3386 コスモ・バイオ(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 | 58,000 | 59,700 | 57,700 | 57,700 | 105 | 577 |
| 2011-12-29 | 57,200 | 59,500 | 56,900 | 58,000 | 256 | 580 |
| 2011-12-28 | 56,800 | 57,500 | 56,500 | 57,400 | 25 | 574 |
| 2011-12-27 | 57,300 | 57,500 | 57,100 | 57,500 | 39 | 575 |
| 2011-12-26 | 57,400 | 57,900 | 57,200 | 57,800 | 131 | 578 |
| 2011-12-22 | 56,600 | 57,200 | 56,600 | 57,200 | 53 | 572 |
| 2011-12-21 | 58,000 | 58,000 | 57,000 | 57,600 | 72 | 576 |
| 2011-12-20 | 57,700 | 57,900 | 57,200 | 57,500 | 18 | 575 |
| 2011-12-19 | 58,200 | 58,200 | 56,300 | 57,700 | 64 | 577 |
| 2011-12-16 | 57,900 | 57,900 | 57,400 | 57,800 | 107 | 578 |
| 2011-12-15 | 56,300 | 57,100 | 56,300 | 56,900 | 35 | 569 |
| 2011-12-14 | 56,800 | 57,000 | 56,500 | 56,600 | 38 | 566 |
| 2011-12-13 | 57,600 | 57,600 | 56,700 | 56,900 | 74 | 569 |
| 2011-12-12 | 57,300 | 57,800 | 57,100 | 57,800 | 65 | 578 |
| 2011-12-09 | 56,400 | 57,000 | 56,300 | 56,400 | 41 | 564 |
| 2011-12-08 | 56,900 | 56,900 | 56,700 | 56,700 | 7 | 567 |
| 2011-12-07 | 56,600 | 57,000 | 56,200 | 56,600 | 31 | 566 |
| 2011-12-06 | 56,800 | 56,900 | 56,600 | 56,600 | 16 | 566 |
| 2011-12-05 | 56,000 | 57,000 | 55,500 | 56,600 | 33 | 566 |
| 2011-12-02 | 56,900 | 56,900 | 56,000 | 56,100 | 16 | 561 |
| 2011-12-01 | 56,800 | 57,000 | 56,000 | 57,000 | 36 | 570 |
| 2011-11-30 | 55,500 | 55,500 | 53,300 | 55,100 | 56 | 551 |
| 2011-11-29 | 54,700 | 55,200 | 54,700 | 55,200 | 17 | 552 |
| 2011-11-28 | 54,000 | 55,400 | 54,000 | 54,400 | 27 | 544 |
| 2011-11-25 | 54,500 | 55,300 | 54,500 | 55,000 | 25 | 550 |
| 2011-11-24 | 54,800 | 55,500 | 54,400 | 55,500 | 47 | 555 |
| 2011-11-22 | 54,900 | 56,000 | 54,900 | 56,000 | 33 | 560 |
| 2011-11-21 | 55,500 | 55,500 | 55,000 | 55,000 | 17 | 550 |
| 2011-11-18 | 55,500 | 55,500 | 55,000 | 55,500 | 12 | 555 |
| 2011-11-17 | 55,300 | 55,800 | 55,300 | 55,500 | 7 | 555 |
| 2011-11-16 | 55,600 | 56,800 | 55,100 | 55,100 | 43 | 551 |
| 2011-11-15 | 57,200 | 57,200 | 56,000 | 56,000 | 42 | 560 |
| 2011-11-14 | 56,800 | 56,800 | 55,500 | 56,300 | 122 | 563 |
| 2011-11-11 | 57,000 | 57,400 | 56,500 | 57,400 | 36 | 574 |
| 2011-11-10 | 57,500 | 57,500 | 56,200 | 57,300 | 111 | 573 |
| 2011-11-09 | 57,200 | 57,800 | 57,000 | 57,800 | 23 | 578 |
| 2011-11-08 | 58,000 | 58,200 | 57,200 | 57,200 | 19 | 572 |
| 2011-11-07 | 58,400 | 59,000 | 58,100 | 58,400 | 33 | 584 |
| 2011-11-04 | 57,600 | 59,400 | 57,100 | 59,300 | 135 | 593 |
| 2011-11-02 | 56,500 | 56,900 | 56,200 | 56,600 | 41 | 566 |
