4543 テルモ(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 | 3,630 | 3,650 | 3,600 | 3,625 | 521,100 | 453.13 |
| 2011-12-29 | 3,690 | 3,690 | 3,630 | 3,630 | 1,474,200 | 453.75 |
| 2011-12-28 | 3,755 | 3,770 | 3,730 | 3,750 | 586,500 | 468.75 |
| 2011-12-27 | 3,735 | 3,755 | 3,730 | 3,740 | 293,600 | 467.50 |
| 2011-12-26 | 3,835 | 3,845 | 3,785 | 3,785 | 467,300 | 473.13 |
| 2011-12-22 | 3,765 | 3,785 | 3,735 | 3,765 | 569,400 | 470.63 |
| 2011-12-21 | 3,805 | 3,820 | 3,775 | 3,795 | 706,500 | 474.38 |
| 2011-12-20 | 3,700 | 3,750 | 3,680 | 3,745 | 350,300 | 468.13 |
| 2011-12-19 | 3,720 | 3,720 | 3,670 | 3,695 | 407,400 | 461.88 |
| 2011-12-16 | 3,760 | 3,760 | 3,705 | 3,720 | 762,100 | 465 |
| 2011-12-15 | 3,725 | 3,745 | 3,685 | 3,715 | 777,000 | 464.38 |
| 2011-12-14 | 3,760 | 3,770 | 3,710 | 3,740 | 759,300 | 467.50 |
| 2011-12-13 | 3,730 | 3,760 | 3,710 | 3,740 | 622,100 | 467.50 |
| 2011-12-12 | 3,755 | 3,805 | 3,745 | 3,775 | 597,000 | 471.88 |
| 2011-12-09 | 3,735 | 3,760 | 3,720 | 3,725 | 3,686,900 | 465.63 |
| 2011-12-08 | 3,820 | 3,840 | 3,800 | 3,835 | 545,000 | 479.38 |
| 2011-12-07 | 3,840 | 3,865 | 3,780 | 3,835 | 672,900 | 479.38 |
| 2011-12-06 | 3,805 | 3,870 | 3,795 | 3,835 | 813,800 | 479.38 |
| 2011-12-05 | 3,825 | 3,830 | 3,780 | 3,810 | 394,000 | 476.25 |
| 2011-12-02 | 3,780 | 3,815 | 3,765 | 3,810 | 669,100 | 476.25 |
| 2011-12-01 | 3,790 | 3,810 | 3,770 | 3,780 | 758,200 | 472.50 |
| 2011-11-30 | 3,680 | 3,705 | 3,655 | 3,695 | 697,000 | 461.88 |
| 2011-11-29 | 3,645 | 3,755 | 3,630 | 3,750 | 825,300 | 468.75 |
| 2011-11-28 | 3,630 | 3,645 | 3,575 | 3,600 | 554,400 | 450 |
| 2011-11-25 | 3,620 | 3,700 | 3,600 | 3,610 | 899,600 | 451.25 |
| 2011-11-24 | 3,635 | 3,655 | 3,605 | 3,615 | 521,900 | 451.88 |
| 2011-11-22 | 3,670 | 3,710 | 3,655 | 3,680 | 644,700 | 460 |
| 2011-11-21 | 3,675 | 3,735 | 3,655 | 3,710 | 735,800 | 463.75 |
| 2011-11-18 | 3,720 | 3,740 | 3,675 | 3,675 | 1,025,300 | 459.38 |
| 2011-11-17 | 3,780 | 3,820 | 3,725 | 3,750 | 984,600 | 468.75 |
| 2011-11-16 | 3,800 | 3,835 | 3,740 | 3,760 | 606,700 | 470 |
| 2011-11-15 | 3,760 | 3,810 | 3,740 | 3,760 | 616,500 | 470 |
| 2011-11-14 | 3,825 | 3,860 | 3,765 | 3,775 | 1,146,700 | 471.88 |
| 2011-11-11 | 3,665 | 3,765 | 3,640 | 3,685 | 1,473,600 | 460.63 |
| 2011-11-10 | 3,575 | 3,700 | 3,575 | 3,640 | 1,716,500 | 455 |
