4523 エーザイ(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 | 3,190 | 3,200 | 3,175 | 3,185 | 628,800 | 3,185 |
| 2011-12-29 | 3,165 | 3,195 | 3,155 | 3,185 | 810,700 | 3,185 |
| 2011-12-28 | 3,165 | 3,185 | 3,160 | 3,180 | 1,000,700 | 3,180 |
| 2011-12-27 | 3,180 | 3,180 | 3,160 | 3,160 | 506,000 | 3,160 |
| 2011-12-26 | 3,160 | 3,190 | 3,160 | 3,175 | 867,500 | 3,175 |
| 2011-12-22 | 3,115 | 3,160 | 3,115 | 3,155 | 1,303,800 | 3,155 |
| 2011-12-21 | 3,100 | 3,120 | 3,090 | 3,110 | 916,900 | 3,110 |
| 2011-12-20 | 3,080 | 3,095 | 3,065 | 3,090 | 628,000 | 3,090 |
| 2011-12-19 | 3,055 | 3,090 | 3,055 | 3,065 | 878,200 | 3,065 |
| 2011-12-16 | 3,075 | 3,100 | 3,055 | 3,055 | 1,690,100 | 3,055 |
| 2011-12-15 | 3,085 | 3,090 | 3,060 | 3,070 | 825,400 | 3,070 |
| 2011-12-14 | 3,070 | 3,085 | 3,060 | 3,075 | 832,500 | 3,075 |
| 2011-12-13 | 3,055 | 3,090 | 3,045 | 3,070 | 773,000 | 3,070 |
| 2011-12-12 | 3,070 | 3,090 | 3,060 | 3,070 | 1,017,300 | 3,070 |
| 2011-12-09 | 3,035 | 3,080 | 3,035 | 3,065 | 3,864,600 | 3,065 |
| 2011-12-08 | 3,055 | 3,095 | 3,050 | 3,085 | 1,328,500 | 3,085 |
| 2011-12-07 | 3,070 | 3,080 | 3,030 | 3,045 | 1,121,900 | 3,045 |
| 2011-12-06 | 3,040 | 3,055 | 3,010 | 3,020 | 763,400 | 3,020 |
| 2011-12-05 | 2,999 | 3,045 | 2,998 | 3,045 | 657,900 | 3,045 |
| 2011-12-02 | 2,951 | 2,998 | 2,946 | 2,995 | 1,370,400 | 2,995 |
| 2011-12-01 | 3,005 | 3,020 | 2,932 | 2,932 | 1,601,500 | 2,932 |
| 2011-11-30 | 2,928 | 2,965 | 2,915 | 2,963 | 1,226,800 | 2,963 |
| 2011-11-29 | 2,916 | 2,940 | 2,891 | 2,930 | 1,132,000 | 2,930 |
| 2011-11-28 | 2,900 | 2,919 | 2,875 | 2,888 | 1,193,300 | 2,888 |
| 2011-11-25 | 2,835 | 2,899 | 2,832 | 2,869 | 1,842,600 | 2,869 |
| 2011-11-24 | 2,912 | 2,916 | 2,880 | 2,885 | 1,513,500 | 2,885 |
| 2011-11-22 | 2,966 | 2,968 | 2,928 | 2,942 | 1,172,500 | 2,942 |
| 2011-11-21 | 2,972 | 2,987 | 2,959 | 2,979 | 919,400 | 2,979 |
| 2011-11-18 | 3,000 | 3,015 | 2,994 | 2,997 | 1,094,000 | 2,997 |
| 2011-11-17 | 3,015 | 3,025 | 3,000 | 3,010 | 791,800 | 3,010 |
| 2011-11-16 | 3,010 | 3,030 | 3,010 | 3,010 | 631,400 | 3,010 |
| 2011-11-15 | 3,010 | 3,035 | 3,005 | 3,015 | 670,600 | 3,015 |
| 2011-11-14 | 3,030 | 3,045 | 2,987 | 3,015 | 1,165,900 | 3,015 |
| 2011-11-11 | 3,060 | 3,070 | 3,020 | 3,020 | 1,511,900 | 3,020 |
| 2011-11-10 | 3,055 | 3,080 | 3,045 | 3,060 | 1,414,100 | 3,060 |
