6417 (株)SANKYO 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 | 3,870 | 3,900 | 3,850 | 3,895 | 121,700 | 779 |
| 2011-12-29 | 3,870 | 3,895 | 3,845 | 3,890 | 146,900 | 778 |
| 2011-12-28 | 3,835 | 3,870 | 3,825 | 3,860 | 135,800 | 772 |
| 2011-12-27 | 3,815 | 3,850 | 3,815 | 3,825 | 84,700 | 765 |
| 2011-12-26 | 3,785 | 3,860 | 3,785 | 3,850 | 122,500 | 770 |
| 2011-12-22 | 3,795 | 3,820 | 3,775 | 3,805 | 200,000 | 761 |
| 2011-12-21 | 3,815 | 3,825 | 3,790 | 3,820 | 71,800 | 764 |
| 2011-12-20 | 3,810 | 3,810 | 3,750 | 3,810 | 287,600 | 762 |
| 2011-12-19 | 3,830 | 3,845 | 3,795 | 3,830 | 226,600 | 766 |
| 2011-12-16 | 3,805 | 3,855 | 3,795 | 3,830 | 228,800 | 766 |
| 2011-12-15 | 3,790 | 3,865 | 3,785 | 3,845 | 238,500 | 769 |
| 2011-12-14 | 3,815 | 3,870 | 3,815 | 3,855 | 233,400 | 771 |
| 2011-12-13 | 3,805 | 3,845 | 3,775 | 3,835 | 260,100 | 767 |
| 2011-12-12 | 3,865 | 3,890 | 3,840 | 3,875 | 321,100 | 775 |
| 2011-12-09 | 3,775 | 3,825 | 3,770 | 3,790 | 356,300 | 758 |
| 2011-12-08 | 3,795 | 3,830 | 3,765 | 3,775 | 192,900 | 755 |
| 2011-12-07 | 3,760 | 3,800 | 3,750 | 3,785 | 305,200 | 757 |
| 2011-12-06 | 3,745 | 3,785 | 3,725 | 3,760 | 269,800 | 752 |
| 2011-12-05 | 3,750 | 3,775 | 3,740 | 3,765 | 115,800 | 753 |
| 2011-12-02 | 3,735 | 3,740 | 3,670 | 3,735 | 277,200 | 747 |
| 2011-12-01 | 3,895 | 3,895 | 3,715 | 3,730 | 341,400 | 746 |
| 2011-11-30 | 3,700 | 3,825 | 3,685 | 3,825 | 413,000 | 765 |
| 2011-11-29 | 3,695 | 3,695 | 3,630 | 3,685 | 192,100 | 737 |
| 2011-11-28 | 3,680 | 3,695 | 3,645 | 3,650 | 147,000 | 730 |
| 2011-11-25 | 3,725 | 3,740 | 3,685 | 3,685 | 182,500 | 737 |
| 2011-11-24 | 3,720 | 3,775 | 3,680 | 3,695 | 280,900 | 739 |
| 2011-11-22 | 3,760 | 3,760 | 3,650 | 3,720 | 295,700 | 744 |
| 2011-11-21 | 3,700 | 3,765 | 3,680 | 3,740 | 176,900 | 748 |
| 2011-11-18 | 3,780 | 3,795 | 3,720 | 3,730 | 359,000 | 746 |
| 2011-11-17 | 3,815 | 3,850 | 3,785 | 3,830 | 222,000 | 766 |
| 2011-11-16 | 3,840 | 3,850 | 3,820 | 3,835 | 115,200 | 767 |
| 2011-11-15 | 3,870 | 3,895 | 3,860 | 3,860 | 149,700 | 772 |
| 2011-11-14 | 3,895 | 3,915 | 3,870 | 3,910 | 144,200 | 782 |
| 2011-11-11 | 3,960 | 3,970 | 3,880 | 3,895 | 242,400 | 779 |
