4521 科研製薬(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 | 1,015 | 1,026 | 1,015 | 1,023 | 119,000 | 2,046 |
| 2011-12-29 | 1,021 | 1,022 | 1,012 | 1,019 | 151,000 | 2,038 |
| 2011-12-28 | 1,024 | 1,026 | 1,018 | 1,021 | 127,000 | 2,042 |
| 2011-12-27 | 1,023 | 1,025 | 1,017 | 1,023 | 65,000 | 2,046 |
| 2011-12-26 | 1,025 | 1,031 | 1,022 | 1,028 | 150,000 | 2,056 |
| 2011-12-22 | 1,020 | 1,034 | 1,020 | 1,024 | 265,000 | 2,048 |
| 2011-12-21 | 1,021 | 1,026 | 1,011 | 1,025 | 202,000 | 2,050 |
| 2011-12-20 | 1,034 | 1,035 | 1,007 | 1,011 | 301,000 | 2,022 |
| 2011-12-19 | 992 | 1,024 | 987 | 1,021 | 412,000 | 2,042 |
| 2011-12-16 | 992 | 1,013 | 986 | 986 | 235,000 | 1,972 |
| 2011-12-15 | 1,006 | 1,007 | 988 | 992 | 263,000 | 1,984 |
| 2011-12-14 | 1,015 | 1,021 | 1,008 | 1,010 | 253,000 | 2,020 |
| 2011-12-13 | 1,006 | 1,022 | 1,002 | 1,015 | 261,000 | 2,030 |
| 2011-12-12 | 1,018 | 1,020 | 1,004 | 1,010 | 246,000 | 2,020 |
| 2011-12-09 | 995 | 1,006 | 995 | 1,002 | 297,000 | 2,004 |
| 2011-12-08 | 978 | 1,009 | 976 | 1,005 | 275,000 | 2,010 |
| 2011-12-07 | 969 | 986 | 968 | 983 | 200,000 | 1,966 |
| 2011-12-06 | 973 | 974 | 963 | 965 | 181,000 | 1,930 |
| 2011-12-05 | 972 | 986 | 968 | 979 | 248,000 | 1,958 |
| 2011-12-02 | 950 | 964 | 944 | 962 | 223,000 | 1,924 |
| 2011-12-01 | 964 | 964 | 936 | 936 | 256,000 | 1,872 |
| 2011-11-30 | 924 | 938 | 921 | 934 | 323,000 | 1,868 |
| 2011-11-29 | 923 | 933 | 920 | 933 | 245,000 | 1,866 |
| 2011-11-28 | 935 | 939 | 919 | 923 | 336,000 | 1,846 |
| 2011-11-25 | 941 | 951 | 938 | 938 | 219,000 | 1,876 |
| 2011-11-24 | 952 | 954 | 945 | 945 | 205,000 | 1,890 |
| 2011-11-22 | 970 | 971 | 963 | 966 | 192,000 | 1,932 |
| 2011-11-21 | 972 | 977 | 963 | 972 | 136,000 | 1,944 |
| 2011-11-18 | 962 | 973 | 962 | 970 | 220,000 | 1,940 |
| 2011-11-17 | 977 | 977 | 964 | 971 | 184,000 | 1,942 |
| 2011-11-16 | 986 | 991 | 975 | 975 | 144,000 | 1,950 |
| 2011-11-15 | 997 | 1,005 | 990 | 994 | 310,000 | 1,988 |
| 2011-11-14 | 986 | 994 | 983 | 990 | 189,000 | 1,980 |
| 2011-11-11 | 998 | 998 | 977 | 981 | 224,000 | 1,962 |
| 2011-11-10 | 1,000 | 1,001 | 988 | 998 | 233,000 | 1,996 |
| 2011-11-09 | 999 | 1,010 | 990 | 1,010 | 283,000 | 2,020 |
