4536 参天製薬(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 | 3,160 | 3,160 | 3,160 | 3,160 | 600 | 632 |
| 2011-12-29 | 3,075 | 3,105 | 3,065 | 3,105 | 2,800 | 621 |
| 2011-12-28 | 3,060 | 3,060 | 3,060 | 3,060 | 800 | 612 |
| 2011-12-27 | 3,050 | 3,055 | 3,050 | 3,055 | 200 | 611 |
| 2011-12-26 | 3,005 | 3,050 | 3,005 | 3,045 | 700 | 609 |
| 2011-12-22 | 3,055 | 3,055 | 3,025 | 3,025 | 800 | 605 |
| 2011-12-21 | 3,040 | 3,040 | 2,998 | 3,025 | 400 | 605 |
| 2011-12-20 | 2,975 | 2,981 | 2,967 | 2,972 | 2,000 | 594.40 |
| 2011-12-19 | 3,000 | 3,000 | 2,907 | 2,955 | 9,900 | 591 |
| 2011-12-16 | 3,025 | 3,025 | 2,969 | 2,971 | 5,200 | 594.20 |
| 2011-12-15 | 2,997 | 3,015 | 2,983 | 2,983 | 2,100 | 596.60 |
| 2011-12-14 | 2,998 | 3,000 | 2,965 | 2,965 | 8,400 | 593 |
| 2011-12-13 | 2,964 | 3,005 | 2,960 | 3,000 | 6,500 | 600 |
| 2011-12-12 | 2,967 | 3,005 | 2,950 | 2,999 | 1,800 | 599.80 |
| 2011-12-09 | 2,985 | 2,994 | 2,951 | 2,953 | 84,200 | 590.60 |
| 2011-12-08 | 2,968 | 2,996 | 2,918 | 2,988 | 4,300 | 597.60 |
| 2011-12-07 | 2,917 | 2,923 | 2,869 | 2,918 | 3,500 | 583.60 |
| 2011-12-06 | 2,928 | 2,971 | 2,899 | 2,899 | 8,700 | 579.80 |
| 2011-12-05 | 2,953 | 2,965 | 2,930 | 2,942 | 7,400 | 588.40 |
| 2011-12-02 | 3,000 | 3,030 | 2,950 | 2,954 | 6,200 | 590.80 |
| 2011-12-01 | 2,905 | 2,913 | 2,852 | 2,866 | 9,000 | 573.20 |
| 2011-11-30 | 2,825 | 2,873 | 2,825 | 2,870 | 6,800 | 574 |
| 2011-11-29 | 2,759 | 2,798 | 2,753 | 2,798 | 9,600 | 559.60 |
| 2011-11-28 | 2,800 | 2,800 | 2,754 | 2,754 | 2,700 | 550.80 |
| 2011-11-25 | 2,830 | 2,856 | 2,800 | 2,800 | 6,900 | 560 |
| 2011-11-24 | 2,851 | 2,887 | 2,835 | 2,842 | 8,700 | 568.40 |
| 2011-11-22 | 2,917 | 2,917 | 2,917 | 2,917 | 800 | 583.40 |
| 2011-11-21 | 2,860 | 2,924 | 2,860 | 2,911 | 1,700 | 582.20 |
| 2011-11-18 | 2,866 | 2,914 | 2,866 | 2,897 | 8,000 | 579.40 |
| 2011-11-17 | 2,927 | 2,931 | 2,875 | 2,875 | 3,700 | 575 |
| 2011-11-16 | 2,934 | 2,936 | 2,898 | 2,914 | 3,600 | 582.80 |
| 2011-11-15 | 2,933 | 2,933 | 2,885 | 2,906 | 2,100 | 581.20 |
| 2011-11-14 | 2,865 | 2,898 | 2,865 | 2,895 | 2,700 | 579 |
| 2011-11-11 | 2,855 | 2,881 | 2,825 | 2,865 | 17,000 | 573 |