| 2011-11-10 | 3,970 | 4,030 | 3,950 | 3,990 | 176,500 | 798 |
| 2011-11-09 | 4,055 | 4,125 | 4,035 | 4,050 | 290,600 | 810 |
| 2011-11-08 | 4,010 | 4,035 | 3,930 | 3,950 | 301,300 | 790 |
| 2011-11-07 | 4,060 | 4,095 | 4,045 | 4,060 | 200,200 | 812 |
| 2011-11-04 | 4,120 | 4,140 | 4,095 | 4,130 | 267,300 | 826 |
| 2011-11-02 | 4,105 | 4,105 | 4,035 | 4,100 | 251,800 | 820 |
| 2011-11-01 | 4,125 | 4,145 | 4,085 | 4,095 | 176,200 | 819 |
| 2011-10-31 | 4,120 | 4,170 | 4,110 | 4,130 | 208,400 | 826 |
| 2011-10-28 | 4,135 | 4,160 | 4,120 | 4,155 | 227,300 | 831 |
| 2011-10-27 | 4,070 | 4,135 | 4,065 | 4,120 | 160,500 | 824 |
| 2011-10-26 | 4,075 | 4,110 | 4,055 | 4,075 | 173,200 | 815 |
| 2011-10-25 | 4,080 | 4,160 | 4,070 | 4,105 | 288,500 | 821 |
| 2011-10-24 | 4,140 | 4,165 | 4,115 | 4,115 | 171,400 | 823 |
| 2011-10-21 | 4,120 | 4,150 | 4,115 | 4,145 | 99,000 | 829 |
| 2011-10-20 | 4,085 | 4,140 | 4,060 | 4,135 | 190,500 | 827 |
| 2011-10-19 | 4,175 | 4,180 | 4,095 | 4,110 | 227,900 | 822 |
| 2011-10-18 | 4,155 | 4,185 | 4,130 | 4,150 | 145,200 | 830 |
| 2011-10-17 | 4,175 | 4,190 | 4,150 | 4,180 | 106,300 | 836 |
| 2011-10-14 | 4,060 | 4,135 | 4,045 | 4,125 | 365,100 | 825 |
| 2011-10-13 | 4,200 | 4,200 | 4,100 | 4,100 | 253,000 | 820 |
| 2011-10-12 | 4,200 | 4,235 | 4,175 | 4,210 | 277,800 | 842 |
| 2011-10-11 | 4,280 | 4,290 | 4,200 | 4,220 | 312,500 | 844 |
| 2011-10-07 | 4,215 | 4,265 | 4,205 | 4,250 | 399,900 | 850 |
| 2011-10-06 | 4,220 | 4,245 | 4,205 | 4,220 | 269,500 | 844 |
| 2011-10-05 | 4,170 | 4,175 | 4,100 | 4,120 | 208,100 | 824 |
| 2011-10-04 | 4,180 | 4,210 | 4,155 | 4,190 | 305,200 | 838 |
| 2011-10-03 | 4,100 | 4,200 | 4,065 | 4,180 | 229,000 | 836 |
| 2011-09-30 | 4,205 | 4,235 | 4,140 | 4,205 | 409,300 | 841 |
| 2011-09-29 | 4,295 | 4,310 | 4,185 | 4,210 | 412,400 | 842 |
| 2011-09-28 | 4,275 | 4,340 | 4,265 | 4,290 | 396,000 | 858 |
| 2011-09-27 | 4,190 | 4,280 | 4,180 | 4,280 | 301,100 | 856 |
| 2011-09-26 | 4,230 | 4,250 | 4,160 | 4,180 | 594,700 | 836 |
| 2011-09-22 | 4,180 | 4,260 | 4,170 | 4,230 | 422,100 | 846 |
| 2011-09-21 | 4,200 | 4,220 | 4,165 | 4,190 | 273,900 | 838 |
| 2011-09-20 | 4,165 | 4,225 | 4,140 | 4,220 | 509,200 | 844 |
| 2011-09-16 | 4,140 | 4,150 | 4,115 | 4,140 | 301,600 | 828 |