| 2011-11-01 | 57,600 | 57,600 | 56,600 | 56,600 | 27 | 566 |
| 2011-10-31 | 56,600 | 57,300 | 56,600 | 57,300 | 29 | 573 |
| 2011-10-28 | 57,400 | 57,500 | 56,100 | 56,300 | 72 | 563 |
| 2011-10-27 | 56,400 | 57,300 | 56,400 | 57,300 | 2 | 573 |
| 2011-10-26 | 57,000 | 57,000 | 56,300 | 56,300 | 13 | 563 |
| 2011-10-25 | 56,500 | 57,200 | 56,500 | 57,100 | 29 | 571 |
| 2011-10-24 | 56,200 | 57,200 | 56,100 | 56,900 | 47 | 569 |
| 2011-10-21 | 56,600 | 56,900 | 56,100 | 56,200 | 31 | 562 |
| 2011-10-20 | 56,600 | 56,600 | 56,200 | 56,200 | 5 | 562 |
| 2011-10-19 | 58,000 | 58,000 | 56,300 | 56,600 | 50 | 566 |
| 2011-10-18 | 56,900 | 57,400 | 56,400 | 57,000 | 48 | 570 |
| 2011-10-17 | 57,200 | 57,900 | 57,200 | 57,400 | 29 | 574 |
| 2011-10-14 | 56,600 | 57,200 | 56,600 | 57,200 | 6 | 572 |
| 2011-10-13 | 56,600 | 57,100 | 56,500 | 56,600 | 17 | 566 |
| 2011-10-12 | 56,800 | 57,400 | 56,600 | 56,600 | 70 | 566 |
| 2011-10-11 | 57,000 | 57,200 | 56,600 | 56,800 | 25 | 568 |
| 2011-10-07 | 56,500 | 56,500 | 55,600 | 55,800 | 37 | 558 |
| 2011-10-06 | 55,600 | 56,000 | 55,400 | 55,800 | 37 | 558 |
| 2011-10-05 | 56,700 | 56,900 | 55,500 | 55,600 | 37 | 556 |
| 2011-10-04 | 56,800 | 56,800 | 55,200 | 55,800 | 195 | 558 |
| 2011-10-03 | 58,000 | 62,500 | 57,900 | 59,700 | 590 | 597 |
| 2011-09-30 | 57,000 | 57,800 | 57,000 | 57,100 | 43 | 571 |
| 2011-09-29 | 55,800 | 57,000 | 54,800 | 57,000 | 66 | 570 |
| 2011-09-28 | 57,400 | 57,400 | 55,800 | 55,800 | 38 | 558 |
| 2011-09-27 | 56,500 | 57,100 | 55,600 | 56,400 | 16 | 564 |
| 2011-09-26 | 57,000 | 57,000 | 54,800 | 56,400 | 87 | 564 |
| 2011-09-22 | 58,000 | 58,000 | 56,800 | 56,800 | 39 | 568 |
| 2011-09-21 | 57,900 | 57,900 | 57,000 | 57,600 | 89 | 576 |
| 2011-09-20 | 57,900 | 57,900 | 56,700 | 57,000 | 33 | 570 |
| 2011-09-16 | 56,600 | 56,700 | 56,600 | 56,700 | 2 | 567 |
| 2011-09-15 | 56,400 | 56,600 | 56,100 | 56,100 | 10 | 561 |
| 2011-09-14 | 56,400 | 57,000 | 56,200 | 56,400 | 46 | 564 |
| 2011-09-13 | 56,000 | 56,500 | 56,000 | 56,300 | 30 | 563 |
| 2011-09-12 | 55,800 | 55,800 | 55,500 | 55,600 | 6 | 556 |
| 2011-09-09 | 56,800 | 56,800 | 55,800 | 55,900 | 18 | 559 |
| 2011-09-08 | 56,700 | 56,700 | 56,000 | 56,100 | 9 | 561 |
| 2011-09-07 | 56,000 | 56,300 | 55,600 | 55,700 | 31 | 557 |
| 2011-09-06 | 56,600 | 56,600 | 56,000 | 56,000 | 36 | 560 |
| 2011-09-05 | 56,900 | 56,900 | 56,300 | 56,800 | 36 | 568 |
| 2011-09-02 | 57,800 | 57,800 | 56,700 | 56,900 | 19 | 569 |
| 2011-09-01 | 57,600 | 57,900 | 56,700 | 57,900 | 46 | 579 |
| 2011-08-31 | 57,100 | 57,100 | 56,400 | 57,000 | 5 | 570 |