| 2011-11-10 | 3,025 | 3,025 | 2,864 | 2,893 | 17,100 | 578.60 |
| 2011-11-09 | 3,065 | 3,090 | 3,065 | 3,090 | 3,700 | 618 |
| 2011-11-08 | 3,135 | 3,135 | 3,080 | 3,100 | 6,600 | 620 |
| 2011-11-07 | 3,135 | 3,140 | 3,115 | 3,135 | 2,000 | 627 |
| 2011-11-04 | 3,085 | 3,135 | 3,085 | 3,125 | 1,300 | 625 |
| 2011-11-02 | 3,075 | 3,090 | 3,055 | 3,065 | 7,500 | 613 |
| 2011-11-01 | 3,095 | 3,145 | 3,045 | 3,145 | 1,800 | 629 |
| 2011-10-31 | 3,190 | 3,190 | 3,050 | 3,050 | 3,800 | 610 |
| 2011-10-28 | 3,225 | 3,250 | 3,175 | 3,240 | 4,000 | 648 |
| 2011-10-27 | 3,195 | 3,200 | 3,195 | 3,200 | 1,700 | 640 |
| 2011-10-26 | 3,175 | 3,200 | 3,175 | 3,195 | 500 | 639 |
| 2011-10-25 | 3,250 | 3,250 | 3,190 | 3,195 | 900 | 639 |
| 2011-10-24 | 3,285 | 3,290 | 3,235 | 3,250 | 3,200 | 650 |
| 2011-10-21 | 3,220 | 3,235 | 3,210 | 3,235 | 5,300 | 647 |
| 2011-10-20 | 3,280 | 3,295 | 3,230 | 3,240 | 1,500 | 648 |
| 2011-10-19 | 3,190 | 3,210 | 3,190 | 3,210 | 3,300 | 642 |
| 2011-10-18 | 3,200 | 3,200 | 3,130 | 3,130 | 1,900 | 626 |
| 2011-10-17 | 3,105 | 3,165 | 3,105 | 3,160 | 3,000 | 632 |
| 2011-10-14 | 3,100 | 3,105 | 3,090 | 3,090 | 4,500 | 618 |
| 2011-10-13 | 3,200 | 3,200 | 3,170 | 3,170 | 1,300 | 634 |
| 2011-10-12 | 3,155 | 3,155 | 3,130 | 3,130 | 4,100 | 626 |
| 2011-10-11 | 3,265 | 3,265 | 3,180 | 3,180 | 4,500 | 636 |
| 2011-10-07 | 3,235 | 3,235 | 3,185 | 3,195 | 4,200 | 639 |
| 2011-10-06 | 3,300 | 3,300 | 3,275 | 3,300 | 1,100 | 660 |
| 2011-10-05 | 3,285 | 3,320 | 3,285 | 3,295 | 3,500 | 659 |
| 2011-10-04 | 3,370 | 3,400 | 3,335 | 3,335 | 4,300 | 667 |
| 2011-10-03 | 3,245 | 3,330 | 3,245 | 3,300 | 7,000 | 660 |
| 2011-09-30 | 3,230 | 3,230 | 3,145 | 3,205 | 5,800 | 641 |
| 2011-09-29 | 3,185 | 3,255 | 3,170 | 3,185 | 10,100 | 637 |
| 2011-09-28 | 3,160 | 3,190 | 3,140 | 3,190 | 14,200 | 638 |
| 2011-09-27 | 3,120 | 3,150 | 3,120 | 3,150 | 15,000 | 630 |
| 2011-09-26 | 3,165 | 3,185 | 3,145 | 3,155 | 6,700 | 631 |
| 2011-09-22 | 3,170 | 3,170 | 3,145 | 3,170 | 4,600 | 634 |
| 2011-09-21 | 3,220 | 3,220 | 3,165 | 3,165 | 3,800 | 633 |
| 2011-09-20 | 3,180 | 3,205 | 3,175 | 3,175 | 1,600 | 635 |
