3593 (株)ホギメディカル 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 | 3,230 | 3,260 | 3,220 | 3,255 | 8,900 | 1,627.50 |
| 2011-12-29 | 3,235 | 3,255 | 3,215 | 3,255 | 9,300 | 1,627.50 |
| 2011-12-28 | 3,260 | 3,270 | 3,245 | 3,250 | 8,200 | 1,625 |
| 2011-12-27 | 3,220 | 3,295 | 3,220 | 3,280 | 37,500 | 1,640 |
| 2011-12-26 | 3,270 | 3,270 | 3,215 | 3,225 | 10,600 | 1,612.50 |
| 2011-12-22 | 3,260 | 3,300 | 3,235 | 3,270 | 38,600 | 1,635 |
| 2011-12-21 | 3,225 | 3,240 | 3,225 | 3,240 | 15,400 | 1,620 |
| 2011-12-20 | 3,235 | 3,235 | 3,200 | 3,215 | 17,400 | 1,607.50 |
| 2011-12-19 | 3,200 | 3,220 | 3,175 | 3,215 | 23,400 | 1,607.50 |
| 2011-12-16 | 3,230 | 3,270 | 3,215 | 3,220 | 20,400 | 1,610 |
| 2011-12-15 | 3,245 | 3,270 | 3,215 | 3,220 | 29,200 | 1,610 |
| 2011-12-14 | 3,240 | 3,255 | 3,225 | 3,240 | 21,300 | 1,620 |
| 2011-12-13 | 3,220 | 3,260 | 3,215 | 3,225 | 17,400 | 1,612.50 |
| 2011-12-12 | 3,240 | 3,265 | 3,230 | 3,240 | 28,900 | 1,620 |
| 2011-12-09 | 3,175 | 3,225 | 3,175 | 3,210 | 55,300 | 1,605 |
| 2011-12-08 | 3,195 | 3,195 | 3,135 | 3,170 | 38,000 | 1,585 |
| 2011-12-07 | 3,180 | 3,225 | 3,155 | 3,220 | 60,400 | 1,610 |
| 2011-12-06 | 3,120 | 3,185 | 3,115 | 3,155 | 53,600 | 1,577.50 |
| 2011-12-05 | 3,060 | 3,110 | 3,050 | 3,095 | 40,500 | 1,547.50 |
| 2011-12-02 | 3,115 | 3,150 | 3,045 | 3,090 | 88,300 | 1,545 |
| 2011-12-01 | 3,185 | 3,190 | 3,070 | 3,080 | 48,800 | 1,540 |
| 2011-11-30 | 3,100 | 3,145 | 3,100 | 3,145 | 23,300 | 1,572.50 |
| 2011-11-29 | 3,090 | 3,090 | 3,040 | 3,090 | 27,300 | 1,545 |
| 2011-11-28 | 3,030 | 3,075 | 3,010 | 3,065 | 17,900 | 1,532.50 |
| 2011-11-25 | 3,090 | 3,090 | 3,020 | 3,020 | 24,800 | 1,510 |
| 2011-11-24 | 3,085 | 3,100 | 3,055 | 3,075 | 12,200 | 1,537.50 |
| 2011-11-22 | 3,120 | 3,140 | 3,105 | 3,120 | 24,800 | 1,560 |
| 2011-11-21 | 3,160 | 3,180 | 3,140 | 3,150 | 22,000 | 1,575 |
| 2011-11-18 | 3,210 | 3,220 | 3,180 | 3,190 | 27,500 | 1,595 |
| 2011-11-17 | 3,210 | 3,235 | 3,190 | 3,205 | 22,400 | 1,602.50 |
| 2011-11-16 | 3,200 | 3,240 | 3,195 | 3,205 | 31,400 | 1,602.50 |
| 2011-11-15 | 3,220 | 3,220 | 3,185 | 3,195 | 19,100 | 1,597.50 |
| 2011-11-14 | 3,255 | 3,285 | 3,215 | 3,225 | 20,200 | 1,612.50 |
| 2011-11-11 | 3,200 | 3,220 | 3,170 | 3,205 | 30,700 | 1,602.50 |
