4502 武田薬品工業(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 | 3,365 | 3,385 | 3,360 | 3,380 | 1,720,200 | 3,380 |
| 2011-12-29 | 3,330 | 3,360 | 3,320 | 3,350 | 2,177,300 | 3,350 |
| 2011-12-28 | 3,320 | 3,330 | 3,305 | 3,320 | 1,434,800 | 3,320 |
| 2011-12-27 | 3,325 | 3,325 | 3,300 | 3,300 | 1,291,700 | 3,300 |
| 2011-12-26 | 3,330 | 3,330 | 3,300 | 3,325 | 1,571,700 | 3,325 |
| 2011-12-22 | 3,265 | 3,300 | 3,265 | 3,295 | 1,910,600 | 3,295 |
| 2011-12-21 | 3,240 | 3,275 | 3,225 | 3,265 | 2,271,400 | 3,265 |
| 2011-12-20 | 3,220 | 3,230 | 3,215 | 3,215 | 1,281,700 | 3,215 |
| 2011-12-19 | 3,250 | 3,255 | 3,220 | 3,225 | 1,703,900 | 3,225 |
| 2011-12-16 | 3,260 | 3,265 | 3,235 | 3,250 | 2,595,600 | 3,250 |
| 2011-12-15 | 3,255 | 3,260 | 3,215 | 3,215 | 2,343,900 | 3,215 |
| 2011-12-14 | 3,275 | 3,290 | 3,255 | 3,255 | 2,469,600 | 3,255 |
| 2011-12-13 | 3,225 | 3,295 | 3,220 | 3,260 | 3,415,500 | 3,260 |
| 2011-12-12 | 3,225 | 3,240 | 3,215 | 3,230 | 1,936,300 | 3,230 |
| 2011-12-09 | 3,210 | 3,240 | 3,210 | 3,210 | 6,053,700 | 3,210 |
| 2011-12-08 | 3,215 | 3,240 | 3,200 | 3,225 | 3,053,600 | 3,225 |
| 2011-12-07 | 3,180 | 3,215 | 3,155 | 3,205 | 3,008,800 | 3,205 |
| 2011-12-06 | 3,190 | 3,225 | 3,160 | 3,160 | 5,021,100 | 3,160 |
| 2011-12-05 | 3,110 | 3,170 | 3,110 | 3,165 | 2,239,500 | 3,165 |
| 2011-12-02 | 3,085 | 3,125 | 3,070 | 3,100 | 4,047,800 | 3,100 |
| 2011-12-01 | 3,190 | 3,195 | 3,065 | 3,075 | 5,649,200 | 3,075 |
| 2011-11-30 | 3,110 | 3,145 | 3,100 | 3,145 | 2,560,200 | 3,145 |
| 2011-11-29 | 3,105 | 3,135 | 3,080 | 3,130 | 2,357,000 | 3,130 |
| 2011-11-28 | 3,125 | 3,130 | 3,075 | 3,080 | 2,651,600 | 3,080 |
| 2011-11-25 | 3,025 | 3,115 | 3,020 | 3,090 | 4,213,100 | 3,090 |
| 2011-11-24 | 3,080 | 3,090 | 3,035 | 3,040 | 6,442,900 | 3,040 |
| 2011-11-22 | 3,160 | 3,165 | 3,130 | 3,140 | 3,187,900 | 3,140 |
| 2011-11-21 | 3,195 | 3,215 | 3,185 | 3,190 | 2,070,400 | 3,190 |
| 2011-11-18 | 3,220 | 3,245 | 3,205 | 3,205 | 3,116,100 | 3,205 |
| 2011-11-17 | 3,240 | 3,245 | 3,205 | 3,245 | 2,610,000 | 3,245 |
| 2011-11-16 | 3,305 | 3,315 | 3,255 | 3,260 | 2,241,400 | 3,260 |
| 2011-11-15 | 3,305 | 3,325 | 3,300 | 3,305 | 1,661,100 | 3,305 |
| 2011-11-14 | 3,350 | 3,360 | 3,330 | 3,335 | 2,194,600 | 3,335 |
| 2011-11-11 | 3,360 | 3,365 | 3,290 | 3,300 | 3,340,700 | 3,300 |
