4564 オンコセラピー・サイエンス(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 | 116,700 | 118,100 | 116,500 | 117,400 | 203 | 234.80 |
| 2011-12-29 | 117,000 | 118,100 | 116,000 | 116,500 | 313 | 233 |
| 2011-12-28 | 115,000 | 118,500 | 115,000 | 118,000 | 264 | 236 |
| 2011-12-27 | 113,000 | 116,600 | 113,000 | 114,700 | 481 | 229.40 |
| 2011-12-26 | 115,000 | 115,500 | 113,000 | 113,500 | 519 | 227 |
| 2011-12-22 | 116,000 | 117,300 | 115,100 | 115,500 | 361 | 231 |
| 2011-12-21 | 118,100 | 119,200 | 116,200 | 117,100 | 266 | 234.20 |
| 2011-12-20 | 114,000 | 117,700 | 113,700 | 117,100 | 371 | 234.20 |
| 2011-12-19 | 118,100 | 118,100 | 113,500 | 114,000 | 622 | 228 |
| 2011-12-16 | 115,900 | 119,100 | 115,900 | 118,600 | 417 | 237.20 |
| 2011-12-15 | 117,200 | 118,800 | 115,200 | 115,600 | 671 | 231.20 |
| 2011-12-14 | 120,800 | 122,000 | 119,000 | 119,400 | 532 | 238.80 |
| 2011-12-13 | 121,000 | 123,800 | 120,200 | 122,300 | 828 | 244.60 |
| 2011-12-12 | 123,000 | 125,100 | 122,400 | 123,100 | 505 | 246.20 |
| 2011-12-09 | 122,700 | 124,000 | 122,400 | 123,300 | 211 | 246.60 |
| 2011-12-08 | 123,500 | 124,500 | 122,700 | 124,000 | 250 | 248 |
| 2011-12-07 | 123,800 | 124,000 | 122,400 | 123,900 | 248 | 247.80 |
| 2011-12-06 | 126,800 | 126,800 | 123,300 | 123,300 | 463 | 246.60 |
| 2011-12-05 | 122,700 | 126,700 | 122,300 | 126,200 | 650 | 252.40 |
| 2011-12-02 | 123,000 | 123,900 | 122,100 | 122,600 | 510 | 245.20 |
| 2011-12-01 | 124,700 | 126,200 | 122,100 | 122,600 | 1,048 | 245.20 |
| 2011-11-30 | 121,800 | 124,700 | 121,400 | 124,700 | 666 | 249.40 |
| 2011-11-29 | 120,100 | 124,200 | 119,000 | 122,500 | 642 | 245 |
| 2011-11-28 | 116,000 | 119,800 | 115,900 | 117,600 | 415 | 235.20 |
| 2011-11-25 | 113,800 | 117,700 | 113,800 | 116,000 | 540 | 232 |
| 2011-11-24 | 118,000 | 118,000 | 113,000 | 113,000 | 909 | 226 |
| 2011-11-22 | 118,900 | 120,600 | 118,700 | 119,200 | 538 | 238.40 |
| 2011-11-21 | 125,000 | 125,000 | 121,000 | 121,900 | 622 | 243.80 |
| 2011-11-18 | 127,400 | 127,900 | 125,000 | 126,700 | 335 | 253.40 |
| 2011-11-17 | 123,500 | 129,200 | 123,500 | 128,100 | 350 | 256.20 |
| 2011-11-16 | 125,500 | 126,400 | 123,700 | 124,800 | 380 | 249.60 |
| 2011-11-15 | 127,000 | 128,500 | 124,600 | 125,000 | 273 | 250 |
| 2011-11-14 | 121,000 | 128,700 | 121,000 | 127,300 | 453 | 254.60 |
| 2011-11-11 | 118,500 | 123,500 | 118,500 | 121,100 | 510 | 242.20 |
| 2011-11-10 | 120,500 | 122,000 | 119,000 | 120,500 | 668 | 241 |