| 2011-11-10 | 3,200 | 3,230 | 3,180 | 3,205 | 31,600 | 1,602.50 |
| 2011-11-09 | 3,275 | 3,280 | 3,240 | 3,265 | 27,100 | 1,632.50 |
| 2011-11-08 | 3,265 | 3,280 | 3,230 | 3,245 | 22,200 | 1,622.50 |
| 2011-11-07 | 3,225 | 3,305 | 3,225 | 3,280 | 27,900 | 1,640 |
| 2011-11-04 | 3,285 | 3,285 | 3,230 | 3,240 | 49,600 | 1,620 |
| 2011-11-02 | 3,340 | 3,350 | 3,265 | 3,275 | 42,600 | 1,637.50 |
| 2011-11-01 | 3,385 | 3,395 | 3,320 | 3,335 | 31,200 | 1,667.50 |
| 2011-10-31 | 3,385 | 3,420 | 3,340 | 3,345 | 60,300 | 1,672.50 |
| 2011-10-28 | 3,320 | 3,395 | 3,285 | 3,350 | 124,400 | 1,675 |
| 2011-10-27 | 3,265 | 3,290 | 3,250 | 3,285 | 46,600 | 1,642.50 |
| 2011-10-26 | 3,310 | 3,315 | 3,220 | 3,220 | 68,400 | 1,610 |
| 2011-10-25 | 3,390 | 3,390 | 3,310 | 3,320 | 35,800 | 1,660 |
| 2011-10-24 | 3,370 | 3,375 | 3,335 | 3,370 | 23,700 | 1,685 |
| 2011-10-21 | 3,340 | 3,350 | 3,325 | 3,335 | 16,500 | 1,667.50 |
| 2011-10-20 | 3,350 | 3,380 | 3,340 | 3,380 | 46,800 | 1,690 |
| 2011-10-19 | 3,375 | 3,390 | 3,355 | 3,375 | 27,200 | 1,687.50 |
| 2011-10-18 | 3,375 | 3,385 | 3,360 | 3,375 | 28,400 | 1,687.50 |
| 2011-10-17 | 3,395 | 3,430 | 3,365 | 3,380 | 51,300 | 1,690 |
| 2011-10-14 | 3,385 | 3,430 | 3,330 | 3,395 | 79,300 | 1,697.50 |
| 2011-10-13 | 3,510 | 3,550 | 3,485 | 3,525 | 31,500 | 1,762.50 |
| 2011-10-12 | 3,555 | 3,615 | 3,515 | 3,525 | 75,300 | 1,762.50 |
| 2011-10-11 | 3,580 | 3,585 | 3,485 | 3,555 | 81,700 | 1,777.50 |
| 2011-10-07 | 3,540 | 3,545 | 3,480 | 3,510 | 39,300 | 1,755 |
| 2011-10-06 | 3,515 | 3,565 | 3,510 | 3,550 | 19,900 | 1,775 |
| 2011-10-05 | 3,505 | 3,510 | 3,460 | 3,495 | 29,100 | 1,747.50 |
| 2011-10-04 | 3,515 | 3,540 | 3,500 | 3,515 | 54,400 | 1,757.50 |
| 2011-10-03 | 3,565 | 3,565 | 3,520 | 3,560 | 38,500 | 1,780 |
| 2011-09-30 | 3,550 | 3,585 | 3,520 | 3,585 | 56,900 | 1,792.50 |
| 2011-09-29 | 3,510 | 3,580 | 3,485 | 3,545 | 45,000 | 1,772.50 |
| 2011-09-28 | 3,445 | 3,550 | 3,440 | 3,550 | 59,300 | 1,775 |
| 2011-09-27 | 3,390 | 3,500 | 3,375 | 3,485 | 67,800 | 1,742.50 |
| 2011-09-26 | 3,420 | 3,430 | 3,280 | 3,335 | 92,200 | 1,667.50 |
| 2011-09-22 | 3,495 | 3,495 | 3,410 | 3,440 | 60,800 | 1,720 |
| 2011-09-21 | 3,450 | 3,500 | 3,420 | 3,485 | 54,000 | 1,742.50 |
| 2011-09-20 | 3,430 | 3,460 | 3,420 | 3,430 | 28,100 | 1,715 |