| 2011-11-08 | 987 | 992 | 980 | 983 | 157,000 | 1,966 |
| 2011-11-07 | 980 | 985 | 969 | 977 | 237,000 | 1,954 |
| 2011-11-04 | 971 | 979 | 966 | 974 | 237,000 | 1,948 |
| 2011-11-02 | 968 | 973 | 955 | 963 | 234,000 | 1,926 |
| 2011-11-01 | 985 | 994 | 975 | 976 | 317,000 | 1,952 |
| 2011-10-31 | 1,005 | 1,026 | 986 | 989 | 290,000 | 1,978 |
| 2011-10-28 | 999 | 1,019 | 998 | 1,010 | 640,000 | 2,020 |
| 2011-10-27 | 985 | 1,008 | 985 | 992 | 239,000 | 1,984 |
| 2011-10-26 | 993 | 998 | 982 | 992 | 230,000 | 1,984 |
| 2011-10-25 | 1,015 | 1,016 | 997 | 1,002 | 239,000 | 2,004 |
| 2011-10-24 | 1,007 | 1,016 | 1,004 | 1,011 | 312,000 | 2,022 |
| 2011-10-21 | 1,006 | 1,006 | 999 | 1,000 | 140,000 | 2,000 |
| 2011-10-20 | 1,006 | 1,009 | 990 | 997 | 229,000 | 1,994 |
| 2011-10-19 | 978 | 1,003 | 978 | 999 | 219,000 | 1,998 |
| 2011-10-18 | 995 | 995 | 974 | 976 | 197,000 | 1,952 |
| 2011-10-17 | 966 | 997 | 966 | 996 | 355,000 | 1,992 |
| 2011-10-14 | 990 | 991 | 960 | 960 | 339,000 | 1,920 |
| 2011-10-13 | 1,000 | 1,003 | 992 | 994 | 273,000 | 1,988 |
| 2011-10-12 | 1,004 | 1,015 | 995 | 1,000 | 229,000 | 2,000 |
| 2011-10-11 | 1,012 | 1,021 | 998 | 1,009 | 260,000 | 2,018 |
| 2011-10-07 | 1,032 | 1,032 | 1,009 | 1,009 | 264,000 | 2,018 |
| 2011-10-06 | 1,018 | 1,028 | 1,018 | 1,023 | 211,000 | 2,046 |
| 2011-10-05 | 1,057 | 1,058 | 1,012 | 1,014 | 445,000 | 2,028 |
| 2011-10-04 | 1,067 | 1,081 | 1,060 | 1,068 | 202,000 | 2,136 |
| 2011-10-03 | 1,081 | 1,088 | 1,068 | 1,080 | 328,000 | 2,160 |
| 2011-09-30 | 1,067 | 1,081 | 1,062 | 1,081 | 548,000 | 2,162 |
| 2011-09-29 | 1,048 | 1,069 | 1,047 | 1,069 | 370,000 | 2,138 |
| 2011-09-28 | 1,036 | 1,051 | 1,024 | 1,048 | 392,000 | 2,096 |
| 2011-09-27 | 1,039 | 1,039 | 1,021 | 1,036 | 278,000 | 2,072 |
| 2011-09-26 | 1,027 | 1,039 | 1,014 | 1,023 | 362,000 | 2,046 |
| 2011-09-22 | 1,037 | 1,040 | 1,026 | 1,029 | 285,000 | 2,058 |
| 2011-09-21 | 1,045 | 1,047 | 1,037 | 1,037 | 213,000 | 2,074 |
| 2011-09-20 | 1,051 | 1,052 | 1,042 | 1,043 | 208,000 | 2,086 |
| 2011-09-16 | 1,046 | 1,049 | 1,041 | 1,049 | 207,000 | 2,098 |
| 2011-09-15 | 1,042 | 1,053 | 1,037 | 1,043 | 315,000 | 2,086 |
| 2011-09-14 | 1,045 | 1,049 | 1,036 | 1,037 | 181,000 | 2,074 |
