3349 (株)コスモス薬品 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 | 3,980 | 3,980 | 3,935 | 3,975 | 12,500 | 1,987.50 |
| 2011-12-29 | 3,950 | 4,000 | 3,930 | 3,975 | 51,500 | 1,987.50 |
| 2011-12-28 | 3,835 | 3,860 | 3,835 | 3,845 | 2,800 | 1,922.50 |
| 2011-12-27 | 3,790 | 3,835 | 3,790 | 3,835 | 4,600 | 1,917.50 |
| 2011-12-26 | 3,825 | 3,830 | 3,780 | 3,785 | 9,900 | 1,892.50 |
| 2011-12-22 | 3,890 | 3,890 | 3,815 | 3,820 | 18,700 | 1,910 |
| 2011-12-21 | 3,830 | 3,885 | 3,810 | 3,885 | 17,400 | 1,942.50 |
| 2011-12-20 | 3,805 | 3,815 | 3,795 | 3,815 | 15,000 | 1,907.50 |
| 2011-12-19 | 3,855 | 3,860 | 3,795 | 3,805 | 10,800 | 1,902.50 |
| 2011-12-16 | 3,850 | 3,875 | 3,835 | 3,840 | 13,300 | 1,920 |
| 2011-12-15 | 3,850 | 3,850 | 3,820 | 3,835 | 12,300 | 1,917.50 |
| 2011-12-14 | 3,950 | 3,955 | 3,860 | 3,860 | 17,000 | 1,930 |
| 2011-12-13 | 3,900 | 3,960 | 3,890 | 3,945 | 20,900 | 1,972.50 |
| 2011-12-12 | 3,930 | 3,950 | 3,905 | 3,905 | 15,800 | 1,952.50 |
| 2011-12-09 | 3,960 | 3,960 | 3,880 | 3,890 | 30,900 | 1,945 |
| 2011-12-08 | 3,930 | 3,945 | 3,910 | 3,920 | 18,800 | 1,960 |
| 2011-12-07 | 3,870 | 3,915 | 3,855 | 3,905 | 28,200 | 1,952.50 |
| 2011-12-06 | 3,805 | 3,880 | 3,755 | 3,840 | 25,500 | 1,920 |
| 2011-12-05 | 3,740 | 3,810 | 3,740 | 3,800 | 19,200 | 1,900 |
| 2011-12-02 | 3,735 | 3,740 | 3,710 | 3,720 | 5,100 | 1,860 |
| 2011-12-01 | 3,785 | 3,785 | 3,710 | 3,715 | 18,800 | 1,857.50 |
| 2011-11-30 | 3,720 | 3,810 | 3,715 | 3,740 | 24,200 | 1,870 |
| 2011-11-29 | 3,650 | 3,715 | 3,620 | 3,715 | 14,400 | 1,857.50 |
| 2011-11-28 | 3,585 | 3,630 | 3,560 | 3,590 | 13,500 | 1,795 |
| 2011-11-25 | 3,635 | 3,670 | 3,610 | 3,610 | 11,600 | 1,805 |
| 2011-11-24 | 3,645 | 3,660 | 3,630 | 3,655 | 11,200 | 1,827.50 |
| 2011-11-22 | 3,690 | 3,705 | 3,650 | 3,690 | 20,000 | 1,845 |
| 2011-11-21 | 3,700 | 3,725 | 3,700 | 3,725 | 3,600 | 1,862.50 |
| 2011-11-18 | 3,660 | 3,695 | 3,655 | 3,690 | 15,100 | 1,845 |
| 2011-11-17 | 3,670 | 3,670 | 3,610 | 3,645 | 30,200 | 1,822.50 |
| 2011-11-16 | 3,740 | 3,755 | 3,595 | 3,610 | 14,800 | 1,805 |
| 2011-11-15 | 3,730 | 3,770 | 3,725 | 3,750 | 10,600 | 1,875 |
| 2011-11-14 | 3,745 | 3,765 | 3,700 | 3,730 | 17,100 | 1,865 |
| 2011-11-11 | 3,750 | 3,760 | 3,700 | 3,735 | 13,500 | 1,867.50 |
