011-08-02 | 4,010 | 4,030 | 4,010 | 4,025 | 31 | 402.50 |
| 2011-08-01 | 4,020 | 4,035 | 4,000 | 4,035 | 258 | 403.50 |
| 2011-07-29 | 4,040 | 4,040 | 4,015 | 4,015 | 37 | 401.50 |
| 2011-07-28 | 4,065 | 4,065 | 4,030 | 4,040 | 75 | 404 |
| 2011-07-27 | 4,050 | 4,075 | 4,040 | 4,050 | 167 | 405 |
| 2011-07-26 | 4,045 | 4,080 | 4,045 | 4,045 | 622 | 404.50 |
| 2011-07-25 | 4,055 | 4,080 | 4,045 | 4,045 | 94 | 404.50 |
| 2011-07-22 | 4,040 | 4,055 | 4,000 | 4,050 | 401 | 405 |
| 2011-07-21 | 4,025 | 4,035 | 3,990 | 4,035 | 265 | 403.50 |
| 2011-07-20 | 4,000 | 4,015 | 3,975 | 4,015 | 65 | 401.50 |
| 2011-07-19 | 4,000 | 4,045 | 3,970 | 4,000 | 265 | 400 |
| 2011-07-15 | 4,000 | 4,035 | 4,000 | 4,030 | 116 | 403 |
| 2011-07-14 | 4,015 | 4,050 | 3,900 | 4,010 | 462 | 401 |
| 2011-07-13 | 4,010 | 4,040 | 4,010 | 4,040 | 94 | 404 |
| 2011-07-12 | 4,050 | 4,055 | 3,890 | 4,000 | 308 | 400 |
| 2011-07-11 | 4,045 | 4,070 | 4,030 | 4,060 | 158 | 406 |
| 2011-07-08 | 4,030 | 4,050 | 4,030 | 4,050 | 172 | 405 |
| 2011-07-07 | 4,045 | 4,050 | 4,030 | 4,030 | 104 | 403 |
| 2011-07-06 | 4,040 | 4,055 | 4,025 | 4,050 | 135 | 405 |
| 2011-07-05 | 4,040 | 4,050 | 4,020 | 4,040 | 90 | 404 |
| 2011-07-04 | 4,005 | 4,045 | 4,000 | 4,030 | 199 | 403 |
| 2011-07-01 | 3,975 | 4,050 | 3,975 | 4,000 | 183 | 400 |
| 2011-06-30 | 4,000 | 4,030 | 3,940 | 3,950 | 608 | 395 |
| 2011-06-29 | 4,020 | 4,025 | 3,920 | 4,000 | 256 | 400 |
| 2011-06-28 | 4,040 | 4,040 | 3,925 | 3,990 | 314 | 399 |
| 2011-06-27 | 3,950 | 4,050 | 3,935 | 4,050 | 502 | 405 |
| 2011-06-24 | 3,935 | 4,030 | 3,915 | 4,020 | 409 | 402 |
| 2011-06-23 | 3,910 | 3,920 | 3,900 | 3,910 | 51 | 391 |
| 2011-06-22 | 3,915 | 3,915 | 3,885 | 3,910 | 157 | 391 |
| 2011-06-21 | 3,915 | 3,915 | 3,830 | 3,885 | 135 | 388.50 |
| 2011-06-20 | 3,900 | 3,925 | 3,890 | 3,910 | 74 | 391 |
| 2011-06-17 | 3,890 | 3,930 | 3,880 | 3,900 | 147 | 390 |
| 2011-06-16 | 3,920 | 3,945 | 3,920 | 3,945 | 98 | 394.50 |
| 2011-06-15 | 3,895 | 3,950 | 3,895 | 3,945 | 192 | 394.50 |
| 2011-06-14 | 3,945 | 3,945 | 3,925 | 3,945 | 131 | 394.50 |
| 2011-06-13 | 3,945 | 3,945 | 3,920 | 3,935 | 141 | 393.50 |