| 2011-11-09 | 3,100 | 3,110 | 3,080 | 3,095 | 877,800 | 3,095 |
| 2011-11-08 | 3,055 | 3,105 | 3,050 | 3,085 | 1,145,100 | 3,085 |
| 2011-11-07 | 3,085 | 3,095 | 3,070 | 3,090 | 1,012,200 | 3,090 |
| 2011-11-04 | 3,065 | 3,110 | 3,065 | 3,090 | 1,280,000 | 3,090 |
| 2011-11-02 | 3,055 | 3,080 | 3,035 | 3,060 | 1,480,800 | 3,060 |
| 2011-11-01 | 3,095 | 3,100 | 3,070 | 3,080 | 1,195,900 | 3,080 |
| 2011-10-31 | 3,115 | 3,155 | 3,110 | 3,120 | 921,100 | 3,120 |
| 2011-10-28 | 3,130 | 3,135 | 3,085 | 3,135 | 1,293,400 | 3,135 |
| 2011-10-27 | 3,070 | 3,095 | 3,060 | 3,090 | 778,000 | 3,090 |
| 2011-10-26 | 3,105 | 3,110 | 3,060 | 3,060 | 1,009,500 | 3,060 |
| 2011-10-25 | 3,145 | 3,145 | 3,090 | 3,095 | 787,900 | 3,095 |
| 2011-10-24 | 3,150 | 3,170 | 3,135 | 3,135 | 1,030,900 | 3,135 |
| 2011-10-21 | 3,155 | 3,155 | 3,115 | 3,130 | 641,400 | 3,130 |
| 2011-10-20 | 3,145 | 3,150 | 3,120 | 3,125 | 1,282,100 | 3,125 |
| 2011-10-19 | 3,130 | 3,155 | 3,115 | 3,155 | 2,578,200 | 3,155 |
| 2011-10-18 | 3,110 | 3,110 | 3,080 | 3,085 | 621,200 | 3,085 |
| 2011-10-17 | 3,135 | 3,135 | 3,095 | 3,110 | 1,002,200 | 3,110 |
| 2011-10-14 | 3,110 | 3,115 | 3,080 | 3,085 | 1,575,000 | 3,085 |
| 2011-10-13 | 3,130 | 3,130 | 3,065 | 3,090 | 835,900 | 3,090 |
| 2011-10-12 | 3,100 | 3,130 | 3,090 | 3,120 | 884,400 | 3,120 |
| 2011-10-11 | 3,140 | 3,145 | 3,065 | 3,085 | 1,379,200 | 3,085 |
| 2011-10-07 | 3,110 | 3,110 | 3,080 | 3,090 | 1,153,900 | 3,090 |
| 2011-10-06 | 3,170 | 3,195 | 3,105 | 3,105 | 1,850,600 | 3,105 |
| 2011-10-05 | 3,190 | 3,195 | 3,150 | 3,175 | 1,156,900 | 3,175 |
| 2011-10-04 | 3,185 | 3,220 | 3,170 | 3,190 | 2,554,300 | 3,190 |
| 2011-10-03 | 3,070 | 3,185 | 3,070 | 3,175 | 1,959,200 | 3,175 |
| 2011-09-30 | 3,100 | 3,140 | 3,095 | 3,125 | 2,323,300 | 3,125 |
| 2011-09-29 | 3,045 | 3,070 | 3,035 | 3,060 | 1,613,500 | 3,060 |
| 2011-09-28 | 3,105 | 3,120 | 3,045 | 3,060 | 2,737,700 | 3,060 |
| 2011-09-27 | 3,205 | 3,215 | 3,170 | 3,190 | 2,132,500 | 3,190 |
| 2011-09-26 | 3,240 | 3,245 | 3,175 | 3,180 | 2,260,600 | 3,180 |
| 2011-09-22 | 3,215 | 3,230 | 3,205 | 3,215 | 1,648,400 | 3,215 |
| 2011-09-21 | 3,250 | 3,255 | 3,220 | 3,220 | 1,122,100 | 3,220 |
| 2011-09-20 | 3,260 | 3,275 | 3,240 | 3,245 | 1,056,300 | 3,245 |
| 2011-09-16 | 3,280 | 3,285 | 3,255 | 3,265 | 890,500 | 3,265 |
