4530 久光製薬(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 | 3,285 | 3,315 | 3,240 | 3,260 | 159,600 | 3,260 |
| 2011-12-29 | 3,245 | 3,280 | 3,215 | 3,280 | 56,500 | 3,280 |
| 2011-12-28 | 3,240 | 3,255 | 3,220 | 3,245 | 54,300 | 3,245 |
| 2011-12-27 | 3,220 | 3,250 | 3,210 | 3,235 | 37,400 | 3,235 |
| 2011-12-26 | 3,295 | 3,295 | 3,225 | 3,230 | 57,800 | 3,230 |
| 2011-12-22 | 3,210 | 3,260 | 3,205 | 3,240 | 73,400 | 3,240 |
| 2011-12-21 | 3,185 | 3,220 | 3,170 | 3,215 | 85,200 | 3,215 |
| 2011-12-20 | 3,150 | 3,170 | 3,145 | 3,170 | 53,300 | 3,170 |
| 2011-12-19 | 3,160 | 3,175 | 3,130 | 3,150 | 94,600 | 3,150 |
| 2011-12-16 | 3,200 | 3,205 | 3,150 | 3,170 | 168,600 | 3,170 |
| 2011-12-15 | 3,175 | 3,205 | 3,155 | 3,170 | 111,700 | 3,170 |
| 2011-12-14 | 3,145 | 3,190 | 3,145 | 3,180 | 112,800 | 3,180 |
| 2011-12-13 | 3,145 | 3,190 | 3,120 | 3,165 | 119,100 | 3,165 |
| 2011-12-12 | 3,235 | 3,245 | 3,175 | 3,180 | 235,200 | 3,180 |
| 2011-12-09 | 3,175 | 3,225 | 3,165 | 3,210 | 194,500 | 3,210 |
| 2011-12-08 | 3,200 | 3,225 | 3,170 | 3,205 | 174,600 | 3,205 |
| 2011-12-07 | 3,170 | 3,185 | 3,145 | 3,175 | 116,100 | 3,175 |
| 2011-12-06 | 3,195 | 3,245 | 3,145 | 3,150 | 109,700 | 3,150 |
| 2011-12-05 | 3,115 | 3,190 | 3,115 | 3,190 | 86,700 | 3,190 |
| 2011-12-02 | 3,080 | 3,110 | 3,060 | 3,110 | 109,100 | 3,110 |
| 2011-12-01 | 3,100 | 3,105 | 3,050 | 3,050 | 129,300 | 3,050 |
| 2011-11-30 | 3,090 | 3,100 | 3,065 | 3,080 | 168,400 | 3,080 |
| 2011-11-29 | 3,100 | 3,100 | 3,050 | 3,100 | 129,400 | 3,100 |
| 2011-11-28 | 3,145 | 3,170 | 3,065 | 3,075 | 147,900 | 3,075 |
| 2011-11-25 | 3,075 | 3,120 | 3,075 | 3,075 | 109,300 | 3,075 |
| 2011-11-24 | 3,105 | 3,115 | 3,075 | 3,090 | 121,100 | 3,090 |
| 2011-11-22 | 3,140 | 3,150 | 3,070 | 3,100 | 136,200 | 3,100 |
| 2011-11-21 | 3,130 | 3,180 | 3,120 | 3,160 | 81,400 | 3,160 |
| 2011-11-18 | 3,095 | 3,140 | 3,090 | 3,125 | 152,000 | 3,125 |
| 2011-11-17 | 3,110 | 3,110 | 3,040 | 3,095 | 135,500 | 3,095 |
| 2011-11-16 | 3,125 | 3,125 | 3,095 | 3,105 | 61,400 | 3,105 |
| 2011-11-15 | 3,150 | 3,160 | 3,120 | 3,125 | 82,600 | 3,125 |
| 2011-11-14 | 3,130 | 3,155 | 3,110 | 3,145 | 71,100 | 3,145 |
| 2011-11-11 | 3,155 | 3,160 | 3,085 | 3,110 | 117,800 | 3,110 |
| 2011-11-10 | 3,110 | 3,160 | 3,085 | 3,155 | 237,300 | 3,155 |
