4114 (株)日本触媒 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 | 823 | 831 | 823 | 827 | 289,000 | 1,033.75 |
| 2011-12-29 | 824 | 826 | 819 | 823 | 499,000 | 1,028.75 |
| 2011-12-28 | 826 | 834 | 826 | 832 | 408,000 | 1,040 |
| 2011-12-27 | 829 | 836 | 829 | 834 | 358,000 | 1,042.50 |
| 2011-12-26 | 842 | 847 | 831 | 833 | 546,000 | 1,041.25 |
| 2011-12-22 | 833 | 847 | 830 | 833 | 1,070,000 | 1,041.25 |
| 2011-12-21 | 821 | 829 | 821 | 829 | 509,000 | 1,036.25 |
| 2011-12-20 | 810 | 814 | 804 | 807 | 419,000 | 1,008.75 |
| 2011-12-19 | 813 | 816 | 798 | 803 | 614,000 | 1,003.75 |
| 2011-12-16 | 819 | 832 | 816 | 819 | 517,000 | 1,023.75 |
| 2011-12-15 | 833 | 839 | 816 | 818 | 1,148,000 | 1,022.50 |
| 2011-12-14 | 840 | 849 | 838 | 846 | 678,000 | 1,057.50 |
| 2011-12-13 | 857 | 860 | 847 | 849 | 964,000 | 1,061.25 |
| 2011-12-12 | 860 | 866 | 856 | 858 | 1,181,000 | 1,072.50 |
| 2011-12-09 | 846 | 853 | 843 | 851 | 1,671,000 | 1,063.75 |
| 2011-12-08 | 847 | 847 | 835 | 845 | 1,377,000 | 1,056.25 |
| 2011-12-07 | 828 | 837 | 816 | 832 | 1,760,000 | 1,040 |
| 2011-12-06 | 847 | 847 | 826 | 827 | 1,264,000 | 1,033.75 |
| 2011-12-05 | 855 | 858 | 849 | 853 | 999,000 | 1,066.25 |
| 2011-12-02 | 842 | 851 | 839 | 844 | 1,037,000 | 1,055 |
| 2011-12-01 | 847 | 847 | 834 | 840 | 1,120,000 | 1,050 |
| 2011-11-30 | 806 | 828 | 806 | 828 | 2,119,000 | 1,035 |
| 2011-11-29 | 789 | 811 | 781 | 811 | 1,198,000 | 1,013.75 |
| 2011-11-28 | 772 | 782 | 770 | 780 | 645,000 | 975 |
| 2011-11-25 | 780 | 789 | 764 | 765 | 1,085,000 | 956.25 |
| 2011-11-24 | 786 | 787 | 770 | 778 | 921,000 | 972.50 |
| 2011-11-22 | 792 | 806 | 783 | 803 | 1,196,000 | 1,003.75 |
| 2011-11-21 | 784 | 798 | 784 | 794 | 685,000 | 992.50 |
| 2011-11-18 | 778 | 785 | 774 | 778 | 861,000 | 972.50 |
| 2011-11-17 | 775 | 796 | 768 | 783 | 1,541,000 | 978.75 |
| 2011-11-16 | 795 | 797 | 773 | 776 | 1,142,000 | 970 |
| 2011-11-15 | 799 | 802 | 792 | 794 | 718,000 | 992.50 |
| 2011-11-14 | 793 | 806 | 792 | 800 | 976,000 | 1,000 |
| 2011-11-11 | 787 | 797 | 783 | 784 | 1,141,000 | 980 |
| 2011-11-10 | 800 | 805 | 791 | 795 | 1,168,000 | 993.75 |
| 2011-11-09 | 834 | 836 | 808 | 818 | 1,742,000 | 1,022.50 |
| 2011-11-08 | 855 | 863 | 832 | 836 | 2,367,000 | 1,045 |
| 2011-11-07 | 822 | 854 | 806 | 850 | 3,793,000 | 1,062.50 |
| 2011-11-04 | 812 | 827 | 810 | 821 | 1,464,000 | 1,026.25 |
| 2011-11-02 | 800 | 813 | 793 | 806 | 2,045,000 | 1,007.50 |
| 2011-11-01 | 808 | 810 | 802 | 807 | 1,381,000 | 1,008.75 |
| 2011-10-31 | 816 | 829 | 811 | 812 | 1,731,000 | 1,015 |
