2393 (株)日本ケアサプライ 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 | 49,000 | 49,950 | 48,850 | 49,950 | 10 | 499.50 |
| 2011-12-29 | 49,000 | 49,300 | 48,800 | 48,850 | 36 | 488.50 |
| 2011-12-28 | 49,600 | 49,700 | 49,100 | 49,200 | 30 | 492 |
| 2011-12-27 | 50,500 | 50,800 | 49,700 | 49,700 | 31 | 497 |
| 2011-12-26 | 51,800 | 51,800 | 49,300 | 50,700 | 55 | 507 |
| 2011-12-22 | 51,700 | 54,700 | 51,700 | 52,100 | 332 | 521 |
| 2011-12-21 | 50,800 | 51,500 | 50,600 | 51,500 | 85 | 515 |
| 2011-12-20 | 49,900 | 50,500 | 49,900 | 50,400 | 58 | 504 |
| 2011-12-19 | 49,050 | 50,600 | 49,050 | 49,850 | 165 | 498.50 |
| 2011-12-16 | 48,850 | 49,100 | 48,800 | 49,000 | 66 | 490 |
| 2011-12-15 | 48,800 | 48,800 | 48,750 | 48,750 | 21 | 487.50 |
| 2011-12-14 | 48,800 | 48,900 | 48,500 | 48,750 | 38 | 487.50 |
| 2011-12-13 | 48,100 | 48,750 | 48,100 | 48,500 | 32 | 485 |
| 2011-12-12 | 47,900 | 48,500 | 47,800 | 48,000 | 61 | 480 |
| 2011-12-09 | 46,000 | 47,900 | 46,000 | 47,800 | 104 | 478 |
| 2011-12-08 | 44,750 | 45,850 | 44,700 | 45,850 | 101 | 458.50 |
| 2011-12-07 | 43,800 | 44,750 | 43,800 | 44,700 | 27 | 447 |
| 2011-12-06 | 42,750 | 43,850 | 42,750 | 43,800 | 38 | 438 |
| 2011-12-05 | 43,900 | 43,900 | 43,450 | 43,450 | 13 | 434.50 |
| 2011-12-02 | 43,250 | 43,900 | 43,250 | 43,900 | 56 | 439 |
| 2011-12-01 | 42,350 | 43,600 | 42,350 | 43,400 | 37 | 434 |
| 2011-11-30 | 42,350 | 42,400 | 42,350 | 42,350 | 13 | 423.50 |
| 2011-11-29 | 42,100 | 42,350 | 41,900 | 42,350 | 15 | 423.50 |
| 2011-11-28 | 42,500 | 42,750 | 41,750 | 42,000 | 42 | 420 |
| 2011-11-25 | 42,800 | 42,800 | 42,200 | 42,450 | 49 | 424.50 |
| 2011-11-24 | 43,000 | 43,000 | 41,750 | 42,250 | 50 | 422.50 |
| 2011-11-22 | 43,800 | 46,000 | 42,100 | 43,000 | 329 | 430 |
| 2011-11-21 | 39,800 | 40,000 | 39,800 | 39,850 | 8 | 398.50 |
| 2011-11-18 | 39,550 | 39,900 | 39,300 | 39,900 | 7 | 399 |
| 2011-11-17 | 40,500 | 40,500 | 39,000 | 39,000 | 44 | 390 |
| 2011-11-16 | 40,800 | 40,800 | 40,650 | 40,650 | 5 | 406.50 |
| 2011-11-11 | 40,900 | 40,900 | 40,900 | 40,900 | 7 | 409 |
| 2011-11-10 | 40,600 | 41,200 | 40,600 | 41,200 | 11 | 412 |
| 2011-11-09 | 41,050 | 41,050 | 41,050 | 41,050 | 3 | 410.50 |
| 2011-11-08 | 41,500 | 41,500 | 41,050 | 41,050 | 10 | 410.50 |
| 2011-11-07 | 41,500 | 41,600 | 41,500 | 41,500 | 7 | 415 |
| 2011-11-04 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 415 |
| 2011-11-02 | 41,500 | 41,550 | 41,500 | 41,500 | 9 | 415 |
| 2011-11-01 | 41,200 | 41,500 | 41,000 | 41,500 | 7 | 415 |
