4553 東和薬品(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 | 3,235 | 3,285 | 3,235 | 3,285 | 15,700 | 1,095 |
| 2011-12-29 | 3,220 | 3,280 | 3,215 | 3,255 | 12,800 | 1,085 |
| 2011-12-28 | 3,290 | 3,295 | 3,240 | 3,240 | 13,300 | 1,080 |
| 2011-12-27 | 3,285 | 3,295 | 3,265 | 3,270 | 7,700 | 1,090 |
| 2011-12-26 | 3,325 | 3,325 | 3,275 | 3,285 | 10,600 | 1,095 |
| 2011-12-22 | 3,345 | 3,345 | 3,280 | 3,315 | 21,900 | 1,105 |
| 2011-12-21 | 3,270 | 3,290 | 3,230 | 3,290 | 47,800 | 1,096.67 |
| 2011-12-20 | 3,250 | 3,265 | 3,230 | 3,250 | 18,300 | 1,083.33 |
| 2011-12-19 | 3,230 | 3,235 | 3,205 | 3,210 | 20,100 | 1,070 |
| 2011-12-16 | 3,280 | 3,315 | 3,255 | 3,260 | 31,700 | 1,086.67 |
| 2011-12-15 | 3,305 | 3,315 | 3,270 | 3,280 | 34,100 | 1,093.33 |
| 2011-12-14 | 3,315 | 3,340 | 3,300 | 3,315 | 39,300 | 1,105 |
| 2011-12-13 | 3,320 | 3,350 | 3,305 | 3,335 | 19,500 | 1,111.67 |
| 2011-12-12 | 3,365 | 3,375 | 3,340 | 3,340 | 19,500 | 1,113.33 |
| 2011-12-09 | 3,320 | 3,365 | 3,320 | 3,355 | 45,100 | 1,118.33 |
| 2011-12-08 | 3,355 | 3,355 | 3,330 | 3,340 | 29,100 | 1,113.33 |
| 2011-12-07 | 3,345 | 3,360 | 3,315 | 3,355 | 41,200 | 1,118.33 |
| 2011-12-06 | 3,390 | 3,395 | 3,325 | 3,325 | 44,100 | 1,108.33 |
| 2011-12-05 | 3,400 | 3,400 | 3,375 | 3,395 | 56,300 | 1,131.67 |
| 2011-12-02 | 3,340 | 3,355 | 3,320 | 3,340 | 77,700 | 1,113.33 |
| 2011-12-01 | 3,400 | 3,400 | 3,340 | 3,375 | 80,200 | 1,125 |
| 2011-11-30 | 3,390 | 3,435 | 3,375 | 3,420 | 49,800 | 1,140 |
| 2011-11-29 | 3,470 | 3,470 | 3,395 | 3,450 | 31,200 | 1,150 |
| 2011-11-28 | 3,520 | 3,520 | 3,415 | 3,415 | 22,600 | 1,138.33 |
| 2011-11-25 | 3,470 | 3,515 | 3,430 | 3,490 | 65,400 | 1,163.33 |
| 2011-11-24 | 3,500 | 3,500 | 3,400 | 3,415 | 50,900 | 1,138.33 |
| 2011-11-22 | 3,455 | 3,535 | 3,420 | 3,505 | 50,100 | 1,168.33 |
| 2011-11-21 | 3,430 | 3,490 | 3,430 | 3,465 | 16,500 | 1,155 |
| 2011-11-18 | 3,455 | 3,465 | 3,415 | 3,445 | 37,300 | 1,148.33 |
| 2011-11-17 | 3,410 | 3,455 | 3,405 | 3,455 | 42,400 | 1,151.67 |
| 2011-11-16 | 3,365 | 3,420 | 3,365 | 3,410 | 43,900 | 1,136.67 |
| 2011-11-15 | 3,315 | 3,360 | 3,315 | 3,355 | 34,000 | 1,118.33 |
| 2011-11-14 | 3,305 | 3,335 | 3,300 | 3,315 | 75,900 | 1,105 |
| 2011-11-11 | 3,320 | 3,365 | 3,310 | 3,325 | 46,700 | 1,108.33 |