| 2011-10-28 | 828 | 832 | 815 | 817 | 2,791,000 | 1,021.25 |
| 2011-10-27 | 827 | 832 | 812 | 823 | 2,253,000 | 1,028.75 |
| 2011-10-26 | 830 | 830 | 814 | 820 | 1,892,000 | 1,025 |
| 2011-10-25 | 861 | 861 | 844 | 850 | 815,000 | 1,062.50 |
| 2011-10-24 | 846 | 852 | 840 | 849 | 1,411,000 | 1,061.25 |
| 2011-10-21 | 876 | 885 | 831 | 836 | 3,034,000 | 1,045 |
| 2011-10-20 | 875 | 875 | 858 | 859 | 719,000 | 1,073.75 |
| 2011-10-19 | 886 | 890 | 873 | 879 | 1,271,000 | 1,098.75 |
| 2011-10-18 | 877 | 883 | 862 | 871 | 766,000 | 1,088.75 |
| 2011-10-17 | 895 | 896 | 886 | 887 | 620,000 | 1,108.75 |
| 2011-10-14 | 901 | 905 | 878 | 881 | 1,019,000 | 1,101.25 |
| 2011-10-13 | 928 | 928 | 905 | 910 | 1,226,000 | 1,137.50 |
| 2011-10-12 | 872 | 887 | 864 | 883 | 1,468,000 | 1,103.75 |
| 2011-10-11 | 869 | 884 | 869 | 878 | 1,306,000 | 1,097.50 |
| 2011-10-07 | 861 | 877 | 858 | 864 | 2,447,000 | 1,080 |
| 2011-10-06 | 861 | 874 | 852 | 858 | 1,870,000 | 1,072.50 |
| 2011-10-05 | 900 | 904 | 855 | 861 | 2,215,000 | 1,076.25 |
| 2011-10-04 | 895 | 895 | 873 | 890 | 2,527,000 | 1,112.50 |
| 2011-10-03 | 942 | 945 | 908 | 919 | 1,716,000 | 1,148.75 |
| 2011-09-30 | 970 | 973 | 950 | 970 | 1,226,000 | 1,212.50 |
| 2011-09-29 | 929 | 970 | 929 | 969 | 1,325,000 | 1,211.25 |
| 2011-09-28 | 937 | 960 | 932 | 948 | 735,000 | 1,185 |
| 2011-09-27 | 914 | 940 | 911 | 940 | 1,198,000 | 1,175 |
| 2011-09-26 | 935 | 937 | 895 | 897 | 1,837,000 | 1,121.25 |
| 2011-09-22 | 923 | 927 | 915 | 927 | 1,134,000 | 1,158.75 |
| 2011-09-21 | 920 | 931 | 915 | 930 | 570,000 | 1,162.50 |
| 2011-09-20 | 931 | 933 | 917 | 919 | 682,000 | 1,148.75 |
| 2011-09-16 | 929 | 949 | 926 | 946 | 1,134,000 | 1,182.50 |
| 2011-09-15 | 922 | 928 | 912 | 916 | 584,000 | 1,145 |
| 2011-09-14 | 928 | 945 | 910 | 910 | 704,000 | 1,137.50 |
| 2011-09-13 | 921 | 938 | 918 | 933 | 739,000 | 1,166.25 |
| 2011-09-12 | 909 | 917 | 903 | 915 | 594,000 | 1,143.75 |
| 2011-09-09 | 945 | 948 | 930 | 934 | 769,000 | 1,167.50 |
| 2011-09-08 | 959 | 963 | 943 | 951 | 898,000 | 1,188.75 |
| 2011-09-07 | 923 | 946 | 915 | 944 | 835,000 | 1,180 |
| 2011-09-06 | 920 | 928 | 904 | 908 | 955,000 | 1,135 |
| 2011-09-05 | 941 | 948 | 930 | 937 | 981,000 | 1,171.25 |
| 2011-09-02 | 962 | 970 | 960 | 964 | 992,000 | 1,205 |
| 2011-09-01 | 966 | 981 | 964 | 977 | 1,307,000 | 1,221.25 |
| 2011-08-31 | 950 | 963 | 938 | 956 | 1,079,000 | 1,195 |
| 2011-08-30 | 950 | 969 | 946 | 950 | 1,274,000 | 1,187.50 |
| 2011-08-29 | 933 | 951 | 922 | 938 | 1,294,000 | 1,172.50 |