| 2011-09-15 | 3,260 | 3,280 | 3,245 | 3,275 | 968,100 | 3,275 |
| 2011-09-14 | 3,240 | 3,255 | 3,210 | 3,225 | 1,300,100 | 3,225 |
| 2011-09-13 | 3,250 | 3,265 | 3,225 | 3,240 | 1,189,600 | 3,240 |
| 2011-09-12 | 3,270 | 3,285 | 3,250 | 3,250 | 1,208,900 | 3,250 |
| 2011-09-09 | 3,275 | 3,300 | 3,275 | 3,290 | 3,411,000 | 3,290 |
| 2011-09-08 | 3,255 | 3,300 | 3,250 | 3,290 | 1,452,400 | 3,290 |
| 2011-09-07 | 3,265 | 3,270 | 3,235 | 3,240 | 1,488,200 | 3,240 |
| 2011-09-06 | 3,240 | 3,265 | 3,240 | 3,260 | 1,652,700 | 3,260 |
| 2011-09-05 | 3,210 | 3,245 | 3,210 | 3,240 | 1,227,600 | 3,240 |
| 2011-09-02 | 3,235 | 3,245 | 3,215 | 3,230 | 1,252,200 | 3,230 |
| 2011-09-01 | 3,270 | 3,280 | 3,240 | 3,260 | 1,559,400 | 3,260 |
| 2011-08-31 | 3,235 | 3,275 | 3,230 | 3,255 | 1,868,000 | 3,255 |
| 2011-08-30 | 3,240 | 3,250 | 3,210 | 3,230 | 1,183,700 | 3,230 |
| 2011-08-29 | 3,205 | 3,240 | 3,190 | 3,225 | 1,367,200 | 3,225 |
| 2011-08-26 | 3,230 | 3,235 | 3,195 | 3,205 | 1,363,400 | 3,205 |
| 2011-08-25 | 3,215 | 3,245 | 3,215 | 3,230 | 1,213,100 | 3,230 |
| 2011-08-24 | 3,250 | 3,255 | 3,210 | 3,220 | 1,508,900 | 3,220 |
| 2011-08-23 | 3,215 | 3,250 | 3,210 | 3,250 | 2,185,900 | 3,250 |
| 2011-08-22 | 3,190 | 3,230 | 3,185 | 3,215 | 1,888,500 | 3,215 |
| 2011-08-19 | 3,205 | 3,245 | 3,205 | 3,230 | 1,909,400 | 3,230 |
| 2011-08-18 | 3,225 | 3,275 | 3,220 | 3,245 | 3,217,000 | 3,245 |
| 2011-08-17 | 3,180 | 3,220 | 3,175 | 3,215 | 1,608,400 | 3,215 |
| 2011-08-16 | 3,190 | 3,235 | 3,190 | 3,210 | 2,162,900 | 3,210 |
| 2011-08-15 | 3,220 | 3,230 | 3,205 | 3,225 | 2,240,600 | 3,225 |
| 2011-08-12 | 3,185 | 3,215 | 3,150 | 3,215 | 3,720,200 | 3,215 |
| 2011-08-11 | 3,110 | 3,190 | 3,110 | 3,185 | 2,774,600 | 3,185 |
| 2011-08-10 | 3,090 | 3,140 | 3,085 | 3,130 | 3,150,400 | 3,130 |
| 2011-08-09 | 3,020 | 3,065 | 3,015 | 3,065 | 3,195,500 | 3,065 |
| 2011-08-08 | 3,060 | 3,100 | 3,045 | 3,095 | 2,502,900 | 3,095 |
| 2011-08-05 | 3,050 | 3,100 | 3,040 | 3,095 | 2,620,300 | 3,095 |
| 2011-08-04 | 3,100 | 3,115 | 3,080 | 3,090 | 2,132,600 | 3,090 |
| 2011-08-03 | 3,195 | 3,195 | 3,060 | 3,090 | 2,732,300 | 3,090 |
| 2011-08-02 | 3,170 | 3,210 | 3,165 | 3,195 | 1,212,600 | 3,195 |
| 2011-08-01 | 3,135 | 3,200 | 3,130 | 3,175 | 1,411,000 | 3,175 |
| 2011-07-29 | 3,165 | 3,180 | 3,130 | 3,130 | 1,432,800 | 3,130 |