| 2011-09-16 | 3,195 | 3,225 | 3,185 | 3,225 | 5,100 | 645 |
| 2011-09-15 | 3,170 | 3,170 | 3,135 | 3,135 | 2,800 | 627 |
| 2011-09-14 | 3,165 | 3,165 | 3,150 | 3,150 | 1,300 | 630 |
| 2011-09-13 | 3,100 | 3,135 | 3,100 | 3,135 | 2,800 | 627 |
| 2011-09-12 | 3,160 | 3,170 | 3,155 | 3,170 | 1,200 | 634 |
| 2011-09-09 | 3,135 | 3,160 | 3,135 | 3,160 | 60,700 | 632 |
| 2011-09-08 | 3,130 | 3,145 | 3,115 | 3,145 | 900 | 629 |
| 2011-09-07 | 3,110 | 3,110 | 3,110 | 3,110 | 500 | 622 |
| 2011-09-06 | 3,065 | 3,085 | 3,065 | 3,075 | 8,000 | 615 |
| 2011-09-05 | 3,090 | 3,090 | 3,065 | 3,065 | 500 | 613 |
| 2011-09-02 | 3,080 | 3,090 | 3,050 | 3,050 | 7,900 | 610 |
| 2011-09-01 | 3,070 | 3,120 | 3,070 | 3,075 | 2,000 | 615 |
| 2011-08-31 | 3,030 | 3,045 | 3,030 | 3,035 | 4,100 | 607 |
| 2011-08-30 | 2,993 | 3,015 | 2,990 | 3,015 | 4,000 | 603 |
| 2011-08-29 | 2,998 | 3,035 | 2,969 | 2,988 | 9,600 | 597.60 |
| 2011-08-26 | 2,973 | 2,973 | 2,935 | 2,954 | 2,500 | 590.80 |
| 2011-08-25 | 3,010 | 3,040 | 2,981 | 2,981 | 7,300 | 596.20 |
| 2011-08-24 | 2,993 | 2,996 | 2,978 | 2,985 | 2,100 | 597 |
| 2011-08-23 | 3,010 | 3,015 | 3,010 | 3,015 | 2,400 | 603 |
| 2011-08-22 | 3,010 | 3,010 | 3,005 | 3,010 | 2,900 | 602 |
| 2011-08-19 | 2,992 | 3,000 | 2,967 | 2,980 | 12,400 | 596 |
| 2011-08-18 | 2,966 | 3,015 | 2,966 | 3,015 | 4,600 | 603 |
| 2011-08-17 | 2,991 | 2,991 | 2,922 | 2,938 | 7,200 | 587.60 |
| 2011-08-16 | 3,075 | 3,075 | 2,999 | 2,999 | 3,500 | 599.80 |
| 2011-08-15 | 3,100 | 3,100 | 3,065 | 3,065 | 1,800 | 613 |
| 2011-08-12 | 3,060 | 3,070 | 3,060 | 3,060 | 1,000 | 612 |
| 2011-08-11 | 2,981 | 3,005 | 2,981 | 3,005 | 2,100 | 601 |
| 2011-08-10 | 2,981 | 3,015 | 2,981 | 2,983 | 1,500 | 596.60 |
| 2011-08-09 | 2,945 | 2,949 | 2,896 | 2,938 | 6,300 | 587.60 |
| 2011-08-08 | 2,985 | 2,988 | 2,970 | 2,984 | 5,400 | 596.80 |
| 2011-08-05 | 3,055 | 3,055 | 3,025 | 3,045 | 5,200 | 609 |
| 2011-08-04 | 3,100 | 3,170 | 3,100 | 3,105 | 4,700 | 621 |
| 2011-08-03 | 3,130 | 3,145 | 3,095 | 3,095 | 6,600 | 619 |
| 2011-08-02 | 3,050 | 3,095 | 3,050 | 3,095 | 700 | 619 |
| 2011-08-01 | 3,040 | 3,090 | 3,040 | 3,070 | 2,500 | 614 |