| 2011-10-31 | 41,200 | 41,450 | 41,200 | 41,250 | 5 | 412.50 |
| 2011-10-28 | 41,200 | 41,450 | 41,200 | 41,200 | 9 | 412 |
| 2011-10-27 | 41,150 | 41,150 | 40,850 | 40,850 | 8 | 408.50 |
| 2011-10-26 | 40,650 | 41,100 | 40,550 | 41,100 | 9 | 411 |
| 2011-10-25 | 41,000 | 41,100 | 40,650 | 41,100 | 48 | 411 |
| 2011-10-24 | 40,300 | 40,750 | 40,300 | 40,750 | 14 | 407.50 |
| 2011-10-21 | 40,050 | 40,250 | 40,050 | 40,250 | 11 | 402.50 |
| 2011-10-19 | 40,200 | 40,250 | 39,850 | 39,850 | 10 | 398.50 |
| 2011-10-18 | 40,200 | 40,200 | 40,000 | 40,050 | 11 | 400.50 |
| 2011-10-17 | 40,000 | 40,200 | 40,000 | 40,100 | 17 | 401 |
| 2011-10-14 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2011-10-13 | 39,800 | 40,100 | 39,800 | 40,100 | 12 | 401 |
| 2011-10-12 | 39,800 | 39,800 | 39,800 | 39,800 | 21 | 398 |
| 2011-10-11 | 39,500 | 39,800 | 39,500 | 39,800 | 8 | 398 |
| 2011-10-07 | 39,450 | 40,200 | 39,450 | 39,750 | 47 | 397.50 |
| 2011-10-06 | 38,500 | 39,500 | 38,500 | 39,050 | 50 | 390.50 |
| 2011-10-05 | 39,100 | 39,500 | 38,000 | 38,500 | 78 | 385 |
| 2011-10-04 | 39,300 | 39,300 | 39,000 | 39,100 | 55 | 391 |
| 2011-10-03 | 39,000 | 39,500 | 39,000 | 39,500 | 14 | 395 |
| 2011-09-30 | 39,700 | 39,700 | 39,700 | 39,700 | 2 | 397 |
| 2011-09-29 | 39,750 | 40,000 | 39,700 | 39,700 | 9 | 397 |
| 2011-09-28 | 39,700 | 40,100 | 39,600 | 39,900 | 9 | 399 |
| 2011-09-27 | 39,800 | 40,100 | 39,700 | 40,100 | 7 | 401 |
| 2011-09-26 | 39,900 | 40,000 | 39,900 | 39,900 | 8 | 399 |
| 2011-09-22 | 40,200 | 40,200 | 40,000 | 40,000 | 40 | 400 |
| 2011-09-21 | 40,200 | 40,250 | 40,000 | 40,200 | 29 | 402 |
| 2011-09-20 | 40,050 | 40,250 | 39,650 | 40,250 | 12 | 402.50 |
| 2011-09-16 | 39,850 | 40,500 | 39,700 | 40,500 | 14 | 405 |
| 2011-09-15 | 39,750 | 40,000 | 39,750 | 39,950 | 5 | 399.50 |
| 2011-09-14 | 40,000 | 40,000 | 39,500 | 39,500 | 21 | 395 |
| 2011-09-13 | 40,000 | 40,250 | 39,700 | 40,250 | 11 | 402.50 |
| 2011-09-12 | 40,500 | 40,500 | 40,000 | 40,000 | 17 | 400 |
| 2011-09-08 | 40,800 | 40,850 | 40,800 | 40,850 | 3 | 408.50 |
| 2011-09-07 | 40,600 | 40,900 | 40,600 | 40,800 | 12 | 408 |
| 2011-09-06 | 40,500 | 40,750 | 40,100 | 40,100 | 14 | 401 |
| 2011-09-05 | 40,750 | 40,750 | 40,750 | 40,750 | 1 | 407.50 |
| 2011-09-02 | 40,300 | 40,500 | 40,300 | 40,500 | 2 | 405 |
| 2011-09-01 | 40,500 | 40,950 | 40,250 | 40,250 | 29 | 402.50 |
| 2011-08-31 | 40,500 | 40,500 | 40,500 | 40,500 | 2 | 405 |
| 2011-08-30 | 40,500 | 40,500 | 40,200 | 40,500 | 8 | 405 |