| 2011-11-10 | 3,315 | 3,360 | 3,310 | 3,335 | 36,200 | 1,111.67 |
| 2011-11-09 | 3,300 | 3,375 | 3,300 | 3,370 | 55,700 | 1,123.33 |
| 2011-11-08 | 3,340 | 3,350 | 3,045 | 3,295 | 204,100 | 1,098.33 |
| 2011-11-07 | 3,430 | 3,480 | 3,405 | 3,470 | 20,700 | 1,156.67 |
| 2011-11-04 | 3,390 | 3,430 | 3,355 | 3,410 | 37,700 | 1,136.67 |
| 2011-11-02 | 3,440 | 3,450 | 3,355 | 3,360 | 34,000 | 1,120 |
| 2011-11-01 | 3,500 | 3,500 | 3,455 | 3,460 | 18,400 | 1,153.33 |
| 2011-10-31 | 3,630 | 3,630 | 3,485 | 3,490 | 40,100 | 1,163.33 |
| 2011-10-28 | 3,585 | 3,650 | 3,575 | 3,600 | 29,700 | 1,200 |
| 2011-10-27 | 3,520 | 3,520 | 3,445 | 3,510 | 12,800 | 1,170 |
| 2011-10-26 | 3,480 | 3,490 | 3,435 | 3,465 | 17,000 | 1,155 |
| 2011-10-25 | 3,555 | 3,565 | 3,485 | 3,500 | 27,600 | 1,166.67 |
| 2011-10-24 | 3,595 | 3,610 | 3,560 | 3,565 | 16,000 | 1,188.33 |
| 2011-10-21 | 3,570 | 3,595 | 3,560 | 3,560 | 15,100 | 1,186.67 |
| 2011-10-20 | 3,740 | 3,740 | 3,525 | 3,570 | 78,800 | 1,190 |
| 2011-10-19 | 3,660 | 3,720 | 3,620 | 3,705 | 51,200 | 1,235 |
| 2011-10-18 | 3,650 | 3,670 | 3,600 | 3,640 | 17,600 | 1,213.33 |
| 2011-10-17 | 3,585 | 3,650 | 3,580 | 3,625 | 21,200 | 1,208.33 |
| 2011-10-14 | 3,555 | 3,595 | 3,520 | 3,520 | 20,100 | 1,173.33 |
| 2011-10-13 | 3,640 | 3,640 | 3,595 | 3,610 | 13,200 | 1,203.33 |
| 2011-10-12 | 3,590 | 3,640 | 3,540 | 3,600 | 22,000 | 1,200 |
| 2011-10-11 | 3,520 | 3,645 | 3,510 | 3,590 | 45,400 | 1,196.67 |
| 2011-10-07 | 3,585 | 3,620 | 3,500 | 3,510 | 25,200 | 1,170 |
| 2011-10-06 | 3,620 | 3,660 | 3,575 | 3,595 | 39,500 | 1,198.33 |
| 2011-10-05 | 3,605 | 3,645 | 3,560 | 3,645 | 47,300 | 1,215 |
| 2011-10-04 | 3,640 | 3,640 | 3,565 | 3,580 | 28,100 | 1,193.33 |
| 2011-10-03 | 3,550 | 3,695 | 3,530 | 3,695 | 69,200 | 1,231.67 |
| 2011-09-30 | 3,490 | 3,580 | 3,470 | 3,560 | 47,900 | 1,186.67 |
| 2011-09-29 | 3,410 | 3,520 | 3,405 | 3,490 | 39,800 | 1,163.33 |
| 2011-09-28 | 3,380 | 3,445 | 3,365 | 3,410 | 25,800 | 1,136.67 |
| 2011-09-27 | 3,300 | 3,390 | 3,300 | 3,380 | 45,700 | 1,126.67 |
| 2011-09-26 | 3,420 | 3,475 | 3,270 | 3,270 | 102,800 | 1,090 |
| 2011-09-22 | 3,555 | 3,555 | 3,500 | 3,540 | 21,500 | 1,180 |
| 2011-09-21 | 3,450 | 3,610 | 3,450 | 3,555 | 55,400 | 1,185 |
| 2011-09-20 | 3,510 | 3,515 | 3,410 | 3,420 | 45,600 | 1,140 |
| 2011-09-16 | 3,490 | 3,515 | 3,465 | 3,515 | 24,700 | 1,171.67 |