| 2011-11-10 | 3,380 | 3,385 | 3,355 | 3,365 | 3,106,300 | 3,365 |
| 2011-11-09 | 3,435 | 3,435 | 3,400 | 3,415 | 2,246,400 | 3,415 |
| 2011-11-08 | 3,425 | 3,440 | 3,415 | 3,420 | 3,002,000 | 3,420 |
| 2011-11-07 | 3,475 | 3,485 | 3,405 | 3,425 | 2,469,000 | 3,425 |
| 2011-11-04 | 3,520 | 3,520 | 3,485 | 3,505 | 1,781,000 | 3,505 |
| 2011-11-02 | 3,505 | 3,505 | 3,475 | 3,475 | 2,198,800 | 3,475 |
| 2011-11-01 | 3,540 | 3,545 | 3,515 | 3,515 | 1,663,800 | 3,515 |
| 2011-10-31 | 3,575 | 3,610 | 3,540 | 3,540 | 2,699,300 | 3,540 |
| 2011-10-28 | 3,570 | 3,595 | 3,565 | 3,595 | 2,231,700 | 3,595 |
| 2011-10-27 | 3,520 | 3,540 | 3,515 | 3,535 | 1,365,100 | 3,535 |
| 2011-10-26 | 3,520 | 3,540 | 3,510 | 3,510 | 1,724,700 | 3,510 |
| 2011-10-25 | 3,580 | 3,580 | 3,510 | 3,520 | 2,640,600 | 3,520 |
| 2011-10-24 | 3,575 | 3,590 | 3,565 | 3,565 | 1,348,300 | 3,565 |
| 2011-10-21 | 3,590 | 3,595 | 3,565 | 3,575 | 1,415,300 | 3,575 |
| 2011-10-20 | 3,610 | 3,615 | 3,590 | 3,590 | 1,215,800 | 3,590 |
| 2011-10-19 | 3,605 | 3,620 | 3,595 | 3,605 | 1,398,700 | 3,605 |
| 2011-10-18 | 3,600 | 3,615 | 3,590 | 3,595 | 894,600 | 3,595 |
| 2011-10-17 | 3,630 | 3,630 | 3,590 | 3,620 | 1,430,200 | 3,620 |
| 2011-10-14 | 3,605 | 3,615 | 3,585 | 3,585 | 2,348,700 | 3,585 |
| 2011-10-13 | 3,655 | 3,655 | 3,625 | 3,625 | 1,597,400 | 3,625 |
| 2011-10-12 | 3,655 | 3,670 | 3,635 | 3,635 | 1,673,700 | 3,635 |
| 2011-10-11 | 3,665 | 3,665 | 3,625 | 3,655 | 1,588,800 | 3,655 |
| 2011-10-07 | 3,650 | 3,650 | 3,630 | 3,635 | 1,331,500 | 3,635 |
| 2011-10-06 | 3,610 | 3,635 | 3,605 | 3,625 | 1,726,000 | 3,625 |
| 2011-10-05 | 3,635 | 3,640 | 3,590 | 3,590 | 3,375,700 | 3,590 |
| 2011-10-04 | 3,650 | 3,670 | 3,630 | 3,640 | 2,549,200 | 3,640 |
| 2011-10-03 | 3,655 | 3,680 | 3,650 | 3,670 | 2,189,400 | 3,670 |
| 2011-09-30 | 3,685 | 3,690 | 3,665 | 3,680 | 2,103,700 | 3,680 |
| 2011-09-29 | 3,665 | 3,680 | 3,655 | 3,680 | 2,468,400 | 3,680 |
| 2011-09-28 | 3,660 | 3,680 | 3,640 | 3,660 | 3,442,200 | 3,660 |
| 2011-09-27 | 3,705 | 3,745 | 3,695 | 3,745 | 4,371,300 | 3,745 |
| 2011-09-26 | 3,705 | 3,715 | 3,670 | 3,680 | 3,710,700 | 3,680 |
| 2011-09-22 | 3,690 | 3,705 | 3,675 | 3,705 | 2,342,300 | 3,705 |
| 2011-09-21 | 3,670 | 3,700 | 3,660 | 3,690 | 3,473,200 | 3,690 |
| 2011-09-20 | 3,675 | 3,680 | 3,665 | 3,670 | 2,463,700 | 3,670 |
| 2011-09-16 | 3,685 | 3,685 | 3,665 | 3,675 | 2,678,900 | 3,675 |