| 2011-08-30 | 56,700 | 57,400 | 56,400 | 57,000 | 23 | 570 |
| 2011-08-29 | 56,100 | 56,700 | 56,000 | 56,700 | 43 | 567 |
| 2011-08-26 | 56,900 | 57,200 | 56,100 | 56,200 | 34 | 562 |
| 2011-08-25 | 56,300 | 56,300 | 56,200 | 56,200 | 8 | 562 |
| 2011-08-24 | 57,400 | 57,700 | 56,500 | 56,800 | 11 | 568 |
| 2011-08-23 | 57,000 | 57,500 | 57,000 | 57,400 | 32 | 574 |
| 2011-08-22 | 56,000 | 57,400 | 56,000 | 57,400 | 45 | 574 |
| 2011-08-19 | 56,000 | 57,400 | 56,000 | 57,000 | 28 | 570 |
| 2011-08-18 | 57,300 | 57,800 | 56,500 | 57,800 | 40 | 578 |
| 2011-08-17 | 57,400 | 57,400 | 57,200 | 57,200 | 8 | 572 |
| 2011-08-16 | 57,000 | 57,500 | 57,000 | 57,100 | 25 | 571 |
| 2011-08-15 | 56,500 | 57,000 | 56,000 | 57,000 | 82 | 570 |
| 2011-08-12 | 59,600 | 59,600 | 57,200 | 57,200 | 121 | 572 |
| 2011-08-11 | 55,000 | 60,700 | 55,000 | 60,700 | 126 | 607 |
| 2011-08-10 | 57,000 | 57,500 | 56,000 | 57,000 | 75 | 570 |
| 2011-08-09 | 51,500 | 55,000 | 51,300 | 54,000 | 139 | 540 |
| 2011-08-08 | 57,000 | 57,000 | 55,400 | 56,500 | 134 | 565 |
| 2011-08-05 | 58,400 | 58,800 | 57,000 | 57,500 | 100 | 575 |
| 2011-08-04 | 60,000 | 60,000 | 59,400 | 60,000 | 34 | 600 |
| 2011-08-03 | 59,500 | 60,300 | 59,000 | 59,200 | 79 | 592 |
| 2011-08-02 | 60,100 | 60,500 | 60,100 | 60,500 | 21 | 605 |
| 2011-08-01 | 60,000 | 61,000 | 59,600 | 60,500 | 68 | 605 |
| 2011-07-29 | 58,400 | 60,000 | 58,400 | 59,200 | 69 | 592 |
| 2011-07-28 | 59,500 | 59,500 | 58,200 | 58,400 | 87 | 584 |
| 2011-07-27 | 60,500 | 60,500 | 59,100 | 59,600 | 36 | 596 |
| 2011-07-26 | 60,700 | 60,700 | 60,000 | 60,500 | 58 | 605 |
| 2011-07-25 | 60,700 | 60,700 | 60,000 | 60,700 | 32 | 607 |
| 2011-07-22 | 60,700 | 61,000 | 59,600 | 60,700 | 58 | 607 |
| 2011-07-21 | 60,700 | 60,800 | 60,200 | 60,700 | 48 | 607 |
| 2011-07-20 | 60,000 | 60,700 | 60,000 | 60,700 | 55 | 607 |
| 2011-07-19 | 59,400 | 60,000 | 59,000 | 59,900 | 58 | 599 |
| 2011-07-15 | 58,500 | 59,500 | 58,500 | 59,400 | 43 | 594 |
| 2011-07-14 | 58,500 | 59,100 | 58,100 | 59,100 | 96 | 591 |
| 2011-07-13 | 58,700 | 59,000 | 58,000 | 59,000 | 114 | 590 |
| 2011-07-12 | 59,200 | 59,600 | 58,500 | 58,900 | 105 | 589 |
| 2011-07-11 | 58,800 | 58,800 | 58,300 | 58,500 | 44 | 585 |
| 2011-07-08 | 60,000 | 60,100 | 58,800 | 58,900 | 93 | 589 |
| 2011-07-07 | 58,800 | 59,900 | 58,700 | 59,900 | 50 | 599 |
| 2011-07-06 | 58,500 | 58,800 | 58,300 | 58,800 | 32 | 588 |
| 2011-07-05 | 58,600 | 58,800 | 58,100 | 58,500 | 61 | 585 |
| 2011-07-04 | 60,000 | 60,000 | 58,200 | 58,600 | 170 | 586 |
