4565 ネクセラファーマ(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 | 126,700 | 128,000 | 125,000 | 127,100 | 317 | 317.75 |
| 2011-12-29 | 120,000 | 127,900 | 118,500 | 127,900 | 658 | 319.75 |
| 2011-12-28 | 116,600 | 121,000 | 115,500 | 120,100 | 645 | 300.25 |
| 2011-12-27 | 119,100 | 119,100 | 115,600 | 117,500 | 749 | 293.75 |
| 2011-12-26 | 121,300 | 122,400 | 119,000 | 119,300 | 307 | 298.25 |
| 2011-12-22 | 123,000 | 123,700 | 121,600 | 123,000 | 320 | 307.50 |
| 2011-12-21 | 124,200 | 124,200 | 123,000 | 123,700 | 63 | 309.25 |
| 2011-12-20 | 120,100 | 124,500 | 120,000 | 124,500 | 296 | 311.25 |
| 2011-12-19 | 124,000 | 124,000 | 121,300 | 121,700 | 197 | 304.25 |
| 2011-12-16 | 125,000 | 125,900 | 123,900 | 124,400 | 224 | 311 |
| 2011-12-15 | 125,000 | 126,400 | 123,800 | 126,300 | 324 | 315.75 |
| 2011-12-14 | 124,700 | 126,500 | 123,700 | 126,500 | 277 | 316.25 |
| 2011-12-13 | 125,200 | 126,500 | 124,000 | 126,000 | 256 | 315 |
| 2011-12-12 | 125,500 | 128,300 | 125,500 | 126,400 | 261 | 316 |
| 2011-12-09 | 124,700 | 126,600 | 124,700 | 126,300 | 133 | 315.75 |
| 2011-12-08 | 124,000 | 126,500 | 123,100 | 126,500 | 331 | 316.25 |
| 2011-12-07 | 122,500 | 125,700 | 122,000 | 123,900 | 232 | 309.75 |
| 2011-12-06 | 126,300 | 127,000 | 122,500 | 123,400 | 435 | 308.50 |
| 2011-12-05 | 127,500 | 128,000 | 125,300 | 127,700 | 252 | 319.25 |
| 2011-12-02 | 128,900 | 129,200 | 127,400 | 128,900 | 210 | 322.25 |
| 2011-12-01 | 130,000 | 131,500 | 128,000 | 128,900 | 702 | 322.25 |
| 2011-11-30 | 123,000 | 129,800 | 122,100 | 129,800 | 962 | 324.50 |
| 2011-11-29 | 120,500 | 125,500 | 120,200 | 122,700 | 850 | 306.75 |
| 2011-11-28 | 119,000 | 124,500 | 115,400 | 121,800 | 1,471 | 304.50 |
| 2011-11-25 | 106,600 | 111,400 | 106,000 | 110,900 | 346 | 277.25 |
| 2011-11-24 | 106,000 | 107,600 | 104,200 | 107,100 | 271 | 267.75 |
| 2011-11-22 | 105,500 | 109,900 | 105,300 | 106,400 | 339 | 266 |
| 2011-11-21 | 111,500 | 114,300 | 108,500 | 108,500 | 490 | 271.25 |
| 2011-11-18 | 106,500 | 109,900 | 104,300 | 108,500 | 684 | 271.25 |
| 2011-11-17 | 111,000 | 111,900 | 108,100 | 109,100 | 661 | 272.75 |
| 2011-11-16 | 114,900 | 114,900 | 112,000 | 113,400 | 327 | 283.50 |
| 2011-11-15 | 117,400 | 117,400 | 111,700 | 112,500 | 709 | 281.25 |
| 2011-11-14 | 107,500 | 114,900 | 107,500 | 114,400 | 711 | 286 |
| 2011-11-11 | 102,500 | 108,900 | 102,100 | 107,300 | 805 | 268.25 |
| 2011-11-10 | 99,100 | 104,700 | 99,000 | 104,500 | 1,770 | 261.25 |
| 2011-11-09 | 112,900 | 115,800 | 106,000 | 108,100 | 958 | 270.25 |
| 2011-11-08 | 117,800 | 118,900 | 112,200 | 113,200 | 690 | 283 |
| 2011-11-07 | 120,600 | 123,000 | 118,100 | 119,300 | 584 | 298.25 |
| 2011-11-04 | 115,200 | 123,100 | 115,200 | 122,600 | 850 | 306.50 |
| 2011-11-02 | 117,000 | 119,600 | 113,000 | 117,000 | 1,262 | 292.50 |
| 2011-11-01 | 123,600 | 124,600 | 120,000 | 120,100 | 860 | 300.25 |
| 2011-10-31 | 122,500 | 127,000 | 122,000 | 124,600 | 774 | 311.50 |