| 2011-11-09 | 3,650 | 3,680 | 3,510 | 3,635 | 2,928,900 | 454.38 |
| 2011-11-08 | 3,715 | 3,760 | 3,615 | 3,720 | 1,235,400 | 465 |
| 2011-11-07 | 3,825 | 3,830 | 3,780 | 3,780 | 513,500 | 472.50 |
| 2011-11-04 | 3,900 | 3,900 | 3,810 | 3,855 | 723,100 | 481.88 |
| 2011-11-02 | 3,880 | 3,890 | 3,825 | 3,830 | 965,400 | 478.75 |
| 2011-11-01 | 3,950 | 4,000 | 3,940 | 3,945 | 586,500 | 493.13 |
| 2011-10-31 | 4,040 | 4,115 | 4,015 | 4,030 | 890,000 | 503.75 |
| 2011-10-28 | 4,080 | 4,150 | 4,035 | 4,105 | 1,372,300 | 513.13 |
| 2011-10-27 | 3,825 | 3,905 | 3,805 | 3,870 | 641,000 | 483.75 |
| 2011-10-26 | 3,800 | 3,810 | 3,750 | 3,780 | 751,700 | 472.50 |
| 2011-10-25 | 3,925 | 3,925 | 3,820 | 3,825 | 1,051,200 | 478.13 |
| 2011-10-24 | 4,005 | 4,010 | 3,820 | 3,935 | 1,112,300 | 491.88 |
| 2011-10-21 | 3,950 | 3,970 | 3,900 | 3,950 | 438,500 | 493.75 |
| 2011-10-20 | 3,950 | 4,000 | 3,905 | 3,965 | 844,500 | 495.63 |
| 2011-10-19 | 3,885 | 4,025 | 3,815 | 4,010 | 1,156,000 | 501.25 |
| 2011-10-18 | 4,055 | 4,055 | 3,910 | 3,930 | 921,000 | 491.25 |
| 2011-10-17 | 4,120 | 4,155 | 4,050 | 4,095 | 598,700 | 511.88 |
| 2011-10-14 | 4,080 | 4,080 | 3,995 | 4,020 | 1,102,900 | 502.50 |
| 2011-10-13 | 4,110 | 4,120 | 4,045 | 4,080 | 460,900 | 510 |
| 2011-10-12 | 4,105 | 4,135 | 4,075 | 4,075 | 405,600 | 509.38 |
| 2011-10-11 | 4,055 | 4,135 | 4,010 | 4,110 | 631,900 | 513.75 |
| 2011-10-07 | 4,070 | 4,080 | 3,995 | 4,045 | 493,500 | 505.63 |
| 2011-10-06 | 4,035 | 4,065 | 4,015 | 4,065 | 689,200 | 508.13 |
| 2011-10-05 | 4,020 | 4,040 | 3,970 | 4,025 | 935,000 | 503.13 |
| 2011-10-04 | 3,910 | 3,990 | 3,910 | 3,990 | 721,100 | 498.75 |
| 2011-10-03 | 3,990 | 4,005 | 3,960 | 3,975 | 648,200 | 496.88 |
| 2011-09-30 | 3,955 | 4,075 | 3,950 | 4,065 | 731,700 | 508.13 |
| 2011-09-29 | 3,900 | 3,970 | 3,870 | 3,965 | 957,000 | 495.63 |
| 2011-09-28 | 3,940 | 3,975 | 3,895 | 3,905 | 818,000 | 488.13 |
| 2011-09-27 | 3,870 | 3,920 | 3,840 | 3,920 | 1,124,900 | 490 |
| 2011-09-26 | 3,860 | 3,905 | 3,820 | 3,830 | 1,307,200 | 478.75 |
| 2011-09-22 | 3,785 | 3,810 | 3,735 | 3,760 | 1,001,700 | 470 |
| 2011-09-21 | 3,830 | 3,890 | 3,820 | 3,855 | 549,500 | 481.88 |
| 2011-09-20 | 3,800 | 3,840 | 3,795 | 3,800 | 512,700 | 475 |
| 2011-09-16 | 3,855 | 3,870 | 3,815 | 3,845 | 619,500 | 480.63 |