| 2011-09-15 | 3,675 | 3,685 | 3,665 | 3,675 | 2,977,700 | 3,675 |
| 2011-09-14 | 3,705 | 3,710 | 3,655 | 3,660 | 4,012,500 | 3,660 |
| 2011-09-13 | 3,735 | 3,735 | 3,715 | 3,715 | 1,756,700 | 3,715 |
| 2011-09-12 | 3,725 | 3,745 | 3,710 | 3,715 | 2,101,800 | 3,715 |
| 2011-09-09 | 3,700 | 3,750 | 3,700 | 3,745 | 4,603,400 | 3,745 |
| 2011-09-08 | 3,690 | 3,730 | 3,690 | 3,725 | 2,708,500 | 3,725 |
| 2011-09-07 | 3,690 | 3,695 | 3,665 | 3,670 | 2,488,900 | 3,670 |
| 2011-09-06 | 3,685 | 3,705 | 3,675 | 3,675 | 3,105,900 | 3,675 |
| 2011-09-05 | 3,660 | 3,690 | 3,660 | 3,685 | 1,759,300 | 3,685 |
| 2011-09-02 | 3,675 | 3,695 | 3,660 | 3,680 | 2,108,800 | 3,680 |
| 2011-09-01 | 3,715 | 3,720 | 3,675 | 3,695 | 2,118,100 | 3,695 |
| 2011-08-31 | 3,650 | 3,695 | 3,640 | 3,695 | 2,383,700 | 3,695 |
| 2011-08-30 | 3,645 | 3,655 | 3,635 | 3,645 | 1,558,500 | 3,645 |
| 2011-08-29 | 3,620 | 3,635 | 3,605 | 3,625 | 2,320,800 | 3,625 |
| 2011-08-26 | 3,620 | 3,635 | 3,605 | 3,615 | 2,155,900 | 3,615 |
| 2011-08-25 | 3,645 | 3,650 | 3,610 | 3,610 | 1,963,600 | 3,610 |
| 2011-08-24 | 3,665 | 3,665 | 3,620 | 3,625 | 2,659,300 | 3,625 |
| 2011-08-23 | 3,640 | 3,655 | 3,630 | 3,650 | 2,992,100 | 3,650 |
| 2011-08-22 | 3,610 | 3,640 | 3,605 | 3,615 | 3,331,100 | 3,615 |
| 2011-08-19 | 3,600 | 3,635 | 3,600 | 3,620 | 3,018,700 | 3,620 |
| 2011-08-18 | 3,645 | 3,655 | 3,630 | 3,645 | 2,499,400 | 3,645 |
| 2011-08-17 | 3,635 | 3,640 | 3,610 | 3,630 | 3,192,000 | 3,630 |
| 2011-08-16 | 3,640 | 3,650 | 3,630 | 3,645 | 1,788,500 | 3,645 |
| 2011-08-15 | 3,670 | 3,670 | 3,635 | 3,640 | 2,098,500 | 3,640 |
| 2011-08-12 | 3,600 | 3,630 | 3,590 | 3,630 | 2,792,700 | 3,630 |
| 2011-08-11 | 3,550 | 3,580 | 3,550 | 3,565 | 3,661,800 | 3,565 |
| 2011-08-10 | 3,600 | 3,610 | 3,580 | 3,580 | 4,096,300 | 3,580 |
| 2011-08-09 | 3,580 | 3,580 | 3,550 | 3,570 | 4,466,500 | 3,570 |
| 2011-08-08 | 3,610 | 3,625 | 3,600 | 3,610 | 4,125,200 | 3,610 |
| 2011-08-05 | 3,625 | 3,640 | 3,610 | 3,620 | 3,078,600 | 3,620 |
| 2011-08-04 | 3,670 | 3,690 | 3,660 | 3,660 | 1,989,000 | 3,660 |
| 2011-08-03 | 3,670 | 3,685 | 3,660 | 3,665 | 1,748,900 | 3,665 |
| 2011-08-02 | 3,690 | 3,695 | 3,680 | 3,680 | 1,796,000 | 3,680 |
| 2011-08-01 | 3,690 | 3,735 | 3,685 | 3,710 | 2,213,500 | 3,710 |
| 2011-07-29 | 3,690 | 3,705 | 3,675 | 3,675 | 1,816,600 | 3,675 |