| 2011-11-09 | 3,150 | 3,180 | 3,125 | 3,140 | 219,100 | 3,140 |
| 2011-11-08 | 3,100 | 3,145 | 3,100 | 3,115 | 123,700 | 3,115 |
| 2011-11-07 | 3,155 | 3,160 | 3,120 | 3,130 | 81,200 | 3,130 |
| 2011-11-04 | 3,160 | 3,165 | 3,125 | 3,160 | 188,300 | 3,160 |
| 2011-11-02 | 3,150 | 3,150 | 3,060 | 3,085 | 263,800 | 3,085 |
| 2011-11-01 | 3,145 | 3,175 | 3,120 | 3,150 | 184,900 | 3,150 |
| 2011-10-31 | 3,240 | 3,270 | 3,160 | 3,160 | 241,400 | 3,160 |
| 2011-10-28 | 3,160 | 3,235 | 3,145 | 3,205 | 429,600 | 3,205 |
| 2011-10-27 | 3,185 | 3,190 | 3,135 | 3,180 | 195,300 | 3,180 |
| 2011-10-26 | 3,180 | 3,200 | 3,120 | 3,175 | 254,000 | 3,175 |
| 2011-10-25 | 3,290 | 3,290 | 3,160 | 3,165 | 358,800 | 3,165 |
| 2011-10-24 | 3,290 | 3,295 | 3,255 | 3,280 | 136,000 | 3,280 |
| 2011-10-21 | 3,305 | 3,305 | 3,255 | 3,260 | 273,400 | 3,260 |
| 2011-10-20 | 3,370 | 3,370 | 3,270 | 3,300 | 454,800 | 3,300 |
| 2011-10-19 | 3,410 | 3,450 | 3,405 | 3,430 | 173,000 | 3,430 |
| 2011-10-18 | 3,380 | 3,395 | 3,345 | 3,355 | 116,100 | 3,355 |
| 2011-10-17 | 3,410 | 3,430 | 3,355 | 3,375 | 184,300 | 3,375 |
| 2011-10-14 | 3,380 | 3,405 | 3,350 | 3,405 | 185,100 | 3,405 |
| 2011-10-13 | 3,455 | 3,455 | 3,355 | 3,405 | 349,500 | 3,405 |
| 2011-10-12 | 3,490 | 3,535 | 3,475 | 3,505 | 156,300 | 3,505 |
| 2011-10-11 | 3,600 | 3,600 | 3,450 | 3,465 | 431,300 | 3,465 |
| 2011-10-07 | 3,580 | 3,585 | 3,500 | 3,510 | 341,000 | 3,510 |
| 2011-10-06 | 3,605 | 3,670 | 3,595 | 3,615 | 289,500 | 3,615 |
| 2011-10-05 | 3,705 | 3,705 | 3,630 | 3,645 | 171,500 | 3,645 |
| 2011-10-04 | 3,715 | 3,750 | 3,690 | 3,710 | 231,900 | 3,710 |
| 2011-10-03 | 3,700 | 3,760 | 3,690 | 3,745 | 164,100 | 3,745 |
| 2011-09-30 | 3,700 | 3,720 | 3,690 | 3,720 | 174,800 | 3,720 |
| 2011-09-29 | 3,650 | 3,705 | 3,645 | 3,705 | 233,800 | 3,705 |
| 2011-09-28 | 3,560 | 3,685 | 3,560 | 3,650 | 235,500 | 3,650 |
| 2011-09-27 | 3,530 | 3,610 | 3,515 | 3,610 | 205,100 | 3,610 |
| 2011-09-26 | 3,470 | 3,535 | 3,450 | 3,510 | 308,000 | 3,510 |
| 2011-09-22 | 3,435 | 3,470 | 3,400 | 3,465 | 200,800 | 3,465 |
| 2011-09-21 | 3,445 | 3,460 | 3,420 | 3,430 | 188,000 | 3,430 |
| 2011-09-20 | 3,455 | 3,465 | 3,430 | 3,460 | 96,200 | 3,460 |
| 2011-09-16 | 3,420 | 3,450 | 3,405 | 3,450 | 104,100 | 3,450 |