| 2011-11-10 | 3,735 | 3,775 | 3,710 | 3,710 | 10,900 | 1,855 |
| 2011-11-09 | 3,750 | 3,780 | 3,710 | 3,780 | 17,400 | 1,890 |
| 2011-11-08 | 3,750 | 3,775 | 3,690 | 3,695 | 14,600 | 1,847.50 |
| 2011-11-07 | 3,775 | 3,805 | 3,730 | 3,750 | 10,700 | 1,875 |
| 2011-11-04 | 3,685 | 3,825 | 3,655 | 3,820 | 35,200 | 1,910 |
| 2011-11-02 | 3,650 | 3,660 | 3,595 | 3,635 | 18,900 | 1,817.50 |
| 2011-11-01 | 3,615 | 3,655 | 3,610 | 3,655 | 21,300 | 1,827.50 |
| 2011-10-31 | 3,505 | 3,670 | 3,505 | 3,650 | 48,800 | 1,825 |
| 2011-10-28 | 3,585 | 3,600 | 3,450 | 3,490 | 68,100 | 1,745 |
| 2011-10-27 | 3,600 | 3,620 | 3,530 | 3,570 | 39,500 | 1,785 |
| 2011-10-26 | 3,600 | 3,660 | 3,595 | 3,620 | 26,100 | 1,810 |
| 2011-10-25 | 3,780 | 3,780 | 3,615 | 3,625 | 38,700 | 1,812.50 |
| 2011-10-24 | 3,800 | 3,815 | 3,725 | 3,775 | 32,400 | 1,887.50 |
| 2011-10-21 | 3,880 | 3,880 | 3,780 | 3,800 | 22,200 | 1,900 |
| 2011-10-20 | 3,860 | 3,885 | 3,830 | 3,875 | 14,200 | 1,937.50 |
| 2011-10-19 | 3,865 | 3,900 | 3,860 | 3,890 | 22,700 | 1,945 |
| 2011-10-18 | 3,840 | 3,870 | 3,820 | 3,860 | 22,700 | 1,930 |
| 2011-10-17 | 3,805 | 3,895 | 3,790 | 3,835 | 30,500 | 1,917.50 |
| 2011-10-14 | 3,855 | 3,865 | 3,765 | 3,765 | 26,500 | 1,882.50 |
| 2011-10-13 | 3,905 | 3,905 | 3,760 | 3,840 | 26,600 | 1,920 |
| 2011-10-12 | 3,855 | 3,860 | 3,815 | 3,840 | 20,300 | 1,920 |
| 2011-10-11 | 3,810 | 3,845 | 3,770 | 3,820 | 23,400 | 1,910 |
| 2011-10-07 | 3,850 | 3,865 | 3,775 | 3,775 | 24,800 | 1,887.50 |
| 2011-10-06 | 3,895 | 3,930 | 3,815 | 3,845 | 27,300 | 1,922.50 |
| 2011-10-05 | 3,990 | 3,990 | 3,885 | 3,885 | 23,400 | 1,942.50 |
| 2011-10-04 | 3,895 | 3,990 | 3,865 | 3,985 | 33,600 | 1,992.50 |
| 2011-10-03 | 3,970 | 3,970 | 3,850 | 3,900 | 23,700 | 1,950 |
| 2011-09-30 | 4,055 | 4,060 | 3,955 | 3,985 | 32,500 | 1,992.50 |
| 2011-09-29 | 3,920 | 4,045 | 3,920 | 4,040 | 39,600 | 2,020 |
| 2011-09-28 | 3,895 | 3,995 | 3,885 | 3,995 | 25,900 | 1,997.50 |
| 2011-09-27 | 3,750 | 3,860 | 3,750 | 3,855 | 21,600 | 1,927.50 |
| 2011-09-26 | 3,910 | 3,910 | 3,740 | 3,755 | 31,800 | 1,877.50 |
| 2011-09-22 | 3,970 | 3,970 | 3,905 | 3,945 | 20,100 | 1,972.50 |
| 2011-09-21 | 4,000 | 4,025 | 3,990 | 3,990 | 18,600 | 1,995 |
| 2011-09-20 | 3,935 | 4,020 | 3,935 | 3,990 | 27,000 | 1,995 |
| 2011-09-16 | 3,860 | 3,925 | 3,805 | 3,925 | 30,400 | 1,962.50 |