| 2011-09-15 | 3,435 | 3,490 | 3,435 | 3,480 | 18,900 | 1,160 |
| 2011-09-14 | 3,485 | 3,515 | 3,430 | 3,445 | 35,800 | 1,148.33 |
| 2011-09-13 | 3,465 | 3,495 | 3,460 | 3,480 | 38,400 | 1,160 |
| 2011-09-12 | 3,570 | 3,570 | 3,370 | 3,455 | 141,100 | 1,151.67 |
| 2011-09-09 | 3,605 | 3,645 | 3,605 | 3,615 | 39,800 | 1,205 |
| 2011-09-08 | 3,640 | 3,650 | 3,615 | 3,635 | 47,400 | 1,211.67 |
| 2011-09-07 | 3,650 | 3,670 | 3,600 | 3,640 | 42,800 | 1,213.33 |
| 2011-09-06 | 3,620 | 3,650 | 3,610 | 3,610 | 41,000 | 1,203.33 |
| 2011-09-05 | 3,690 | 3,690 | 3,655 | 3,665 | 18,600 | 1,221.67 |
| 2011-09-02 | 3,720 | 3,725 | 3,690 | 3,695 | 28,400 | 1,231.67 |
| 2011-09-01 | 3,780 | 3,785 | 3,700 | 3,715 | 29,300 | 1,238.33 |
| 2011-08-31 | 3,710 | 3,780 | 3,700 | 3,755 | 56,000 | 1,251.67 |
| 2011-08-30 | 3,720 | 3,725 | 3,685 | 3,695 | 58,600 | 1,231.67 |
| 2011-08-29 | 3,755 | 3,755 | 3,685 | 3,720 | 44,300 | 1,240 |
| 2011-08-26 | 3,720 | 3,760 | 3,720 | 3,725 | 24,200 | 1,241.67 |
| 2011-08-25 | 3,825 | 3,825 | 3,720 | 3,720 | 44,800 | 1,240 |
| 2011-08-24 | 3,850 | 3,850 | 3,735 | 3,755 | 44,100 | 1,251.67 |
| 2011-08-23 | 3,820 | 3,830 | 3,765 | 3,780 | 33,200 | 1,260 |
| 2011-08-22 | 3,845 | 3,850 | 3,750 | 3,775 | 44,100 | 1,258.33 |
| 2011-08-19 | 3,830 | 3,875 | 3,805 | 3,845 | 81,400 | 1,281.67 |
| 2011-08-18 | 3,820 | 3,885 | 3,795 | 3,850 | 91,400 | 1,283.33 |
| 2011-08-17 | 3,820 | 3,830 | 3,765 | 3,785 | 62,000 | 1,261.67 |
| 2011-08-16 | 3,800 | 3,805 | 3,765 | 3,780 | 38,900 | 1,260 |
| 2011-08-15 | 3,800 | 3,835 | 3,745 | 3,775 | 47,600 | 1,258.33 |
| 2011-08-12 | 3,680 | 3,770 | 3,645 | 3,765 | 118,300 | 1,255 |
| 2011-08-11 | 3,655 | 3,675 | 3,590 | 3,610 | 203,400 | 1,203.33 |
| 2011-08-10 | 4,040 | 4,070 | 3,725 | 3,755 | 275,900 | 1,251.67 |
| 2011-08-09 | 4,095 | 4,100 | 3,870 | 4,020 | 336,300 | 1,340 |
| 2011-08-08 | 4,210 | 4,320 | 4,210 | 4,305 | 69,300 | 1,435 |
| 2011-08-05 | 4,100 | 4,290 | 4,100 | 4,280 | 87,700 | 1,426.67 |
| 2011-08-04 | 4,315 | 4,385 | 4,305 | 4,320 | 74,100 | 1,440 |
| 2011-08-03 | 4,425 | 4,440 | 4,370 | 4,385 | 76,800 | 1,461.67 |
| 2011-08-02 | 4,500 | 4,500 | 4,430 | 4,435 | 52,900 | 1,478.33 |
| 2011-08-01 | 4,505 | 4,555 | 4,380 | 4,500 | 50,400 | 1,500 |
| 2011-07-29 | 4,555 | 4,585 | 4,535 | 4,535 | 33,000 | 1,511.67 |