| 2011-09-15 | 3,430 | 3,445 | 3,395 | 3,415 | 123,000 | 3,415 |
| 2011-09-14 | 3,430 | 3,445 | 3,390 | 3,395 | 112,900 | 3,395 |
| 2011-09-13 | 3,415 | 3,425 | 3,380 | 3,425 | 128,000 | 3,425 |
| 2011-09-12 | 3,400 | 3,430 | 3,380 | 3,400 | 252,800 | 3,400 |
| 2011-09-09 | 3,365 | 3,405 | 3,365 | 3,400 | 134,000 | 3,400 |
| 2011-09-08 | 3,330 | 3,385 | 3,325 | 3,385 | 217,800 | 3,385 |
| 2011-09-07 | 3,310 | 3,335 | 3,280 | 3,325 | 165,600 | 3,325 |
| 2011-09-06 | 3,245 | 3,310 | 3,245 | 3,300 | 217,300 | 3,300 |
| 2011-09-05 | 3,225 | 3,265 | 3,225 | 3,255 | 87,500 | 3,255 |
| 2011-09-02 | 3,235 | 3,260 | 3,215 | 3,260 | 144,100 | 3,260 |
| 2011-09-01 | 3,280 | 3,280 | 3,225 | 3,240 | 116,600 | 3,240 |
| 2011-08-31 | 3,200 | 3,265 | 3,190 | 3,250 | 188,500 | 3,250 |
| 2011-08-30 | 3,175 | 3,200 | 3,140 | 3,195 | 109,900 | 3,195 |
| 2011-08-29 | 3,180 | 3,195 | 3,135 | 3,165 | 138,100 | 3,165 |
| 2011-08-26 | 3,205 | 3,210 | 3,165 | 3,190 | 180,400 | 3,190 |
| 2011-08-25 | 3,235 | 3,255 | 3,215 | 3,220 | 127,200 | 3,220 |
| 2011-08-24 | 3,305 | 3,305 | 3,225 | 3,235 | 197,600 | 3,235 |
| 2011-08-23 | 3,265 | 3,305 | 3,250 | 3,305 | 172,600 | 3,305 |
| 2011-08-22 | 3,225 | 3,250 | 3,210 | 3,245 | 88,200 | 3,245 |
| 2011-08-19 | 3,200 | 3,250 | 3,190 | 3,235 | 137,500 | 3,235 |
| 2011-08-18 | 3,230 | 3,255 | 3,210 | 3,240 | 104,300 | 3,240 |
| 2011-08-17 | 3,215 | 3,245 | 3,210 | 3,225 | 92,100 | 3,225 |
| 2011-08-16 | 3,250 | 3,265 | 3,220 | 3,240 | 131,300 | 3,240 |
| 2011-08-15 | 3,275 | 3,290 | 3,235 | 3,260 | 117,300 | 3,260 |
| 2011-08-12 | 3,260 | 3,260 | 3,205 | 3,250 | 197,000 | 3,250 |
| 2011-08-11 | 3,175 | 3,225 | 3,175 | 3,225 | 143,500 | 3,225 |
| 2011-08-10 | 3,230 | 3,260 | 3,185 | 3,205 | 222,400 | 3,205 |
| 2011-08-09 | 3,170 | 3,215 | 3,145 | 3,205 | 191,700 | 3,205 |
| 2011-08-08 | 3,245 | 3,255 | 3,220 | 3,230 | 94,000 | 3,230 |
| 2011-08-05 | 3,280 | 3,285 | 3,245 | 3,255 | 133,500 | 3,255 |
| 2011-08-04 | 3,315 | 3,335 | 3,300 | 3,300 | 174,600 | 3,300 |
| 2011-08-03 | 3,365 | 3,365 | 3,320 | 3,325 | 91,700 | 3,325 |
| 2011-08-02 | 3,345 | 3,380 | 3,325 | 3,375 | 102,100 | 3,375 |
| 2011-08-01 | 3,305 | 3,395 | 3,305 | 3,370 | 115,900 | 3,370 |
| 2011-07-29 | 3,405 | 3,405 | 3,350 | 3,355 | 104,600 | 3,355 |