| 2011-09-15 | 4,130 | 4,135 | 4,055 | 4,105 | 287,300 | 821 |
| 2011-09-14 | 4,150 | 4,195 | 4,120 | 4,125 | 158,700 | 825 |
| 2011-09-13 | 4,130 | 4,185 | 4,115 | 4,180 | 346,000 | 836 |
| 2011-09-12 | 4,040 | 4,105 | 4,005 | 4,095 | 270,400 | 819 |
| 2011-09-09 | 4,095 | 4,105 | 4,035 | 4,035 | 220,800 | 807 |
| 2011-09-08 | 4,095 | 4,120 | 4,055 | 4,075 | 179,200 | 815 |
| 2011-09-07 | 4,085 | 4,100 | 4,045 | 4,090 | 293,500 | 818 |
| 2011-09-06 | 4,060 | 4,095 | 4,010 | 4,025 | 422,300 | 805 |
| 2011-09-05 | 3,970 | 4,025 | 3,955 | 4,025 | 249,100 | 805 |
| 2011-09-02 | 4,045 | 4,060 | 3,975 | 4,025 | 345,600 | 805 |
| 2011-09-01 | 3,955 | 3,985 | 3,945 | 3,975 | 314,700 | 795 |
| 2011-08-31 | 3,890 | 3,920 | 3,860 | 3,910 | 553,100 | 782 |
| 2011-08-30 | 3,915 | 3,925 | 3,865 | 3,890 | 177,200 | 778 |
| 2011-08-29 | 3,855 | 3,915 | 3,820 | 3,875 | 217,000 | 775 |
| 2011-08-26 | 3,895 | 3,905 | 3,850 | 3,885 | 278,200 | 777 |
| 2011-08-25 | 3,980 | 4,000 | 3,895 | 3,895 | 316,500 | 779 |
| 2011-08-24 | 3,985 | 4,020 | 3,945 | 3,960 | 303,000 | 792 |
| 2011-08-23 | 3,930 | 3,975 | 3,875 | 3,950 | 304,400 | 790 |
| 2011-08-22 | 3,915 | 3,985 | 3,915 | 3,930 | 190,600 | 786 |
| 2011-08-19 | 3,925 | 3,985 | 3,910 | 3,960 | 274,800 | 792 |
| 2011-08-18 | 4,040 | 4,080 | 3,990 | 4,010 | 210,100 | 802 |
| 2011-08-17 | 4,050 | 4,100 | 4,045 | 4,060 | 343,500 | 812 |
| 2011-08-16 | 3,990 | 4,085 | 3,990 | 4,040 | 395,500 | 808 |
| 2011-08-15 | 3,905 | 3,950 | 3,875 | 3,945 | 290,700 | 789 |
| 2011-08-12 | 3,850 | 3,905 | 3,805 | 3,835 | 607,900 | 767 |
| 2011-08-11 | 3,800 | 3,825 | 3,770 | 3,795 | 572,100 | 759 |
| 2011-08-10 | 3,930 | 3,950 | 3,850 | 3,875 | 443,800 | 775 |
| 2011-08-09 | 3,925 | 3,960 | 3,860 | 3,890 | 597,800 | 778 |
| 2011-08-08 | 4,030 | 4,040 | 3,980 | 4,025 | 384,300 | 805 |
| 2011-08-05 | 4,055 | 4,080 | 3,965 | 4,040 | 584,200 | 808 |
| 2011-08-04 | 4,100 | 4,220 | 4,100 | 4,195 | 385,000 | 839 |
| 2011-08-03 | 4,105 | 4,155 | 4,065 | 4,120 | 432,900 | 824 |
| 2011-08-02 | 4,090 | 4,120 | 4,060 | 4,105 | 166,100 | 821 |
| 2011-08-01 | 4,100 | 4,175 | 4,085 | 4,140 | 253,500 | 828 |
| 2011-07-29 | 4,145 | 4,145 | 4,085 | 4,110 | 191,400 | 822 |