| 2011-08-29 | 40,600 | 40,600 | 40,250 | 40,250 | 5 | 402.50 |
| 2011-08-26 | 40,500 | 40,750 | 40,500 | 40,750 | 8 | 407.50 |
| 2011-08-25 | 41,000 | 41,000 | 40,500 | 40,500 | 30 | 405 |
| 2011-08-24 | 41,000 | 41,000 | 40,850 | 40,850 | 13 | 408.50 |
| 2011-08-23 | 40,700 | 41,000 | 40,700 | 41,000 | 6 | 410 |
| 2011-08-22 | 40,500 | 40,750 | 40,500 | 40,600 | 12 | 406 |
| 2011-08-19 | 40,900 | 41,100 | 40,200 | 40,900 | 17 | 409 |
| 2011-08-18 | 40,500 | 40,500 | 40,300 | 40,300 | 10 | 403 |
| 2011-08-17 | 40,400 | 40,750 | 40,400 | 40,750 | 27 | 407.50 |
| 2011-08-16 | 41,300 | 41,800 | 41,300 | 41,800 | 13 | 418 |
| 2011-08-15 | 41,500 | 41,500 | 41,450 | 41,450 | 13 | 414.50 |
| 2011-08-12 | 40,950 | 41,450 | 40,950 | 41,450 | 9 | 414.50 |
| 2011-08-11 | 40,700 | 40,900 | 40,500 | 40,900 | 6 | 409 |
| 2011-08-10 | 40,950 | 41,000 | 40,950 | 41,000 | 6 | 410 |
| 2011-08-09 | 40,500 | 40,500 | 39,800 | 39,950 | 57 | 399.50 |
| 2011-08-08 | 42,100 | 42,150 | 40,450 | 40,800 | 41 | 408 |
| 2011-08-05 | 43,500 | 44,200 | 42,050 | 42,200 | 58 | 422 |
| 2011-08-04 | 44,150 | 44,150 | 43,500 | 43,950 | 27 | 439.50 |
| 2011-08-03 | 44,000 | 44,000 | 43,600 | 43,600 | 36 | 436 |
| 2011-08-02 | 44,500 | 44,500 | 44,000 | 44,000 | 44 | 440 |
| 2011-08-01 | 44,500 | 44,600 | 44,500 | 44,600 | 20 | 446 |
| 2011-07-29 | 45,700 | 45,700 | 45,000 | 45,100 | 32 | 451 |
| 2011-07-28 | 45,800 | 45,800 | 45,750 | 45,750 | 5 | 457.50 |
| 2011-07-27 | 46,050 | 46,050 | 45,900 | 45,900 | 3 | 459 |
| 2011-07-26 | 46,250 | 46,250 | 46,150 | 46,250 | 7 | 462.50 |
| 2011-07-25 | 46,000 | 46,500 | 45,500 | 46,500 | 108 | 465 |
| 2011-07-22 | 47,250 | 47,300 | 46,400 | 46,500 | 41 | 465 |
| 2011-07-21 | 46,400 | 47,350 | 46,400 | 47,250 | 44 | 472.50 |
| 2011-07-20 | 45,700 | 46,000 | 45,700 | 45,950 | 32 | 459.50 |
| 2011-07-19 | 46,200 | 46,200 | 45,650 | 45,700 | 64 | 457 |
| 2011-07-15 | 46,400 | 46,400 | 46,200 | 46,200 | 16 | 462 |
| 2011-07-14 | 46,800 | 47,200 | 46,500 | 46,750 | 28 | 467.50 |
| 2011-07-13 | 46,200 | 47,400 | 45,600 | 47,400 | 49 | 474 |
| 2011-07-12 | 46,800 | 46,950 | 46,050 | 46,900 | 37 | 469 |
| 2011-07-11 | 47,500 | 47,750 | 47,300 | 47,300 | 34 | 473 |
| 2011-07-08 | 47,000 | 47,400 | 46,050 | 47,400 | 77 | 474 |
| 2011-07-07 | 44,950 | 46,000 | 44,950 | 45,950 | 45 | 459.50 |
| 2011-07-06 | 44,750 | 45,000 | 44,750 | 44,900 | 19 | 449 |
| 2011-07-05 | 45,000 | 45,250 | 44,800 | 44,950 | 13 | 449.50 |
| 2011-07-04 | 44,400 | 45,500 | 44,250 | 44,950 | 45 | 449.50 |