| 2011-09-15 | 3,845 | 3,865 | 3,790 | 3,835 | 43,000 | 1,917.50 |
| 2011-09-14 | 3,840 | 3,900 | 3,835 | 3,865 | 23,300 | 1,932.50 |
| 2011-09-13 | 3,900 | 3,910 | 3,820 | 3,885 | 19,800 | 1,942.50 |
| 2011-09-12 | 3,905 | 3,925 | 3,855 | 3,915 | 20,000 | 1,957.50 |
| 2011-09-09 | 3,970 | 4,000 | 3,925 | 3,950 | 46,500 | 1,975 |
| 2011-09-08 | 3,820 | 3,915 | 3,800 | 3,915 | 18,700 | 1,957.50 |
| 2011-09-07 | 3,810 | 3,815 | 3,765 | 3,815 | 20,400 | 1,907.50 |
| 2011-09-06 | 3,835 | 3,920 | 3,735 | 3,755 | 48,900 | 1,877.50 |
| 2011-09-05 | 3,740 | 3,830 | 3,740 | 3,820 | 16,300 | 1,910 |
| 2011-09-02 | 3,785 | 3,805 | 3,710 | 3,805 | 36,300 | 1,902.50 |
| 2011-09-01 | 3,835 | 3,860 | 3,785 | 3,800 | 38,900 | 1,900 |
| 2011-08-31 | 3,645 | 3,790 | 3,645 | 3,785 | 43,300 | 1,892.50 |
| 2011-08-30 | 3,605 | 3,690 | 3,550 | 3,640 | 64,700 | 1,820 |
| 2011-08-29 | 3,605 | 3,630 | 3,570 | 3,600 | 37,400 | 1,800 |
| 2011-08-26 | 3,640 | 3,655 | 3,575 | 3,595 | 65,300 | 1,797.50 |
| 2011-08-25 | 3,680 | 3,710 | 3,635 | 3,640 | 37,700 | 1,820 |
| 2011-08-24 | 3,750 | 3,780 | 3,660 | 3,680 | 85,000 | 1,840 |
| 2011-08-23 | 3,845 | 3,900 | 3,760 | 3,775 | 65,100 | 1,887.50 |
| 2011-08-22 | 3,955 | 3,980 | 3,870 | 3,870 | 71,400 | 1,935 |
| 2011-08-19 | 3,920 | 4,025 | 3,915 | 3,990 | 66,400 | 1,995 |
| 2011-08-18 | 3,875 | 4,000 | 3,855 | 3,965 | 72,000 | 1,982.50 |
| 2011-08-17 | 3,800 | 3,875 | 3,725 | 3,830 | 39,200 | 1,915 |
| 2011-08-16 | 3,725 | 3,875 | 3,725 | 3,820 | 73,600 | 1,910 |
| 2011-08-15 | 3,630 | 3,725 | 3,570 | 3,720 | 51,300 | 1,860 |
| 2011-08-12 | 3,615 | 3,640 | 3,575 | 3,640 | 31,700 | 1,820 |
| 2011-08-11 | 3,500 | 3,590 | 3,500 | 3,570 | 19,700 | 1,785 |
| 2011-08-10 | 3,525 | 3,545 | 3,500 | 3,520 | 27,600 | 1,760 |
| 2011-08-09 | 3,505 | 3,525 | 3,445 | 3,490 | 51,100 | 1,745 |
| 2011-08-08 | 3,600 | 3,600 | 3,560 | 3,575 | 86,900 | 1,787.50 |
| 2011-08-05 | 3,570 | 3,605 | 3,570 | 3,600 | 64,000 | 1,800 |
| 2011-08-04 | 3,590 | 3,610 | 3,580 | 3,610 | 38,000 | 1,805 |
| 2011-08-03 | 3,605 | 3,610 | 3,585 | 3,595 | 33,000 | 1,797.50 |
| 2011-08-02 | 3,595 | 3,610 | 3,590 | 3,605 | 22,200 | 1,802.50 |
| 2011-08-01 | 3,605 | 3,615 | 3,580 | 3,595 | 45,200 | 1,797.50 |
| 2011-07-29 | 3,585 | 3,610 | 3,575 | 3,590 | 39,800 | 1,795 |