| 2011-07-28 | 3,710 | 3,715 | 3,690 | 3,695 | 1,566,400 | 3,695 |
| 2011-07-27 | 3,730 | 3,740 | 3,710 | 3,730 | 1,627,400 | 3,730 |
| 2011-07-26 | 3,735 | 3,750 | 3,730 | 3,730 | 1,114,900 | 3,730 |
| 2011-07-25 | 3,730 | 3,745 | 3,715 | 3,735 | 1,280,700 | 3,735 |
| 2011-07-22 | 3,735 | 3,745 | 3,720 | 3,725 | 1,764,700 | 3,725 |
| 2011-07-21 | 3,695 | 3,715 | 3,695 | 3,715 | 1,525,700 | 3,715 |
| 2011-07-20 | 3,715 | 3,720 | 3,700 | 3,710 | 1,151,900 | 3,710 |
| 2011-07-19 | 3,700 | 3,720 | 3,695 | 3,695 | 1,513,600 | 3,695 |
| 2011-07-15 | 3,700 | 3,720 | 3,690 | 3,710 | 1,638,700 | 3,710 |
| 2011-07-14 | 3,685 | 3,715 | 3,680 | 3,705 | 1,332,600 | 3,705 |
| 2011-07-13 | 3,685 | 3,710 | 3,680 | 3,685 | 1,893,900 | 3,685 |
| 2011-07-12 | 3,690 | 3,700 | 3,675 | 3,680 | 2,859,900 | 3,680 |
| 2011-07-11 | 3,720 | 3,725 | 3,710 | 3,715 | 1,476,200 | 3,715 |
| 2011-07-08 | 3,775 | 3,775 | 3,740 | 3,740 | 2,268,300 | 3,740 |
| 2011-07-07 | 3,750 | 3,760 | 3,745 | 3,750 | 1,600,500 | 3,750 |
| 2011-07-06 | 3,780 | 3,785 | 3,745 | 3,760 | 2,342,900 | 3,760 |
| 2011-07-05 | 3,765 | 3,785 | 3,760 | 3,775 | 1,823,400 | 3,775 |
| 2011-07-04 | 3,755 | 3,755 | 3,725 | 3,750 | 2,012,400 | 3,750 |
| 2011-07-01 | 3,725 | 3,735 | 3,700 | 3,715 | 1,979,600 | 3,715 |
| 2011-06-30 | 3,700 | 3,720 | 3,680 | 3,715 | 2,689,000 | 3,715 |
| 2011-06-29 | 3,660 | 3,675 | 3,645 | 3,675 | 1,722,600 | 3,675 |
| 2011-06-28 | 3,665 | 3,665 | 3,630 | 3,645 | 1,523,300 | 3,645 |
| 2011-06-27 | 3,630 | 3,645 | 3,625 | 3,630 | 1,708,900 | 3,630 |
| 2011-06-24 | 3,655 | 3,660 | 3,630 | 3,630 | 2,304,000 | 3,630 |
| 2011-06-23 | 3,650 | 3,655 | 3,640 | 3,645 | 1,496,300 | 3,645 |
| 2011-06-22 | 3,625 | 3,670 | 3,620 | 3,665 | 2,289,900 | 3,665 |
| 2011-06-21 | 3,630 | 3,635 | 3,610 | 3,630 | 2,066,100 | 3,630 |
| 2011-06-20 | 3,630 | 3,655 | 3,630 | 3,640 | 1,757,100 | 3,640 |
| 2011-06-17 | 3,625 | 3,630 | 3,605 | 3,605 | 2,694,700 | 3,605 |
| 2011-06-16 | 3,665 | 3,670 | 3,630 | 3,640 | 3,595,300 | 3,640 |
| 2011-06-15 | 3,705 | 3,715 | 3,685 | 3,710 | 1,820,700 | 3,710 |
| 2011-06-14 | 3,715 | 3,730 | 3,695 | 3,700 | 1,982,400 | 3,700 |
| 2011-06-13 | 3,650 | 3,715 | 3,650 | 3,695 | 3,481,000 | 3,695 |
| 2011-06-10 | 3,770 | 3,775 | 3,645 | 3,665 | 12,288,100 | 3,665 |
| 2011-06-09 | 3,775 | 3,785 | 3,770 | 3,775 | 1,414,200 | 3,775 |