| 2011-07-28 | 4,155 | 4,160 | 4,105 | 4,125 | 143,200 | 825 |
| 2011-07-27 | 4,200 | 4,220 | 4,170 | 4,190 | 215,500 | 838 |
| 2011-07-26 | 4,175 | 4,225 | 4,170 | 4,210 | 231,900 | 842 |
| 2011-07-25 | 4,155 | 4,190 | 4,150 | 4,165 | 113,300 | 833 |
| 2011-07-22 | 4,200 | 4,220 | 4,185 | 4,200 | 141,300 | 840 |
| 2011-07-21 | 4,200 | 4,205 | 4,165 | 4,170 | 78,100 | 834 |
| 2011-07-20 | 4,225 | 4,225 | 4,180 | 4,200 | 106,400 | 840 |
| 2011-07-19 | 4,160 | 4,220 | 4,160 | 4,185 | 141,500 | 837 |
| 2011-07-15 | 4,175 | 4,180 | 4,155 | 4,170 | 138,600 | 834 |
| 2011-07-14 | 4,180 | 4,190 | 4,145 | 4,155 | 236,300 | 831 |
| 2011-07-13 | 4,195 | 4,265 | 4,195 | 4,240 | 140,900 | 848 |
| 2011-07-12 | 4,200 | 4,215 | 4,160 | 4,210 | 267,700 | 842 |
| 2011-07-11 | 4,265 | 4,265 | 4,235 | 4,260 | 124,500 | 852 |
| 2011-07-08 | 4,295 | 4,310 | 4,235 | 4,270 | 240,300 | 854 |
| 2011-07-07 | 4,300 | 4,310 | 4,265 | 4,290 | 211,000 | 858 |
| 2011-07-06 | 4,240 | 4,300 | 4,225 | 4,300 | 210,600 | 860 |
| 2011-07-05 | 4,205 | 4,275 | 4,190 | 4,260 | 207,300 | 852 |
| 2011-07-04 | 4,220 | 4,265 | 4,175 | 4,190 | 147,600 | 838 |
| 2011-07-01 | 4,190 | 4,220 | 4,150 | 4,160 | 137,000 | 832 |
| 2011-06-30 | 4,175 | 4,185 | 4,105 | 4,145 | 169,700 | 829 |
| 2011-06-29 | 4,155 | 4,165 | 4,120 | 4,155 | 153,600 | 831 |
| 2011-06-28 | 4,090 | 4,100 | 4,045 | 4,065 | 270,400 | 813 |
| 2011-06-27 | 4,125 | 4,130 | 4,070 | 4,085 | 237,400 | 817 |
| 2011-06-24 | 4,180 | 4,210 | 4,140 | 4,165 | 205,900 | 833 |
| 2011-06-23 | 4,200 | 4,230 | 4,165 | 4,195 | 150,500 | 839 |
| 2011-06-22 | 4,245 | 4,255 | 4,185 | 4,240 | 269,600 | 848 |
| 2011-06-21 | 4,175 | 4,195 | 4,140 | 4,175 | 149,400 | 835 |
| 2011-06-20 | 4,125 | 4,190 | 4,125 | 4,165 | 119,000 | 833 |
| 2011-06-17 | 4,205 | 4,210 | 4,135 | 4,160 | 198,200 | 832 |
| 2011-06-16 | 4,205 | 4,235 | 4,195 | 4,200 | 126,500 | 840 |
| 2011-06-15 | 4,245 | 4,250 | 4,205 | 4,240 | 131,000 | 848 |
| 2011-06-14 | 4,280 | 4,290 | 4,185 | 4,240 | 262,100 | 848 |
| 2011-06-13 | 4,220 | 4,310 | 4,185 | 4,295 | 203,700 | 859 |
| 2011-06-10 | 4,210 | 4,275 | 4,205 | 4,205 | 255,400 | 841 |
| 2011-06-09 | 4,235 | 4,245 | 4,180 | 4,205 | 269,100 | 841 |