| 2011-08-26 | 910 | 933 | 903 | 925 | 2,196,000 | 1,156.25 |
| 2011-08-25 | 886 | 909 | 884 | 902 | 3,061,000 | 1,127.50 |
| 2011-08-24 | 910 | 922 | 875 | 876 | 2,952,000 | 1,095 |
| 2011-08-23 | 933 | 937 | 907 | 913 | 1,483,000 | 1,141.25 |
| 2011-08-22 | 948 | 951 | 923 | 923 | 1,619,000 | 1,153.75 |
| 2011-08-19 | 970 | 976 | 948 | 953 | 1,617,000 | 1,191.25 |
| 2011-08-18 | 1,018 | 1,018 | 986 | 990 | 1,423,000 | 1,237.50 |
| 2011-08-17 | 1,033 | 1,033 | 1,013 | 1,017 | 1,045,000 | 1,271.25 |
| 2011-08-16 | 1,017 | 1,037 | 1,017 | 1,037 | 1,158,000 | 1,296.25 |
| 2011-08-15 | 1,031 | 1,031 | 1,009 | 1,013 | 958,000 | 1,266.25 |
| 2011-08-12 | 1,035 | 1,035 | 1,009 | 1,014 | 945,000 | 1,267.50 |
| 2011-08-11 | 1,003 | 1,019 | 999 | 1,017 | 1,081,000 | 1,271.25 |
| 2011-08-10 | 1,016 | 1,037 | 1,013 | 1,025 | 1,258,000 | 1,281.25 |
| 2011-08-09 | 990 | 999 | 954 | 998 | 2,100,000 | 1,247.50 |
| 2011-08-08 | 1,048 | 1,052 | 1,022 | 1,029 | 1,823,000 | 1,286.25 |
| 2011-08-05 | 1,033 | 1,066 | 1,026 | 1,066 | 2,523,000 | 1,332.50 |
| 2011-08-04 | 1,048 | 1,075 | 1,039 | 1,067 | 2,963,000 | 1,333.75 |
| 2011-08-03 | 1,010 | 1,030 | 1,010 | 1,027 | 1,589,000 | 1,283.75 |
| 2011-08-02 | 1,030 | 1,039 | 1,025 | 1,037 | 1,388,000 | 1,296.25 |
| 2011-08-01 | 1,017 | 1,046 | 1,016 | 1,042 | 1,529,000 | 1,302.50 |
| 2011-07-29 | 1,011 | 1,021 | 1,008 | 1,008 | 970,000 | 1,260 |
| 2011-07-28 | 1,008 | 1,023 | 1,003 | 1,010 | 1,712,000 | 1,262.50 |
| 2011-07-27 | 1,036 | 1,036 | 1,019 | 1,031 | 2,092,000 | 1,288.75 |
| 2011-07-26 | 1,058 | 1,066 | 1,037 | 1,046 | 2,089,000 | 1,307.50 |
| 2011-07-25 | 1,052 | 1,054 | 1,037 | 1,041 | 1,360,000 | 1,301.25 |
| 2011-07-22 | 1,081 | 1,086 | 1,054 | 1,061 | 2,127,000 | 1,326.25 |
| 2011-07-21 | 1,054 | 1,059 | 1,043 | 1,046 | 971,000 | 1,307.50 |
| 2011-07-20 | 1,080 | 1,085 | 1,056 | 1,061 | 1,556,000 | 1,326.25 |
| 2011-07-19 | 1,047 | 1,061 | 1,045 | 1,061 | 1,310,000 | 1,326.25 |
| 2011-07-15 | 1,022 | 1,048 | 1,022 | 1,048 | 1,522,000 | 1,310 |
| 2011-07-14 | 1,006 | 1,040 | 1,004 | 1,031 | 1,334,000 | 1,288.75 |
| 2011-07-13 | 997 | 1,011 | 997 | 1,007 | 747,000 | 1,258.75 |
| 2011-07-12 | 1,011 | 1,015 | 1,000 | 1,001 | 707,000 | 1,251.25 |
| 2011-07-11 | 1,016 | 1,027 | 1,013 | 1,017 | 921,000 | 1,271.25 |
| 2011-07-08 | 1,021 | 1,023 | 1,013 | 1,021 | 629,000 | 1,276.25 |
| 2011-07-07 | 1,012 | 1,020 | 1,011 | 1,019 | 700,000 | 1,273.75 |
| 2011-07-06 | 1,009 | 1,024 | 1,004 | 1,024 | 1,536,000 | 1,280 |
| 2011-07-05 | 985 | 995 | 982 | 993 | 685,000 | 1,241.25 |