| 2011-06-08 | 3,765 | 3,785 | 3,765 | 3,775 | 1,942,400 | 3,775 |
| 2011-06-07 | 3,785 | 3,795 | 3,765 | 3,780 | 2,088,900 | 3,780 |
| 2011-06-06 | 3,800 | 3,815 | 3,785 | 3,785 | 1,854,800 | 3,785 |
| 2011-06-03 | 3,820 | 3,835 | 3,805 | 3,805 | 1,509,800 | 3,805 |
| 2011-06-02 | 3,845 | 3,850 | 3,825 | 3,825 | 2,492,600 | 3,825 |
| 2011-06-01 | 3,870 | 3,875 | 3,835 | 3,875 | 2,525,700 | 3,875 |
| 2011-05-31 | 3,805 | 3,865 | 3,795 | 3,865 | 5,742,700 | 3,865 |
| 2011-05-30 | 3,805 | 3,810 | 3,780 | 3,800 | 2,506,700 | 3,800 |
| 2011-05-27 | 3,805 | 3,830 | 3,800 | 3,800 | 1,815,600 | 3,800 |
| 2011-05-26 | 3,825 | 3,825 | 3,800 | 3,810 | 1,855,500 | 3,810 |
| 2011-05-25 | 3,855 | 3,855 | 3,810 | 3,820 | 2,159,300 | 3,820 |
| 2011-05-24 | 3,830 | 3,865 | 3,815 | 3,820 | 3,563,100 | 3,820 |
| 2011-05-23 | 3,810 | 3,815 | 3,795 | 3,815 | 2,932,700 | 3,815 |
| 2011-05-20 | 3,810 | 3,830 | 3,790 | 3,805 | 4,026,700 | 3,805 |
| 2011-05-19 | 3,790 | 3,805 | 3,780 | 3,790 | 3,078,800 | 3,790 |
| 2011-05-18 | 3,785 | 3,795 | 3,760 | 3,770 | 3,589,300 | 3,770 |
| 2011-05-17 | 3,765 | 3,805 | 3,760 | 3,785 | 2,934,700 | 3,785 |
| 2011-05-16 | 3,770 | 3,795 | 3,750 | 3,750 | 3,148,700 | 3,750 |
| 2011-05-13 | 3,875 | 3,880 | 3,770 | 3,790 | 7,011,100 | 3,790 |
| 2011-05-12 | 3,910 | 3,940 | 3,870 | 3,870 | 4,088,200 | 3,870 |
| 2011-05-11 | 3,915 | 3,935 | 3,895 | 3,925 | 2,977,000 | 3,925 |
| 2011-05-10 | 3,925 | 3,930 | 3,900 | 3,900 | 1,457,000 | 3,900 |
| 2011-05-09 | 3,935 | 3,940 | 3,900 | 3,915 | 1,626,800 | 3,915 |
| 2011-05-06 | 3,945 | 3,950 | 3,915 | 3,915 | 2,111,700 | 3,915 |
| 2011-05-02 | 3,945 | 3,945 | 3,920 | 3,940 | 1,541,000 | 3,940 |
| 2011-04-28 | 3,900 | 3,920 | 3,870 | 3,920 | 2,585,600 | 3,920 |
| 2011-04-27 | 3,855 | 3,890 | 3,855 | 3,890 | 2,651,200 | 3,890 |
| 2011-04-26 | 3,875 | 3,880 | 3,835 | 3,840 | 2,714,400 | 3,840 |
| 2011-04-25 | 3,925 | 3,935 | 3,890 | 3,890 | 1,329,100 | 3,890 |
| 2011-04-22 | 3,935 | 3,945 | 3,920 | 3,920 | 1,601,100 | 3,920 |
| 2011-04-21 | 3,935 | 3,970 | 3,925 | 3,960 | 3,688,600 | 3,960 |
| 2011-04-20 | 3,900 | 3,920 | 3,890 | 3,910 | 1,645,100 | 3,910 |
| 2011-04-19 | 3,925 | 3,940 | 3,885 | 3,885 | 2,800,100 | 3,885 |
| 2011-04-18 | 3,940 | 3,960 | 3,925 | 3,935 | 2,474,700 | 3,935 |
| 2011-04-15 | 3,925 | 3,945 | 3,920 | 3,930 | 2,443,800 | 3,930 |