| 2011-11-09 | 122,700 | 124,600 | 122,000 | 124,500 | 297 | 249 |
| 2011-11-08 | 126,200 | 127,000 | 122,300 | 122,700 | 587 | 245.40 |
| 2011-11-07 | 128,500 | 128,500 | 125,500 | 128,000 | 356 | 256 |
| 2011-11-04 | 131,100 | 131,200 | 128,000 | 128,500 | 354 | 257 |
| 2011-11-02 | 130,300 | 132,400 | 129,000 | 129,500 | 531 | 259 |
| 2011-11-01 | 136,600 | 136,800 | 132,600 | 133,000 | 339 | 266 |
| 2011-10-31 | 132,500 | 135,400 | 130,400 | 135,400 | 406 | 270.80 |
| 2011-10-28 | 136,000 | 138,000 | 134,100 | 134,500 | 535 | 269 |
| 2011-10-27 | 134,900 | 135,500 | 133,000 | 134,500 | 376 | 269 |
| 2011-10-26 | 136,300 | 136,900 | 132,700 | 135,800 | 701 | 271.60 |
| 2011-10-25 | 138,800 | 139,500 | 137,600 | 137,800 | 383 | 275.60 |
| 2011-10-24 | 138,100 | 139,200 | 137,100 | 138,800 | 310 | 277.60 |
| 2011-10-21 | 138,000 | 138,100 | 136,000 | 136,100 | 312 | 272.20 |
| 2011-10-20 | 135,800 | 139,600 | 135,500 | 137,000 | 459 | 274 |
| 2011-10-19 | 138,100 | 139,600 | 136,300 | 136,300 | 446 | 272.60 |
| 2011-10-18 | 138,000 | 139,900 | 136,500 | 137,900 | 501 | 275.80 |
| 2011-10-17 | 143,000 | 144,800 | 138,500 | 139,200 | 971 | 278.40 |
| 2011-10-14 | 139,000 | 139,300 | 136,000 | 138,000 | 480 | 276 |
| 2011-10-13 | 140,200 | 141,700 | 138,200 | 139,000 | 648 | 278 |
| 2011-10-12 | 132,500 | 138,100 | 131,500 | 137,200 | 729 | 274.40 |
| 2011-10-11 | 132,000 | 132,100 | 130,000 | 131,200 | 417 | 262.40 |
| 2011-10-07 | 131,800 | 131,800 | 129,000 | 130,500 | 367 | 261 |
| 2011-10-06 | 127,800 | 130,600 | 127,000 | 130,500 | 427 | 261 |
| 2011-10-05 | 131,500 | 131,500 | 125,100 | 125,300 | 689 | 250.60 |
| 2011-10-04 | 131,000 | 133,000 | 128,500 | 129,700 | 1,128 | 259.40 |
| 2011-10-03 | 139,900 | 143,700 | 134,000 | 138,100 | 2,317 | 276.20 |
| 2011-09-30 | 129,000 | 138,700 | 128,000 | 138,700 | 1,739 | 277.40 |
| 2011-09-29 | 120,100 | 128,500 | 120,100 | 126,900 | 1,008 | 253.80 |
| 2011-09-28 | 123,900 | 124,000 | 121,200 | 121,500 | 568 | 243 |
| 2011-09-27 | 122,400 | 122,400 | 119,100 | 120,900 | 606 | 241.80 |
| 2011-09-26 | 128,700 | 128,700 | 118,100 | 118,600 | 1,297 | 237.20 |
| 2011-09-22 | 124,000 | 128,900 | 123,400 | 124,000 | 810 | 248 |
| 2011-09-21 | 125,200 | 126,700 | 124,300 | 124,800 | 497 | 249.60 |
| 2011-09-20 | 125,100 | 126,000 | 124,100 | 124,700 | 421 | 249.40 |
| 2011-09-16 | 125,400 | 126,500 | 124,100 | 125,500 | 619 | 251 |