| 2011-06-08 | 4,335 | 4,345 | 4,260 | 4,275 | 164,000 | 855 |
| 2011-06-07 | 4,285 | 4,335 | 4,285 | 4,325 | 218,300 | 865 |
| 2011-06-06 | 4,280 | 4,310 | 4,260 | 4,300 | 122,500 | 860 |
| 2011-06-03 | 4,310 | 4,325 | 4,275 | 4,290 | 229,700 | 858 |
| 2011-06-02 | 4,215 | 4,360 | 4,215 | 4,335 | 380,500 | 867 |
| 2011-06-01 | 4,300 | 4,380 | 4,275 | 4,305 | 387,300 | 861 |
| 2011-05-31 | 4,200 | 4,315 | 4,170 | 4,315 | 416,700 | 863 |
| 2011-05-30 | 4,165 | 4,210 | 4,140 | 4,195 | 148,400 | 839 |
| 2011-05-27 | 4,145 | 4,205 | 4,120 | 4,170 | 139,800 | 834 |
| 2011-05-26 | 4,120 | 4,210 | 4,115 | 4,175 | 275,100 | 835 |
| 2011-05-25 | 4,065 | 4,165 | 4,065 | 4,160 | 332,900 | 832 |
| 2011-05-24 | 4,055 | 4,090 | 4,055 | 4,065 | 150,900 | 813 |
| 2011-05-23 | 4,110 | 4,220 | 4,090 | 4,115 | 382,200 | 823 |
| 2011-05-20 | 4,020 | 4,125 | 4,010 | 4,090 | 206,800 | 818 |
| 2011-05-19 | 4,105 | 4,115 | 4,045 | 4,065 | 207,700 | 813 |
| 2011-05-18 | 3,940 | 4,160 | 3,940 | 4,125 | 507,800 | 825 |
| 2011-05-17 | 3,925 | 3,945 | 3,905 | 3,935 | 243,500 | 787 |
| 2011-05-16 | 3,945 | 4,000 | 3,940 | 3,960 | 215,500 | 792 |
| 2011-05-13 | 4,150 | 4,150 | 4,030 | 4,045 | 280,900 | 809 |
| 2011-05-12 | 4,135 | 4,175 | 4,115 | 4,135 | 278,800 | 827 |
| 2011-05-11 | 4,160 | 4,165 | 4,130 | 4,140 | 228,900 | 828 |
| 2011-05-10 | 4,160 | 4,185 | 4,145 | 4,150 | 241,900 | 830 |
| 2011-05-09 | 4,260 | 4,260 | 4,105 | 4,135 | 421,100 | 827 |
| 2011-05-06 | 4,225 | 4,330 | 4,225 | 4,250 | 363,500 | 850 |
| 2011-05-02 | 4,220 | 4,245 | 4,195 | 4,215 | 316,700 | 843 |
| 2011-04-28 | 4,150 | 4,190 | 4,140 | 4,190 | 429,700 | 838 |
| 2011-04-27 | 4,080 | 4,095 | 4,035 | 4,045 | 208,300 | 809 |
| 2011-04-26 | 4,020 | 4,075 | 3,970 | 4,065 | 306,000 | 813 |
| 2011-04-25 | 4,050 | 4,095 | 4,020 | 4,025 | 181,100 | 805 |
| 2011-04-22 | 4,060 | 4,080 | 4,015 | 4,040 | 178,900 | 808 |
| 2011-04-21 | 4,150 | 4,155 | 4,065 | 4,090 | 135,100 | 818 |
| 2011-04-20 | 4,070 | 4,150 | 4,065 | 4,110 | 355,900 | 822 |
| 2011-04-19 | 4,000 | 4,080 | 3,980 | 4,065 | 361,800 | 813 |
| 2011-04-18 | 4,005 | 4,015 | 3,970 | 4,000 | 195,000 | 800 |
| 2011-04-15 | 4,060 | 4,070 | 4,000 | 4,015 | 173,200 | 803 |