| 2011-09-16 | 3,445 | 3,475 | 3,425 | 3,465 | 73,700 | 1,732.50 |
| 2011-09-15 | 3,370 | 3,410 | 3,360 | 3,385 | 49,500 | 1,692.50 |
| 2011-09-14 | 3,385 | 3,400 | 3,360 | 3,370 | 44,500 | 1,685 |
| 2011-09-13 | 3,365 | 3,395 | 3,350 | 3,370 | 13,700 | 1,685 |
| 2011-09-12 | 3,380 | 3,395 | 3,315 | 3,330 | 31,200 | 1,665 |
| 2011-09-09 | 3,385 | 3,395 | 3,375 | 3,380 | 24,200 | 1,690 |
| 2011-09-08 | 3,375 | 3,385 | 3,350 | 3,380 | 15,900 | 1,690 |
| 2011-09-07 | 3,355 | 3,375 | 3,330 | 3,345 | 15,500 | 1,672.50 |
| 2011-09-06 | 3,370 | 3,370 | 3,300 | 3,310 | 27,300 | 1,655 |
| 2011-09-05 | 3,370 | 3,395 | 3,365 | 3,365 | 16,000 | 1,682.50 |
| 2011-09-02 | 3,420 | 3,420 | 3,370 | 3,395 | 19,200 | 1,697.50 |
| 2011-09-01 | 3,420 | 3,440 | 3,365 | 3,380 | 22,900 | 1,690 |
| 2011-08-31 | 3,395 | 3,430 | 3,385 | 3,425 | 27,200 | 1,712.50 |
| 2011-08-30 | 3,390 | 3,390 | 3,340 | 3,370 | 50,300 | 1,685 |
| 2011-08-29 | 3,310 | 3,355 | 3,295 | 3,345 | 23,400 | 1,672.50 |
| 2011-08-26 | 3,295 | 3,330 | 3,295 | 3,310 | 22,800 | 1,655 |
| 2011-08-25 | 3,320 | 3,330 | 3,280 | 3,285 | 47,000 | 1,642.50 |
| 2011-08-24 | 3,330 | 3,370 | 3,285 | 3,300 | 45,600 | 1,650 |
| 2011-08-23 | 3,280 | 3,340 | 3,280 | 3,305 | 40,300 | 1,652.50 |
| 2011-08-22 | 3,320 | 3,320 | 3,280 | 3,280 | 28,600 | 1,640 |
| 2011-08-19 | 3,290 | 3,350 | 3,290 | 3,320 | 21,200 | 1,660 |
| 2011-08-18 | 3,345 | 3,385 | 3,310 | 3,355 | 37,000 | 1,677.50 |
| 2011-08-17 | 3,335 | 3,385 | 3,335 | 3,370 | 18,300 | 1,685 |
| 2011-08-16 | 3,375 | 3,385 | 3,350 | 3,360 | 12,900 | 1,680 |
| 2011-08-15 | 3,370 | 3,370 | 3,315 | 3,365 | 15,200 | 1,682.50 |
| 2011-08-12 | 3,355 | 3,380 | 3,330 | 3,350 | 18,400 | 1,675 |
| 2011-08-11 | 3,255 | 3,335 | 3,255 | 3,335 | 30,200 | 1,667.50 |
| 2011-08-10 | 3,345 | 3,390 | 3,310 | 3,355 | 49,000 | 1,677.50 |
| 2011-08-09 | 3,290 | 3,290 | 3,170 | 3,280 | 48,100 | 1,640 |
| 2011-08-08 | 3,340 | 3,345 | 3,320 | 3,320 | 19,700 | 1,660 |
| 2011-08-05 | 3,405 | 3,420 | 3,345 | 3,390 | 43,600 | 1,695 |
| 2011-08-04 | 3,445 | 3,475 | 3,415 | 3,450 | 34,000 | 1,725 |
| 2011-08-03 | 3,470 | 3,490 | 3,455 | 3,465 | 33,500 | 1,732.50 |
| 2011-08-02 | 3,545 | 3,580 | 3,510 | 3,550 | 31,500 | 1,775 |
| 2011-08-01 | 3,455 | 3,565 | 3,455 | 3,540 | 43,700 | 1,770 |
| 2011-07-29 | 3,480 | 3,485 | 3,445 | 3,450 | 26,300 | 1,725 |