| 2011-07-28 | 4,580 | 4,640 | 4,555 | 4,565 | 40,000 | 1,521.67 |
| 2011-07-27 | 4,640 | 4,640 | 4,575 | 4,580 | 56,700 | 1,526.67 |
| 2011-07-26 | 4,675 | 4,680 | 4,630 | 4,635 | 59,700 | 1,545 |
| 2011-07-25 | 4,875 | 4,880 | 4,660 | 4,665 | 97,100 | 1,555 |
| 2011-07-22 | 4,775 | 4,850 | 4,755 | 4,845 | 40,600 | 1,615 |
| 2011-07-21 | 4,760 | 4,775 | 4,735 | 4,770 | 19,200 | 1,590 |
| 2011-07-20 | 4,835 | 4,835 | 4,765 | 4,770 | 38,900 | 1,590 |
| 2011-07-19 | 4,575 | 4,775 | 4,575 | 4,765 | 77,100 | 1,588.33 |
| 2011-07-15 | 4,620 | 4,655 | 4,575 | 4,580 | 32,500 | 1,526.67 |
| 2011-07-14 | 4,630 | 4,630 | 4,575 | 4,620 | 40,600 | 1,540 |
| 2011-07-13 | 4,600 | 4,675 | 4,600 | 4,625 | 40,700 | 1,541.67 |
| 2011-07-12 | 4,670 | 4,685 | 4,630 | 4,635 | 39,600 | 1,545 |
| 2011-07-11 | 4,705 | 4,745 | 4,705 | 4,710 | 19,200 | 1,570 |
| 2011-07-08 | 4,815 | 4,815 | 4,760 | 4,770 | 19,800 | 1,590 |
| 2011-07-07 | 4,745 | 4,820 | 4,740 | 4,815 | 23,300 | 1,605 |
| 2011-07-06 | 4,805 | 4,805 | 4,735 | 4,790 | 26,300 | 1,596.67 |
| 2011-07-05 | 4,830 | 4,830 | 4,795 | 4,815 | 14,600 | 1,605 |
| 2011-07-04 | 4,825 | 4,875 | 4,800 | 4,855 | 41,000 | 1,618.33 |
| 2011-07-01 | 4,845 | 4,865 | 4,760 | 4,765 | 31,200 | 1,588.33 |
| 2011-06-30 | 4,795 | 4,850 | 4,765 | 4,850 | 35,900 | 1,616.67 |
| 2011-06-29 | 4,720 | 4,805 | 4,705 | 4,775 | 35,300 | 1,591.67 |
| 2011-06-28 | 4,750 | 4,750 | 4,685 | 4,720 | 40,600 | 1,573.33 |
| 2011-06-27 | 4,760 | 4,760 | 4,650 | 4,655 | 37,100 | 1,551.67 |
| 2011-06-24 | 4,725 | 4,775 | 4,720 | 4,760 | 21,300 | 1,586.67 |
| 2011-06-23 | 4,800 | 4,800 | 4,755 | 4,755 | 22,200 | 1,585 |
| 2011-06-22 | 4,735 | 4,810 | 4,735 | 4,800 | 24,100 | 1,600 |
| 2011-06-21 | 4,680 | 4,770 | 4,665 | 4,765 | 24,300 | 1,588.33 |
| 2011-06-20 | 4,690 | 4,710 | 4,660 | 4,680 | 21,300 | 1,560 |
| 2011-06-17 | 4,730 | 4,730 | 4,660 | 4,690 | 20,700 | 1,563.33 |
| 2011-06-16 | 4,755 | 4,830 | 4,755 | 4,760 | 26,800 | 1,586.67 |
| 2011-06-15 | 4,830 | 4,830 | 4,730 | 4,790 | 29,800 | 1,596.67 |
| 2011-06-14 | 4,860 | 4,920 | 4,845 | 4,845 | 69,000 | 1,615 |
| 2011-06-13 | 4,715 | 4,840 | 4,700 | 4,835 | 73,300 | 1,611.67 |
| 2011-06-10 | 4,685 | 4,705 | 4,655 | 4,700 | 71,900 | 1,566.67 |
| 2011-06-09 | 4,575 | 4,725 | 4,555 | 4,705 | 77,400 | 1,568.33 |