| 2011-04-14 | 4,010 | 4,050 | 3,990 | 4,025 | 218,400 | 805 |
| 2011-04-13 | 4,040 | 4,065 | 4,010 | 4,060 | 187,900 | 812 |
| 2011-04-12 | 4,105 | 4,145 | 4,060 | 4,075 | 415,100 | 815 |
| 2011-04-11 | 4,120 | 4,200 | 4,090 | 4,160 | 469,100 | 832 |
| 2011-04-08 | 4,000 | 4,210 | 3,975 | 4,190 | 1,225,000 | 838 |
| 2011-04-07 | 3,980 | 4,000 | 3,935 | 3,955 | 646,600 | 791 |
| 2011-04-06 | 3,930 | 3,945 | 3,875 | 3,920 | 522,400 | 784 |
| 2011-04-05 | 3,970 | 3,975 | 3,885 | 3,900 | 614,000 | 780 |
| 2011-04-04 | 4,075 | 4,100 | 3,980 | 3,985 | 431,400 | 797 |
| 2011-04-01 | 4,260 | 4,260 | 4,060 | 4,075 | 587,400 | 815 |
| 2011-03-31 | 4,200 | 4,270 | 4,165 | 4,265 | 290,900 | 853 |
| 2011-03-30 | 4,145 | 4,205 | 4,110 | 4,190 | 255,000 | 838 |
| 2011-03-29 | 4,270 | 4,285 | 4,160 | 4,165 | 380,500 | 833 |
| 2011-03-28 | 4,335 | 4,335 | 4,240 | 4,275 | 349,100 | 855 |
| 2011-03-25 | 4,390 | 4,390 | 4,305 | 4,345 | 283,700 | 869 |
| 2011-03-24 | 4,395 | 4,440 | 4,365 | 4,410 | 328,600 | 882 |
| 2011-03-23 | 4,440 | 4,450 | 4,300 | 4,330 | 329,500 | 866 |
| 2011-03-22 | 4,325 | 4,425 | 4,285 | 4,400 | 395,000 | 880 |
| 2011-03-18 | 4,225 | 4,250 | 4,190 | 4,210 | 480,600 | 842 |
| 2011-03-17 | 4,060 | 4,280 | 4,015 | 4,230 | 568,900 | 846 |
| 2011-03-16 | 4,000 | 4,440 | 3,970 | 4,215 | 767,600 | 843 |
| 2011-03-15 | 4,090 | 4,115 | 3,660 | 3,830 | 581,600 | 766 |
| 2011-03-14 | 4,240 | 4,310 | 4,180 | 4,185 | 410,500 | 837 |
| 2011-03-11 | 4,500 | 4,555 | 4,500 | 4,520 | 385,300 | 904 |
| 2011-03-10 | 4,545 | 4,570 | 4,505 | 4,570 | 362,800 | 914 |
| 2011-03-09 | 4,580 | 4,620 | 4,525 | 4,530 | 408,400 | 906 |
| 2011-03-08 | 4,570 | 4,625 | 4,570 | 4,580 | 271,800 | 916 |
| 2011-03-07 | 4,620 | 4,625 | 4,545 | 4,565 | 178,000 | 913 |
| 2011-03-04 | 4,660 | 4,660 | 4,610 | 4,630 | 235,700 | 926 |
| 2011-03-03 | 4,560 | 4,615 | 4,550 | 4,600 | 239,500 | 920 |
| 2011-03-02 | 4,630 | 4,655 | 4,550 | 4,565 | 437,300 | 913 |
| 2011-03-01 | 4,655 | 4,705 | 4,620 | 4,690 | 234,900 | 938 |
| 2011-02-28 | 4,600 | 4,630 | 4,565 | 4,625 | 498,700 | 925 |
| 2011-02-25 | 4,605 | 4,665 | 4,590 | 4,640 | 381,000 | 928 |
| 2011-02-24 | 4,675 | 4,690 | 4,610 | 4,620 | 336,000 | 924 |
| 2011-02-23 | 4,705 | 4,755 | 4,685 | 4,690 | 257,400 | 938 |