| 2011-07-29 | 3,115 | 3,115 | 3,080 | 3,080 | 2,900 | 616 |
| 2011-07-28 | 3,140 | 3,155 | 3,130 | 3,130 | 5,700 | 626 |
| 2011-07-27 | 3,155 | 3,160 | 3,155 | 3,155 | 700 | 631 |
| 2011-07-26 | 3,170 | 3,175 | 3,170 | 3,175 | 1,300 | 635 |
| 2011-07-25 | 3,205 | 3,205 | 3,170 | 3,170 | 2,400 | 634 |
| 2011-07-22 | 3,195 | 3,215 | 3,190 | 3,200 | 4,400 | 640 |
| 2011-07-21 | 3,240 | 3,240 | 3,195 | 3,195 | 1,200 | 639 |
| 2011-07-20 | 3,205 | 3,205 | 3,205 | 3,205 | 500 | 641 |
| 2011-07-19 | 3,210 | 3,235 | 3,210 | 3,225 | 5,100 | 645 |
| 2011-07-15 | 3,200 | 3,210 | 3,200 | 3,210 | 1,500 | 642 |
| 2011-07-14 | 3,205 | 3,205 | 3,185 | 3,185 | 2,000 | 637 |
| 2011-07-13 | 3,220 | 3,230 | 3,205 | 3,205 | 1,100 | 641 |
| 2011-07-12 | 3,175 | 3,205 | 3,175 | 3,195 | 2,700 | 639 |
| 2011-07-11 | 3,165 | 3,170 | 3,165 | 3,170 | 3,000 | 634 |
| 2011-07-08 | 3,195 | 3,200 | 3,185 | 3,185 | 2,400 | 637 |
| 2011-07-07 | 3,190 | 3,190 | 3,180 | 3,185 | 4,100 | 637 |
| 2011-07-06 | 3,185 | 3,225 | 3,185 | 3,225 | 6,600 | 645 |
| 2011-07-05 | 3,200 | 3,205 | 3,200 | 3,200 | 2,900 | 640 |
| 2011-07-04 | 3,220 | 3,220 | 3,200 | 3,200 | 1,900 | 640 |
| 2011-07-01 | 3,275 | 3,275 | 3,215 | 3,220 | 4,800 | 644 |
| 2011-06-30 | 3,275 | 3,275 | 3,250 | 3,270 | 4,700 | 654 |
| 2011-06-29 | 3,180 | 3,225 | 3,180 | 3,225 | 800 | 645 |
| 2011-06-28 | 3,175 | 3,175 | 3,155 | 3,165 | 600 | 633 |
| 2011-06-27 | 3,240 | 3,240 | 3,190 | 3,190 | 10,500 | 638 |
| 2011-06-24 | 3,225 | 3,240 | 3,220 | 3,240 | 600 | 648 |
| 2011-06-23 | 3,300 | 3,300 | 3,255 | 3,255 | 3,200 | 651 |
| 2011-06-22 | 3,270 | 3,305 | 3,245 | 3,295 | 3,600 | 659 |
| 2011-06-21 | 3,245 | 3,250 | 3,240 | 3,250 | 2,600 | 650 |
| 2011-06-20 | 3,185 | 3,260 | 3,185 | 3,260 | 800 | 652 |
| 2011-06-17 | 3,175 | 3,175 | 3,165 | 3,170 | 1,800 | 634 |
| 2011-06-16 | 3,165 | 3,200 | 3,130 | 3,190 | 4,200 | 638 |
| 2011-06-15 | 3,245 | 3,245 | 3,190 | 3,210 | 1,000 | 642 |
| 2011-06-14 | 3,215 | 3,235 | 3,210 | 3,225 | 8,000 | 645 |
| 2011-06-13 | 3,215 | 3,260 | 3,215 | 3,235 | 1,700 | 647 |
| 2011-06-10 | 3,250 | 3,285 | 3,250 | 3,285 | 64,700 | 657 |
| 2011-06-09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 650 |