| 2011-06-10 | 3,875 | 3,925 | 3,875 | 3,915 | 165 | 391.50 |
| 2011-06-09 | 3,870 | 3,925 | 3,865 | 3,925 | 71 | 392.50 |
| 2011-06-08 | 3,920 | 3,930 | 3,910 | 3,925 | 187 | 392.50 |
| 2011-06-07 | 3,910 | 3,925 | 3,900 | 3,920 | 22 | 392 |
| 2011-06-06 | 3,940 | 3,940 | 3,865 | 3,910 | 211 | 391 |
| 2011-06-03 | 3,920 | 3,920 | 3,850 | 3,910 | 63 | 391 |
| 2011-06-02 | 3,900 | 3,920 | 3,850 | 3,920 | 255 | 392 |
| 2011-06-01 | 3,900 | 3,935 | 3,890 | 3,915 | 198 | 391.50 |
| 2011-05-31 | 3,910 | 3,930 | 3,870 | 3,915 | 169 | 391.50 |
| 2011-05-30 | 3,900 | 3,935 | 3,900 | 3,910 | 203 | 391 |
| 2011-05-27 | 3,935 | 3,935 | 3,900 | 3,935 | 118 | 393.50 |
| 2011-05-26 | 3,935 | 3,940 | 3,900 | 3,935 | 772 | 393.50 |
| 2011-05-25 | 3,940 | 3,940 | 3,900 | 3,935 | 66 | 393.50 |
| 2011-05-24 | 3,900 | 3,945 | 3,865 | 3,945 | 99 | 394.50 |
| 2011-05-23 | 3,875 | 3,945 | 3,875 | 3,920 | 132 | 392 |
| 2011-05-20 | 3,900 | 3,925 | 3,890 | 3,890 | 47 | 389 |
| 2011-05-19 | 3,945 | 3,945 | 3,900 | 3,915 | 140 | 391.50 |
| 2011-05-18 | 3,960 | 3,960 | 3,900 | 3,900 | 25 | 390 |
| 2011-05-17 | 3,845 | 3,900 | 3,845 | 3,900 | 111 | 390 |
| 2011-05-16 | 3,840 | 3,995 | 3,840 | 3,900 | 249 | 390 |
| 2011-05-13 | 3,905 | 3,950 | 3,900 | 3,920 | 375 | 392 |
| 2011-05-12 | 4,050 | 4,050 | 3,790 | 3,950 | 1,651 | 395 |
| 2011-05-11 | 4,095 | 4,095 | 4,050 | 4,060 | 171 | 406 |
| 2011-05-10 | 4,050 | 4,095 | 4,050 | 4,080 | 108 | 408 |
| 2011-05-09 | 4,100 | 4,130 | 4,030 | 4,100 | 285 | 410 |
| 2011-05-06 | 4,045 | 4,135 | 4,045 | 4,085 | 165 | 408.50 |
| 2011-05-02 | 4,085 | 4,150 | 4,085 | 4,145 | 334 | 414.50 |
| 2011-04-28 | 4,100 | 4,165 | 4,080 | 4,150 | 459 | 415 |
| 2011-04-27 | 4,310 | 4,310 | 4,080 | 4,150 | 801 | 415 |
| 2011-04-26 | 4,400 | 4,400 | 4,230 | 4,355 | 1,148 | 435.50 |
| 2011-04-25 | 4,500 | 4,520 | 4,350 | 4,520 | 1,467 | 452 |
| 2011-04-22 | 4,485 | 4,500 | 4,450 | 4,500 | 1,016 | 450 |
| 2011-04-21 | 4,495 | 4,495 | 4,450 | 4,475 | 364 | 447.50 |
| 2011-04-20 | 4,495 | 4,500 | 4,470 | 4,495 | 367 | 449.50 |
| 2011-04-19 | 4,495 | 4,500 | 4,460 | 4,500 | 316 | 450 |
| 2011-04-18 | 4,500 | 4,505 | 4,440 | 4,500 | 469 | 450 |