| 2011-09-15 | 126,900 | 128,500 | 125,400 | 125,400 | 395 | 250.80 |
| 2011-09-14 | 130,000 | 130,500 | 124,300 | 124,800 | 522 | 249.60 |
| 2011-09-13 | 129,500 | 132,500 | 129,400 | 131,000 | 370 | 262 |
| 2011-09-12 | 127,700 | 129,900 | 126,500 | 129,900 | 383 | 259.80 |
| 2011-09-09 | 126,600 | 129,900 | 126,600 | 129,300 | 238 | 258.60 |
| 2011-09-08 | 128,000 | 129,900 | 127,300 | 128,000 | 275 | 256 |
| 2011-09-07 | 125,000 | 127,200 | 124,700 | 126,700 | 320 | 253.40 |
| 2011-09-06 | 126,600 | 129,000 | 123,600 | 123,600 | 367 | 247.20 |
| 2011-09-05 | 129,900 | 130,500 | 127,000 | 127,000 | 258 | 254 |
| 2011-09-02 | 131,600 | 131,600 | 128,000 | 129,800 | 440 | 259.60 |
| 2011-09-01 | 132,000 | 133,000 | 131,000 | 131,600 | 242 | 263.20 |
| 2011-08-31 | 130,800 | 132,400 | 129,500 | 132,000 | 394 | 264 |
| 2011-08-30 | 133,000 | 133,700 | 130,100 | 130,800 | 410 | 261.60 |
| 2011-08-29 | 132,900 | 133,400 | 130,700 | 132,100 | 235 | 264.20 |
| 2011-08-26 | 126,000 | 130,700 | 126,000 | 130,700 | 320 | 261.40 |
| 2011-08-25 | 124,500 | 126,800 | 123,500 | 126,800 | 401 | 253.60 |
| 2011-08-24 | 128,000 | 129,400 | 123,400 | 123,400 | 390 | 246.80 |
| 2011-08-23 | 126,900 | 127,400 | 124,000 | 125,000 | 616 | 250 |
| 2011-08-22 | 132,000 | 134,000 | 124,100 | 125,200 | 816 | 250.40 |
| 2011-08-19 | 134,000 | 136,700 | 133,300 | 133,800 | 539 | 267.60 |
| 2011-08-18 | 140,000 | 140,000 | 138,300 | 138,800 | 219 | 277.60 |
| 2011-08-17 | 141,000 | 141,000 | 138,600 | 140,000 | 316 | 280 |
| 2011-08-16 | 137,400 | 141,000 | 137,100 | 140,000 | 652 | 280 |
| 2011-08-15 | 135,000 | 137,400 | 134,400 | 137,400 | 342 | 274.80 |
| 2011-08-12 | 134,500 | 135,300 | 131,500 | 132,900 | 483 | 265.80 |
| 2011-08-11 | 122,300 | 133,600 | 122,000 | 132,400 | 1,036 | 264.80 |
| 2011-08-10 | 134,700 | 134,900 | 131,300 | 131,300 | 746 | 262.60 |
| 2011-08-09 | 128,100 | 130,400 | 119,000 | 130,400 | 2,483 | 260.80 |
| 2011-08-08 | 139,900 | 143,000 | 134,000 | 134,100 | 1,047 | 268.20 |
| 2011-08-05 | 140,100 | 144,600 | 140,000 | 141,900 | 1,082 | 283.80 |
| 2011-08-04 | 149,100 | 149,200 | 146,500 | 148,200 | 958 | 296.40 |
| 2011-08-03 | 139,000 | 146,300 | 139,000 | 145,300 | 971 | 290.60 |
| 2011-08-02 | 141,000 | 141,400 | 140,000 | 140,300 | 204 | 280.60 |
| 2011-08-01 | 139,500 | 144,500 | 139,500 | 142,400 | 424 | 284.80 |
| 2011-07-29 | 139,100 | 140,500 | 139,100 | 140,100 | 371 | 280.20 |