| 2011-06-08 | 3,250 | 3,285 | 3,250 | 3,260 | 400 | 652 |
| 2011-06-07 | 3,185 | 3,185 | 3,180 | 3,180 | 1,000 | 636 |
| 2011-06-06 | 3,215 | 3,215 | 3,150 | 3,160 | 6,300 | 632 |
| 2011-06-03 | 3,235 | 3,440 | 3,170 | 3,205 | 29,600 | 641 |
| 2011-06-02 | 3,220 | 3,250 | 3,220 | 3,250 | 3,400 | 650 |
| 2011-06-01 | 3,250 | 3,270 | 3,250 | 3,250 | 1,300 | 650 |
| 2011-05-31 | 3,180 | 3,225 | 3,175 | 3,225 | 900 | 645 |
| 2011-05-30 | 3,160 | 3,185 | 3,160 | 3,185 | 1,300 | 637 |
| 2011-05-27 | 3,190 | 3,195 | 3,180 | 3,180 | 2,400 | 636 |
| 2011-05-26 | 3,195 | 3,220 | 3,195 | 3,195 | 4,400 | 639 |
| 2011-05-25 | 3,160 | 3,165 | 3,155 | 3,160 | 1,700 | 632 |
| 2011-05-24 | 3,140 | 3,150 | 3,120 | 3,140 | 1,300 | 628 |
| 2011-05-23 | 3,045 | 3,085 | 3,040 | 3,085 | 1,800 | 617 |
| 2011-05-20 | 3,055 | 3,075 | 3,055 | 3,065 | 3,300 | 613 |
| 2011-05-19 | 3,040 | 3,065 | 3,040 | 3,060 | 1,200 | 612 |
| 2011-05-18 | 3,090 | 3,105 | 3,075 | 3,105 | 2,000 | 621 |
| 2011-05-17 | 3,125 | 3,125 | 3,100 | 3,100 | 1,300 | 620 |
| 2011-05-16 | 3,100 | 3,135 | 3,100 | 3,125 | 3,600 | 625 |
| 2011-05-13 | 3,130 | 3,145 | 3,125 | 3,145 | 7,000 | 629 |
| 2011-05-11 | 3,155 | 3,185 | 3,155 | 3,175 | 1,400 | 635 |
| 2011-05-10 | 3,140 | 3,155 | 3,135 | 3,135 | 1,300 | 627 |
| 2011-05-09 | 3,170 | 3,180 | 3,140 | 3,140 | 3,600 | 628 |
| 2011-05-06 | 3,120 | 3,140 | 3,110 | 3,140 | 1,700 | 628 |
| 2011-05-02 | 3,160 | 3,160 | 3,100 | 3,100 | 1,900 | 620 |
| 2011-04-28 | 3,095 | 3,095 | 3,090 | 3,090 | 1,500 | 618 |
| 2011-04-27 | 3,055 | 3,080 | 3,040 | 3,040 | 4,200 | 608 |
| 2011-04-26 | 3,000 | 3,010 | 3,000 | 3,010 | 4,500 | 602 |
| 2011-04-25 | 3,040 | 3,040 | 3,015 | 3,015 | 300 | 603 |
| 2011-04-22 | 3,060 | 3,060 | 3,030 | 3,030 | 800 | 606 |
| 2011-04-21 | 3,050 | 3,070 | 3,030 | 3,060 | 1,500 | 612 |
| 2011-04-20 | 3,105 | 3,105 | 3,090 | 3,095 | 1,400 | 619 |
| 2011-04-19 | 3,145 | 3,145 | 3,100 | 3,100 | 3,500 | 620 |
| 2011-04-18 | 3,105 | 3,120 | 3,105 | 3,105 | 2,800 | 621 |
| 2011-04-15 | 3,080 | 3,090 | 3,080 | 3,080 | 3,300 | 616 |
| 2011-04-14 | 3,130 | 3,145 | 3,100 | 3,100 | 4,400 | 620 |