| 2011-04-14 | 3,950 | 3,955 | 3,925 | 3,935 | 3,886,500 | 3,935 |
| 2011-04-13 | 3,900 | 3,990 | 3,895 | 3,990 | 6,410,700 | 3,990 |
| 2011-04-12 | 3,910 | 3,910 | 3,875 | 3,890 | 2,907,200 | 3,890 |
| 2011-04-11 | 3,890 | 3,920 | 3,890 | 3,920 | 2,343,900 | 3,920 |
| 2011-04-08 | 3,885 | 3,910 | 3,865 | 3,890 | 4,382,200 | 3,890 |
| 2011-04-07 | 3,890 | 3,900 | 3,875 | 3,890 | 2,709,500 | 3,890 |
| 2011-04-06 | 3,865 | 3,905 | 3,860 | 3,875 | 3,434,200 | 3,875 |
| 2011-04-05 | 3,905 | 3,915 | 3,875 | 3,895 | 4,588,100 | 3,895 |
| 2011-04-04 | 3,875 | 3,900 | 3,870 | 3,890 | 2,942,500 | 3,890 |
| 2011-04-01 | 3,885 | 3,900 | 3,855 | 3,855 | 3,788,900 | 3,855 |
| 2011-03-31 | 3,910 | 3,910 | 3,855 | 3,880 | 4,057,000 | 3,880 |
| 2011-03-30 | 3,895 | 3,915 | 3,870 | 3,905 | 3,758,100 | 3,905 |
| 2011-03-29 | 3,860 | 3,910 | 3,850 | 3,870 | 4,667,800 | 3,870 |
| 2011-03-28 | 3,965 | 3,970 | 3,925 | 3,955 | 4,734,300 | 3,955 |
| 2011-03-25 | 3,930 | 3,955 | 3,920 | 3,955 | 3,533,800 | 3,955 |
| 2011-03-24 | 3,900 | 3,920 | 3,890 | 3,905 | 4,512,000 | 3,905 |
| 2011-03-23 | 3,935 | 3,940 | 3,875 | 3,895 | 5,673,300 | 3,895 |
| 2011-03-22 | 3,910 | 3,915 | 3,855 | 3,900 | 6,189,600 | 3,900 |
| 2011-03-18 | 3,755 | 3,810 | 3,750 | 3,810 | 5,497,000 | 3,810 |
| 2011-03-17 | 3,720 | 3,765 | 3,665 | 3,725 | 8,827,400 | 3,725 |
| 2011-03-16 | 3,730 | 3,810 | 3,690 | 3,720 | 10,700,400 | 3,720 |
| 2011-03-15 | 3,855 | 3,870 | 3,600 | 3,660 | 8,893,400 | 3,660 |
| 2011-03-14 | 3,900 | 3,990 | 3,840 | 3,910 | 6,582,400 | 3,910 |
| 2011-03-11 | 4,050 | 4,070 | 4,030 | 4,030 | 6,917,900 | 4,030 |
| 2011-03-10 | 4,085 | 4,095 | 4,070 | 4,080 | 2,251,400 | 4,080 |
| 2011-03-09 | 4,080 | 4,090 | 4,070 | 4,080 | 1,649,400 | 4,080 |
| 2011-03-08 | 4,065 | 4,080 | 4,055 | 4,055 | 2,689,800 | 4,055 |
| 2011-03-07 | 4,085 | 4,085 | 4,060 | 4,060 | 2,535,300 | 4,060 |
| 2011-03-04 | 4,090 | 4,100 | 4,055 | 4,070 | 2,616,600 | 4,070 |
| 2011-03-03 | 4,070 | 4,075 | 4,060 | 4,065 | 1,379,100 | 4,065 |
| 2011-03-02 | 4,060 | 4,070 | 4,045 | 4,050 | 3,007,400 | 4,050 |
| 2011-03-01 | 4,090 | 4,105 | 4,075 | 4,085 | 2,728,000 | 4,085 |
| 2011-02-28 | 4,035 | 4,080 | 4,025 | 4,065 | 3,963,000 | 4,065 |
| 2011-02-25 | 4,015 | 4,025 | 4,010 | 4,015 | 1,987,100 | 4,015 |
| 2011-02-24 | 4,045 | 4,070 | 4,010 | 4,020 | 3,351,900 | 4,020 |
| 2011-02-23 | 4,065 | 4,075 | 4,050 | 4,050 | 2,242,600 | 4,050 |