| 2011-09-13 | 1,055 | 1,055 | 1,044 | 1,045 | 224,000 | 2,090 |
| 2011-09-12 | 1,045 | 1,051 | 1,041 | 1,046 | 341,000 | 2,092 |
| 2011-09-09 | 1,061 | 1,067 | 1,060 | 1,062 | 344,000 | 2,124 |
| 2011-09-08 | 1,060 | 1,069 | 1,058 | 1,069 | 273,000 | 2,138 |
| 2011-09-07 | 1,064 | 1,066 | 1,048 | 1,062 | 269,000 | 2,124 |
| 2011-09-06 | 1,058 | 1,071 | 1,058 | 1,062 | 203,000 | 2,124 |
| 2011-09-05 | 1,053 | 1,060 | 1,053 | 1,057 | 79,000 | 2,114 |
| 2011-09-02 | 1,052 | 1,063 | 1,047 | 1,060 | 150,000 | 2,120 |
| 2011-09-01 | 1,067 | 1,072 | 1,053 | 1,059 | 253,000 | 2,118 |
| 2011-08-31 | 1,066 | 1,071 | 1,059 | 1,066 | 284,000 | 2,132 |
| 2011-08-30 | 1,080 | 1,082 | 1,063 | 1,071 | 307,000 | 2,142 |
| 2011-08-29 | 1,068 | 1,088 | 1,068 | 1,080 | 429,000 | 2,160 |
| 2011-08-26 | 1,079 | 1,079 | 1,060 | 1,066 | 310,000 | 2,132 |
| 2011-08-25 | 1,084 | 1,088 | 1,066 | 1,066 | 282,000 | 2,132 |
| 2011-08-24 | 1,102 | 1,102 | 1,079 | 1,084 | 330,000 | 2,168 |
| 2011-08-23 | 1,098 | 1,107 | 1,096 | 1,101 | 504,000 | 2,202 |
| 2011-08-22 | 1,091 | 1,102 | 1,091 | 1,098 | 350,000 | 2,196 |
| 2011-08-19 | 1,092 | 1,099 | 1,085 | 1,091 | 285,000 | 2,182 |
| 2011-08-18 | 1,089 | 1,103 | 1,088 | 1,100 | 324,000 | 2,200 |
| 2011-08-17 | 1,088 | 1,092 | 1,081 | 1,088 | 322,000 | 2,176 |
| 2011-08-16 | 1,076 | 1,081 | 1,070 | 1,081 | 256,000 | 2,162 |
| 2011-08-15 | 1,076 | 1,082 | 1,067 | 1,075 | 220,000 | 2,150 |
| 2011-08-12 | 1,075 | 1,079 | 1,067 | 1,074 | 303,000 | 2,148 |
| 2011-08-11 | 1,053 | 1,070 | 1,050 | 1,065 | 380,000 | 2,130 |
| 2011-08-10 | 1,055 | 1,061 | 1,049 | 1,053 | 425,000 | 2,106 |
| 2011-08-09 | 1,025 | 1,054 | 1,017 | 1,052 | 564,000 | 2,104 |
| 2011-08-08 | 1,040 | 1,055 | 1,035 | 1,045 | 595,000 | 2,090 |
| 2011-08-05 | 1,045 | 1,047 | 1,026 | 1,038 | 529,000 | 2,076 |
| 2011-08-04 | 1,060 | 1,077 | 1,057 | 1,065 | 273,000 | 2,130 |
| 2011-08-03 | 1,070 | 1,077 | 1,061 | 1,062 | 394,000 | 2,124 |
| 2011-08-02 | 1,090 | 1,090 | 1,085 | 1,087 | 209,000 | 2,174 |
| 2011-08-01 | 1,089 | 1,109 | 1,089 | 1,094 | 256,000 | 2,188 |
| 2011-07-29 | 1,108 | 1,108 | 1,088 | 1,089 | 375,000 | 2,178 |
| 2011-07-28 | 1,104 | 1,113 | 1,100 | 1,106 | 294,000 | 2,212 |