| 2011-07-28 | 3,410 | 3,420 | 3,375 | 3,395 | 165,900 | 3,395 |
| 2011-07-27 | 3,450 | 3,455 | 3,410 | 3,445 | 114,600 | 3,445 |
| 2011-07-26 | 3,485 | 3,495 | 3,465 | 3,470 | 78,800 | 3,470 |
| 2011-07-25 | 3,470 | 3,490 | 3,450 | 3,475 | 97,600 | 3,475 |
| 2011-07-22 | 3,490 | 3,495 | 3,465 | 3,485 | 82,500 | 3,485 |
| 2011-07-21 | 3,500 | 3,515 | 3,460 | 3,485 | 88,700 | 3,485 |
| 2011-07-20 | 3,510 | 3,510 | 3,480 | 3,490 | 70,400 | 3,490 |
| 2011-07-19 | 3,500 | 3,510 | 3,485 | 3,495 | 104,800 | 3,495 |
| 2011-07-15 | 3,490 | 3,510 | 3,470 | 3,510 | 107,400 | 3,510 |
| 2011-07-14 | 3,485 | 3,500 | 3,465 | 3,480 | 120,700 | 3,480 |
| 2011-07-13 | 3,455 | 3,520 | 3,455 | 3,490 | 158,100 | 3,490 |
| 2011-07-12 | 3,425 | 3,450 | 3,420 | 3,450 | 119,900 | 3,450 |
| 2011-07-11 | 3,445 | 3,455 | 3,425 | 3,440 | 141,000 | 3,440 |
| 2011-07-08 | 3,425 | 3,435 | 3,390 | 3,430 | 228,000 | 3,430 |
| 2011-07-07 | 3,435 | 3,445 | 3,405 | 3,440 | 88,700 | 3,440 |
| 2011-07-06 | 3,415 | 3,440 | 3,380 | 3,440 | 122,600 | 3,440 |
| 2011-07-05 | 3,425 | 3,445 | 3,410 | 3,410 | 162,600 | 3,410 |
| 2011-07-04 | 3,460 | 3,460 | 3,410 | 3,420 | 95,700 | 3,420 |
| 2011-07-01 | 3,470 | 3,485 | 3,395 | 3,420 | 124,400 | 3,420 |
| 2011-06-30 | 3,445 | 3,450 | 3,400 | 3,425 | 171,200 | 3,425 |
| 2011-06-29 | 3,410 | 3,435 | 3,390 | 3,425 | 167,300 | 3,425 |
| 2011-06-28 | 3,380 | 3,385 | 3,335 | 3,370 | 323,900 | 3,370 |
| 2011-06-27 | 3,485 | 3,485 | 3,430 | 3,440 | 152,800 | 3,440 |
| 2011-06-24 | 3,455 | 3,495 | 3,455 | 3,465 | 81,600 | 3,465 |
| 2011-06-23 | 3,445 | 3,505 | 3,430 | 3,470 | 175,900 | 3,470 |
| 2011-06-22 | 3,430 | 3,465 | 3,420 | 3,450 | 218,200 | 3,450 |
| 2011-06-21 | 3,460 | 3,460 | 3,420 | 3,425 | 238,300 | 3,425 |
| 2011-06-20 | 3,455 | 3,495 | 3,445 | 3,460 | 110,300 | 3,460 |
| 2011-06-17 | 3,465 | 3,470 | 3,425 | 3,430 | 144,900 | 3,430 |
| 2011-06-16 | 3,490 | 3,490 | 3,435 | 3,450 | 187,400 | 3,450 |
| 2011-06-15 | 3,495 | 3,500 | 3,465 | 3,485 | 104,200 | 3,485 |
| 2011-06-14 | 3,510 | 3,515 | 3,495 | 3,500 | 141,300 | 3,500 |
| 2011-06-13 | 3,480 | 3,525 | 3,460 | 3,510 | 114,800 | 3,510 |
| 2011-06-10 | 3,515 | 3,555 | 3,490 | 3,505 | 318,900 | 3,505 |
| 2011-06-09 | 3,470 | 3,475 | 3,460 | 3,475 | 90,400 | 3,475 |