| 2011-09-15 | 3,780 | 3,815 | 3,760 | 3,785 | 1,005,400 | 473.13 |
| 2011-09-14 | 3,845 | 3,850 | 3,710 | 3,715 | 1,532,300 | 464.38 |
| 2011-09-13 | 3,860 | 3,885 | 3,845 | 3,875 | 615,000 | 484.38 |
| 2011-09-12 | 3,885 | 3,890 | 3,815 | 3,825 | 932,900 | 478.13 |
| 2011-09-09 | 4,000 | 4,015 | 3,940 | 3,955 | 2,847,700 | 494.38 |
| 2011-09-08 | 3,995 | 4,040 | 3,985 | 4,030 | 396,100 | 503.75 |
| 2011-09-07 | 3,990 | 4,000 | 3,940 | 3,955 | 836,000 | 494.38 |
| 2011-09-06 | 3,905 | 3,920 | 3,890 | 3,895 | 1,008,300 | 486.88 |
| 2011-09-05 | 3,940 | 3,970 | 3,935 | 3,960 | 740,600 | 495 |
| 2011-09-02 | 3,985 | 4,035 | 3,965 | 4,000 | 702,600 | 500 |
| 2011-09-01 | 4,055 | 4,075 | 4,010 | 4,020 | 581,000 | 502.50 |
| 2011-08-31 | 4,015 | 4,025 | 3,990 | 4,015 | 652,900 | 501.88 |
| 2011-08-30 | 4,035 | 4,050 | 4,010 | 4,035 | 492,400 | 504.38 |
| 2011-08-29 | 4,000 | 4,030 | 3,960 | 4,005 | 495,600 | 500.63 |
| 2011-08-26 | 3,945 | 3,990 | 3,935 | 3,985 | 619,600 | 498.13 |
| 2011-08-25 | 4,000 | 4,000 | 3,905 | 3,955 | 888,000 | 494.38 |
| 2011-08-24 | 4,050 | 4,060 | 3,925 | 3,940 | 767,600 | 492.50 |
| 2011-08-23 | 3,935 | 4,005 | 3,920 | 3,990 | 1,149,500 | 498.75 |
| 2011-08-22 | 3,875 | 3,935 | 3,875 | 3,885 | 899,100 | 485.63 |
| 2011-08-19 | 3,965 | 3,970 | 3,910 | 3,915 | 1,158,100 | 489.38 |
| 2011-08-18 | 4,090 | 4,095 | 4,010 | 4,035 | 1,049,200 | 504.38 |
| 2011-08-17 | 4,130 | 4,135 | 4,090 | 4,110 | 602,100 | 513.75 |
| 2011-08-16 | 4,155 | 4,180 | 4,120 | 4,145 | 1,042,300 | 518.13 |
| 2011-08-15 | 4,085 | 4,135 | 4,070 | 4,115 | 1,632,700 | 514.38 |
| 2011-08-12 | 3,955 | 4,015 | 3,935 | 4,005 | 2,158,800 | 500.63 |
| 2011-08-11 | 3,900 | 3,925 | 3,850 | 3,885 | 1,327,900 | 485.63 |
| 2011-08-10 | 4,080 | 4,090 | 4,000 | 4,005 | 873,500 | 500.63 |
| 2011-08-09 | 3,945 | 4,005 | 3,890 | 3,990 | 1,269,500 | 498.75 |
| 2011-08-08 | 4,065 | 4,100 | 4,030 | 4,060 | 836,300 | 507.50 |
| 2011-08-05 | 4,200 | 4,230 | 4,105 | 4,110 | 904,800 | 513.75 |
| 2011-08-04 | 4,300 | 4,325 | 4,235 | 4,270 | 750,800 | 533.75 |
| 2011-08-03 | 4,235 | 4,270 | 4,230 | 4,250 | 652,600 | 531.25 |
| 2011-08-02 | 4,330 | 4,330 | 4,270 | 4,305 | 573,600 | 538.13 |
| 2011-08-01 | 4,335 | 4,400 | 4,330 | 4,355 | 1,078,700 | 544.38 |
| 2011-07-29 | 4,450 | 4,455 | 4,315 | 4,330 | 1,379,600 | 541.25 |