| 2011-07-28 | 3,460 | 3,485 | 3,450 | 3,470 | 52,300 | 1,735 |
| 2011-07-27 | 3,485 | 3,510 | 3,465 | 3,485 | 28,600 | 1,742.50 |
| 2011-07-26 | 3,470 | 3,505 | 3,470 | 3,485 | 41,100 | 1,742.50 |
| 2011-07-25 | 3,505 | 3,510 | 3,480 | 3,490 | 24,300 | 1,745 |
| 2011-07-22 | 3,480 | 3,535 | 3,480 | 3,525 | 36,400 | 1,762.50 |
| 2011-07-21 | 3,475 | 3,485 | 3,465 | 3,480 | 34,000 | 1,740 |
| 2011-07-20 | 3,535 | 3,540 | 3,480 | 3,495 | 61,200 | 1,747.50 |
| 2011-07-19 | 3,555 | 3,580 | 3,530 | 3,550 | 44,700 | 1,775 |
| 2011-07-15 | 3,570 | 3,600 | 3,560 | 3,590 | 25,500 | 1,795 |
| 2011-07-14 | 3,550 | 3,630 | 3,540 | 3,570 | 63,500 | 1,785 |
| 2011-07-13 | 3,545 | 3,585 | 3,515 | 3,530 | 71,000 | 1,765 |
| 2011-07-12 | 3,570 | 3,595 | 3,555 | 3,595 | 33,400 | 1,797.50 |
| 2011-07-11 | 3,575 | 3,625 | 3,575 | 3,620 | 30,300 | 1,810 |
| 2011-07-08 | 3,605 | 3,615 | 3,590 | 3,605 | 21,600 | 1,802.50 |
| 2011-07-07 | 3,600 | 3,620 | 3,585 | 3,605 | 28,700 | 1,802.50 |
| 2011-07-06 | 3,635 | 3,635 | 3,585 | 3,620 | 33,600 | 1,810 |
| 2011-07-05 | 3,630 | 3,640 | 3,620 | 3,630 | 18,500 | 1,815 |
| 2011-07-04 | 3,645 | 3,645 | 3,610 | 3,620 | 25,100 | 1,810 |
| 2011-07-01 | 3,615 | 3,615 | 3,585 | 3,595 | 16,000 | 1,797.50 |
| 2011-06-30 | 3,565 | 3,625 | 3,560 | 3,625 | 40,600 | 1,812.50 |
| 2011-06-29 | 3,545 | 3,585 | 3,530 | 3,575 | 32,200 | 1,787.50 |
| 2011-06-28 | 3,535 | 3,545 | 3,505 | 3,535 | 42,900 | 1,767.50 |
| 2011-06-27 | 3,475 | 3,530 | 3,475 | 3,510 | 23,000 | 1,755 |
| 2011-06-24 | 3,480 | 3,520 | 3,470 | 3,505 | 27,000 | 1,752.50 |
| 2011-06-23 | 3,500 | 3,520 | 3,475 | 3,485 | 43,100 | 1,742.50 |
| 2011-06-22 | 3,505 | 3,535 | 3,485 | 3,525 | 31,100 | 1,762.50 |
| 2011-06-21 | 3,460 | 3,525 | 3,445 | 3,525 | 42,400 | 1,762.50 |
| 2011-06-20 | 3,435 | 3,465 | 3,430 | 3,440 | 18,700 | 1,720 |
| 2011-06-17 | 3,460 | 3,470 | 3,430 | 3,455 | 37,700 | 1,727.50 |
| 2011-06-16 | 3,460 | 3,490 | 3,435 | 3,480 | 47,800 | 1,740 |
| 2011-06-15 | 3,540 | 3,540 | 3,485 | 3,495 | 24,700 | 1,747.50 |
| 2011-06-14 | 3,520 | 3,545 | 3,495 | 3,535 | 37,500 | 1,767.50 |
| 2011-06-13 | 3,470 | 3,520 | 3,470 | 3,520 | 20,400 | 1,760 |
| 2011-06-10 | 3,530 | 3,540 | 3,485 | 3,515 | 48,100 | 1,757.50 |
| 2011-06-09 | 3,540 | 3,560 | 3,500 | 3,545 | 52,900 | 1,772.50 |