| 2011-07-28 | 3,190 | 3,195 | 3,180 | 3,185 | 553,300 | 3,185 |
| 2011-07-27 | 3,205 | 3,210 | 3,185 | 3,205 | 1,063,900 | 3,205 |
| 2011-07-26 | 3,215 | 3,220 | 3,205 | 3,210 | 588,400 | 3,210 |
| 2011-07-25 | 3,205 | 3,225 | 3,205 | 3,220 | 904,500 | 3,220 |
| 2011-07-22 | 3,225 | 3,225 | 3,210 | 3,215 | 991,100 | 3,215 |
| 2011-07-21 | 3,210 | 3,220 | 3,195 | 3,210 | 1,420,200 | 3,210 |
| 2011-07-20 | 3,220 | 3,220 | 3,175 | 3,185 | 1,015,100 | 3,185 |
| 2011-07-19 | 3,200 | 3,230 | 3,180 | 3,185 | 972,800 | 3,185 |
| 2011-07-15 | 3,155 | 3,210 | 3,150 | 3,205 | 2,273,900 | 3,205 |
| 2011-07-14 | 3,140 | 3,160 | 3,120 | 3,155 | 1,318,100 | 3,155 |
| 2011-07-13 | 3,155 | 3,160 | 3,135 | 3,150 | 1,286,100 | 3,150 |
| 2011-07-12 | 3,105 | 3,140 | 3,105 | 3,130 | 1,291,300 | 3,130 |
| 2011-07-11 | 3,140 | 3,140 | 3,115 | 3,120 | 537,000 | 3,120 |
| 2011-07-08 | 3,155 | 3,155 | 3,140 | 3,140 | 1,451,600 | 3,140 |
| 2011-07-07 | 3,130 | 3,140 | 3,130 | 3,140 | 565,600 | 3,140 |
| 2011-07-06 | 3,140 | 3,145 | 3,115 | 3,140 | 1,129,800 | 3,140 |
| 2011-07-05 | 3,140 | 3,145 | 3,135 | 3,145 | 1,018,900 | 3,145 |
| 2011-07-04 | 3,145 | 3,145 | 3,125 | 3,135 | 1,102,500 | 3,135 |
| 2011-07-01 | 3,135 | 3,140 | 3,120 | 3,125 | 683,300 | 3,125 |
| 2011-06-30 | 3,135 | 3,150 | 3,130 | 3,135 | 1,063,800 | 3,135 |
| 2011-06-29 | 3,130 | 3,150 | 3,115 | 3,150 | 1,124,200 | 3,150 |
| 2011-06-28 | 3,130 | 3,130 | 3,105 | 3,115 | 749,900 | 3,115 |
| 2011-06-27 | 3,130 | 3,130 | 3,100 | 3,105 | 801,200 | 3,105 |
| 2011-06-24 | 3,125 | 3,135 | 3,115 | 3,125 | 683,600 | 3,125 |
| 2011-06-23 | 3,110 | 3,130 | 3,105 | 3,120 | 797,800 | 3,120 |
| 2011-06-22 | 3,115 | 3,135 | 3,100 | 3,125 | 1,581,000 | 3,125 |
| 2011-06-21 | 3,115 | 3,115 | 3,090 | 3,110 | 1,203,500 | 3,110 |
| 2011-06-20 | 3,085 | 3,110 | 3,080 | 3,100 | 1,518,100 | 3,100 |
| 2011-06-17 | 3,085 | 3,095 | 3,060 | 3,060 | 829,800 | 3,060 |
| 2011-06-16 | 3,090 | 3,095 | 3,080 | 3,085 | 870,600 | 3,085 |
| 2011-06-15 | 3,090 | 3,100 | 3,075 | 3,095 | 1,220,400 | 3,095 |
| 2011-06-14 | 3,080 | 3,085 | 3,065 | 3,080 | 820,600 | 3,080 |
| 2011-06-13 | 3,080 | 3,085 | 3,060 | 3,075 | 600,600 | 3,075 |
| 2011-06-10 | 3,095 | 3,095 | 3,065 | 3,085 | 3,058,800 | 3,085 |
| 2011-06-09 | 3,055 | 3,080 | 3,050 | 3,080 | 1,034,500 | 3,080 |