| 2011-07-28 | 3,600 | 3,615 | 3,590 | 3,610 | 43,600 | 1,805 |
| 2011-07-27 | 3,605 | 3,610 | 3,575 | 3,590 | 28,400 | 1,795 |
| 2011-07-26 | 3,600 | 3,630 | 3,600 | 3,605 | 33,200 | 1,802.50 |
| 2011-07-25 | 3,550 | 3,610 | 3,550 | 3,595 | 26,500 | 1,797.50 |
| 2011-07-22 | 3,605 | 3,620 | 3,595 | 3,595 | 13,200 | 1,797.50 |
| 2011-07-21 | 3,580 | 3,605 | 3,580 | 3,600 | 35,300 | 1,800 |
| 2011-07-20 | 3,635 | 3,635 | 3,570 | 3,595 | 58,300 | 1,797.50 |
| 2011-07-19 | 3,620 | 3,655 | 3,575 | 3,600 | 64,100 | 1,800 |
| 2011-07-15 | 3,530 | 3,665 | 3,530 | 3,635 | 89,400 | 1,817.50 |
| 2011-07-14 | 3,540 | 3,545 | 3,525 | 3,530 | 36,700 | 1,765 |
| 2011-07-13 | 3,500 | 3,535 | 3,500 | 3,525 | 20,100 | 1,762.50 |
| 2011-07-12 | 3,490 | 3,505 | 3,490 | 3,500 | 20,400 | 1,750 |
| 2011-07-11 | 3,500 | 3,515 | 3,495 | 3,505 | 24,000 | 1,752.50 |
| 2011-07-08 | 3,500 | 3,510 | 3,480 | 3,500 | 45,300 | 1,750 |
| 2011-07-07 | 3,475 | 3,485 | 3,470 | 3,480 | 37,400 | 1,740 |
| 2011-07-06 | 3,445 | 3,470 | 3,430 | 3,470 | 50,700 | 1,735 |
| 2011-07-05 | 3,430 | 3,465 | 3,415 | 3,450 | 40,000 | 1,725 |
| 2011-07-04 | 3,400 | 3,425 | 3,395 | 3,425 | 81,000 | 1,712.50 |
| 2011-07-01 | 3,360 | 3,415 | 3,355 | 3,405 | 119,800 | 1,702.50 |
| 2011-06-30 | 3,400 | 3,410 | 3,370 | 3,395 | 79,700 | 1,697.50 |
| 2011-06-29 | 3,310 | 3,345 | 3,300 | 3,325 | 24,500 | 1,662.50 |
| 2011-06-28 | 3,255 | 3,310 | 3,235 | 3,300 | 29,900 | 1,650 |
| 2011-06-27 | 3,255 | 3,300 | 3,225 | 3,280 | 21,300 | 1,640 |
| 2011-06-24 | 3,240 | 3,280 | 3,230 | 3,230 | 20,700 | 1,615 |
| 2011-06-23 | 3,150 | 3,245 | 3,135 | 3,240 | 22,100 | 1,620 |
| 2011-06-22 | 3,140 | 3,175 | 3,140 | 3,155 | 26,000 | 1,577.50 |
| 2011-06-21 | 3,145 | 3,160 | 3,100 | 3,140 | 34,700 | 1,570 |
| 2011-06-20 | 3,185 | 3,210 | 3,150 | 3,150 | 27,600 | 1,575 |
| 2011-06-17 | 3,265 | 3,265 | 3,185 | 3,185 | 18,600 | 1,592.50 |
| 2011-06-16 | 3,305 | 3,310 | 3,250 | 3,260 | 22,700 | 1,630 |
| 2011-06-15 | 3,350 | 3,350 | 3,325 | 3,335 | 16,200 | 1,667.50 |
| 2011-06-14 | 3,360 | 3,400 | 3,350 | 3,375 | 18,900 | 1,687.50 |
| 2011-06-13 | 3,285 | 3,345 | 3,255 | 3,345 | 26,300 | 1,672.50 |
| 2011-06-10 | 3,290 | 3,310 | 3,265 | 3,280 | 27,400 | 1,640 |
| 2011-06-09 | 3,290 | 3,290 | 3,250 | 3,260 | 15,100 | 1,630 |