| 2011-04-13 | 3,200 | 3,210 | 3,150 | 3,155 | 1,200 | 631 |
| 2011-04-12 | 3,210 | 3,215 | 3,175 | 3,175 | 2,900 | 635 |
| 2011-04-11 | 3,185 | 3,215 | 3,185 | 3,215 | 5,300 | 643 |
| 2011-04-08 | 3,170 | 3,190 | 3,155 | 3,155 | 7,000 | 631 |
| 2011-04-07 | 3,170 | 3,170 | 3,155 | 3,155 | 1,900 | 631 |
| 2011-04-06 | 3,300 | 3,300 | 3,165 | 3,170 | 7,200 | 634 |
| 2011-04-05 | 3,295 | 3,300 | 3,255 | 3,255 | 2,400 | 651 |
| 2011-04-04 | 3,250 | 3,300 | 3,225 | 3,275 | 2,100 | 655 |
| 2011-04-01 | 3,305 | 3,305 | 3,290 | 3,290 | 4,300 | 658 |
| 2011-03-31 | 3,225 | 3,300 | 3,190 | 3,300 | 5,800 | 660 |
| 2011-03-30 | 3,160 | 3,255 | 3,160 | 3,255 | 8,300 | 651 |
| 2011-03-29 | 3,110 | 3,135 | 3,090 | 3,110 | 13,600 | 622 |
| 2011-03-28 | 3,095 | 3,145 | 3,095 | 3,145 | 11,700 | 629 |
| 2011-03-25 | 3,110 | 3,110 | 3,075 | 3,100 | 14,000 | 620 |
| 2011-03-24 | 3,125 | 3,125 | 3,080 | 3,085 | 13,300 | 617 |
| 2011-03-23 | 3,150 | 3,165 | 3,090 | 3,115 | 3,100 | 623 |
| 2011-03-22 | 3,190 | 3,200 | 3,065 | 3,120 | 8,600 | 624 |
| 2011-03-18 | 3,105 | 3,210 | 3,105 | 3,175 | 15,000 | 635 |
| 2011-03-17 | 2,920 | 3,150 | 2,920 | 3,130 | 15,100 | 626 |
| 2011-03-16 | 2,916 | 3,115 | 2,870 | 3,040 | 15,800 | 608 |
| 2011-03-15 | 2,990 | 2,998 | 2,780 | 2,866 | 29,600 | 573.20 |
| 2011-03-14 | 2,910 | 3,110 | 2,910 | 3,050 | 4,600 | 610 |
| 2011-03-11 | 3,225 | 3,250 | 3,200 | 3,200 | 127,800 | 640 |
| 2011-03-10 | 3,200 | 3,235 | 3,200 | 3,210 | 7,400 | 642 |
| 2011-03-09 | 3,245 | 3,265 | 3,200 | 3,200 | 2,400 | 640 |
| 2011-03-08 | 3,190 | 3,225 | 3,190 | 3,195 | 5,100 | 639 |
| 2011-03-07 | 3,155 | 3,180 | 3,145 | 3,175 | 5,200 | 635 |
| 2011-03-04 | 3,190 | 3,190 | 3,160 | 3,160 | 1,800 | 632 |
| 2011-03-03 | 3,120 | 3,180 | 3,120 | 3,180 | 2,100 | 636 |
| 2011-03-02 | 3,175 | 3,175 | 3,120 | 3,120 | 5,200 | 624 |
| 2011-03-01 | 3,180 | 3,200 | 3,165 | 3,175 | 4,000 | 635 |
| 2011-02-28 | 3,075 | 3,185 | 3,075 | 3,185 | 6,000 | 637 |
| 2011-02-25 | 3,095 | 3,095 | 3,065 | 3,075 | 3,000 | 615 |
| 2011-02-24 | 3,095 | 3,130 | 3,090 | 3,115 | 3,300 | 623 |
| 2011-02-23 | 3,060 | 3,075 | 3,045 | 3,045 | 7,000 | 609 |