| 2011-07-28 | 4,475 | 4,535 | 4,475 | 4,515 | 637,500 | 564.38 |
| 2011-07-27 | 4,495 | 4,535 | 4,470 | 4,525 | 661,800 | 565.63 |
| 2011-07-26 | 4,500 | 4,545 | 4,485 | 4,525 | 456,200 | 565.63 |
| 2011-07-25 | 4,530 | 4,530 | 4,480 | 4,485 | 370,500 | 560.63 |
| 2011-07-22 | 4,530 | 4,560 | 4,515 | 4,535 | 570,800 | 566.88 |
| 2011-07-21 | 4,450 | 4,480 | 4,445 | 4,475 | 1,017,900 | 559.38 |
| 2011-07-20 | 4,485 | 4,490 | 4,470 | 4,490 | 376,700 | 561.25 |
| 2011-07-19 | 4,455 | 4,470 | 4,440 | 4,455 | 513,900 | 556.88 |
| 2011-07-15 | 4,455 | 4,470 | 4,440 | 4,470 | 474,300 | 558.75 |
| 2011-07-14 | 4,410 | 4,445 | 4,395 | 4,435 | 625,300 | 554.38 |
| 2011-07-13 | 4,385 | 4,425 | 4,380 | 4,410 | 473,600 | 551.25 |
| 2011-07-12 | 4,400 | 4,420 | 4,390 | 4,400 | 517,900 | 550 |
| 2011-07-11 | 4,410 | 4,465 | 4,405 | 4,450 | 338,100 | 556.25 |
| 2011-07-08 | 4,520 | 4,530 | 4,455 | 4,465 | 827,500 | 558.13 |
| 2011-07-07 | 4,445 | 4,460 | 4,430 | 4,450 | 538,700 | 556.25 |
| 2011-07-06 | 4,405 | 4,445 | 4,380 | 4,440 | 814,300 | 555 |
| 2011-07-05 | 4,370 | 4,395 | 4,360 | 4,380 | 724,700 | 547.50 |
| 2011-07-04 | 4,390 | 4,395 | 4,320 | 4,340 | 500,200 | 542.50 |
| 2011-07-01 | 4,365 | 4,380 | 4,325 | 4,350 | 471,100 | 543.75 |
| 2011-06-30 | 4,345 | 4,355 | 4,325 | 4,335 | 745,700 | 541.88 |
| 2011-06-29 | 4,315 | 4,315 | 4,275 | 4,310 | 482,000 | 538.75 |
| 2011-06-28 | 4,260 | 4,285 | 4,240 | 4,255 | 607,800 | 531.88 |
| 2011-06-27 | 4,230 | 4,265 | 4,220 | 4,220 | 385,100 | 527.50 |
| 2011-06-24 | 4,290 | 4,295 | 4,245 | 4,270 | 551,900 | 533.75 |
| 2011-06-23 | 4,220 | 4,270 | 4,215 | 4,250 | 640,700 | 531.25 |
| 2011-06-22 | 4,245 | 4,295 | 4,230 | 4,265 | 958,200 | 533.13 |
| 2011-06-21 | 4,215 | 4,220 | 4,170 | 4,200 | 1,208,000 | 525 |
| 2011-06-20 | 4,270 | 4,275 | 4,205 | 4,205 | 954,700 | 525.63 |
| 2011-06-17 | 4,250 | 4,300 | 4,225 | 4,240 | 1,332,900 | 530 |
| 2011-06-16 | 4,295 | 4,305 | 4,250 | 4,260 | 996,000 | 532.50 |
| 2011-06-15 | 4,360 | 4,380 | 4,315 | 4,355 | 657,500 | 544.38 |
| 2011-06-14 | 4,330 | 4,365 | 4,305 | 4,320 | 1,174,100 | 540 |
| 2011-06-13 | 4,350 | 4,390 | 4,345 | 4,355 | 710,600 | 544.38 |
| 2011-06-10 | 4,485 | 4,495 | 4,365 | 4,385 | 3,352,600 | 548.13 |
| 2011-06-09 | 4,425 | 4,490 | 4,420 | 4,480 | 670,800 | 560 |