| 2011-06-08 | 3,260 | 3,315 | 3,260 | 3,290 | 24,800 | 1,645 |
| 2011-06-07 | 3,215 | 3,290 | 3,185 | 3,280 | 19,700 | 1,640 |
| 2011-06-06 | 3,205 | 3,220 | 3,150 | 3,220 | 21,100 | 1,610 |
| 2011-06-03 | 3,295 | 3,295 | 3,190 | 3,200 | 50,800 | 1,600 |
| 2011-06-02 | 3,295 | 3,350 | 3,280 | 3,335 | 22,700 | 1,667.50 |
| 2011-06-01 | 3,395 | 3,395 | 3,360 | 3,365 | 34,900 | 1,682.50 |
| 2011-05-31 | 3,370 | 3,385 | 3,360 | 3,385 | 19,500 | 1,692.50 |
| 2011-05-30 | 3,320 | 3,375 | 3,285 | 3,370 | 15,700 | 1,685 |
| 2011-05-27 | 3,270 | 3,390 | 3,250 | 3,335 | 42,500 | 1,667.50 |
| 2011-05-26 | 3,280 | 3,280 | 3,260 | 3,260 | 30,100 | 1,630 |
| 2011-05-25 | 3,290 | 3,290 | 3,265 | 3,275 | 17,800 | 1,637.50 |
| 2011-05-24 | 3,280 | 3,290 | 3,270 | 3,290 | 39,000 | 1,645 |
| 2011-05-23 | 3,295 | 3,295 | 3,260 | 3,280 | 21,300 | 1,640 |
| 2011-05-20 | 3,325 | 3,325 | 3,285 | 3,285 | 31,700 | 1,642.50 |
| 2011-05-19 | 3,350 | 3,350 | 3,315 | 3,320 | 26,100 | 1,660 |
| 2011-05-18 | 3,265 | 3,375 | 3,265 | 3,355 | 73,400 | 1,677.50 |
| 2011-05-17 | 3,250 | 3,250 | 3,230 | 3,230 | 29,500 | 1,615 |
| 2011-05-16 | 3,260 | 3,280 | 3,250 | 3,250 | 25,600 | 1,625 |
| 2011-05-13 | 3,340 | 3,340 | 3,260 | 3,300 | 40,000 | 1,650 |
| 2011-05-12 | 3,360 | 3,375 | 3,325 | 3,330 | 57,400 | 1,665 |
| 2011-05-11 | 3,380 | 3,390 | 3,355 | 3,360 | 44,500 | 1,680 |
| 2011-05-10 | 3,425 | 3,450 | 3,385 | 3,390 | 38,000 | 1,695 |
| 2011-05-09 | 3,460 | 3,460 | 3,395 | 3,415 | 47,700 | 1,707.50 |
| 2011-05-06 | 3,520 | 3,555 | 3,475 | 3,480 | 80,800 | 1,740 |
| 2011-05-02 | 3,585 | 3,630 | 3,585 | 3,620 | 23,700 | 1,810 |
| 2011-04-28 | 3,585 | 3,595 | 3,510 | 3,580 | 44,700 | 1,790 |
| 2011-04-27 | 3,560 | 3,570 | 3,545 | 3,565 | 17,500 | 1,782.50 |
| 2011-04-26 | 3,575 | 3,575 | 3,545 | 3,550 | 20,900 | 1,775 |
| 2011-04-25 | 3,570 | 3,575 | 3,550 | 3,565 | 17,900 | 1,782.50 |
| 2011-04-22 | 3,540 | 3,585 | 3,520 | 3,555 | 20,100 | 1,777.50 |
| 2011-04-21 | 3,550 | 3,560 | 3,520 | 3,550 | 31,900 | 1,775 |
| 2011-04-20 | 3,540 | 3,570 | 3,535 | 3,545 | 26,200 | 1,772.50 |
| 2011-04-19 | 3,550 | 3,560 | 3,510 | 3,540 | 24,100 | 1,770 |
| 2011-04-18 | 3,585 | 3,630 | 3,545 | 3,555 | 42,700 | 1,777.50 |
| 2011-04-15 | 3,620 | 3,625 | 3,570 | 3,585 | 62,500 | 1,792.50 |