| 2011-07-28 | 143,500 | 143,500 | 140,500 | 140,500 | 568 | 281 |
| 2011-07-27 | 143,900 | 144,500 | 143,700 | 144,500 | 246 | 289 |
| 2011-07-26 | 144,800 | 145,200 | 144,000 | 144,800 | 231 | 289.60 |
| 2011-07-25 | 145,500 | 146,700 | 143,900 | 145,400 | 443 | 290.80 |
| 2011-07-22 | 146,300 | 147,000 | 145,000 | 145,200 | 489 | 290.40 |
| 2011-07-21 | 147,100 | 148,900 | 146,200 | 146,500 | 472 | 293 |
| 2011-07-20 | 144,000 | 146,900 | 143,600 | 146,900 | 454 | 293.80 |
| 2011-07-19 | 146,300 | 146,300 | 143,600 | 145,200 | 374 | 290.40 |
| 2011-07-15 | 147,100 | 147,200 | 145,600 | 145,900 | 408 | 291.80 |
| 2011-07-14 | 149,300 | 150,000 | 147,500 | 148,400 | 425 | 296.80 |
| 2011-07-13 | 149,500 | 151,200 | 149,200 | 149,900 | 385 | 299.80 |
| 2011-07-12 | 150,000 | 151,800 | 149,800 | 151,000 | 492 | 302 |
| 2011-07-11 | 149,700 | 152,600 | 149,700 | 151,000 | 570 | 302 |
| 2011-07-08 | 148,500 | 149,800 | 148,000 | 149,300 | 437 | 298.60 |
| 2011-07-07 | 147,400 | 149,000 | 146,000 | 148,900 | 407 | 297.80 |
| 2011-07-06 | 148,700 | 149,200 | 147,300 | 148,500 | 293 | 297 |
| 2011-07-05 | 149,400 | 150,000 | 147,500 | 148,000 | 308 | 296 |
| 2011-07-04 | 148,900 | 151,600 | 148,000 | 149,200 | 868 | 298.40 |
| 2011-07-01 | 142,900 | 147,600 | 142,600 | 146,800 | 561 | 293.60 |
| 2011-06-30 | 142,700 | 143,100 | 141,500 | 143,000 | 286 | 286 |
| 2011-06-29 | 141,700 | 143,800 | 141,100 | 143,000 | 340 | 286 |
| 2011-06-28 | 141,000 | 143,500 | 140,500 | 141,300 | 317 | 282.60 |
| 2011-06-27 | 141,500 | 145,000 | 140,900 | 141,000 | 490 | 282 |
| 2011-06-24 | 142,800 | 143,600 | 141,100 | 142,700 | 173 | 285.40 |
| 2011-06-23 | 142,400 | 144,100 | 142,100 | 142,600 | 195 | 285.20 |
| 2011-06-22 | 144,100 | 144,500 | 143,100 | 143,100 | 235 | 286.20 |
| 2011-06-21 | 138,900 | 144,100 | 138,900 | 144,100 | 440 | 288.20 |
| 2011-06-20 | 140,000 | 141,000 | 138,600 | 138,600 | 664 | 277.20 |
| 2011-06-17 | 142,000 | 144,000 | 141,000 | 141,200 | 508 | 282.40 |
| 2011-06-16 | 145,000 | 146,000 | 142,100 | 142,600 | 752 | 285.20 |
| 2011-06-15 | 146,800 | 147,000 | 145,100 | 145,700 | 609 | 291.40 |
| 2011-06-14 | 147,000 | 147,900 | 146,100 | 147,000 | 585 | 294 |
| 2011-06-13 | 147,500 | 151,500 | 147,000 | 148,000 | 604 | 296 |
| 2011-06-10 | 149,600 | 150,600 | 149,000 | 149,000 | 363 | 298 |
| 2011-06-09 | 150,100 | 151,000 | 149,800 | 150,000 | 312 | 300 |
| 2011-06-08 | 153,000 | 153,100 | 149,900 | 149,900 | 818 | 299.80 |