| 2011-02-22 | 4,090 | 4,100 | 4,075 | 4,075 | 2,458,200 | 4,075 |
| 2011-02-21 | 4,080 | 4,115 | 4,075 | 4,105 | 2,379,000 | 4,105 |
| 2011-02-18 | 4,050 | 4,100 | 4,050 | 4,100 | 3,655,100 | 4,100 |
| 2011-02-17 | 4,025 | 4,040 | 4,010 | 4,040 | 2,360,300 | 4,040 |
| 2011-02-16 | 4,015 | 4,040 | 4,015 | 4,035 | 1,954,700 | 4,035 |
| 2011-02-15 | 4,020 | 4,030 | 4,005 | 4,010 | 2,113,200 | 4,010 |
| 2011-02-14 | 4,045 | 4,050 | 4,020 | 4,025 | 1,856,000 | 4,025 |
| 2011-02-10 | 4,020 | 4,035 | 4,015 | 4,035 | 1,714,100 | 4,035 |
| 2011-02-09 | 4,020 | 4,040 | 4,015 | 4,025 | 2,577,000 | 4,025 |
| 2011-02-08 | 4,015 | 4,020 | 4,010 | 4,020 | 1,389,400 | 4,020 |
| 2011-02-07 | 4,010 | 4,020 | 4,000 | 4,010 | 1,942,600 | 4,010 |
| 2011-02-04 | 4,015 | 4,025 | 4,005 | 4,010 | 2,705,600 | 4,010 |
| 2011-02-03 | 3,990 | 4,015 | 3,990 | 4,010 | 1,168,800 | 4,010 |
| 2011-02-02 | 3,975 | 4,010 | 3,970 | 4,010 | 2,425,700 | 4,010 |
| 2011-02-01 | 3,975 | 4,000 | 3,965 | 3,995 | 2,448,900 | 3,995 |
| 2011-01-31 | 3,955 | 3,970 | 3,940 | 3,950 | 2,515,600 | 3,950 |
| 2011-01-28 | 3,980 | 3,990 | 3,960 | 3,970 | 3,321,700 | 3,970 |
| 2011-01-27 | 4,005 | 4,020 | 3,990 | 3,990 | 2,219,500 | 3,990 |
| 2011-01-26 | 4,020 | 4,020 | 3,995 | 3,995 | 1,555,700 | 3,995 |
| 2011-01-25 | 3,995 | 4,040 | 3,980 | 4,025 | 3,189,800 | 4,025 |
| 2011-01-24 | 3,980 | 3,990 | 3,970 | 3,990 | 2,168,900 | 3,990 |
| 2011-01-21 | 3,965 | 3,990 | 3,965 | 3,970 | 2,788,200 | 3,970 |
| 2011-01-20 | 3,965 | 3,980 | 3,965 | 3,965 | 1,801,200 | 3,965 |
| 2011-01-19 | 3,990 | 3,990 | 3,965 | 3,965 | 1,829,900 | 3,965 |
| 2011-01-18 | 3,985 | 3,990 | 3,975 | 3,980 | 1,581,300 | 3,980 |
| 2011-01-17 | 3,995 | 4,005 | 3,990 | 4,000 | 1,237,000 | 4,000 |
| 2011-01-14 | 3,975 | 4,005 | 3,975 | 3,990 | 2,825,600 | 3,990 |
| 2011-01-13 | 3,995 | 4,005 | 3,980 | 4,005 | 3,001,800 | 4,005 |
| 2011-01-12 | 3,990 | 3,990 | 3,970 | 3,985 | 2,376,300 | 3,985 |
| 2011-01-11 | 3,990 | 3,995 | 3,975 | 3,975 | 2,682,400 | 3,975 |
| 2011-01-07 | 4,015 | 4,015 | 3,980 | 3,990 | 2,391,600 | 3,990 |
| 2011-01-06 | 4,015 | 4,015 | 3,995 | 4,015 | 2,286,400 | 4,015 |
| 2011-01-05 | 4,015 | 4,015 | 3,995 | 4,000 | 1,404,500 | 4,000 |
| 2011-01-04 | 4,005 | 4,015 | 4,000 | 4,000 | 1,403,200 | 4,000 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