| 2011-06-08 | 3,440 | 3,465 | 3,425 | 3,465 | 123,600 | 3,465 |
| 2011-06-07 | 3,395 | 3,450 | 3,395 | 3,450 | 109,700 | 3,450 |
| 2011-06-06 | 3,400 | 3,450 | 3,390 | 3,405 | 144,300 | 3,405 |
| 2011-06-03 | 3,410 | 3,425 | 3,390 | 3,400 | 122,100 | 3,400 |
| 2011-06-02 | 3,440 | 3,460 | 3,425 | 3,425 | 201,200 | 3,425 |
| 2011-06-01 | 3,435 | 3,450 | 3,400 | 3,445 | 142,000 | 3,445 |
| 2011-05-31 | 3,410 | 3,460 | 3,375 | 3,460 | 406,800 | 3,460 |
| 2011-05-30 | 3,375 | 3,420 | 3,360 | 3,415 | 216,700 | 3,415 |
| 2011-05-27 | 3,390 | 3,420 | 3,365 | 3,370 | 125,000 | 3,370 |
| 2011-05-26 | 3,390 | 3,390 | 3,370 | 3,380 | 88,700 | 3,380 |
| 2011-05-25 | 3,405 | 3,405 | 3,355 | 3,380 | 95,800 | 3,380 |
| 2011-05-24 | 3,370 | 3,395 | 3,360 | 3,385 | 128,400 | 3,385 |
| 2011-05-23 | 3,330 | 3,360 | 3,320 | 3,360 | 101,800 | 3,360 |
| 2011-05-20 | 3,300 | 3,365 | 3,290 | 3,330 | 169,000 | 3,330 |
| 2011-05-19 | 3,330 | 3,370 | 3,330 | 3,360 | 133,200 | 3,360 |
| 2011-05-18 | 3,305 | 3,355 | 3,300 | 3,325 | 232,500 | 3,325 |
| 2011-05-17 | 3,400 | 3,400 | 3,300 | 3,310 | 309,600 | 3,310 |
| 2011-05-16 | 3,395 | 3,395 | 3,365 | 3,375 | 104,300 | 3,375 |
| 2011-05-13 | 3,420 | 3,425 | 3,365 | 3,385 | 163,700 | 3,385 |
| 2011-05-12 | 3,415 | 3,420 | 3,385 | 3,385 | 73,200 | 3,385 |
| 2011-05-11 | 3,435 | 3,460 | 3,400 | 3,425 | 206,800 | 3,425 |
| 2011-05-10 | 3,440 | 3,460 | 3,395 | 3,445 | 242,500 | 3,445 |
| 2011-05-09 | 3,450 | 3,455 | 3,400 | 3,415 | 198,100 | 3,415 |
| 2011-05-06 | 3,390 | 3,450 | 3,360 | 3,450 | 245,800 | 3,450 |
| 2011-05-02 | 3,380 | 3,405 | 3,360 | 3,385 | 181,200 | 3,385 |
| 2011-04-28 | 3,330 | 3,370 | 3,300 | 3,370 | 229,700 | 3,370 |
| 2011-04-27 | 3,290 | 3,320 | 3,250 | 3,285 | 256,500 | 3,285 |
| 2011-04-26 | 3,330 | 3,330 | 3,265 | 3,280 | 220,200 | 3,280 |
| 2011-04-25 | 3,335 | 3,345 | 3,290 | 3,300 | 141,100 | 3,300 |
| 2011-04-22 | 3,300 | 3,340 | 3,290 | 3,330 | 170,200 | 3,330 |
| 2011-04-21 | 3,350 | 3,350 | 3,305 | 3,320 | 112,800 | 3,320 |
| 2011-04-20 | 3,335 | 3,355 | 3,330 | 3,340 | 212,100 | 3,340 |
| 2011-04-19 | 3,330 | 3,350 | 3,305 | 3,310 | 194,600 | 3,310 |
| 2011-04-18 | 3,305 | 3,360 | 3,305 | 3,315 | 275,500 | 3,315 |
| 2011-04-15 | 3,295 | 3,305 | 3,275 | 3,300 | 222,000 | 3,300 |