| 2011-07-01 | 59,600 | 59,600 | 58,400 | 59,200 | 74 | 592 |
| 2011-06-30 | 58,200 | 59,800 | 58,200 | 58,500 | 30 | 585 |
| 2011-06-29 | 58,000 | 58,500 | 57,800 | 58,000 | 71 | 580 |
| 2011-06-28 | 59,600 | 59,600 | 58,500 | 58,500 | 44 | 585 |
| 2011-06-27 | 60,200 | 60,200 | 58,500 | 59,800 | 90 | 598 |
| 2011-06-24 | 60,100 | 60,900 | 59,900 | 60,000 | 56 | 600 |
| 2011-06-23 | 60,300 | 61,100 | 59,800 | 60,000 | 39 | 600 |
| 2011-06-22 | 60,000 | 61,400 | 60,000 | 60,500 | 56 | 605 |
| 2011-06-21 | 58,900 | 59,500 | 58,500 | 59,500 | 57 | 595 |
| 2011-06-20 | 59,400 | 60,300 | 58,400 | 59,000 | 32 | 590 |
| 2011-06-17 | 61,700 | 62,500 | 58,400 | 58,400 | 196 | 584 |
| 2011-06-16 | 61,900 | 62,100 | 61,600 | 61,700 | 55 | 617 |
| 2011-06-15 | 61,900 | 64,100 | 61,600 | 62,400 | 111 | 624 |
| 2011-06-14 | 63,000 | 63,000 | 61,600 | 63,000 | 100 | 630 |
| 2011-06-13 | 64,000 | 64,000 | 61,500 | 63,000 | 154 | 630 |
| 2011-06-10 | 60,100 | 64,900 | 60,100 | 63,700 | 262 | 637 |
| 2011-06-09 | 59,000 | 64,700 | 57,100 | 61,800 | 576 | 618 |
| 2011-06-08 | 58,600 | 58,600 | 56,900 | 57,200 | 42 | 572 |
| 2011-06-07 | 56,300 | 58,000 | 56,300 | 58,000 | 25 | 580 |
| 2011-06-06 | 57,400 | 57,400 | 56,200 | 56,300 | 36 | 563 |
| 2011-06-03 | 57,800 | 58,300 | 56,400 | 56,600 | 72 | 566 |
| 2011-06-02 | 58,300 | 58,600 | 57,200 | 58,000 | 29 | 580 |
| 2011-06-01 | 59,000 | 59,000 | 57,400 | 58,000 | 66 | 580 |
| 2011-05-31 | 58,500 | 58,900 | 57,800 | 58,000 | 23 | 580 |
| 2011-05-30 | 58,200 | 59,200 | 58,100 | 58,800 | 65 | 588 |
| 2011-05-27 | 56,900 | 57,500 | 56,100 | 57,500 | 71 | 575 |
| 2011-05-26 | 57,000 | 57,000 | 55,100 | 55,700 | 26 | 557 |
| 2011-05-25 | 55,000 | 55,300 | 54,600 | 55,300 | 47 | 553 |
| 2011-05-24 | 56,000 | 56,000 | 55,200 | 55,200 | 22 | 552 |
| 2011-05-23 | 56,500 | 56,500 | 56,000 | 56,000 | 42 | 560 |
| 2011-05-20 | 56,600 | 57,000 | 56,400 | 57,000 | 14 | 570 |
| 2011-05-19 | 57,000 | 57,100 | 56,300 | 56,700 | 41 | 567 |
| 2011-05-18 | 57,800 | 57,800 | 56,300 | 57,000 | 112 | 570 |
| 2011-05-17 | 56,000 | 57,800 | 56,000 | 57,000 | 18 | 570 |
| 2011-05-16 | 57,000 | 58,000 | 56,000 | 57,000 | 55 | 570 |
| 2011-05-13 | 58,400 | 58,400 | 56,800 | 57,000 | 50 | 570 |
| 2011-05-12 | 58,000 | 58,200 | 57,500 | 57,500 | 51 | 575 |
| 2011-05-11 | 59,400 | 59,400 | 57,200 | 58,400 | 59 | 584 |
| 2011-05-10 | 58,000 | 59,600 | 57,800 | 59,600 | 56 | 596 |
| 2011-05-09 | 59,700 | 59,700 | 58,500 | 58,500 | 33 | 585 |
| 2011-05-06 | 59,700 | 60,000 | 58,500 | 59,400 | 59 | 594 |