| 2011-07-04 | 990 | 990 | 983 | 987 | 740,000 | 1,233.75 |
| 2011-07-01 | 980 | 985 | 972 | 973 | 1,116,000 | 1,216.25 |
| 2011-06-30 | 971 | 978 | 964 | 978 | 1,123,000 | 1,222.50 |
| 2011-06-29 | 970 | 974 | 963 | 971 | 1,181,000 | 1,213.75 |
| 2011-06-28 | 951 | 969 | 951 | 968 | 1,053,000 | 1,210 |
| 2011-06-27 | 950 | 959 | 944 | 948 | 639,000 | 1,185 |
| 2011-06-24 | 958 | 959 | 942 | 951 | 1,552,000 | 1,188.75 |
| 2011-06-23 | 962 | 976 | 952 | 953 | 1,510,000 | 1,191.25 |
| 2011-06-22 | 978 | 978 | 964 | 975 | 1,292,000 | 1,218.75 |
| 2011-06-21 | 971 | 978 | 966 | 978 | 645,000 | 1,222.50 |
| 2011-06-20 | 972 | 976 | 960 | 960 | 717,000 | 1,200 |
| 2011-06-17 | 989 | 990 | 965 | 972 | 1,152,000 | 1,215 |
| 2011-06-16 | 983 | 997 | 983 | 988 | 501,000 | 1,235 |
| 2011-06-15 | 1,001 | 1,001 | 987 | 995 | 485,000 | 1,243.75 |
| 2011-06-14 | 987 | 1,003 | 975 | 1,001 | 1,186,000 | 1,251.25 |
| 2011-06-13 | 990 | 995 | 983 | 989 | 434,000 | 1,236.25 |
| 2011-06-10 | 1,004 | 1,011 | 998 | 1,002 | 725,000 | 1,252.50 |
| 2011-06-09 | 1,007 | 1,008 | 994 | 998 | 625,000 | 1,247.50 |
| 2011-06-08 | 994 | 1,011 | 987 | 1,007 | 1,165,000 | 1,258.75 |
| 2011-06-07 | 986 | 994 | 974 | 994 | 1,317,000 | 1,242.50 |
| 2011-06-06 | 978 | 993 | 977 | 988 | 1,321,000 | 1,235 |
| 2011-06-03 | 989 | 1,002 | 976 | 978 | 959,000 | 1,222.50 |
| 2011-06-02 | 984 | 996 | 979 | 993 | 834,000 | 1,241.25 |
| 2011-06-01 | 1,013 | 1,015 | 1,001 | 1,011 | 1,380,000 | 1,263.75 |
| 2011-05-31 | 1,004 | 1,021 | 1,000 | 1,020 | 1,269,000 | 1,275 |
| 2011-05-30 | 982 | 1,000 | 977 | 994 | 677,000 | 1,242.50 |
| 2011-05-27 | 988 | 994 | 975 | 987 | 720,000 | 1,233.75 |
| 2011-05-26 | 979 | 988 | 972 | 988 | 1,008,000 | 1,235 |
| 2011-05-25 | 975 | 976 | 960 | 967 | 991,000 | 1,208.75 |
| 2011-05-24 | 979 | 982 | 966 | 974 | 1,972,000 | 1,217.50 |
| 2011-05-23 | 1,007 | 1,007 | 987 | 994 | 1,336,000 | 1,242.50 |
| 2011-05-20 | 1,021 | 1,032 | 1,013 | 1,016 | 797,000 | 1,270 |
| 2011-05-19 | 1,033 | 1,035 | 1,006 | 1,013 | 1,090,000 | 1,266.25 |
| 2011-05-18 | 1,010 | 1,029 | 1,000 | 1,022 | 1,460,000 | 1,277.50 |
| 2011-05-17 | 1,003 | 1,015 | 984 | 1,010 | 1,969,000 | 1,262.50 |
| 2011-05-16 | 1,035 | 1,036 | 1,018 | 1,026 | 1,691,000 | 1,282.50 |
| 2011-05-13 | 1,041 | 1,042 | 1,014 | 1,039 | 2,167,000 | 1,298.75 |
| 2011-05-12 | 1,069 | 1,078 | 1,051 | 1,052 | 1,788,000 | 1,315 |
| 2011-05-11 | 1,080 | 1,100 | 1,063 | 1,068 | 1,871,000 | 1,335 |
| 2011-05-10 | 1,056 | 1,095 | 1,051 | 1,080 | 3,485,000 | 1,350 |
| 2011-05-09 | 1,015 | 1,043 | 995 | 1,041 | 3,574,000 | 1,301.25 |