| 2011-06-07 | 151,000 | 153,400 | 149,700 | 152,000 | 631 | 304 |
| 2011-06-06 | 149,400 | 150,600 | 149,000 | 149,000 | 255 | 298 |
| 2011-06-03 | 149,100 | 151,000 | 148,500 | 150,700 | 402 | 301.40 |
| 2011-06-02 | 150,400 | 151,000 | 149,100 | 149,500 | 462 | 299 |
| 2011-06-01 | 152,300 | 156,000 | 151,500 | 151,800 | 1,015 | 303.60 |
| 2011-05-31 | 151,500 | 152,100 | 150,600 | 152,100 | 444 | 304.20 |
| 2011-05-30 | 149,700 | 152,500 | 149,600 | 151,700 | 591 | 303.40 |
| 2011-05-27 | 149,700 | 151,700 | 147,400 | 150,200 | 710 | 300.40 |
| 2011-05-26 | 147,900 | 149,200 | 145,900 | 149,100 | 714 | 298.20 |
| 2011-05-25 | 148,600 | 148,600 | 145,500 | 145,900 | 632 | 291.80 |
| 2011-05-24 | 146,100 | 149,000 | 146,100 | 147,700 | 571 | 295.40 |
| 2011-05-23 | 151,100 | 151,600 | 148,600 | 148,600 | 812 | 297.20 |
| 2011-05-20 | 151,000 | 152,800 | 150,800 | 152,500 | 294 | 305 |
| 2011-05-19 | 152,900 | 153,400 | 150,300 | 150,300 | 615 | 300.60 |
| 2011-05-18 | 150,300 | 153,300 | 150,200 | 152,900 | 618 | 305.80 |
| 2011-05-17 | 149,800 | 152,000 | 149,600 | 150,300 | 729 | 300.60 |
| 2011-05-16 | 152,100 | 157,900 | 150,200 | 152,000 | 1,253 | 304 |
| 2011-05-13 | 157,500 | 158,500 | 152,000 | 152,100 | 1,169 | 304.20 |
| 2011-05-12 | 160,000 | 164,000 | 158,100 | 158,100 | 2,931 | 316.20 |
| 2011-05-11 | 153,500 | 156,300 | 153,500 | 154,600 | 689 | 309.20 |
| 2011-05-10 | 150,000 | 155,000 | 148,400 | 153,800 | 959 | 307.60 |
| 2011-05-09 | 152,000 | 152,000 | 149,500 | 150,000 | 595 | 300 |
| 2011-05-06 | 152,000 | 152,500 | 150,500 | 151,000 | 501 | 302 |
| 2011-05-02 | 152,000 | 154,500 | 152,000 | 153,300 | 415 | 306.60 |
| 2011-04-28 | 151,000 | 154,300 | 151,000 | 152,500 | 635 | 305 |
| 2011-04-27 | 154,400 | 155,500 | 151,500 | 152,000 | 997 | 304 |
| 2011-04-26 | 157,300 | 158,000 | 155,000 | 155,400 | 794 | 310.80 |
| 2011-04-25 | 157,400 | 160,600 | 157,200 | 158,500 | 464 | 317 |
| 2011-04-22 | 156,200 | 158,800 | 155,600 | 157,900 | 441 | 315.80 |
| 2011-04-21 | 157,500 | 158,200 | 156,600 | 156,900 | 306 | 313.80 |
| 2011-04-20 | 156,000 | 158,700 | 155,200 | 156,100 | 642 | 312.20 |
| 2011-04-19 | 155,000 | 157,400 | 154,500 | 156,400 | 604 | 312.80 |
| 2011-04-18 | 158,300 | 159,400 | 154,400 | 156,900 | 840 | 313.80 |
| 2011-04-15 | 160,500 | 161,000 | 158,000 | 158,600 | 574 | 317.20 |
| 2011-04-14 | 158,500 | 162,000 | 158,500 | 159,900 | 475 | 319.80 |