| 2011-02-22 | 4,780 | 4,785 | 4,710 | 4,735 | 153,400 | 947 |
| 2011-02-21 | 4,795 | 4,865 | 4,775 | 4,800 | 265,600 | 960 |
| 2011-02-18 | 4,790 | 4,850 | 4,775 | 4,810 | 221,500 | 962 |
| 2011-02-17 | 4,740 | 4,785 | 4,735 | 4,765 | 226,600 | 953 |
| 2011-02-16 | 4,690 | 4,710 | 4,675 | 4,690 | 122,000 | 938 |
| 2011-02-15 | 4,695 | 4,720 | 4,675 | 4,685 | 158,400 | 937 |
| 2011-02-14 | 4,685 | 4,705 | 4,670 | 4,705 | 147,000 | 941 |
| 2011-02-10 | 4,660 | 4,675 | 4,645 | 4,675 | 176,700 | 935 |
| 2011-02-09 | 4,630 | 4,665 | 4,625 | 4,665 | 277,100 | 933 |
| 2011-02-08 | 4,600 | 4,660 | 4,595 | 4,620 | 241,400 | 924 |
| 2011-02-07 | 4,625 | 4,660 | 4,595 | 4,615 | 303,100 | 923 |
| 2011-02-04 | 4,440 | 4,655 | 4,425 | 4,630 | 615,700 | 926 |
| 2011-02-03 | 4,495 | 4,495 | 4,380 | 4,380 | 504,200 | 876 |
| 2011-02-02 | 4,530 | 4,600 | 4,505 | 4,510 | 377,400 | 902 |
| 2011-02-01 | 4,530 | 4,550 | 4,505 | 4,515 | 191,300 | 903 |
| 2011-01-31 | 4,545 | 4,580 | 4,490 | 4,555 | 228,400 | 911 |
| 2011-01-28 | 4,660 | 4,660 | 4,600 | 4,600 | 218,800 | 920 |
| 2011-01-27 | 4,650 | 4,670 | 4,630 | 4,640 | 206,000 | 928 |
| 2011-01-26 | 4,610 | 4,645 | 4,585 | 4,635 | 195,300 | 927 |
| 2011-01-25 | 4,635 | 4,675 | 4,605 | 4,655 | 220,900 | 931 |
| 2011-01-24 | 4,640 | 4,640 | 4,565 | 4,615 | 169,800 | 923 |
| 2011-01-21 | 4,685 | 4,685 | 4,590 | 4,645 | 265,900 | 929 |
| 2011-01-20 | 4,675 | 4,685 | 4,645 | 4,670 | 194,300 | 934 |
| 2011-01-19 | 4,630 | 4,680 | 4,630 | 4,675 | 113,300 | 935 |
| 2011-01-18 | 4,625 | 4,665 | 4,625 | 4,635 | 127,500 | 927 |
| 2011-01-17 | 4,675 | 4,685 | 4,625 | 4,645 | 95,100 | 929 |
| 2011-01-14 | 4,710 | 4,715 | 4,665 | 4,670 | 262,400 | 934 |
| 2011-01-13 | 4,670 | 4,725 | 4,645 | 4,695 | 285,700 | 939 |
| 2011-01-12 | 4,615 | 4,645 | 4,590 | 4,600 | 154,700 | 920 |
| 2011-01-11 | 4,625 | 4,675 | 4,610 | 4,615 | 193,000 | 923 |
| 2011-01-07 | 4,580 | 4,605 | 4,540 | 4,580 | 179,100 | 916 |
| 2011-01-06 | 4,530 | 4,580 | 4,520 | 4,570 | 234,100 | 914 |
| 2011-01-05 | 4,610 | 4,610 | 4,505 | 4,530 | 300,500 | 906 |
| 2011-01-04 | 4,650 | 4,650 | 4,580 | 4,590 | 156,600 | 918 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