| 2011-05-06 | 1,030 | 1,058 | 1,000 | 1,001 | 3,719,000 | 1,251.25 |
| 2011-05-02 | 1,055 | 1,063 | 1,052 | 1,060 | 1,450,000 | 1,325 |
| 2011-04-28 | 1,040 | 1,053 | 1,036 | 1,053 | 3,270,000 | 1,316.25 |
| 2011-04-27 | 1,007 | 1,025 | 1,004 | 1,020 | 1,484,000 | 1,275 |
| 2011-04-26 | 986 | 999 | 981 | 996 | 1,226,000 | 1,245 |
| 2011-04-25 | 984 | 993 | 982 | 986 | 1,165,000 | 1,232.50 |
| 2011-04-22 | 982 | 991 | 977 | 987 | 733,000 | 1,233.75 |
| 2011-04-21 | 997 | 997 | 984 | 985 | 926,000 | 1,231.25 |
| 2011-04-20 | 980 | 991 | 978 | 982 | 841,000 | 1,227.50 |
| 2011-04-19 | 969 | 979 | 965 | 971 | 596,000 | 1,213.75 |
| 2011-04-18 | 983 | 988 | 970 | 977 | 774,000 | 1,221.25 |
| 2011-04-15 | 978 | 988 | 974 | 979 | 641,000 | 1,223.75 |
| 2011-04-14 | 953 | 980 | 946 | 977 | 1,372,000 | 1,221.25 |
| 2011-04-13 | 956 | 966 | 950 | 956 | 1,242,000 | 1,195 |
| 2011-04-12 | 971 | 974 | 957 | 959 | 1,119,000 | 1,198.75 |
| 2011-04-11 | 975 | 986 | 969 | 977 | 1,179,000 | 1,221.25 |
| 2011-04-08 | 962 | 984 | 952 | 975 | 1,978,000 | 1,218.75 |
| 2011-04-07 | 977 | 988 | 963 | 966 | 1,237,000 | 1,207.50 |
| 2011-04-06 | 985 | 990 | 971 | 978 | 1,083,000 | 1,222.50 |
| 2011-04-05 | 1,005 | 1,007 | 979 | 989 | 1,556,000 | 1,236.25 |
| 2011-04-04 | 1,012 | 1,022 | 1,000 | 1,007 | 1,978,000 | 1,258.75 |
| 2011-04-01 | 1,031 | 1,040 | 1,002 | 1,003 | 2,301,000 | 1,253.75 |
| 2011-03-31 | 1,041 | 1,047 | 1,031 | 1,042 | 3,327,000 | 1,302.50 |
| 2011-03-30 | 968 | 1,009 | 967 | 1,008 | 1,910,000 | 1,260 |
| 2011-03-29 | 960 | 972 | 942 | 965 | 2,545,000 | 1,206.25 |
| 2011-03-28 | 958 | 969 | 948 | 969 | 2,287,000 | 1,211.25 |
| 2011-03-25 | 911 | 948 | 908 | 943 | 2,867,000 | 1,178.75 |
| 2011-03-24 | 892 | 901 | 880 | 896 | 1,910,000 | 1,120 |
| 2011-03-23 | 899 | 907 | 878 | 893 | 2,604,000 | 1,116.25 |
| 2011-03-22 | 900 | 903 | 875 | 891 | 1,896,000 | 1,113.75 |
| 2011-03-18 | 823 | 853 | 823 | 848 | 1,812,000 | 1,060 |
| 2011-03-17 | 775 | 828 | 771 | 808 | 2,340,000 | 1,010 |
| 2011-03-16 | 780 | 885 | 780 | 805 | 3,937,000 | 1,006.25 |
| 2011-03-15 | 802 | 817 | 682 | 735 | 2,129,000 | 918.75 |
| 2011-03-14 | 845 | 878 | 816 | 832 | 2,003,000 | 1,040 |
| 2011-03-11 | 950 | 951 | 931 | 931 | 2,153,000 | 1,163.75 |
| 2011-03-10 | 970 | 978 | 962 | 964 | 1,366,000 | 1,205 |
| 2011-03-09 | 971 | 985 | 965 | 969 | 1,460,000 | 1,211.25 |
| 2011-03-08 | 951 | 967 | 951 | 962 | 1,602,000 | 1,202.50 |
| 2011-03-07 | 963 | 971 | 956 | 960 | 1,708,000 | 1,200 |
| 2011-03-04 | 968 | 977 | 958 | 960 | 965,000 | 1,200 |