| 2011-05-02 | 59,700 | 60,000 | 59,300 | 60,000 | 75 | 600 |
| 2011-04-28 | 58,900 | 59,300 | 57,500 | 59,300 | 71 | 593 |
| 2011-04-27 | 58,900 | 59,100 | 57,500 | 59,100 | 85 | 591 |
| 2011-04-26 | 58,200 | 58,900 | 57,600 | 58,600 | 127 | 586 |
| 2011-04-25 | 58,300 | 58,400 | 56,500 | 57,900 | 77 | 579 |
| 2011-04-22 | 57,000 | 58,400 | 57,000 | 57,400 | 116 | 574 |
| 2011-04-21 | 57,000 | 57,100 | 56,500 | 56,800 | 43 | 568 |
| 2011-04-20 | 56,000 | 57,500 | 55,600 | 56,000 | 42 | 560 |
| 2011-04-19 | 55,300 | 59,000 | 55,000 | 55,000 | 217 | 550 |
| 2011-04-18 | 56,000 | 56,000 | 54,000 | 54,300 | 66 | 543 |
| 2011-04-15 | 54,500 | 55,300 | 53,700 | 55,300 | 28 | 553 |
| 2011-04-14 | 53,000 | 53,900 | 52,500 | 53,900 | 30 | 539 |
| 2011-04-13 | 53,000 | 53,000 | 52,100 | 53,000 | 37 | 530 |
| 2011-04-12 | 54,300 | 54,300 | 53,100 | 53,300 | 52 | 533 |
| 2011-04-11 | 55,600 | 55,600 | 54,200 | 54,300 | 48 | 543 |
| 2011-04-08 | 53,300 | 55,000 | 53,000 | 54,900 | 46 | 549 |
| 2011-04-07 | 54,000 | 54,200 | 53,500 | 53,700 | 54 | 537 |
| 2011-04-06 | 55,000 | 55,100 | 54,200 | 54,800 | 54 | 548 |
| 2011-04-05 | 56,000 | 56,900 | 55,000 | 55,100 | 247 | 551 |
| 2011-04-04 | 58,600 | 58,600 | 55,700 | 57,800 | 209 | 578 |
| 2011-04-01 | 58,000 | 59,000 | 56,900 | 57,800 | 107 | 578 |
| 2011-03-31 | 58,500 | 58,500 | 55,900 | 57,000 | 130 | 570 |
| 2011-03-30 | 57,000 | 57,000 | 55,000 | 56,700 | 324 | 567 |
| 2011-03-29 | 58,000 | 60,000 | 56,300 | 56,900 | 818 | 569 |
| 2011-03-28 | 54,600 | 65,000 | 54,200 | 65,000 | 1,720 | 650 |
| 2011-03-25 | 56,300 | 56,300 | 54,000 | 55,000 | 77 | 550 |
| 2011-03-24 | 53,100 | 56,000 | 53,100 | 55,500 | 79 | 555 |
| 2011-03-23 | 57,500 | 57,900 | 52,000 | 54,000 | 349 | 540 |
| 2011-03-22 | 55,000 | 56,000 | 53,000 | 56,000 | 422 | 560 |
| 2011-03-18 | 49,950 | 53,500 | 49,000 | 52,000 | 316 | 520 |
| 2011-03-17 | 42,000 | 46,800 | 42,000 | 46,500 | 306 | 465 |
| 2011-03-16 | 41,400 | 49,800 | 41,400 | 46,850 | 495 | 468.50 |
| 2011-03-15 | 48,000 | 48,000 | 44,200 | 44,200 | 291 | 442 |
| 2011-03-14 | 54,200 | 55,500 | 54,200 | 54,200 | 577 | 542 |
| 2011-03-11 | 66,000 | 66,100 | 64,200 | 64,200 | 150 | 642 |
| 2011-03-10 | 66,800 | 68,500 | 66,000 | 66,800 | 212 | 668 |
| 2011-03-09 | 66,700 | 69,500 | 66,700 | 67,000 | 264 | 670 |
| 2011-03-08 | 67,500 | 67,600 | 66,100 | 67,000 | 122 | 670 |
| 2011-03-07 | 66,800 | 68,500 | 66,800 | 67,100 | 218 | 671 |
| 2011-03-04 | 67,200 | 67,500 | 66,300 | 66,500 | 130 | 665 |
| 2011-03-03 | 66,500 | 68,000 | 66,000 | 67,200 | 283 | 672 |