| 2011-06-08 | 3,505 | 3,575 | 3,495 | 3,560 | 78,200 | 1,780 |
| 2011-06-07 | 3,455 | 3,520 | 3,425 | 3,505 | 43,300 | 1,752.50 |
| 2011-06-06 | 3,500 | 3,505 | 3,470 | 3,490 | 71,000 | 1,745 |
| 2011-06-03 | 3,465 | 3,535 | 3,465 | 3,520 | 93,800 | 1,760 |
| 2011-06-02 | 3,425 | 3,500 | 3,425 | 3,490 | 77,100 | 1,745 |
| 2011-06-01 | 3,445 | 3,465 | 3,410 | 3,430 | 57,100 | 1,715 |
| 2011-05-31 | 3,430 | 3,430 | 3,400 | 3,415 | 75,000 | 1,707.50 |
| 2011-05-30 | 3,390 | 3,420 | 3,360 | 3,400 | 31,100 | 1,700 |
| 2011-05-27 | 3,370 | 3,420 | 3,360 | 3,400 | 25,600 | 1,700 |
| 2011-05-26 | 3,360 | 3,380 | 3,335 | 3,370 | 55,100 | 1,685 |
| 2011-05-25 | 3,425 | 3,425 | 3,380 | 3,400 | 37,900 | 1,700 |
| 2011-05-24 | 3,435 | 3,450 | 3,405 | 3,430 | 36,600 | 1,715 |
| 2011-05-23 | 3,440 | 3,440 | 3,400 | 3,430 | 27,700 | 1,715 |
| 2011-05-20 | 3,440 | 3,445 | 3,410 | 3,440 | 28,400 | 1,720 |
| 2011-05-19 | 3,430 | 3,435 | 3,375 | 3,425 | 43,600 | 1,712.50 |
| 2011-05-18 | 3,370 | 3,470 | 3,355 | 3,450 | 52,800 | 1,725 |
| 2011-05-17 | 3,395 | 3,410 | 3,345 | 3,360 | 36,200 | 1,680 |
| 2011-05-16 | 3,410 | 3,415 | 3,360 | 3,390 | 42,100 | 1,695 |
| 2011-05-13 | 3,420 | 3,435 | 3,370 | 3,410 | 59,400 | 1,705 |
| 2011-05-12 | 3,405 | 3,465 | 3,385 | 3,425 | 36,100 | 1,712.50 |
| 2011-05-11 | 3,435 | 3,470 | 3,430 | 3,445 | 63,500 | 1,722.50 |
| 2011-05-10 | 3,395 | 3,435 | 3,360 | 3,425 | 93,400 | 1,712.50 |
| 2011-05-09 | 3,335 | 3,380 | 3,330 | 3,355 | 50,300 | 1,677.50 |
| 2011-05-06 | 3,350 | 3,380 | 3,320 | 3,375 | 45,600 | 1,687.50 |
| 2011-05-02 | 3,380 | 3,380 | 3,335 | 3,345 | 46,800 | 1,672.50 |
| 2011-04-28 | 3,295 | 3,335 | 3,280 | 3,335 | 68,700 | 1,667.50 |
| 2011-04-27 | 3,300 | 3,320 | 3,260 | 3,275 | 84,300 | 1,637.50 |
| 2011-04-26 | 3,245 | 3,255 | 3,210 | 3,250 | 57,900 | 1,625 |
| 2011-04-25 | 3,225 | 3,265 | 3,225 | 3,225 | 55,700 | 1,612.50 |
| 2011-04-22 | 3,180 | 3,225 | 3,170 | 3,200 | 65,100 | 1,600 |
| 2011-04-21 | 3,260 | 3,265 | 3,205 | 3,220 | 107,400 | 1,610 |
| 2011-04-20 | 3,260 | 3,325 | 3,210 | 3,280 | 239,000 | 1,640 |
| 2011-04-19 | 3,355 | 3,375 | 3,330 | 3,355 | 54,900 | 1,677.50 |
| 2011-04-18 | 3,320 | 3,370 | 3,320 | 3,355 | 43,300 | 1,677.50 |
| 2011-04-15 | 3,375 | 3,380 | 3,315 | 3,320 | 62,400 | 1,660 |