| 2011-07-27 | 1,124 | 1,124 | 1,104 | 1,111 | 325,000 | 2,222 |
| 2011-07-26 | 1,119 | 1,136 | 1,118 | 1,122 | 443,000 | 2,244 |
| 2011-07-25 | 1,105 | 1,120 | 1,102 | 1,114 | 358,000 | 2,228 |
| 2011-07-22 | 1,100 | 1,105 | 1,093 | 1,101 | 390,000 | 2,202 |
| 2011-07-21 | 1,106 | 1,106 | 1,094 | 1,097 | 186,000 | 2,194 |
| 2011-07-20 | 1,115 | 1,116 | 1,098 | 1,102 | 377,000 | 2,204 |
| 2011-07-19 | 1,106 | 1,110 | 1,101 | 1,102 | 300,000 | 2,204 |
| 2011-07-15 | 1,102 | 1,110 | 1,102 | 1,106 | 353,000 | 2,212 |
| 2011-07-14 | 1,102 | 1,107 | 1,098 | 1,101 | 132,000 | 2,202 |
| 2011-07-13 | 1,108 | 1,117 | 1,102 | 1,102 | 337,000 | 2,204 |
| 2011-07-12 | 1,104 | 1,109 | 1,099 | 1,106 | 440,000 | 2,212 |
| 2011-07-11 | 1,106 | 1,115 | 1,103 | 1,111 | 279,000 | 2,222 |
| 2011-07-08 | 1,119 | 1,123 | 1,115 | 1,115 | 292,000 | 2,230 |
| 2011-07-07 | 1,120 | 1,122 | 1,114 | 1,122 | 176,000 | 2,244 |
| 2011-07-06 | 1,120 | 1,128 | 1,113 | 1,126 | 217,000 | 2,252 |
| 2011-07-05 | 1,139 | 1,139 | 1,117 | 1,121 | 313,000 | 2,242 |
| 2011-07-04 | 1,125 | 1,134 | 1,125 | 1,131 | 260,000 | 2,262 |
| 2011-07-01 | 1,135 | 1,143 | 1,127 | 1,127 | 300,000 | 2,254 |
| 2011-06-30 | 1,120 | 1,127 | 1,116 | 1,127 | 367,000 | 2,254 |
| 2011-06-29 | 1,110 | 1,116 | 1,102 | 1,116 | 191,000 | 2,232 |
| 2011-06-28 | 1,101 | 1,103 | 1,094 | 1,099 | 255,000 | 2,198 |
| 2011-06-27 | 1,105 | 1,105 | 1,095 | 1,101 | 289,000 | 2,202 |
| 2011-06-24 | 1,126 | 1,130 | 1,111 | 1,115 | 224,000 | 2,230 |
| 2011-06-23 | 1,115 | 1,131 | 1,114 | 1,126 | 329,000 | 2,252 |
| 2011-06-22 | 1,138 | 1,139 | 1,098 | 1,116 | 803,000 | 2,232 |
| 2011-06-21 | 1,144 | 1,154 | 1,136 | 1,144 | 153,000 | 2,288 |
| 2011-06-20 | 1,136 | 1,157 | 1,136 | 1,147 | 213,000 | 2,294 |
| 2011-06-17 | 1,165 | 1,176 | 1,135 | 1,135 | 443,000 | 2,270 |
| 2011-06-16 | 1,179 | 1,179 | 1,164 | 1,164 | 238,000 | 2,328 |
| 2011-06-15 | 1,179 | 1,183 | 1,174 | 1,181 | 284,000 | 2,362 |
| 2011-06-14 | 1,165 | 1,185 | 1,164 | 1,179 | 398,000 | 2,358 |
| 2011-06-13 | 1,174 | 1,174 | 1,160 | 1,164 | 217,000 | 2,328 |
| 2011-06-10 | 1,162 | 1,175 | 1,157 | 1,168 | 457,000 | 2,336 |
| 2011-06-09 | 1,156 | 1,161 | 1,148 | 1,160 | 257,000 | 2,320 |
| 2011-06-08 | 1,147 | 1,157 | 1,143 | 1,156 | 272,000 | 2,312 |