| 2011-07-01 | 44,500 | 44,500 | 44,400 | 44,400 | 11 | 444 |
| 2011-06-30 | 44,500 | 44,500 | 44,200 | 44,200 | 16 | 442 |
| 2011-06-29 | 43,250 | 44,900 | 43,250 | 44,500 | 16 | 445 |
| 2011-06-28 | 43,200 | 43,500 | 43,200 | 43,500 | 5 | 435 |
| 2011-06-27 | 44,000 | 44,000 | 43,200 | 43,300 | 20 | 433 |
| 2011-06-24 | 44,550 | 44,550 | 44,450 | 44,500 | 38 | 445 |
| 2011-06-23 | 43,900 | 43,900 | 43,600 | 43,900 | 15 | 439 |
| 2011-06-22 | 43,250 | 43,900 | 43,250 | 43,900 | 11 | 439 |
| 2011-06-21 | 42,850 | 42,950 | 42,850 | 42,950 | 10 | 429.50 |
| 2011-06-20 | 42,350 | 43,200 | 42,350 | 42,750 | 40 | 427.50 |
| 2011-06-17 | 43,600 | 43,750 | 43,500 | 43,750 | 9 | 437.50 |
| 2011-06-16 | 43,750 | 43,750 | 43,750 | 43,750 | 7 | 437.50 |
| 2011-06-15 | 44,100 | 44,100 | 43,100 | 43,500 | 13 | 435 |
| 2011-06-14 | 43,750 | 44,400 | 43,750 | 44,400 | 3 | 444 |
| 2011-06-13 | 44,500 | 45,000 | 43,200 | 43,300 | 27 | 433 |
| 2011-06-09 | 45,700 | 45,700 | 44,000 | 44,050 | 15 | 440.50 |
| 2011-06-08 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2011-06-07 | 44,800 | 45,500 | 44,500 | 45,500 | 36 | 455 |
| 2011-06-06 | 45,000 | 45,000 | 44,800 | 44,800 | 6 | 448 |
| 2011-06-03 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 452.50 |
| 2011-06-02 | 45,500 | 45,500 | 45,000 | 45,000 | 5 | 450 |
| 2011-06-01 | 45,200 | 45,850 | 45,200 | 45,850 | 13 | 458.50 |
| 2011-05-31 | 45,000 | 45,200 | 45,000 | 45,200 | 18 | 452 |
| 2011-05-30 | 45,200 | 45,200 | 45,200 | 45,200 | 17 | 452 |
| 2011-05-27 | 45,500 | 45,500 | 45,400 | 45,400 | 43 | 454 |
| 2011-05-26 | 45,500 | 45,750 | 45,500 | 45,750 | 21 | 457.50 |
| 2011-05-25 | 45,800 | 45,900 | 45,800 | 45,800 | 38 | 458 |
| 2011-05-24 | 45,700 | 46,500 | 45,700 | 46,500 | 9 | 465 |
| 2011-05-23 | 46,400 | 46,400 | 46,000 | 46,000 | 7 | 460 |
| 2011-05-20 | 46,000 | 46,500 | 46,000 | 46,500 | 7 | 465 |
| 2011-05-19 | 47,000 | 47,000 | 46,000 | 46,000 | 8 | 460 |
| 2011-05-18 | 45,550 | 47,000 | 45,550 | 47,000 | 57 | 470 |
| 2011-05-17 | 46,000 | 46,250 | 46,000 | 46,250 | 17 | 462.50 |
| 2011-05-16 | 46,600 | 46,600 | 46,400 | 46,400 | 6 | 464 |
| 2011-05-13 | 47,000 | 47,000 | 46,600 | 46,600 | 4 | 466 |
| 2011-05-12 | 46,600 | 46,700 | 46,600 | 46,700 | 10 | 467 |
| 2011-05-11 | 47,000 | 47,300 | 47,000 | 47,300 | 5 | 473 |
| 2011-05-10 | 47,500 | 47,500 | 46,800 | 47,000 | 42 | 470 |
| 2011-05-09 | 48,000 | 48,000 | 48,000 | 48,000 | 14 | 480 |
| 2011-05-06 | 47,500 | 48,000 | 47,500 | 48,000 | 4 | 480 |
| 2011-05-02 | 47,800 | 48,000 | 47,800 | 48,000 | 6 | 480 |