| 2011-04-14 | 3,350 | 3,380 | 3,320 | 3,355 | 89,300 | 1,677.50 |
| 2011-04-13 | 3,250 | 3,360 | 3,250 | 3,350 | 90,900 | 1,675 |
| 2011-04-12 | 3,310 | 3,335 | 3,275 | 3,285 | 81,900 | 1,642.50 |
| 2011-04-11 | 3,325 | 3,370 | 3,325 | 3,330 | 64,100 | 1,665 |
| 2011-04-08 | 3,355 | 3,400 | 3,305 | 3,320 | 129,500 | 1,660 |
| 2011-04-07 | 3,405 | 3,435 | 3,365 | 3,400 | 65,600 | 1,700 |
| 2011-04-06 | 3,405 | 3,420 | 3,355 | 3,360 | 51,300 | 1,680 |
| 2011-04-05 | 3,415 | 3,445 | 3,405 | 3,435 | 52,900 | 1,717.50 |
| 2011-04-04 | 3,495 | 3,510 | 3,415 | 3,415 | 60,700 | 1,707.50 |
| 2011-04-01 | 3,535 | 3,550 | 3,480 | 3,490 | 45,800 | 1,745 |
| 2011-03-31 | 3,550 | 3,565 | 3,515 | 3,560 | 43,400 | 1,780 |
| 2011-03-30 | 3,500 | 3,550 | 3,475 | 3,550 | 52,200 | 1,775 |
| 2011-03-29 | 3,480 | 3,520 | 3,455 | 3,505 | 33,100 | 1,752.50 |
| 2011-03-28 | 3,470 | 3,500 | 3,430 | 3,500 | 51,000 | 1,750 |
| 2011-03-25 | 3,530 | 3,530 | 3,440 | 3,470 | 55,500 | 1,735 |
| 2011-03-24 | 3,415 | 3,500 | 3,415 | 3,470 | 61,400 | 1,735 |
| 2011-03-23 | 3,470 | 3,520 | 3,395 | 3,485 | 93,600 | 1,742.50 |
| 2011-03-22 | 3,390 | 3,465 | 3,350 | 3,425 | 95,900 | 1,712.50 |
| 2011-03-18 | 3,245 | 3,300 | 3,200 | 3,255 | 177,800 | 1,627.50 |
| 2011-03-17 | 3,200 | 3,375 | 3,160 | 3,310 | 79,800 | 1,655 |
| 2011-03-16 | 3,255 | 3,335 | 3,200 | 3,270 | 128,000 | 1,635 |
| 2011-03-15 | 3,500 | 3,530 | 3,035 | 3,260 | 112,400 | 1,630 |
| 2011-03-14 | 3,435 | 3,710 | 3,330 | 3,570 | 76,900 | 1,785 |
| 2011-03-11 | 3,810 | 3,820 | 3,785 | 3,785 | 81,000 | 1,892.50 |
| 2011-03-10 | 3,835 | 3,850 | 3,825 | 3,830 | 40,800 | 1,915 |
| 2011-03-09 | 3,850 | 3,870 | 3,830 | 3,850 | 34,400 | 1,925 |
| 2011-03-08 | 3,830 | 3,850 | 3,820 | 3,820 | 29,300 | 1,910 |
| 2011-03-07 | 3,855 | 3,855 | 3,820 | 3,830 | 32,300 | 1,915 |
| 2011-03-04 | 3,870 | 3,870 | 3,845 | 3,860 | 35,500 | 1,930 |
| 2011-03-03 | 3,815 | 3,855 | 3,815 | 3,840 | 33,800 | 1,920 |
| 2011-03-02 | 3,875 | 3,875 | 3,820 | 3,820 | 44,300 | 1,910 |
| 2011-03-01 | 3,890 | 3,900 | 3,865 | 3,890 | 22,800 | 1,945 |
| 2011-02-28 | 3,880 | 3,895 | 3,830 | 3,880 | 44,900 | 1,940 |
| 2011-02-25 | 3,800 | 3,865 | 3,785 | 3,865 | 54,600 | 1,932.50 |
| 2011-02-24 | 3,790 | 3,820 | 3,780 | 3,795 | 45,600 | 1,897.50 |
| 2011-02-23 | 3,795 | 3,850 | 3,795 | 3,815 | 43,100 | 1,907.50 |