| 2011-06-07 | 1,158 | 1,158 | 1,146 | 1,147 | 271,000 | 2,294 |
| 2011-06-06 | 1,145 | 1,158 | 1,144 | 1,151 | 275,000 | 2,302 |
| 2011-06-03 | 1,163 | 1,163 | 1,143 | 1,147 | 353,000 | 2,294 |
| 2011-06-02 | 1,159 | 1,165 | 1,150 | 1,163 | 321,000 | 2,326 |
| 2011-06-01 | 1,146 | 1,165 | 1,136 | 1,163 | 470,000 | 2,326 |
| 2011-05-31 | 1,140 | 1,159 | 1,134 | 1,146 | 689,000 | 2,292 |
| 2011-05-30 | 1,143 | 1,146 | 1,134 | 1,139 | 239,000 | 2,278 |
| 2011-05-27 | 1,148 | 1,158 | 1,143 | 1,147 | 209,000 | 2,294 |
| 2011-05-26 | 1,144 | 1,157 | 1,144 | 1,147 | 270,000 | 2,294 |
| 2011-05-25 | 1,156 | 1,156 | 1,138 | 1,143 | 461,000 | 2,286 |
| 2011-05-24 | 1,139 | 1,166 | 1,138 | 1,155 | 431,000 | 2,310 |
| 2011-05-23 | 1,134 | 1,148 | 1,134 | 1,142 | 380,000 | 2,284 |
| 2011-05-20 | 1,137 | 1,146 | 1,125 | 1,134 | 615,000 | 2,268 |
| 2011-05-19 | 1,099 | 1,155 | 1,098 | 1,144 | 1,481,000 | 2,288 |
| 2011-05-18 | 1,080 | 1,094 | 1,080 | 1,086 | 277,000 | 2,172 |
| 2011-05-17 | 1,085 | 1,089 | 1,080 | 1,080 | 225,000 | 2,160 |
| 2011-05-16 | 1,085 | 1,096 | 1,083 | 1,085 | 250,000 | 2,170 |
| 2011-05-13 | 1,095 | 1,102 | 1,074 | 1,089 | 676,000 | 2,178 |
| 2011-05-12 | 1,066 | 1,089 | 1,055 | 1,087 | 1,028,000 | 2,174 |
| 2011-05-11 | 1,067 | 1,078 | 1,061 | 1,064 | 246,000 | 2,128 |
| 2011-05-10 | 1,057 | 1,070 | 1,055 | 1,066 | 234,000 | 2,132 |
| 2011-05-09 | 1,056 | 1,058 | 1,051 | 1,054 | 215,000 | 2,108 |
| 2011-05-06 | 1,052 | 1,058 | 1,044 | 1,056 | 204,000 | 2,112 |
| 2011-05-02 | 1,043 | 1,057 | 1,041 | 1,055 | 192,000 | 2,110 |
| 2011-04-28 | 1,029 | 1,048 | 1,023 | 1,047 | 284,000 | 2,094 |
| 2011-04-27 | 1,024 | 1,029 | 1,019 | 1,027 | 214,000 | 2,054 |
| 2011-04-26 | 1,022 | 1,023 | 1,016 | 1,023 | 153,000 | 2,046 |
| 2011-04-25 | 1,027 | 1,033 | 1,026 | 1,028 | 165,000 | 2,056 |
| 2011-04-22 | 1,039 | 1,043 | 1,034 | 1,035 | 166,000 | 2,070 |
| 2011-04-21 | 1,039 | 1,042 | 1,033 | 1,040 | 172,000 | 2,080 |
| 2011-04-20 | 1,041 | 1,047 | 1,034 | 1,040 | 298,000 | 2,080 |
| 2011-04-19 | 1,030 | 1,042 | 1,029 | 1,042 | 333,000 | 2,084 |
| 2011-04-18 | 1,025 | 1,032 | 1,024 | 1,029 | 137,000 | 2,058 |
| 2011-04-15 | 1,032 | 1,033 | 1,020 | 1,024 | 385,000 | 2,048 |