| 2011-04-13 | 157,800 | 160,600 | 157,800 | 159,000 | 375 | 318 |
| 2011-04-12 | 161,800 | 161,800 | 157,700 | 158,200 | 646 | 316.40 |
| 2011-04-11 | 161,200 | 162,900 | 160,800 | 162,700 | 355 | 325.40 |
| 2011-04-08 | 157,700 | 162,400 | 157,000 | 161,000 | 646 | 322 |
| 2011-04-07 | 162,600 | 163,200 | 159,300 | 160,800 | 659 | 321.60 |
| 2011-04-06 | 161,200 | 164,500 | 158,700 | 161,500 | 1,092 | 323 |
| 2011-04-05 | 171,000 | 171,000 | 160,900 | 163,700 | 1,595 | 327.40 |
| 2011-04-04 | 168,900 | 177,000 | 167,100 | 171,500 | 2,732 | 343 |
| 2011-04-01 | 172,200 | 176,500 | 172,200 | 174,100 | 1,158 | 348.20 |
| 2011-03-31 | 172,200 | 175,200 | 169,000 | 173,500 | 1,876 | 347 |
| 2011-03-30 | 170,000 | 172,000 | 166,500 | 169,000 | 2,633 | 338 |
| 2011-03-29 | 147,300 | 177,300 | 144,700 | 167,700 | 7,362 | 335.40 |
| 2011-03-28 | 145,900 | 149,700 | 144,800 | 147,300 | 1,074 | 294.60 |
| 2011-03-25 | 151,100 | 155,300 | 148,100 | 148,900 | 1,736 | 297.80 |
| 2011-03-24 | 151,000 | 153,000 | 148,100 | 151,000 | 1,179 | 302 |
| 2011-03-23 | 154,000 | 157,500 | 149,300 | 150,500 | 2,389 | 301 |
| 2011-03-22 | 159,900 | 159,900 | 150,400 | 155,000 | 3,340 | 310 |
| 2011-03-18 | 141,000 | 147,300 | 139,500 | 145,900 | 2,641 | 291.80 |
| 2011-03-17 | 123,200 | 138,900 | 122,000 | 136,100 | 2,348 | 272.20 |
| 2011-03-16 | 117,000 | 132,700 | 115,800 | 132,200 | 4,579 | 264.40 |
| 2011-03-15 | 131,900 | 132,000 | 113,900 | 114,000 | 6,275 | 228 |
| 2011-03-14 | 144,900 | 159,900 | 143,900 | 143,900 | 4,856 | 287.80 |
| 2011-03-11 | 182,200 | 186,900 | 182,200 | 183,900 | 570 | 367.80 |
| 2011-03-10 | 188,600 | 190,200 | 184,000 | 185,400 | 756 | 370.80 |
| 2011-03-09 | 191,000 | 192,400 | 188,300 | 188,500 | 566 | 377 |
| 2011-03-08 | 189,100 | 192,600 | 188,100 | 190,700 | 562 | 381.40 |
| 2011-03-07 | 193,700 | 195,200 | 188,000 | 191,000 | 1,086 | 382 |
| 2011-03-04 | 193,000 | 197,000 | 192,000 | 195,600 | 1,125 | 391.20 |
| 2011-03-03 | 191,800 | 194,400 | 191,000 | 191,000 | 676 | 382 |
| 2011-03-02 | 191,900 | 195,600 | 190,500 | 191,600 | 1,179 | 383.20 |
| 2011-03-01 | 196,000 | 196,500 | 191,500 | 194,000 | 1,046 | 388 |
| 2011-02-28 | 185,100 | 193,300 | 183,400 | 193,000 | 1,625 | 386 |
| 2011-02-25 | 179,900 | 182,900 | 179,100 | 181,600 | 744 | 363.20 |
| 2011-02-24 | 185,000 | 186,500 | 178,100 | 179,900 | 1,926 | 359.80 |
| 2011-02-23 | 187,700 | 190,300 | 186,400 | 186,500 | 1,117 | 373 |