| 2011-04-14 | 3,640 | 3,645 | 3,550 | 3,595 | 114,400 | 1,797.50 |
| 2011-04-13 | 3,480 | 3,595 | 3,475 | 3,550 | 60,600 | 1,775 |
| 2011-04-12 | 3,485 | 3,490 | 3,450 | 3,465 | 31,500 | 1,732.50 |
| 2011-04-11 | 3,390 | 3,495 | 3,390 | 3,480 | 39,700 | 1,740 |
| 2011-04-08 | 3,300 | 3,430 | 3,300 | 3,380 | 30,000 | 1,690 |
| 2011-04-07 | 3,375 | 3,420 | 3,350 | 3,360 | 19,300 | 1,680 |
| 2011-04-06 | 3,425 | 3,435 | 3,370 | 3,410 | 16,900 | 1,705 |
| 2011-04-05 | 3,420 | 3,430 | 3,370 | 3,425 | 27,100 | 1,712.50 |
| 2011-04-04 | 3,440 | 3,440 | 3,375 | 3,380 | 15,700 | 1,690 |
| 2011-04-01 | 3,470 | 3,480 | 3,385 | 3,385 | 31,300 | 1,692.50 |
| 2011-03-31 | 3,465 | 3,485 | 3,420 | 3,465 | 35,300 | 1,732.50 |
| 2011-03-30 | 3,365 | 3,490 | 3,325 | 3,485 | 34,800 | 1,742.50 |
| 2011-03-29 | 3,390 | 3,410 | 3,275 | 3,320 | 29,600 | 1,660 |
| 2011-03-28 | 3,355 | 3,380 | 3,280 | 3,380 | 23,700 | 1,690 |
| 2011-03-25 | 3,405 | 3,430 | 3,350 | 3,355 | 31,500 | 1,677.50 |
| 2011-03-24 | 3,345 | 3,485 | 3,320 | 3,450 | 76,500 | 1,725 |
| 2011-03-23 | 3,265 | 3,330 | 3,175 | 3,300 | 39,300 | 1,650 |
| 2011-03-22 | 3,125 | 3,275 | 3,110 | 3,195 | 40,600 | 1,597.50 |
| 2011-03-18 | 3,060 | 3,130 | 3,040 | 3,055 | 54,600 | 1,527.50 |
| 2011-03-17 | 3,015 | 3,120 | 2,850 | 3,065 | 76,600 | 1,532.50 |
| 2011-03-16 | 2,830 | 3,140 | 2,830 | 3,085 | 76,000 | 1,542.50 |
| 2011-03-15 | 2,845 | 2,925 | 2,712 | 2,780 | 85,300 | 1,390 |
| 2011-03-14 | 2,990 | 3,120 | 2,800 | 2,845 | 90,000 | 1,422.50 |
| 2011-03-11 | 3,170 | 3,170 | 3,120 | 3,130 | 60,600 | 1,565 |
| 2011-03-10 | 3,335 | 3,335 | 3,210 | 3,210 | 44,600 | 1,605 |
| 2011-03-09 | 3,340 | 3,340 | 3,315 | 3,315 | 31,400 | 1,657.50 |
| 2011-03-08 | 3,350 | 3,375 | 3,320 | 3,350 | 18,100 | 1,675 |
| 2011-03-07 | 3,410 | 3,415 | 3,360 | 3,365 | 19,300 | 1,682.50 |
| 2011-03-04 | 3,460 | 3,465 | 3,405 | 3,415 | 19,700 | 1,707.50 |
| 2011-03-03 | 3,490 | 3,490 | 3,410 | 3,425 | 34,900 | 1,712.50 |
| 2011-03-02 | 3,455 | 3,520 | 3,455 | 3,490 | 23,000 | 1,745 |
| 2011-03-01 | 3,460 | 3,510 | 3,450 | 3,480 | 30,000 | 1,740 |
| 2011-02-28 | 3,415 | 3,480 | 3,395 | 3,445 | 25,700 | 1,722.50 |
| 2011-02-25 | 3,415 | 3,430 | 3,370 | 3,415 | 24,700 | 1,707.50 |
| 2011-02-24 | 3,570 | 3,570 | 3,400 | 3,415 | 70,500 | 1,707.50 |
| 2011-02-23 | 3,505 | 3,630 | 3,480 | 3,590 | 72,200 | 1,795 |