| 2011-02-22 | 3,850 | 3,850 | 3,815 | 3,820 | 26,800 | 1,910 |
| 2011-02-21 | 3,830 | 3,885 | 3,820 | 3,870 | 65,900 | 1,935 |
| 2011-02-18 | 3,890 | 3,890 | 3,790 | 3,810 | 134,100 | 1,905 |
| 2011-02-17 | 3,850 | 3,885 | 3,835 | 3,885 | 57,600 | 1,942.50 |
| 2011-02-16 | 3,805 | 3,850 | 3,805 | 3,830 | 70,300 | 1,915 |
| 2011-02-15 | 3,820 | 3,820 | 3,790 | 3,805 | 27,500 | 1,902.50 |
| 2011-02-14 | 3,800 | 3,815 | 3,795 | 3,800 | 37,600 | 1,900 |
| 2011-02-10 | 3,780 | 3,790 | 3,770 | 3,775 | 30,300 | 1,887.50 |
| 2011-02-09 | 3,785 | 3,790 | 3,770 | 3,775 | 42,500 | 1,887.50 |
| 2011-02-08 | 3,795 | 3,795 | 3,765 | 3,765 | 47,100 | 1,882.50 |
| 2011-02-07 | 3,800 | 3,800 | 3,755 | 3,765 | 52,300 | 1,882.50 |
| 2011-02-04 | 3,750 | 3,785 | 3,745 | 3,785 | 46,200 | 1,892.50 |
| 2011-02-03 | 3,725 | 3,770 | 3,725 | 3,755 | 47,100 | 1,877.50 |
| 2011-02-02 | 3,730 | 3,755 | 3,710 | 3,735 | 93,000 | 1,867.50 |
| 2011-02-01 | 3,760 | 3,760 | 3,675 | 3,700 | 94,400 | 1,850 |
| 2011-01-31 | 3,770 | 3,770 | 3,735 | 3,750 | 40,000 | 1,875 |
| 2011-01-28 | 3,810 | 3,820 | 3,770 | 3,775 | 54,200 | 1,887.50 |
| 2011-01-27 | 3,805 | 3,815 | 3,790 | 3,800 | 59,200 | 1,900 |
| 2011-01-26 | 3,865 | 3,865 | 3,810 | 3,815 | 69,100 | 1,907.50 |
| 2011-01-25 | 3,915 | 3,925 | 3,865 | 3,900 | 53,600 | 1,950 |
| 2011-01-24 | 3,910 | 3,925 | 3,885 | 3,920 | 31,600 | 1,960 |
| 2011-01-21 | 3,985 | 3,995 | 3,925 | 3,930 | 56,600 | 1,965 |
| 2011-01-20 | 4,000 | 4,000 | 3,970 | 3,980 | 27,000 | 1,990 |
| 2011-01-19 | 4,020 | 4,020 | 3,960 | 3,995 | 43,600 | 1,997.50 |
| 2011-01-18 | 3,990 | 4,040 | 3,990 | 4,020 | 42,700 | 2,010 |
| 2011-01-17 | 4,050 | 4,050 | 3,965 | 3,975 | 70,000 | 1,987.50 |
| 2011-01-14 | 4,040 | 4,075 | 4,040 | 4,040 | 33,200 | 2,020 |
| 2011-01-13 | 4,060 | 4,075 | 4,025 | 4,075 | 47,600 | 2,037.50 |
| 2011-01-12 | 4,055 | 4,080 | 4,020 | 4,025 | 64,000 | 2,012.50 |
| 2011-01-11 | 4,045 | 4,045 | 4,010 | 4,040 | 31,600 | 2,020 |
| 2011-01-07 | 3,995 | 4,050 | 3,990 | 4,030 | 48,900 | 2,015 |
| 2011-01-06 | 4,005 | 4,020 | 3,990 | 3,995 | 35,500 | 1,997.50 |
| 2011-01-05 | 4,020 | 4,025 | 3,975 | 4,000 | 57,500 | 2,000 |
| 2011-01-04 | 3,980 | 4,020 | 3,970 | 4,010 | 44,600 | 2,005 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