| 2011-03-03 | 948 | 959 | 946 | 958 | 668,000 | 1,197.50 |
| 2011-03-02 | 958 | 964 | 947 | 950 | 1,136,000 | 1,187.50 |
| 2011-03-01 | 965 | 978 | 964 | 973 | 942,000 | 1,216.25 |
| 2011-02-28 | 939 | 969 | 930 | 965 | 1,749,000 | 1,206.25 |
| 2011-02-25 | 944 | 954 | 934 | 945 | 1,739,000 | 1,181.25 |
| 2011-02-24 | 960 | 972 | 950 | 952 | 1,331,000 | 1,190 |
| 2011-02-23 | 960 | 990 | 957 | 968 | 1,821,000 | 1,210 |
| 2011-02-22 | 974 | 974 | 955 | 962 | 1,478,000 | 1,202.50 |
| 2011-02-21 | 978 | 979 | 972 | 976 | 731,000 | 1,220 |
| 2011-02-18 | 987 | 987 | 976 | 978 | 595,000 | 1,222.50 |
| 2011-02-17 | 979 | 985 | 977 | 984 | 821,000 | 1,230 |
| 2011-02-16 | 991 | 994 | 974 | 979 | 1,641,000 | 1,223.75 |
| 2011-02-15 | 988 | 998 | 985 | 994 | 983,000 | 1,242.50 |
| 2011-02-14 | 984 | 987 | 978 | 986 | 1,299,000 | 1,232.50 |
| 2011-02-10 | 964 | 978 | 962 | 972 | 2,053,000 | 1,215 |
| 2011-02-09 | 954 | 991 | 954 | 974 | 4,969,000 | 1,217.50 |
| 2011-02-08 | 943 | 950 | 928 | 936 | 1,602,000 | 1,170 |
| 2011-02-07 | 940 | 943 | 935 | 942 | 972,000 | 1,177.50 |
| 2011-02-04 | 921 | 936 | 920 | 935 | 1,420,000 | 1,168.75 |
| 2011-02-03 | 915 | 924 | 910 | 921 | 1,103,000 | 1,151.25 |
| 2011-02-02 | 944 | 952 | 913 | 922 | 3,647,000 | 1,152.50 |
| 2011-02-01 | 914 | 922 | 909 | 912 | 826,000 | 1,140 |
| 2011-01-31 | 909 | 919 | 900 | 910 | 1,038,000 | 1,137.50 |
| 2011-01-28 | 928 | 928 | 909 | 915 | 999,000 | 1,143.75 |
| 2011-01-27 | 931 | 931 | 915 | 923 | 1,212,000 | 1,153.75 |
| 2011-01-26 | 932 | 932 | 915 | 916 | 1,712,000 | 1,145 |
| 2011-01-25 | 928 | 943 | 923 | 935 | 1,396,000 | 1,168.75 |
| 2011-01-24 | 897 | 924 | 897 | 920 | 1,394,000 | 1,150 |
| 2011-01-21 | 922 | 923 | 891 | 894 | 1,182,000 | 1,117.50 |
| 2011-01-20 | 924 | 927 | 911 | 912 | 1,160,000 | 1,140 |
| 2011-01-19 | 915 | 934 | 913 | 930 | 2,853,000 | 1,162.50 |
| 2011-01-18 | 887 | 919 | 882 | 907 | 1,786,000 | 1,133.75 |
| 2011-01-17 | 881 | 899 | 880 | 883 | 1,747,000 | 1,103.75 |
| 2011-01-14 | 881 | 889 | 874 | 874 | 1,361,000 | 1,092.50 |
| 2011-01-13 | 878 | 881 | 870 | 879 | 1,027,000 | 1,098.75 |
| 2011-01-12 | 874 | 881 | 862 | 864 | 1,431,000 | 1,080 |
| 2011-01-11 | 857 | 868 | 853 | 866 | 1,056,000 | 1,082.50 |
| 2011-01-07 | 865 | 866 | 857 | 857 | 1,055,000 | 1,071.25 |
| 2011-01-06 | 868 | 870 | 862 | 864 | 1,072,000 | 1,080 |
| 2011-01-05 | 875 | 878 | 856 | 864 | 1,769,000 | 1,080 |
| 2011-01-04 | 848 | 860 | 844 | 853 | 793,000 | 1,066.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