| 2011-02-22 | 3,540 | 3,540 | 3,430 | 3,480 | 27,800 | 1,740 |
| 2011-02-21 | 3,525 | 3,525 | 3,470 | 3,520 | 14,700 | 1,760 |
| 2011-02-18 | 3,500 | 3,535 | 3,465 | 3,500 | 54,600 | 1,750 |
| 2011-02-17 | 3,395 | 3,460 | 3,390 | 3,440 | 33,700 | 1,720 |
| 2011-02-16 | 3,375 | 3,430 | 3,350 | 3,385 | 43,000 | 1,692.50 |
| 2011-02-15 | 3,280 | 3,395 | 3,270 | 3,375 | 43,600 | 1,687.50 |
| 2011-02-14 | 3,285 | 3,285 | 3,235 | 3,255 | 52,400 | 1,627.50 |
| 2011-02-10 | 3,330 | 3,330 | 3,290 | 3,310 | 29,400 | 1,655 |
| 2011-02-09 | 3,380 | 3,400 | 3,350 | 3,355 | 20,300 | 1,677.50 |
| 2011-02-08 | 3,380 | 3,410 | 3,370 | 3,375 | 41,000 | 1,687.50 |
| 2011-02-07 | 3,345 | 3,375 | 3,330 | 3,370 | 19,100 | 1,685 |
| 2011-02-04 | 3,355 | 3,370 | 3,325 | 3,350 | 24,300 | 1,675 |
| 2011-02-03 | 3,330 | 3,365 | 3,310 | 3,350 | 20,400 | 1,675 |
| 2011-02-02 | 3,320 | 3,350 | 3,315 | 3,340 | 34,500 | 1,670 |
| 2011-02-01 | 3,350 | 3,350 | 3,290 | 3,325 | 58,000 | 1,662.50 |
| 2011-01-31 | 3,235 | 3,335 | 3,230 | 3,300 | 108,100 | 1,650 |
| 2011-01-28 | 3,170 | 3,235 | 3,150 | 3,220 | 89,200 | 1,610 |
| 2011-01-27 | 3,165 | 3,170 | 3,110 | 3,145 | 30,800 | 1,572.50 |
| 2011-01-26 | 3,165 | 3,175 | 3,100 | 3,120 | 37,400 | 1,560 |
| 2011-01-25 | 3,125 | 3,175 | 3,120 | 3,165 | 57,500 | 1,582.50 |
| 2011-01-24 | 3,075 | 3,120 | 3,075 | 3,120 | 32,100 | 1,560 |
| 2011-01-21 | 3,055 | 3,075 | 3,050 | 3,065 | 48,800 | 1,532.50 |
| 2011-01-20 | 3,105 | 3,120 | 3,060 | 3,070 | 24,800 | 1,535 |
| 2011-01-19 | 3,050 | 3,125 | 3,050 | 3,120 | 39,100 | 1,560 |
| 2011-01-18 | 3,095 | 3,095 | 3,025 | 3,060 | 75,400 | 1,530 |
| 2011-01-17 | 3,160 | 3,175 | 3,100 | 3,110 | 77,000 | 1,555 |
| 2011-01-14 | 3,170 | 3,220 | 3,115 | 3,195 | 93,200 | 1,597.50 |
| 2011-01-13 | 3,165 | 3,180 | 3,000 | 3,165 | 211,700 | 1,582.50 |
| 2011-01-12 | 3,330 | 3,465 | 3,230 | 3,235 | 171,500 | 1,617.50 |
| 2011-01-11 | 3,260 | 3,275 | 3,215 | 3,275 | 80,500 | 1,637.50 |
| 2011-01-07 | 3,250 | 3,250 | 3,150 | 3,175 | 69,100 | 1,587.50 |
| 2011-01-06 | 3,230 | 3,255 | 3,230 | 3,250 | 21,800 | 1,625 |
| 2011-01-05 | 3,185 | 3,235 | 3,180 | 3,230 | 45,300 | 1,615 |
| 2011-01-04 | 3,140 | 3,195 | 3,140 | 3,185 | 31,500 | 1,592.50 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