| 2011-04-15 | 4,505 | 4,505 | 4,480 | 4,500 | 173 | 450 |
| 2011-04-14 | 4,455 | 4,515 | 4,455 | 4,510 | 442 | 451 |
| 2011-04-13 | 4,495 | 4,535 | 4,475 | 4,495 | 306 | 449.50 |
| 2011-04-12 | 4,425 | 4,550 | 4,400 | 4,500 | 648 | 450 |
| 2011-04-11 | 4,495 | 4,495 | 4,430 | 4,470 | 168 | 447 |
| 2011-04-08 | 4,430 | 4,430 | 4,305 | 4,420 | 346 | 442 |
| 2011-04-07 | 4,370 | 4,430 | 4,370 | 4,430 | 78 | 443 |
| 2011-04-06 | 4,450 | 4,490 | 4,400 | 4,440 | 409 | 444 |
| 2011-04-05 | 4,485 | 4,500 | 4,450 | 4,460 | 612 | 446 |
| 2011-04-04 | 4,490 | 4,490 | 4,475 | 4,485 | 271 | 448.50 |
| 2011-04-01 | 4,450 | 4,480 | 4,440 | 4,475 | 113 | 447.50 |
| 2011-03-31 | 4,410 | 4,480 | 4,400 | 4,415 | 377 | 441.50 |
| 2011-03-30 | 4,500 | 4,500 | 4,360 | 4,410 | 365 | 441 |
| 2011-03-29 | 4,255 | 4,350 | 4,255 | 4,350 | 478 | 435 |
| 2011-03-28 | 4,250 | 4,300 | 4,250 | 4,255 | 659 | 425.50 |
| 2011-03-25 | 4,350 | 4,380 | 4,225 | 4,250 | 277 | 425 |
| 2011-03-24 | 4,200 | 4,420 | 4,190 | 4,225 | 381 | 422.50 |
| 2011-03-23 | 4,150 | 4,235 | 4,140 | 4,215 | 404 | 421.50 |
| 2011-03-22 | 4,120 | 4,175 | 4,070 | 4,130 | 312 | 413 |
| 2011-03-18 | 4,190 | 4,190 | 3,945 | 4,050 | 227 | 405 |
| 2011-03-17 | 3,500 | 3,650 | 3,450 | 3,500 | 560 | 350 |
| 2011-03-16 | 3,000 | 3,590 | 3,000 | 3,450 | 1,456 | 345 |
| 2011-03-15 | 3,500 | 3,650 | 3,275 | 3,275 | 1,356 | 327.50 |
| 2011-03-14 | 3,975 | 4,390 | 3,975 | 3,975 | 2,043 | 397.50 |
| 2011-03-11 | 4,690 | 4,720 | 4,600 | 4,675 | 564 | 467.50 |
| 2011-03-10 | 4,650 | 4,740 | 4,640 | 4,640 | 381 | 464 |
| 2011-03-09 | 4,735 | 4,740 | 4,710 | 4,725 | 310 | 472.50 |
| 2011-03-08 | 4,665 | 4,715 | 4,600 | 4,715 | 714 | 471.50 |
| 2011-03-07 | 4,665 | 4,700 | 4,585 | 4,645 | 1,167 | 464.50 |
| 2011-03-04 | 4,750 | 4,760 | 4,705 | 4,705 | 811 | 470.50 |
| 2011-03-03 | 4,830 | 4,830 | 4,720 | 4,770 | 334 | 477 |
| 2011-03-02 | 4,880 | 4,880 | 4,835 | 4,860 | 356 | 486 |
| 2011-03-01 | 4,950 | 4,950 | 4,880 | 4,950 | 697 | 495 |
| 2011-02-28 | 4,950 | 4,950 | 4,850 | 4,935 | 704 | 493.50 |
| 2011-02-25 | 4,735 | 5,000 | 4,710 | 4,950 | 2,087 | 495 |
| 2011-02-24 | 4,735 | 4,735 | 4,665 | 4,715 | 563 | 471.50 |