| 2011-06-08 | 4,390 | 4,420 | 4,370 | 4,410 | 380,500 | 551.25 |
| 2011-06-07 | 4,365 | 4,405 | 4,335 | 4,405 | 856,200 | 550.63 |
| 2011-06-06 | 4,480 | 4,510 | 4,375 | 4,390 | 1,061,500 | 548.75 |
| 2011-06-03 | 4,465 | 4,520 | 4,460 | 4,475 | 903,600 | 559.38 |
| 2011-06-02 | 4,470 | 4,540 | 4,460 | 4,500 | 1,188,400 | 562.50 |
| 2011-06-01 | 4,585 | 4,585 | 4,525 | 4,555 | 881,100 | 569.38 |
| 2011-05-31 | 4,500 | 4,595 | 4,500 | 4,580 | 803,500 | 572.50 |
| 2011-05-30 | 4,505 | 4,525 | 4,480 | 4,495 | 612,300 | 561.88 |
| 2011-05-27 | 4,490 | 4,575 | 4,475 | 4,540 | 1,051,300 | 567.50 |
| 2011-05-26 | 4,440 | 4,480 | 4,420 | 4,470 | 526,100 | 558.75 |
| 2011-05-25 | 4,465 | 4,470 | 4,390 | 4,420 | 510,500 | 552.50 |
| 2011-05-24 | 4,425 | 4,460 | 4,415 | 4,450 | 446,000 | 556.25 |
| 2011-05-23 | 4,430 | 4,455 | 4,400 | 4,440 | 642,100 | 555 |
| 2011-05-20 | 4,420 | 4,505 | 4,420 | 4,465 | 749,500 | 558.13 |
| 2011-05-19 | 4,510 | 4,515 | 4,390 | 4,405 | 1,013,400 | 550.63 |
| 2011-05-18 | 4,460 | 4,550 | 4,450 | 4,525 | 648,200 | 565.63 |
| 2011-05-17 | 4,415 | 4,485 | 4,380 | 4,465 | 826,500 | 558.13 |
| 2011-05-16 | 4,440 | 4,510 | 4,420 | 4,480 | 567,900 | 560 |
| 2011-05-13 | 4,490 | 4,505 | 4,410 | 4,470 | 1,210,100 | 558.75 |
| 2011-05-12 | 4,580 | 4,580 | 4,490 | 4,490 | 765,700 | 561.25 |
| 2011-05-11 | 4,645 | 4,655 | 4,620 | 4,650 | 682,700 | 581.25 |
| 2011-05-10 | 4,575 | 4,615 | 4,560 | 4,605 | 410,100 | 575.63 |
| 2011-05-09 | 4,600 | 4,620 | 4,575 | 4,595 | 628,900 | 574.38 |
| 2011-05-06 | 4,555 | 4,630 | 4,545 | 4,620 | 1,191,100 | 577.50 |
| 2011-05-02 | 4,565 | 4,570 | 4,525 | 4,560 | 604,800 | 570 |
| 2011-04-28 | 4,470 | 4,525 | 4,445 | 4,500 | 1,014,400 | 562.50 |
| 2011-04-27 | 4,435 | 4,475 | 4,410 | 4,410 | 857,400 | 551.25 |
| 2011-04-26 | 4,400 | 4,415 | 4,375 | 4,400 | 590,900 | 550 |
| 2011-04-25 | 4,455 | 4,495 | 4,430 | 4,430 | 398,200 | 553.75 |
| 2011-04-22 | 4,445 | 4,500 | 4,440 | 4,450 | 442,400 | 556.25 |
| 2011-04-21 | 4,470 | 4,510 | 4,450 | 4,480 | 579,400 | 560 |
| 2011-04-20 | 4,400 | 4,470 | 4,385 | 4,450 | 883,900 | 556.25 |
| 2011-04-19 | 4,330 | 4,385 | 4,330 | 4,370 | 897,900 | 546.25 |
| 2011-04-18 | 4,350 | 4,415 | 4,350 | 4,365 | 868,500 | 545.63 |
| 2011-04-15 | 4,325 | 4,360 | 4,300 | 4,335 | 565,900 | 541.88 |
| 2011-04-14 | 4,330 | 4,355 | 4,310 | 4,335 | 724,500 | 541.88 |