| 2011-04-14 | 1,031 | 1,034 | 1,022 | 1,033 | 351,000 | 2,066 |
| 2011-04-13 | 1,033 | 1,039 | 1,025 | 1,034 | 427,000 | 2,068 |
| 2011-04-12 | 1,030 | 1,035 | 1,021 | 1,032 | 341,000 | 2,064 |
| 2011-04-11 | 1,037 | 1,038 | 1,018 | 1,030 | 232,000 | 2,060 |
| 2011-04-08 | 1,009 | 1,045 | 1,008 | 1,034 | 632,000 | 2,068 |
| 2011-04-07 | 990 | 1,006 | 987 | 1,006 | 560,000 | 2,012 |
| 2011-04-06 | 993 | 993 | 980 | 981 | 189,000 | 1,962 |
| 2011-04-05 | 992 | 1,000 | 982 | 988 | 326,000 | 1,976 |
| 2011-04-04 | 1,002 | 1,008 | 989 | 992 | 247,000 | 1,984 |
| 2011-04-01 | 1,009 | 1,017 | 992 | 992 | 361,000 | 1,984 |
| 2011-03-31 | 980 | 996 | 974 | 994 | 375,000 | 1,988 |
| 2011-03-30 | 956 | 971 | 951 | 970 | 445,000 | 1,940 |
| 2011-03-29 | 962 | 972 | 950 | 971 | 266,000 | 1,942 |
| 2011-03-28 | 980 | 982 | 972 | 982 | 252,000 | 1,964 |
| 2011-03-25 | 980 | 983 | 962 | 980 | 291,000 | 1,960 |
| 2011-03-24 | 966 | 970 | 958 | 965 | 310,000 | 1,930 |
| 2011-03-23 | 980 | 984 | 957 | 961 | 378,000 | 1,922 |
| 2011-03-22 | 971 | 983 | 954 | 978 | 509,000 | 1,956 |
| 2011-03-18 | 939 | 958 | 939 | 941 | 417,000 | 1,882 |
| 2011-03-17 | 874 | 947 | 865 | 937 | 898,000 | 1,874 |
| 2011-03-16 | 850 | 900 | 841 | 899 | 698,000 | 1,798 |
| 2011-03-15 | 937 | 943 | 827 | 835 | 786,000 | 1,670 |
| 2011-03-14 | 941 | 1,005 | 939 | 954 | 536,000 | 1,908 |
| 2011-03-11 | 1,037 | 1,038 | 1,028 | 1,029 | 487,000 | 2,058 |
| 2011-03-10 | 1,052 | 1,058 | 1,039 | 1,043 | 482,000 | 2,086 |
| 2011-03-09 | 1,039 | 1,051 | 1,036 | 1,048 | 456,000 | 2,096 |
| 2011-03-08 | 1,027 | 1,034 | 1,022 | 1,031 | 247,000 | 2,062 |
| 2011-03-07 | 1,036 | 1,036 | 1,025 | 1,026 | 211,000 | 2,052 |
| 2011-03-04 | 1,045 | 1,046 | 1,031 | 1,032 | 245,000 | 2,064 |
| 2011-03-03 | 1,026 | 1,039 | 1,016 | 1,036 | 356,000 | 2,072 |
| 2011-03-02 | 1,038 | 1,038 | 1,025 | 1,026 | 240,000 | 2,052 |
| 2011-03-01 | 1,043 | 1,059 | 1,040 | 1,049 | 283,000 | 2,098 |
| 2011-02-28 | 1,034 | 1,043 | 1,023 | 1,043 | 352,000 | 2,086 |
| 2011-02-25 | 1,047 | 1,047 | 1,027 | 1,039 | 389,000 | 2,078 |
| 2011-02-24 | 1,059 | 1,061 | 1,052 | 1,053 | 271,000 | 2,106 |
| 2011-02-23 | 1,061 | 1,066 | 1,056 | 1,056 | 243,000 | 2,112 |