| 2011-06-08 | 4,605 | 4,615 | 4,580 | 4,605 | 52,100 | 1,535 |
| 2011-06-07 | 4,520 | 4,590 | 4,520 | 4,575 | 49,600 | 1,525 |
| 2011-06-06 | 4,515 | 4,555 | 4,500 | 4,555 | 38,600 | 1,518.33 |
| 2011-06-03 | 4,580 | 4,585 | 4,515 | 4,545 | 65,900 | 1,515 |
| 2011-06-02 | 4,485 | 4,545 | 4,480 | 4,520 | 30,100 | 1,506.67 |
| 2011-06-01 | 4,500 | 4,580 | 4,460 | 4,575 | 53,100 | 1,525 |
| 2011-05-31 | 4,570 | 4,570 | 4,515 | 4,525 | 87,900 | 1,508.33 |
| 2011-05-30 | 4,605 | 4,605 | 4,555 | 4,570 | 38,000 | 1,523.33 |
| 2011-05-27 | 4,560 | 4,640 | 4,560 | 4,605 | 70,900 | 1,535 |
| 2011-05-26 | 4,530 | 4,600 | 4,500 | 4,590 | 89,200 | 1,530 |
| 2011-05-25 | 4,430 | 4,550 | 4,425 | 4,540 | 106,200 | 1,513.33 |
| 2011-05-24 | 4,320 | 4,430 | 4,320 | 4,420 | 55,300 | 1,473.33 |
| 2011-05-23 | 4,275 | 4,330 | 4,265 | 4,325 | 34,600 | 1,441.67 |
| 2011-05-20 | 4,265 | 4,310 | 4,265 | 4,275 | 37,700 | 1,425 |
| 2011-05-19 | 4,240 | 4,275 | 4,230 | 4,260 | 62,200 | 1,420 |
| 2011-05-18 | 4,220 | 4,250 | 4,200 | 4,240 | 71,100 | 1,413.33 |
| 2011-05-17 | 4,250 | 4,265 | 4,200 | 4,210 | 68,200 | 1,403.33 |
| 2011-05-16 | 4,240 | 4,280 | 4,185 | 4,205 | 97,700 | 1,401.67 |
| 2011-05-13 | 4,200 | 4,210 | 4,120 | 4,145 | 42,200 | 1,381.67 |
| 2011-05-12 | 4,155 | 4,190 | 4,110 | 4,180 | 53,600 | 1,393.33 |
| 2011-05-11 | 4,200 | 4,200 | 4,155 | 4,155 | 22,500 | 1,385 |
| 2011-05-10 | 4,205 | 4,210 | 4,185 | 4,200 | 22,200 | 1,400 |
| 2011-05-09 | 4,200 | 4,220 | 4,165 | 4,180 | 24,300 | 1,393.33 |
| 2011-05-06 | 4,170 | 4,195 | 4,155 | 4,175 | 35,700 | 1,391.67 |
| 2011-05-02 | 4,220 | 4,240 | 4,205 | 4,215 | 22,500 | 1,405 |
| 2011-04-28 | 4,195 | 4,215 | 4,185 | 4,210 | 31,100 | 1,403.33 |
| 2011-04-27 | 4,200 | 4,220 | 4,180 | 4,190 | 25,900 | 1,396.67 |
| 2011-04-26 | 4,160 | 4,180 | 4,125 | 4,175 | 15,300 | 1,391.67 |
| 2011-04-25 | 4,225 | 4,225 | 4,175 | 4,175 | 15,900 | 1,391.67 |
| 2011-04-22 | 4,215 | 4,215 | 4,180 | 4,185 | 25,500 | 1,395 |
| 2011-04-21 | 4,220 | 4,220 | 4,175 | 4,200 | 24,700 | 1,400 |
| 2011-04-20 | 4,195 | 4,200 | 4,165 | 4,190 | 48,800 | 1,396.67 |
| 2011-04-19 | 4,135 | 4,160 | 4,130 | 4,140 | 28,600 | 1,380 |
| 2011-04-18 | 4,135 | 4,165 | 4,125 | 4,140 | 32,800 | 1,380 |
| 2011-04-15 | 4,085 | 4,095 | 4,050 | 4,085 | 62,300 | 1,361.67 |