| 2011-04-13 | 4,320 | 4,385 | 4,310 | 4,375 | 624,300 | 546.88 |
| 2011-04-12 | 4,315 | 4,350 | 4,295 | 4,345 | 749,600 | 543.13 |
| 2011-04-11 | 4,430 | 4,430 | 4,360 | 4,380 | 697,000 | 547.50 |
| 2011-04-08 | 4,360 | 4,465 | 4,310 | 4,455 | 1,862,800 | 556.88 |
| 2011-04-07 | 4,375 | 4,380 | 4,320 | 4,350 | 1,502,300 | 543.75 |
| 2011-04-06 | 4,475 | 4,480 | 4,415 | 4,425 | 1,400,100 | 553.13 |
| 2011-04-05 | 4,420 | 4,465 | 4,380 | 4,450 | 1,896,200 | 556.25 |
| 2011-04-04 | 4,370 | 4,420 | 4,345 | 4,400 | 1,752,800 | 550 |
| 2011-04-01 | 4,340 | 4,385 | 4,285 | 4,315 | 1,541,300 | 539.38 |
| 2011-03-31 | 4,430 | 4,435 | 4,300 | 4,385 | 1,618,500 | 548.13 |
| 2011-03-30 | 4,330 | 4,420 | 4,280 | 4,420 | 1,566,500 | 552.50 |
| 2011-03-29 | 4,145 | 4,225 | 4,140 | 4,225 | 1,272,700 | 528.13 |
| 2011-03-28 | 4,250 | 4,250 | 4,150 | 4,190 | 682,200 | 523.75 |
| 2011-03-25 | 4,225 | 4,245 | 4,150 | 4,180 | 1,237,600 | 522.50 |
| 2011-03-24 | 4,130 | 4,160 | 4,095 | 4,105 | 1,375,700 | 513.13 |
| 2011-03-23 | 4,180 | 4,185 | 4,085 | 4,105 | 2,587,600 | 513.13 |
| 2011-03-22 | 4,205 | 4,370 | 4,180 | 4,280 | 2,080,100 | 535 |
| 2011-03-18 | 4,130 | 4,275 | 4,105 | 4,135 | 1,883,500 | 516.88 |
| 2011-03-17 | 4,070 | 4,180 | 3,980 | 4,120 | 2,349,200 | 515 |
| 2011-03-16 | 4,100 | 4,210 | 4,065 | 4,195 | 3,054,500 | 524.38 |
| 2011-03-15 | 4,275 | 4,300 | 3,805 | 3,870 | 2,234,900 | 483.75 |
| 2011-03-14 | 4,555 | 4,745 | 4,460 | 4,485 | 1,810,300 | 560.63 |
| 2011-03-11 | 4,610 | 4,705 | 4,610 | 4,625 | 3,849,000 | 578.13 |
| 2011-03-10 | 4,680 | 4,695 | 4,660 | 4,670 | 1,383,200 | 583.75 |
| 2011-03-09 | 4,685 | 4,705 | 4,640 | 4,660 | 1,830,000 | 582.50 |
| 2011-03-08 | 4,565 | 4,685 | 4,545 | 4,640 | 2,225,700 | 580 |
| 2011-03-07 | 4,520 | 4,535 | 4,465 | 4,495 | 982,300 | 561.88 |
| 2011-03-04 | 4,520 | 4,580 | 4,505 | 4,575 | 1,150,300 | 571.88 |
| 2011-03-03 | 4,470 | 4,480 | 4,440 | 4,475 | 492,600 | 559.38 |
| 2011-03-02 | 4,455 | 4,485 | 4,415 | 4,435 | 990,400 | 554.38 |
| 2011-03-01 | 4,475 | 4,495 | 4,440 | 4,490 | 1,077,400 | 561.25 |
| 2011-02-28 | 4,420 | 4,475 | 4,370 | 4,470 | 1,110,100 | 558.75 |
| 2011-02-25 | 4,365 | 4,430 | 4,345 | 4,405 | 1,092,400 | 550.63 |
| 2011-02-24 | 4,300 | 4,390 | 4,290 | 4,340 | 1,028,700 | 542.50 |