| 2011-02-22 | 1,064 | 1,064 | 1,058 | 1,061 | 267,000 | 2,122 |
| 2011-02-21 | 1,059 | 1,071 | 1,059 | 1,064 | 231,000 | 2,128 |
| 2011-02-18 | 1,063 | 1,068 | 1,060 | 1,064 | 296,000 | 2,128 |
| 2011-02-17 | 1,071 | 1,072 | 1,059 | 1,067 | 314,000 | 2,134 |
| 2011-02-16 | 1,069 | 1,075 | 1,065 | 1,066 | 363,000 | 2,132 |
| 2011-02-15 | 1,059 | 1,068 | 1,052 | 1,064 | 257,000 | 2,128 |
| 2011-02-14 | 1,053 | 1,057 | 1,047 | 1,052 | 344,000 | 2,104 |
| 2011-02-10 | 1,042 | 1,045 | 1,039 | 1,043 | 285,000 | 2,086 |
| 2011-02-09 | 1,043 | 1,049 | 1,042 | 1,045 | 312,000 | 2,090 |
| 2011-02-08 | 1,047 | 1,048 | 1,031 | 1,035 | 557,000 | 2,070 |
| 2011-02-07 | 1,057 | 1,060 | 1,053 | 1,057 | 344,000 | 2,114 |
| 2011-02-04 | 1,047 | 1,077 | 1,047 | 1,056 | 448,000 | 2,112 |
| 2011-02-03 | 1,032 | 1,049 | 1,032 | 1,049 | 256,000 | 2,098 |
| 2011-02-02 | 1,043 | 1,049 | 1,039 | 1,047 | 255,000 | 2,094 |
| 2011-02-01 | 1,038 | 1,040 | 1,029 | 1,039 | 211,000 | 2,078 |
| 2011-01-31 | 1,022 | 1,037 | 1,018 | 1,034 | 207,000 | 2,068 |
| 2011-01-28 | 1,039 | 1,044 | 1,035 | 1,035 | 216,000 | 2,070 |
| 2011-01-27 | 1,032 | 1,046 | 1,032 | 1,044 | 313,000 | 2,088 |
| 2011-01-26 | 1,044 | 1,044 | 1,025 | 1,029 | 343,000 | 2,058 |
| 2011-01-25 | 1,037 | 1,048 | 1,035 | 1,045 | 275,000 | 2,090 |
| 2011-01-24 | 1,020 | 1,041 | 1,014 | 1,039 | 441,000 | 2,078 |
| 2011-01-21 | 1,013 | 1,038 | 1,011 | 1,020 | 454,000 | 2,040 |
| 2011-01-20 | 1,012 | 1,018 | 1,009 | 1,018 | 186,000 | 2,036 |
| 2011-01-19 | 1,012 | 1,012 | 1,006 | 1,011 | 157,000 | 2,022 |
| 2011-01-18 | 1,021 | 1,021 | 1,015 | 1,017 | 143,000 | 2,034 |
| 2011-01-17 | 1,023 | 1,028 | 1,021 | 1,021 | 194,000 | 2,042 |
| 2011-01-14 | 1,008 | 1,024 | 1,008 | 1,022 | 321,000 | 2,044 |
| 2011-01-13 | 1,006 | 1,016 | 1,005 | 1,016 | 261,000 | 2,032 |
| 2011-01-12 | 1,003 | 1,024 | 1,000 | 1,003 | 442,000 | 2,006 |
| 2011-01-11 | 992 | 1,007 | 992 | 1,004 | 327,000 | 2,008 |
| 2011-01-07 | 991 | 994 | 989 | 989 | 149,000 | 1,978 |
| 2011-01-06 | 996 | 997 | 990 | 991 | 172,000 | 1,982 |
| 2011-01-05 | 1,000 | 1,000 | 989 | 997 | 252,000 | 1,994 |
| 2011-01-04 | 995 | 1,003 | 987 | 1,000 | 279,000 | 2,000 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