| 2011-06-08 | 3,030 | 3,055 | 3,025 | 3,055 | 546,700 | 3,055 |
| 2011-06-07 | 3,025 | 3,055 | 3,025 | 3,045 | 764,300 | 3,045 |
| 2011-06-06 | 3,055 | 3,060 | 3,025 | 3,025 | 849,200 | 3,025 |
| 2011-06-03 | 3,065 | 3,080 | 3,055 | 3,055 | 752,200 | 3,055 |
| 2011-06-02 | 3,045 | 3,080 | 3,045 | 3,080 | 1,365,700 | 3,080 |
| 2011-06-01 | 3,085 | 3,090 | 3,060 | 3,090 | 964,200 | 3,090 |
| 2011-05-31 | 3,070 | 3,090 | 3,060 | 3,090 | 1,307,300 | 3,090 |
| 2011-05-30 | 3,055 | 3,075 | 3,055 | 3,070 | 899,500 | 3,070 |
| 2011-05-27 | 3,070 | 3,075 | 3,045 | 3,060 | 904,400 | 3,060 |
| 2011-05-26 | 3,085 | 3,090 | 3,060 | 3,070 | 1,475,700 | 3,070 |
| 2011-05-25 | 3,075 | 3,080 | 3,060 | 3,070 | 1,432,200 | 3,070 |
| 2011-05-24 | 3,005 | 3,040 | 3,000 | 3,035 | 1,442,800 | 3,035 |
| 2011-05-23 | 3,000 | 3,015 | 2,995 | 3,000 | 1,081,600 | 3,000 |
| 2011-05-20 | 2,990 | 3,010 | 2,975 | 2,995 | 898,600 | 2,995 |
| 2011-05-19 | 3,010 | 3,015 | 2,993 | 3,000 | 1,046,800 | 3,000 |
| 2011-05-18 | 2,976 | 3,015 | 2,975 | 3,010 | 1,688,900 | 3,010 |
| 2011-05-17 | 2,965 | 2,973 | 2,953 | 2,967 | 1,043,700 | 2,967 |
| 2011-05-16 | 2,945 | 2,969 | 2,933 | 2,961 | 1,082,000 | 2,961 |
| 2011-05-13 | 2,988 | 2,988 | 2,931 | 2,951 | 1,679,200 | 2,951 |
| 2011-05-12 | 2,985 | 2,994 | 2,969 | 2,969 | 1,208,900 | 2,969 |
| 2011-05-11 | 2,988 | 2,995 | 2,977 | 2,984 | 1,751,800 | 2,984 |
| 2011-05-10 | 2,981 | 2,986 | 2,961 | 2,975 | 1,657,200 | 2,975 |
| 2011-05-09 | 2,981 | 2,987 | 2,963 | 2,968 | 853,200 | 2,968 |
| 2011-05-06 | 2,940 | 2,984 | 2,911 | 2,984 | 1,963,200 | 2,984 |
| 2011-05-02 | 2,954 | 2,966 | 2,942 | 2,962 | 916,100 | 2,962 |
| 2011-04-28 | 2,923 | 2,940 | 2,903 | 2,940 | 1,379,100 | 2,940 |
| 2011-04-27 | 2,900 | 2,928 | 2,900 | 2,922 | 1,157,300 | 2,922 |
| 2011-04-26 | 2,919 | 2,920 | 2,892 | 2,901 | 1,788,900 | 2,901 |
| 2011-04-25 | 2,934 | 2,937 | 2,910 | 2,918 | 1,248,200 | 2,918 |
| 2011-04-22 | 2,948 | 2,951 | 2,928 | 2,932 | 1,088,500 | 2,932 |
| 2011-04-21 | 2,952 | 2,971 | 2,948 | 2,957 | 755,400 | 2,957 |
| 2011-04-20 | 2,943 | 2,958 | 2,939 | 2,946 | 1,200,700 | 2,946 |
| 2011-04-19 | 2,952 | 2,965 | 2,928 | 2,932 | 1,002,600 | 2,932 |
| 2011-04-18 | 2,963 | 2,980 | 2,957 | 2,964 | 792,300 | 2,964 |
| 2011-04-15 | 2,967 | 2,973 | 2,946 | 2,971 | 1,166,200 | 2,971 |
| 2011-04-14 | 2,993 | 2,998 | 2,951 | 2,966 | 2,322,300 | 2,966 |