| 2011-04-28 | 47,500 | 47,800 | 47,500 | 47,800 | 4 | 478 |
| 2011-04-27 | 47,500 | 47,550 | 46,400 | 47,500 | 66 | 475 |
| 2011-04-26 | 46,600 | 48,000 | 46,600 | 48,000 | 34 | 480 |
| 2011-04-25 | 48,000 | 48,000 | 46,600 | 46,700 | 61 | 467 |
| 2011-04-22 | 47,750 | 47,800 | 46,400 | 47,500 | 70 | 475 |
| 2011-04-21 | 47,450 | 47,750 | 47,450 | 47,500 | 19 | 475 |
| 2011-04-20 | 47,250 | 47,700 | 47,250 | 47,250 | 15 | 472.50 |
| 2011-04-19 | 47,000 | 47,500 | 47,000 | 47,300 | 6 | 473 |
| 2011-04-18 | 47,500 | 47,500 | 47,050 | 47,050 | 7 | 470.50 |
| 2011-04-15 | 47,500 | 47,500 | 47,000 | 47,500 | 18 | 475 |
| 2011-04-14 | 47,950 | 48,000 | 47,500 | 47,500 | 30 | 475 |
| 2011-04-13 | 47,000 | 48,200 | 47,000 | 47,500 | 32 | 475 |
| 2011-04-12 | 47,250 | 47,500 | 46,500 | 47,000 | 32 | 470 |
| 2011-04-11 | 47,250 | 47,250 | 47,000 | 47,000 | 10 | 470 |
| 2011-04-08 | 47,250 | 48,000 | 47,250 | 47,500 | 32 | 475 |
| 2011-04-07 | 47,200 | 47,700 | 47,200 | 47,700 | 16 | 477 |
| 2011-04-06 | 47,300 | 48,000 | 47,000 | 47,500 | 59 | 475 |
| 2011-04-05 | 48,450 | 48,450 | 47,350 | 47,350 | 23 | 473.50 |
| 2011-04-04 | 47,300 | 48,500 | 47,300 | 48,500 | 20 | 485 |
| 2011-04-01 | 48,000 | 48,000 | 48,000 | 48,000 | 9 | 480 |
| 2011-03-31 | 47,900 | 47,900 | 47,250 | 47,800 | 11 | 478 |
| 2011-03-30 | 47,500 | 47,900 | 47,500 | 47,900 | 11 | 479 |
| 2011-03-29 | 48,200 | 48,200 | 47,200 | 47,200 | 13 | 472 |
| 2011-03-28 | 48,300 | 49,100 | 48,300 | 49,100 | 39 | 491 |
| 2011-03-25 | 50,000 | 50,000 | 49,500 | 49,500 | 48 | 495 |
| 2011-03-24 | 48,300 | 49,950 | 48,300 | 49,700 | 27 | 497 |
| 2011-03-23 | 47,300 | 48,300 | 47,000 | 48,300 | 70 | 483 |
| 2011-03-22 | 48,500 | 48,550 | 46,800 | 48,000 | 157 | 480 |
| 2011-03-18 | 46,500 | 47,700 | 46,000 | 46,900 | 35 | 469 |
| 2011-03-17 | 45,950 | 46,900 | 45,150 | 46,900 | 49 | 469 |
| 2011-03-16 | 45,800 | 47,950 | 39,500 | 46,550 | 248 | 465.50 |
| 2011-03-15 | 47,750 | 47,900 | 40,700 | 43,000 | 243 | 430 |
| 2011-03-14 | 43,400 | 48,000 | 43,400 | 47,700 | 163 | 477 |
| 2011-03-11 | 50,700 | 51,000 | 49,000 | 49,000 | 64 | 490 |
| 2011-03-10 | 51,100 | 51,400 | 50,800 | 51,000 | 7 | 510 |
| 2011-03-09 | 51,700 | 51,900 | 51,300 | 51,300 | 14 | 513 |
| 2011-03-08 | 51,000 | 51,900 | 51,000 | 51,900 | 34 | 519 |
| 2011-03-07 | 50,500 | 51,500 | 50,200 | 51,000 | 44 | 510 |
| 2011-03-04 | 51,000 | 51,300 | 50,100 | 50,500 | 23 | 505 |
| 2011-03-03 | 51,000 | 51,200 | 50,800 | 51,200 | 22 | 512 |