| 2011-02-23 | 4,675 | 4,730 | 4,600 | 4,705 | 519 | 470.50 |
| 2011-02-22 | 4,600 | 4,700 | 4,565 | 4,650 | 563 | 465 |
| 2011-02-21 | 4,575 | 4,695 | 4,575 | 4,685 | 735 | 468.50 |
| 2011-02-18 | 4,585 | 4,630 | 4,565 | 4,600 | 648 | 460 |
| 2011-02-17 | 4,540 | 4,590 | 4,540 | 4,565 | 988 | 456.50 |
| 2011-02-16 | 4,505 | 4,550 | 4,495 | 4,540 | 522 | 454 |
| 2011-02-15 | 4,515 | 4,515 | 4,500 | 4,505 | 122 | 450.50 |
| 2011-02-14 | 4,500 | 4,515 | 4,495 | 4,510 | 258 | 451 |
| 2011-02-10 | 4,500 | 4,505 | 4,490 | 4,495 | 172 | 449.50 |
| 2011-02-09 | 4,495 | 4,510 | 4,490 | 4,505 | 335 | 450.50 |
| 2011-02-08 | 4,500 | 4,515 | 4,490 | 4,510 | 378 | 451 |
| 2011-02-07 | 4,500 | 4,520 | 4,490 | 4,505 | 233 | 450.50 |
| 2011-02-04 | 4,500 | 4,510 | 4,500 | 4,500 | 57 | 450 |
| 2011-02-03 | 4,500 | 4,520 | 4,490 | 4,515 | 78 | 451.50 |
| 2011-02-02 | 4,460 | 4,500 | 4,460 | 4,500 | 163 | 450 |
| 2011-02-01 | 4,520 | 4,520 | 4,475 | 4,475 | 493 | 447.50 |
| 2011-01-31 | 4,500 | 4,520 | 4,485 | 4,510 | 302 | 451 |
| 2011-01-28 | 4,535 | 4,540 | 4,485 | 4,505 | 135 | 450.50 |
| 2011-01-27 | 4,525 | 4,525 | 4,495 | 4,515 | 159 | 451.50 |
| 2011-01-26 | 4,500 | 4,550 | 4,485 | 4,495 | 487 | 449.50 |
| 2011-01-25 | 4,535 | 4,535 | 4,485 | 4,530 | 266 | 453 |
| 2011-01-24 | 4,500 | 4,535 | 4,450 | 4,470 | 789 | 447 |
| 2011-01-21 | 4,495 | 4,495 | 4,465 | 4,465 | 301 | 446.50 |
| 2011-01-20 | 4,495 | 4,540 | 4,470 | 4,495 | 308 | 449.50 |
| 2011-01-19 | 4,500 | 4,500 | 4,470 | 4,495 | 323 | 449.50 |
| 2011-01-18 | 4,480 | 4,495 | 4,460 | 4,495 | 422 | 449.50 |
| 2011-01-17 | 4,455 | 4,480 | 4,445 | 4,480 | 239 | 448 |
| 2011-01-14 | 4,445 | 4,490 | 4,445 | 4,475 | 216 | 447.50 |
| 2011-01-13 | 4,480 | 4,495 | 4,450 | 4,460 | 323 | 446 |
| 2011-01-12 | 4,480 | 4,490 | 4,450 | 4,480 | 664 | 448 |
| 2011-01-11 | 4,450 | 4,480 | 4,435 | 4,480 | 262 | 448 |
| 2011-01-07 | 4,465 | 4,500 | 4,410 | 4,485 | 272 | 448.50 |
| 2011-01-06 | 4,500 | 4,500 | 4,400 | 4,495 | 314 | 449.50 |
| 2011-01-05 | 4,500 | 4,500 | 4,440 | 4,500 | 402 | 450 |
| 2011-01-04 | 4,390 | 4,450 | 4,390 | 4,450 | 473 | 445 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株