| 2011-04-13 | 2,987 | 3,010 | 2,984 | 3,010 | 1,571,500 | 3,010 |
| 2011-04-12 | 2,997 | 2,998 | 2,973 | 2,998 | 1,758,800 | 2,998 |
| 2011-04-11 | 2,963 | 2,997 | 2,963 | 2,996 | 1,018,700 | 2,996 |
| 2011-04-08 | 2,970 | 2,987 | 2,950 | 2,975 | 2,446,900 | 2,975 |
| 2011-04-07 | 2,960 | 2,975 | 2,954 | 2,966 | 1,530,500 | 2,966 |
| 2011-04-06 | 2,963 | 2,967 | 2,943 | 2,945 | 2,007,100 | 2,945 |
| 2011-04-05 | 2,938 | 2,950 | 2,921 | 2,945 | 1,720,700 | 2,945 |
| 2011-04-04 | 2,969 | 2,969 | 2,936 | 2,940 | 2,121,400 | 2,940 |
| 2011-04-01 | 2,978 | 2,997 | 2,969 | 2,969 | 1,837,100 | 2,969 |
| 2011-03-31 | 2,988 | 2,990 | 2,971 | 2,984 | 2,197,800 | 2,984 |
| 2011-03-30 | 2,962 | 2,978 | 2,950 | 2,969 | 2,669,700 | 2,969 |
| 2011-03-29 | 2,920 | 2,971 | 2,912 | 2,962 | 3,968,300 | 2,962 |
| 2011-03-28 | 3,100 | 3,100 | 3,040 | 3,050 | 3,148,300 | 3,050 |
| 2011-03-25 | 3,065 | 3,090 | 3,055 | 3,090 | 3,095,200 | 3,090 |
| 2011-03-24 | 3,040 | 3,065 | 3,025 | 3,045 | 3,284,000 | 3,045 |
| 2011-03-23 | 3,025 | 3,035 | 3,000 | 3,010 | 3,113,100 | 3,010 |
| 2011-03-22 | 3,085 | 3,090 | 3,015 | 3,035 | 3,124,400 | 3,035 |
| 2011-03-18 | 3,000 | 3,035 | 3,000 | 3,015 | 2,586,300 | 3,015 |
| 2011-03-17 | 2,920 | 3,015 | 2,913 | 2,992 | 4,101,400 | 2,992 |
| 2011-03-16 | 2,960 | 3,000 | 2,930 | 2,968 | 6,323,500 | 2,968 |
| 2011-03-15 | 2,970 | 3,010 | 2,820 | 2,901 | 7,580,500 | 2,901 |
| 2011-03-14 | 2,903 | 3,055 | 2,900 | 3,000 | 5,081,700 | 3,000 |
| 2011-03-11 | 3,125 | 3,150 | 3,125 | 3,125 | 4,183,500 | 3,125 |
| 2011-03-10 | 3,160 | 3,165 | 3,150 | 3,160 | 1,580,600 | 3,160 |
| 2011-03-09 | 3,165 | 3,170 | 3,150 | 3,155 | 1,635,600 | 3,155 |
| 2011-03-08 | 3,145 | 3,155 | 3,135 | 3,150 | 2,560,100 | 3,150 |
| 2011-03-07 | 3,140 | 3,140 | 3,100 | 3,110 | 2,116,900 | 3,110 |
| 2011-03-04 | 3,150 | 3,180 | 3,110 | 3,150 | 3,537,100 | 3,150 |
| 2011-03-03 | 3,110 | 3,120 | 3,100 | 3,110 | 1,723,900 | 3,110 |
| 2011-03-02 | 3,100 | 3,115 | 3,090 | 3,090 | 2,654,500 | 3,090 |
| 2011-03-01 | 3,070 | 3,095 | 3,065 | 3,095 | 2,562,800 | 3,095 |
| 2011-02-28 | 3,045 | 3,060 | 3,035 | 3,055 | 1,948,800 | 3,055 |
| 2011-02-25 | 3,005 | 3,025 | 3,005 | 3,020 | 1,559,200 | 3,020 |
| 2011-02-24 | 3,015 | 3,030 | 3,010 | 3,010 | 1,779,800 | 3,010 |
| 2011-02-23 | 3,015 | 3,040 | 3,010 | 3,020 | 1,765,100 | 3,020 |