| 2011-03-02 | 51,500 | 51,500 | 50,900 | 51,000 | 17 | 510 |
| 2011-03-01 | 51,000 | 51,700 | 51,000 | 51,700 | 56 | 517 |
| 2011-02-28 | 49,650 | 51,400 | 49,500 | 51,400 | 50 | 514 |
| 2011-02-25 | 49,900 | 50,300 | 49,900 | 50,200 | 51 | 502 |
| 2011-02-24 | 50,000 | 50,000 | 49,700 | 49,750 | 38 | 497.50 |
| 2011-02-23 | 50,000 | 50,300 | 50,000 | 50,200 | 11 | 502 |
| 2011-02-22 | 50,100 | 50,200 | 50,000 | 50,200 | 26 | 502 |
| 2011-02-21 | 50,000 | 50,200 | 50,000 | 50,100 | 37 | 501 |
| 2011-02-18 | 49,700 | 49,700 | 49,700 | 49,700 | 3 | 497 |
| 2011-02-17 | 50,200 | 50,200 | 49,500 | 49,500 | 15 | 495 |
| 2011-02-16 | 50,000 | 50,200 | 50,000 | 50,000 | 54 | 500 |
| 2011-02-15 | 49,500 | 49,800 | 49,500 | 49,750 | 34 | 497.50 |
| 2011-02-14 | 49,400 | 49,450 | 49,100 | 49,450 | 38 | 494.50 |
| 2011-02-10 | 49,100 | 49,200 | 49,000 | 49,000 | 21 | 490 |
| 2011-02-09 | 49,000 | 49,250 | 49,000 | 49,200 | 8 | 492 |
| 2011-02-08 | 48,900 | 49,200 | 48,900 | 49,200 | 14 | 492 |
| 2011-02-07 | 48,900 | 49,350 | 48,900 | 49,000 | 43 | 490 |
| 2011-02-04 | 48,500 | 49,200 | 48,500 | 49,200 | 31 | 492 |
| 2011-02-03 | 48,350 | 48,600 | 48,350 | 48,600 | 8 | 486 |
| 2011-02-02 | 48,300 | 48,800 | 48,300 | 48,600 | 16 | 486 |
| 2011-02-01 | 48,800 | 48,800 | 48,500 | 48,500 | 27 | 485 |
| 2011-01-31 | 49,750 | 49,750 | 48,000 | 48,850 | 101 | 488.50 |
| 2011-01-28 | 49,350 | 50,400 | 47,800 | 50,400 | 61 | 504 |
| 2011-01-27 | 49,500 | 49,750 | 49,500 | 49,750 | 3 | 497.50 |
| 2011-01-26 | 49,750 | 49,750 | 49,150 | 49,500 | 14 | 495 |
| 2011-01-25 | 49,300 | 49,950 | 49,150 | 49,150 | 53 | 491.50 |
| 2011-01-24 | 49,300 | 49,650 | 49,050 | 49,100 | 38 | 491 |
| 2011-01-21 | 50,100 | 50,100 | 49,300 | 49,300 | 14 | 493 |
| 2011-01-20 | 50,000 | 50,100 | 49,750 | 49,750 | 22 | 497.50 |
| 2011-01-19 | 50,500 | 51,000 | 50,000 | 50,000 | 32 | 500 |
| 2011-01-18 | 50,600 | 50,700 | 50,400 | 50,400 | 32 | 504 |
| 2011-01-17 | 49,500 | 50,800 | 49,450 | 50,700 | 95 | 507 |
| 2011-01-14 | 48,800 | 49,350 | 48,550 | 49,350 | 37 | 493.50 |
| 2011-01-13 | 48,400 | 48,900 | 48,200 | 48,900 | 59 | 489 |
| 2011-01-12 | 48,000 | 48,000 | 47,800 | 48,000 | 36 | 480 |
| 2011-01-11 | 47,950 | 48,200 | 47,800 | 47,800 | 63 | 478 |
| 2011-01-07 | 48,200 | 48,200 | 47,750 | 47,800 | 48 | 478 |
| 2011-01-06 | 48,200 | 48,200 | 47,800 | 48,200 | 18 | 482 |
| 2011-01-05 | 48,300 | 48,350 | 48,150 | 48,200 | 25 | 482 |
| 2011-01-04 | 47,900 | 48,300 | 47,900 | 48,300 | 20 | 483 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