| 2011-04-14 | 3,275 | 3,305 | 3,260 | 3,290 | 365,200 | 3,290 |
| 2011-04-13 | 3,345 | 3,350 | 3,320 | 3,345 | 174,000 | 3,345 |
| 2011-04-12 | 3,365 | 3,370 | 3,300 | 3,340 | 255,200 | 3,340 |
| 2011-04-11 | 3,460 | 3,465 | 3,390 | 3,400 | 315,700 | 3,400 |
| 2011-04-08 | 3,365 | 3,405 | 3,345 | 3,390 | 247,400 | 3,390 |
| 2011-04-07 | 3,370 | 3,385 | 3,355 | 3,365 | 177,600 | 3,365 |
| 2011-04-06 | 3,445 | 3,445 | 3,355 | 3,365 | 315,700 | 3,365 |
| 2011-04-05 | 3,445 | 3,490 | 3,445 | 3,475 | 247,100 | 3,475 |
| 2011-04-04 | 3,360 | 3,440 | 3,355 | 3,430 | 258,000 | 3,430 |
| 2011-04-01 | 3,360 | 3,390 | 3,320 | 3,320 | 254,600 | 3,320 |
| 2011-03-31 | 3,330 | 3,355 | 3,310 | 3,355 | 141,800 | 3,355 |
| 2011-03-30 | 3,280 | 3,330 | 3,250 | 3,325 | 157,500 | 3,325 |
| 2011-03-29 | 3,250 | 3,280 | 3,230 | 3,280 | 181,500 | 3,280 |
| 2011-03-28 | 3,240 | 3,245 | 3,215 | 3,245 | 102,300 | 3,245 |
| 2011-03-25 | 3,185 | 3,225 | 3,155 | 3,220 | 151,900 | 3,220 |
| 2011-03-24 | 3,150 | 3,190 | 3,150 | 3,150 | 178,600 | 3,150 |
| 2011-03-23 | 3,150 | 3,175 | 3,120 | 3,150 | 224,600 | 3,150 |
| 2011-03-22 | 3,195 | 3,220 | 3,120 | 3,170 | 234,800 | 3,170 |
| 2011-03-18 | 3,040 | 3,125 | 3,040 | 3,125 | 198,700 | 3,125 |
| 2011-03-17 | 3,000 | 3,070 | 2,945 | 3,045 | 282,000 | 3,045 |
| 2011-03-16 | 2,830 | 3,050 | 2,830 | 3,030 | 345,000 | 3,030 |
| 2011-03-15 | 3,050 | 3,055 | 2,685 | 2,721 | 359,200 | 2,721 |
| 2011-03-14 | 3,230 | 3,285 | 3,170 | 3,185 | 257,100 | 3,185 |
| 2011-03-11 | 3,320 | 3,320 | 3,280 | 3,285 | 247,700 | 3,285 |
| 2011-03-10 | 3,310 | 3,325 | 3,295 | 3,305 | 108,600 | 3,305 |
| 2011-03-09 | 3,315 | 3,330 | 3,305 | 3,315 | 200,500 | 3,315 |
| 2011-03-08 | 3,295 | 3,315 | 3,295 | 3,295 | 179,400 | 3,295 |
| 2011-03-07 | 3,290 | 3,300 | 3,265 | 3,290 | 123,100 | 3,290 |
| 2011-03-04 | 3,305 | 3,305 | 3,285 | 3,290 | 96,800 | 3,290 |
| 2011-03-03 | 3,255 | 3,290 | 3,240 | 3,280 | 126,700 | 3,280 |
| 2011-03-02 | 3,280 | 3,280 | 3,245 | 3,250 | 164,600 | 3,250 |
| 2011-03-01 | 3,305 | 3,315 | 3,290 | 3,295 | 104,100 | 3,295 |
| 2011-02-28 | 3,290 | 3,305 | 3,270 | 3,300 | 145,900 | 3,300 |
| 2011-02-25 | 3,260 | 3,275 | 3,250 | 3,270 | 128,600 | 3,270 |
| 2011-02-24 | 3,275 | 3,285 | 3,240 | 3,245 | 151,800 | 3,245 |
| 2011-02-23 | 3,290 | 3,315 | 3,285 | 3,290 | 130,400 | 3,290 |