| 2011-02-22 | 3,055 | 3,065 | 3,020 | 3,025 | 2,078,800 | 3,025 |
| 2011-02-21 | 3,075 | 3,100 | 3,055 | 3,065 | 1,889,300 | 3,065 |
| 2011-02-18 | 3,025 | 3,075 | 3,020 | 3,055 | 3,125,100 | 3,055 |
| 2011-02-17 | 2,983 | 3,010 | 2,981 | 3,010 | 2,752,700 | 3,010 |
| 2011-02-16 | 2,964 | 2,975 | 2,958 | 2,972 | 1,568,300 | 2,972 |
| 2011-02-15 | 2,961 | 2,965 | 2,955 | 2,963 | 1,472,200 | 2,963 |
| 2011-02-14 | 2,952 | 2,964 | 2,952 | 2,962 | 1,515,600 | 2,962 |
| 2011-02-10 | 2,947 | 2,956 | 2,941 | 2,948 | 1,896,000 | 2,948 |
| 2011-02-09 | 2,958 | 2,959 | 2,947 | 2,951 | 1,353,000 | 2,951 |
| 2011-02-08 | 2,960 | 2,962 | 2,941 | 2,949 | 1,546,100 | 2,949 |
| 2011-02-07 | 2,950 | 2,960 | 2,947 | 2,954 | 1,589,500 | 2,954 |
| 2011-02-04 | 2,930 | 2,949 | 2,928 | 2,944 | 2,515,800 | 2,944 |
| 2011-02-03 | 2,903 | 2,923 | 2,891 | 2,923 | 2,226,300 | 2,923 |
| 2011-02-02 | 2,891 | 2,919 | 2,881 | 2,907 | 2,287,200 | 2,907 |
| 2011-02-01 | 2,850 | 2,905 | 2,838 | 2,880 | 5,252,000 | 2,880 |
| 2011-01-31 | 2,816 | 2,851 | 2,810 | 2,843 | 2,738,800 | 2,843 |
| 2011-01-28 | 2,822 | 2,823 | 2,811 | 2,823 | 2,559,600 | 2,823 |
| 2011-01-27 | 2,814 | 2,828 | 2,812 | 2,816 | 4,920,200 | 2,816 |
| 2011-01-26 | 2,854 | 2,857 | 2,781 | 2,807 | 14,863,000 | 2,807 |
| 2011-01-25 | 2,954 | 2,955 | 2,941 | 2,954 | 2,106,500 | 2,954 |
| 2011-01-24 | 2,922 | 2,948 | 2,920 | 2,948 | 1,399,600 | 2,948 |
| 2011-01-21 | 2,929 | 2,939 | 2,908 | 2,915 | 2,780,700 | 2,915 |
| 2011-01-20 | 2,937 | 2,940 | 2,908 | 2,914 | 2,989,600 | 2,914 |
| 2011-01-19 | 2,946 | 2,946 | 2,935 | 2,939 | 1,345,400 | 2,939 |
| 2011-01-18 | 2,946 | 2,949 | 2,939 | 2,941 | 1,400,400 | 2,941 |
| 2011-01-17 | 2,955 | 2,955 | 2,940 | 2,950 | 1,170,400 | 2,950 |
| 2011-01-14 | 2,930 | 2,962 | 2,930 | 2,945 | 2,279,100 | 2,945 |
| 2011-01-13 | 2,950 | 2,967 | 2,943 | 2,967 | 1,787,900 | 2,967 |
| 2011-01-12 | 2,947 | 2,948 | 2,935 | 2,938 | 1,336,600 | 2,938 |
| 2011-01-11 | 2,950 | 2,954 | 2,938 | 2,938 | 1,622,800 | 2,938 |
| 2011-01-07 | 2,934 | 2,967 | 2,930 | 2,953 | 1,891,600 | 2,953 |
| 2011-01-06 | 2,904 | 2,924 | 2,894 | 2,921 | 2,103,800 | 2,921 |
| 2011-01-05 | 2,930 | 2,931 | 2,894 | 2,903 | 3,193,300 | 2,903 |
| 2011-01-04 | 2,950 | 2,951 | 2,925 | 2,931 | 2,722,900 | 2,931 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