| 2011-02-23 | 4,350 | 4,370 | 4,295 | 4,310 | 695,700 | 538.75 |
| 2011-02-22 | 4,300 | 4,335 | 4,265 | 4,330 | 818,500 | 541.25 |
| 2011-02-21 | 4,350 | 4,370 | 4,320 | 4,355 | 546,000 | 544.38 |
| 2011-02-18 | 4,340 | 4,380 | 4,340 | 4,355 | 968,200 | 544.38 |
| 2011-02-17 | 4,420 | 4,420 | 4,335 | 4,335 | 912,900 | 541.88 |
| 2011-02-16 | 4,370 | 4,410 | 4,350 | 4,395 | 616,600 | 549.38 |
| 2011-02-15 | 4,415 | 4,420 | 4,370 | 4,370 | 506,300 | 546.25 |
| 2011-02-14 | 4,410 | 4,445 | 4,405 | 4,410 | 467,500 | 551.25 |
| 2011-02-10 | 4,395 | 4,425 | 4,380 | 4,390 | 675,800 | 548.75 |
| 2011-02-09 | 4,440 | 4,450 | 4,410 | 4,420 | 434,400 | 552.50 |
| 2011-02-08 | 4,425 | 4,445 | 4,415 | 4,430 | 266,800 | 553.75 |
| 2011-02-07 | 4,445 | 4,450 | 4,400 | 4,410 | 413,200 | 551.25 |
| 2011-02-04 | 4,400 | 4,445 | 4,380 | 4,395 | 582,600 | 549.38 |
| 2011-02-03 | 4,300 | 4,350 | 4,280 | 4,330 | 399,600 | 541.25 |
| 2011-02-02 | 4,340 | 4,380 | 4,325 | 4,340 | 696,500 | 542.50 |
| 2011-02-01 | 4,245 | 4,310 | 4,230 | 4,295 | 738,800 | 536.88 |
| 2011-01-31 | 4,230 | 4,270 | 4,210 | 4,250 | 872,600 | 531.25 |
| 2011-01-28 | 4,380 | 4,390 | 4,280 | 4,285 | 1,193,800 | 535.63 |
| 2011-01-27 | 4,430 | 4,450 | 4,380 | 4,380 | 751,100 | 547.50 |
| 2011-01-26 | 4,375 | 4,395 | 4,355 | 4,380 | 741,100 | 547.50 |
| 2011-01-25 | 4,450 | 4,470 | 4,350 | 4,420 | 1,548,700 | 552.50 |
| 2011-01-24 | 4,440 | 4,500 | 4,425 | 4,480 | 608,500 | 560 |
| 2011-01-21 | 4,460 | 4,515 | 4,430 | 4,445 | 1,109,500 | 555.63 |
| 2011-01-20 | 4,425 | 4,450 | 4,400 | 4,445 | 680,300 | 555.63 |
| 2011-01-19 | 4,505 | 4,520 | 4,455 | 4,460 | 649,800 | 557.50 |
| 2011-01-18 | 4,490 | 4,535 | 4,485 | 4,485 | 469,300 | 560.63 |
| 2011-01-17 | 4,520 | 4,535 | 4,480 | 4,510 | 577,800 | 563.75 |
| 2011-01-14 | 4,565 | 4,635 | 4,510 | 4,520 | 1,666,200 | 565 |
| 2011-01-13 | 4,665 | 4,670 | 4,610 | 4,635 | 497,100 | 579.38 |
| 2011-01-12 | 4,635 | 4,635 | 4,610 | 4,635 | 468,100 | 579.38 |
| 2011-01-11 | 4,600 | 4,625 | 4,590 | 4,610 | 562,000 | 576.25 |
| 2011-01-07 | 4,660 | 4,680 | 4,640 | 4,650 | 362,900 | 581.25 |
| 2011-01-06 | 4,685 | 4,695 | 4,655 | 4,675 | 581,200 | 584.38 |
| 2011-01-05 | 4,625 | 4,655 | 4,605 | 4,615 | 376,300 | 576.88 |
| 2011-01-04 | 4,620 | 4,665 | 4,575 | 4,640 | 572,900 | 580 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