| 2011-02-22 | 196,800 | 196,800 | 190,100 | 191,100 | 718 | 382.20 |
| 2011-02-21 | 191,000 | 195,500 | 191,000 | 195,500 | 1,577 | 391 |
| 2011-02-18 | 190,700 | 191,000 | 189,200 | 189,900 | 692 | 379.80 |
| 2011-02-17 | 190,000 | 191,900 | 189,800 | 191,100 | 320 | 382.20 |
| 2011-02-16 | 192,800 | 192,800 | 189,800 | 190,600 | 439 | 381.20 |
| 2011-02-15 | 190,100 | 192,500 | 188,600 | 191,900 | 589 | 383.80 |
| 2011-02-14 | 193,500 | 194,000 | 189,400 | 190,800 | 751 | 381.60 |
| 2011-02-10 | 193,600 | 194,500 | 192,400 | 194,400 | 351 | 388.80 |
| 2011-02-09 | 192,200 | 194,200 | 192,100 | 193,600 | 377 | 387.20 |
| 2011-02-08 | 194,800 | 194,900 | 192,200 | 192,400 | 428 | 384.80 |
| 2011-02-07 | 195,100 | 195,900 | 192,500 | 193,600 | 455 | 387.20 |
| 2011-02-04 | 192,500 | 195,300 | 192,100 | 195,000 | 345 | 390 |
| 2011-02-03 | 191,800 | 194,200 | 191,800 | 192,800 | 550 | 385.60 |
| 2011-02-02 | 199,700 | 199,900 | 192,600 | 194,200 | 897 | 388.40 |
| 2011-02-01 | 196,500 | 201,900 | 194,300 | 195,900 | 1,334 | 391.80 |
| 2011-01-31 | 198,000 | 200,000 | 191,200 | 194,000 | 1,701 | 388 |
| 2011-01-28 | 204,000 | 205,300 | 199,000 | 203,000 | 1,325 | 406 |
| 2011-01-27 | 201,600 | 202,800 | 200,100 | 202,100 | 689 | 404.20 |
| 2011-01-26 | 198,500 | 201,600 | 197,000 | 200,100 | 549 | 400.20 |
| 2011-01-25 | 201,000 | 201,600 | 197,000 | 199,200 | 928 | 398.40 |
| 2011-01-24 | 188,000 | 200,300 | 188,000 | 199,200 | 1,170 | 398.40 |
| 2011-01-21 | 196,000 | 197,000 | 188,000 | 189,400 | 2,156 | 378.80 |
| 2011-01-20 | 202,100 | 202,200 | 196,300 | 197,100 | 1,326 | 394.20 |
| 2011-01-19 | 201,500 | 202,500 | 199,700 | 202,000 | 989 | 404 |
| 2011-01-18 | 206,300 | 207,700 | 199,800 | 199,800 | 1,851 | 399.60 |
| 2011-01-17 | 208,000 | 211,500 | 205,600 | 207,000 | 1,989 | 414 |
| 2011-01-14 | 207,100 | 209,200 | 205,000 | 205,300 | 1,681 | 410.60 |
| 2011-01-13 | 200,300 | 206,500 | 199,500 | 206,500 | 1,786 | 413 |
| 2011-01-12 | 205,000 | 206,800 | 199,200 | 200,200 | 2,481 | 400.40 |
| 2011-01-11 | 195,000 | 203,300 | 195,000 | 202,900 | 3,310 | 405.80 |
| 2011-01-07 | 193,000 | 196,200 | 191,500 | 193,600 | 1,769 | 387.20 |
| 2011-01-06 | 190,800 | 194,000 | 190,400 | 193,400 | 1,807 | 386.80 |
| 2011-01-05 | 188,900 | 189,800 | 188,000 | 189,600 | 585 | 379.20 |
| 2011-01-04 | 187,000 | 189,200 | 186,300 | 188,900 | 786 | 377.80 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