| 2011-04-14 | 4,040 | 4,065 | 4,015 | 4,060 | 44,000 | 1,353.33 |
| 2011-04-13 | 3,995 | 4,040 | 3,995 | 4,025 | 18,200 | 1,341.67 |
| 2011-04-12 | 4,060 | 4,065 | 4,015 | 4,015 | 20,200 | 1,338.33 |
| 2011-04-11 | 4,005 | 4,075 | 3,980 | 4,055 | 18,100 | 1,351.67 |
| 2011-04-08 | 3,995 | 4,045 | 3,980 | 4,030 | 40,300 | 1,343.33 |
| 2011-04-07 | 4,085 | 4,100 | 4,010 | 4,025 | 37,900 | 1,341.67 |
| 2011-04-06 | 4,120 | 4,120 | 4,080 | 4,095 | 22,700 | 1,365 |
| 2011-04-05 | 4,150 | 4,165 | 4,065 | 4,105 | 37,800 | 1,368.33 |
| 2011-04-04 | 4,200 | 4,200 | 4,155 | 4,160 | 15,700 | 1,386.67 |
| 2011-04-01 | 4,210 | 4,215 | 4,170 | 4,195 | 19,300 | 1,398.33 |
| 2011-03-31 | 4,220 | 4,220 | 4,175 | 4,205 | 31,200 | 1,401.67 |
| 2011-03-30 | 4,160 | 4,225 | 4,145 | 4,220 | 28,300 | 1,406.67 |
| 2011-03-29 | 4,145 | 4,185 | 4,100 | 4,140 | 41,300 | 1,380 |
| 2011-03-28 | 4,185 | 4,235 | 4,110 | 4,235 | 43,800 | 1,411.67 |
| 2011-03-25 | 4,225 | 4,225 | 4,165 | 4,185 | 15,300 | 1,395 |
| 2011-03-24 | 4,095 | 4,220 | 4,095 | 4,155 | 29,600 | 1,385 |
| 2011-03-23 | 4,210 | 4,320 | 4,075 | 4,155 | 76,700 | 1,385 |
| 2011-03-22 | 4,200 | 4,205 | 4,145 | 4,175 | 58,600 | 1,391.67 |
| 2011-03-18 | 3,985 | 4,205 | 3,985 | 4,185 | 80,100 | 1,395 |
| 2011-03-17 | 3,850 | 4,000 | 3,750 | 3,975 | 65,600 | 1,325 |
| 2011-03-16 | 3,685 | 4,010 | 3,675 | 3,895 | 128,900 | 1,298.33 |
| 2011-03-15 | 3,905 | 3,930 | 3,345 | 3,510 | 95,300 | 1,170 |
| 2011-03-14 | 3,945 | 4,200 | 3,875 | 4,045 | 81,300 | 1,348.33 |
| 2011-03-11 | 4,425 | 4,430 | 4,365 | 4,365 | 57,500 | 1,455 |
| 2011-03-10 | 4,455 | 4,460 | 4,435 | 4,435 | 19,900 | 1,478.33 |
| 2011-03-09 | 4,460 | 4,465 | 4,450 | 4,450 | 16,600 | 1,483.33 |
| 2011-03-08 | 4,440 | 4,455 | 4,435 | 4,435 | 19,000 | 1,478.33 |
| 2011-03-07 | 4,460 | 4,460 | 4,435 | 4,435 | 20,600 | 1,478.33 |
| 2011-03-04 | 4,500 | 4,500 | 4,455 | 4,455 | 29,500 | 1,485 |
| 2011-03-03 | 4,470 | 4,490 | 4,465 | 4,485 | 20,500 | 1,495 |
| 2011-03-02 | 4,480 | 4,520 | 4,475 | 4,485 | 26,600 | 1,495 |
| 2011-03-01 | 4,515 | 4,550 | 4,475 | 4,520 | 34,800 | 1,506.67 |
| 2011-02-28 | 4,450 | 4,540 | 4,445 | 4,525 | 41,900 | 1,508.33 |
| 2011-02-25 | 4,445 | 4,470 | 4,430 | 4,460 | 19,800 | 1,486.67 |
| 2011-02-24 | 4,475 | 4,490 | 4,425 | 4,440 | 36,600 | 1,480 |
| 2011-02-23 | 4,450 | 4,515 | 4,450 | 4,495 | 36,300 | 1,498.33 |