| 2011-02-22 | 3,300 | 3,305 | 3,280 | 3,295 | 193,600 | 3,295 |
| 2011-02-21 | 3,310 | 3,315 | 3,300 | 3,305 | 134,800 | 3,305 |
| 2011-02-18 | 3,310 | 3,320 | 3,305 | 3,310 | 247,700 | 3,310 |
| 2011-02-17 | 3,300 | 3,315 | 3,290 | 3,315 | 178,000 | 3,315 |
| 2011-02-16 | 3,310 | 3,315 | 3,295 | 3,300 | 255,900 | 3,300 |
| 2011-02-15 | 3,305 | 3,310 | 3,295 | 3,310 | 156,700 | 3,310 |
| 2011-02-14 | 3,355 | 3,360 | 3,265 | 3,280 | 448,100 | 3,280 |
| 2011-02-10 | 3,340 | 3,360 | 3,320 | 3,325 | 191,000 | 3,325 |
| 2011-02-09 | 3,330 | 3,340 | 3,325 | 3,335 | 75,200 | 3,335 |
| 2011-02-08 | 3,375 | 3,375 | 3,300 | 3,330 | 163,000 | 3,330 |
| 2011-02-07 | 3,345 | 3,365 | 3,345 | 3,350 | 73,200 | 3,350 |
| 2011-02-04 | 3,350 | 3,365 | 3,345 | 3,345 | 51,400 | 3,345 |
| 2011-02-03 | 3,315 | 3,320 | 3,300 | 3,320 | 77,900 | 3,320 |
| 2011-02-02 | 3,320 | 3,325 | 3,300 | 3,315 | 166,700 | 3,315 |
| 2011-02-01 | 3,310 | 3,330 | 3,295 | 3,305 | 109,000 | 3,305 |
| 2011-01-31 | 3,300 | 3,315 | 3,290 | 3,310 | 127,400 | 3,310 |
| 2011-01-28 | 3,355 | 3,355 | 3,320 | 3,320 | 95,700 | 3,320 |
| 2011-01-27 | 3,385 | 3,400 | 3,360 | 3,360 | 127,200 | 3,360 |
| 2011-01-26 | 3,420 | 3,425 | 3,385 | 3,385 | 126,600 | 3,385 |
| 2011-01-25 | 3,385 | 3,430 | 3,355 | 3,420 | 251,700 | 3,420 |
| 2011-01-24 | 3,335 | 3,375 | 3,325 | 3,375 | 171,800 | 3,375 |
| 2011-01-21 | 3,350 | 3,375 | 3,335 | 3,345 | 350,300 | 3,345 |
| 2011-01-20 | 3,295 | 3,340 | 3,280 | 3,325 | 510,800 | 3,325 |
| 2011-01-19 | 3,310 | 3,315 | 3,260 | 3,265 | 312,900 | 3,265 |
| 2011-01-18 | 3,350 | 3,350 | 3,295 | 3,305 | 363,000 | 3,305 |
| 2011-01-17 | 3,355 | 3,365 | 3,345 | 3,350 | 165,100 | 3,350 |
| 2011-01-14 | 3,360 | 3,365 | 3,350 | 3,350 | 160,500 | 3,350 |
| 2011-01-13 | 3,315 | 3,360 | 3,315 | 3,355 | 269,000 | 3,355 |
| 2011-01-12 | 3,370 | 3,370 | 3,330 | 3,340 | 254,900 | 3,340 |
| 2011-01-11 | 3,395 | 3,395 | 3,340 | 3,370 | 274,000 | 3,370 |
| 2011-01-07 | 3,395 | 3,400 | 3,365 | 3,390 | 366,800 | 3,390 |
| 2011-01-06 | 3,415 | 3,430 | 3,385 | 3,395 | 161,000 | 3,395 |
| 2011-01-05 | 3,445 | 3,445 | 3,405 | 3,415 | 92,000 | 3,415 |
| 2011-01-04 | 3,460 | 3,465 | 3,425 | 3,425 | 82,700 | 3,425 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