| 2011-03-02 | 66,500 | 67,300 | 66,000 | 66,400 | 104 | 664 |
| 2011-03-01 | 67,900 | 68,000 | 66,700 | 67,300 | 185 | 673 |
| 2011-02-28 | 65,300 | 68,500 | 65,300 | 67,500 | 304 | 675 |
| 2011-02-25 | 64,600 | 65,500 | 64,500 | 65,000 | 88 | 650 |
| 2011-02-24 | 65,200 | 66,000 | 64,600 | 64,700 | 146 | 647 |
| 2011-02-23 | 65,000 | 66,100 | 64,500 | 65,000 | 168 | 650 |
| 2011-02-22 | 66,300 | 66,700 | 64,700 | 65,100 | 195 | 651 |
| 2011-02-21 | 65,000 | 66,300 | 64,800 | 66,300 | 296 | 663 |
| 2011-02-18 | 65,100 | 65,500 | 64,100 | 64,300 | 215 | 643 |
| 2011-02-17 | 65,600 | 66,000 | 64,100 | 64,300 | 250 | 643 |
| 2011-02-16 | 66,900 | 66,900 | 65,200 | 66,000 | 135 | 660 |
| 2011-02-15 | 68,000 | 69,400 | 66,300 | 67,000 | 535 | 670 |
| 2011-02-14 | 66,100 | 67,300 | 66,000 | 67,000 | 149 | 670 |
| 2011-02-10 | 64,700 | 66,000 | 63,500 | 66,000 | 197 | 660 |
| 2011-02-09 | 65,500 | 65,600 | 64,300 | 65,200 | 74 | 652 |
| 2011-02-08 | 66,000 | 67,400 | 65,000 | 65,500 | 133 | 655 |
| 2011-02-07 | 64,000 | 66,900 | 63,600 | 66,300 | 153 | 663 |
| 2011-02-04 | 64,000 | 65,000 | 63,600 | 64,000 | 124 | 640 |
| 2011-02-03 | 63,300 | 65,000 | 63,300 | 64,000 | 154 | 640 |
| 2011-02-02 | 62,500 | 63,500 | 62,500 | 63,000 | 154 | 630 |
| 2011-02-01 | 62,600 | 62,800 | 61,600 | 62,000 | 112 | 620 |
| 2011-01-31 | 62,800 | 63,000 | 61,700 | 61,700 | 311 | 617 |
| 2011-01-28 | 64,000 | 64,000 | 62,600 | 63,100 | 134 | 631 |
| 2011-01-27 | 64,800 | 64,900 | 63,100 | 63,200 | 83 | 632 |
| 2011-01-26 | 64,700 | 65,000 | 63,300 | 64,900 | 70 | 649 |
| 2011-01-25 | 64,300 | 65,500 | 64,100 | 65,000 | 112 | 650 |
| 2011-01-24 | 62,100 | 64,800 | 62,100 | 64,500 | 304 | 645 |
| 2011-01-21 | 63,200 | 63,900 | 61,300 | 62,000 | 174 | 620 |
| 2011-01-20 | 65,100 | 65,200 | 63,100 | 64,200 | 133 | 642 |
| 2011-01-19 | 66,900 | 66,900 | 64,000 | 65,500 | 248 | 655 |
| 2011-01-18 | 67,900 | 70,900 | 67,000 | 67,000 | 631 | 670 |
| 2011-01-17 | 67,400 | 69,400 | 65,700 | 67,000 | 478 | 670 |
| 2011-01-14 | 62,000 | 69,500 | 62,000 | 65,800 | 480 | 658 |
| 2011-01-13 | 61,800 | 62,400 | 61,800 | 61,900 | 51 | 619 |
| 2011-01-12 | 61,200 | 61,700 | 61,000 | 61,500 | 107 | 615 |
| 2011-01-11 | 62,500 | 62,500 | 61,100 | 62,100 | 107 | 621 |
| 2011-01-07 | 63,500 | 63,700 | 61,700 | 62,500 | 69 | 625 |
| 2011-01-06 | 62,600 | 63,900 | 62,500 | 63,000 | 100 | 630 |
| 2011-01-05 | 62,300 | 63,000 | 62,000 | 62,500 | 34 | 625 |
| 2011-01-04 | 63,000 | 63,100 | 62,100 | 63,000 | 30 | 630 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株