| 2011-02-22 | 4,510 | 4,520 | 4,465 | 4,470 | 26,600 | 1,490 |
| 2011-02-21 | 4,530 | 4,545 | 4,500 | 4,520 | 31,900 | 1,506.67 |
| 2011-02-18 | 4,555 | 4,585 | 4,500 | 4,535 | 61,500 | 1,511.67 |
| 2011-02-17 | 4,500 | 4,545 | 4,485 | 4,535 | 49,800 | 1,511.67 |
| 2011-02-16 | 4,505 | 4,510 | 4,480 | 4,495 | 23,900 | 1,498.33 |
| 2011-02-15 | 4,540 | 4,540 | 4,480 | 4,485 | 38,300 | 1,495 |
| 2011-02-14 | 4,465 | 4,520 | 4,465 | 4,520 | 35,400 | 1,506.67 |
| 2011-02-10 | 4,475 | 4,485 | 4,455 | 4,465 | 52,000 | 1,488.33 |
| 2011-02-09 | 4,540 | 4,540 | 4,470 | 4,490 | 57,300 | 1,496.67 |
| 2011-02-08 | 4,565 | 4,565 | 4,485 | 4,510 | 58,900 | 1,503.33 |
| 2011-02-07 | 4,475 | 4,520 | 4,450 | 4,500 | 47,300 | 1,500 |
| 2011-02-04 | 4,415 | 4,475 | 4,415 | 4,430 | 62,900 | 1,476.67 |
| 2011-02-03 | 4,440 | 4,450 | 4,420 | 4,425 | 30,900 | 1,475 |
| 2011-02-02 | 4,475 | 4,505 | 4,445 | 4,445 | 45,100 | 1,481.67 |
| 2011-02-01 | 4,505 | 4,510 | 4,455 | 4,490 | 75,800 | 1,496.67 |
| 2011-01-31 | 4,520 | 4,530 | 4,455 | 4,500 | 72,100 | 1,500 |
| 2011-01-28 | 4,555 | 4,600 | 4,530 | 4,590 | 70,300 | 1,530 |
| 2011-01-27 | 4,550 | 4,575 | 4,530 | 4,555 | 55,000 | 1,518.33 |
| 2011-01-26 | 4,535 | 4,560 | 4,505 | 4,550 | 31,200 | 1,516.67 |
| 2011-01-25 | 4,555 | 4,555 | 4,495 | 4,550 | 65,900 | 1,516.67 |
| 2011-01-24 | 4,450 | 4,560 | 4,440 | 4,555 | 89,400 | 1,518.33 |
| 2011-01-21 | 4,430 | 4,455 | 4,420 | 4,425 | 59,900 | 1,475 |
| 2011-01-20 | 4,445 | 4,455 | 4,420 | 4,420 | 50,600 | 1,473.33 |
| 2011-01-19 | 4,460 | 4,460 | 4,430 | 4,445 | 31,200 | 1,481.67 |
| 2011-01-18 | 4,420 | 4,450 | 4,420 | 4,440 | 35,800 | 1,480 |
| 2011-01-17 | 4,430 | 4,465 | 4,410 | 4,415 | 45,300 | 1,471.67 |
| 2011-01-14 | 4,455 | 4,480 | 4,410 | 4,410 | 71,700 | 1,470 |
| 2011-01-13 | 4,495 | 4,505 | 4,450 | 4,450 | 76,000 | 1,483.33 |
| 2011-01-12 | 4,495 | 4,515 | 4,490 | 4,500 | 42,700 | 1,500 |
| 2011-01-11 | 4,460 | 4,500 | 4,460 | 4,475 | 44,400 | 1,491.67 |
| 2011-01-07 | 4,490 | 4,505 | 4,470 | 4,470 | 45,300 | 1,490 |
| 2011-01-06 | 4,515 | 4,520 | 4,480 | 4,480 | 46,700 | 1,493.33 |
| 2011-01-05 | 4,520 | 4,535 | 4,510 | 4,520 | 26,500 | 1,506.67 |
| 2011-01-04 | 4,535 | 4,545 | 4,515 | 4,520 | 23,700 | 1,506.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株