| 2011-02-22 | 3,055 | 3,055 | 3,040 | 3,040 | 3,700 | 608 |
| 2011-02-21 | 3,055 | 3,055 | 3,035 | 3,050 | 4,800 | 610 |
| 2011-02-18 | 3,100 | 3,120 | 3,100 | 3,100 | 2,000 | 620 |
| 2011-02-17 | 3,120 | 3,120 | 3,110 | 3,110 | 4,200 | 622 |
| 2011-02-16 | 3,115 | 3,140 | 3,105 | 3,110 | 2,500 | 622 |
| 2011-02-15 | 3,110 | 3,115 | 3,080 | 3,095 | 2,800 | 619 |
| 2011-02-14 | 3,120 | 3,120 | 3,020 | 3,085 | 4,400 | 617 |
| 2011-02-10 | 3,070 | 3,120 | 3,065 | 3,110 | 6,700 | 622 |
| 2011-02-09 | 2,972 | 3,085 | 2,967 | 3,070 | 11,300 | 614 |
| 2011-02-08 | 2,980 | 2,980 | 2,940 | 2,950 | 5,000 | 590 |
| 2011-02-07 | 2,997 | 2,997 | 2,986 | 2,992 | 3,000 | 598.40 |
| 2011-02-04 | 3,005 | 3,010 | 2,980 | 2,981 | 4,000 | 596.20 |
| 2011-02-03 | 2,970 | 2,981 | 2,950 | 2,980 | 3,200 | 596 |
| 2011-02-02 | 2,955 | 2,969 | 2,938 | 2,938 | 4,600 | 587.60 |
| 2011-02-01 | 2,968 | 2,968 | 2,935 | 2,942 | 2,400 | 588.40 |
| 2011-01-31 | 2,927 | 2,959 | 2,920 | 2,948 | 3,200 | 589.60 |
| 2011-01-28 | 2,956 | 2,959 | 2,933 | 2,939 | 7,000 | 587.80 |
| 2011-01-27 | 2,991 | 3,010 | 2,977 | 2,977 | 3,400 | 595.40 |
| 2011-01-26 | 2,997 | 3,010 | 2,993 | 2,993 | 3,800 | 598.60 |
| 2011-01-25 | 3,035 | 3,035 | 2,980 | 2,997 | 10,300 | 599.40 |
| 2011-01-24 | 3,050 | 3,050 | 3,000 | 3,045 | 8,600 | 609 |
| 2011-01-21 | 2,955 | 2,999 | 2,955 | 2,978 | 8,100 | 595.60 |
| 2011-01-20 | 2,898 | 2,930 | 2,896 | 2,927 | 2,400 | 585.40 |
| 2011-01-19 | 2,875 | 2,889 | 2,862 | 2,884 | 2,300 | 576.80 |
| 2011-01-18 | 2,908 | 2,908 | 2,894 | 2,897 | 4,300 | 579.40 |
| 2011-01-17 | 2,926 | 2,930 | 2,924 | 2,924 | 2,200 | 584.80 |
| 2011-01-14 | 2,927 | 2,937 | 2,925 | 2,925 | 10,800 | 585 |
| 2011-01-13 | 2,906 | 2,928 | 2,894 | 2,920 | 5,900 | 584 |
| 2011-01-12 | 2,917 | 2,933 | 2,903 | 2,906 | 11,600 | 581.20 |
| 2011-01-11 | 2,913 | 2,925 | 2,912 | 2,917 | 3,200 | 583.40 |
| 2011-01-07 | 2,861 | 2,892 | 2,860 | 2,886 | 3,900 | 577.20 |
| 2011-01-06 | 2,838 | 2,864 | 2,837 | 2,861 | 4,300 | 572.20 |
| 2011-01-05 | 2,831 | 2,838 | 2,829 | 2,838 | 6,300 | 567.60 |
| 2011-01-04 | 2,851 | 2,852 | 2,830 | 2,830 | 7,300 | 566 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