| 2011-10-28 | 127,500 | 127,500 | 123,900 | 125,100 | 913 | 312.75 |
| 2011-10-27 | 127,700 | 129,600 | 122,500 | 124,700 | 2,048 | 311.75 |
| 2011-10-26 | 131,200 | 133,700 | 123,000 | 129,900 | 5,607 | 324.75 |
| 2011-10-25 | 149,900 | 149,900 | 147,500 | 149,200 | 347 | 373 |
| 2011-10-24 | 150,000 | 152,500 | 148,100 | 150,000 | 745 | 375 |
| 2011-10-21 | 150,000 | 154,900 | 146,200 | 147,700 | 1,603 | 369.25 |
| 2011-10-20 | 142,400 | 142,700 | 141,000 | 141,900 | 164 | 354.75 |
| 2011-10-19 | 143,800 | 143,900 | 141,000 | 142,400 | 305 | 356 |
| 2011-10-18 | 144,000 | 145,000 | 142,600 | 143,000 | 289 | 357.50 |
| 2011-10-17 | 146,600 | 146,600 | 144,300 | 145,600 | 427 | 364 |
| 2011-10-14 | 149,100 | 149,400 | 146,100 | 146,500 | 505 | 366.25 |
| 2011-10-13 | 149,700 | 150,200 | 148,000 | 149,400 | 267 | 373.50 |
| 2011-10-12 | 148,300 | 148,900 | 145,800 | 148,000 | 265 | 370 |
| 2011-10-11 | 151,100 | 152,000 | 147,900 | 148,200 | 523 | 370.50 |
| 2011-10-07 | 153,000 | 154,400 | 147,800 | 150,500 | 859 | 376.25 |
| 2011-10-06 | 150,800 | 153,500 | 149,000 | 152,800 | 615 | 382 |
| 2011-10-05 | 156,300 | 158,500 | 148,500 | 150,000 | 1,268 | 375 |
| 2011-10-04 | 158,000 | 158,000 | 152,100 | 156,100 | 1,238 | 390.25 |
| 2011-10-03 | 159,300 | 167,500 | 158,900 | 161,800 | 1,882 | 404.50 |
| 2011-09-30 | 161,000 | 162,900 | 155,000 | 159,300 | 1,306 | 398.25 |
| 2011-09-29 | 156,200 | 164,700 | 156,200 | 161,200 | 2,268 | 403 |
| 2011-09-28 | 155,000 | 157,700 | 150,100 | 157,300 | 2,978 | 393.25 |
| 2011-09-27 | 147,800 | 155,900 | 144,200 | 152,500 | 4,610 | 381.25 |
| 2011-09-26 | 142,000 | 145,300 | 136,500 | 144,000 | 1,126 | 360 |
| 2011-09-22 | 147,600 | 150,700 | 144,300 | 145,000 | 903 | 362.50 |
| 2011-09-21 | 152,300 | 155,000 | 150,500 | 151,000 | 654 | 377.50 |
| 2011-09-20 | 148,300 | 158,900 | 147,300 | 156,300 | 2,322 | 390.75 |
| 2011-09-16 | 145,000 | 148,100 | 144,000 | 147,300 | 421 | 368.25 |
| 2011-09-15 | 145,000 | 146,300 | 143,100 | 144,300 | 249 | 360.75 |
| 2011-09-14 | 148,000 | 148,000 | 143,100 | 143,100 | 337 | 357.75 |
| 2011-09-13 | 145,100 | 151,000 | 143,500 | 149,100 | 857 | 372.75 |
| 2011-09-12 | 141,000 | 145,000 | 140,100 | 143,500 | 293 | 358.75 |
| 2011-09-09 | 143,300 | 147,000 | 142,100 | 143,600 | 1,254 | 359 |
| 2011-09-08 | 140,000 | 141,700 | 138,400 | 141,400 | 274 | 353.50 |
| 2011-09-07 | 136,700 | 138,500 | 135,900 | 137,700 | 100 | 344.25 |
| 2011-09-06 | 138,400 | 138,400 | 135,100 | 135,100 | 254 | 337.75 |
| 2011-09-05 | 139,100 | 139,900 | 138,400 | 139,500 | 93 | 348.75 |
| 2011-09-02 | 139,800 | 139,800 | 138,100 | 139,800 | 169 | 349.50 |
| 2011-09-01 | 139,700 | 141,100 | 138,300 | 139,800 | 171 | 349.50 |
| 2011-08-31 | 142,000 | 142,000 | 140,300 | 141,000 | 220 | 352.50 |
| 2011-08-30 | 140,200 | 143,100 | 140,200 | 141,600 | 115 | 354 |
| 2011-08-29 | 138,900 | 141,500 | 138,900 | 140,100 | 168 | 350.25 |
| 2011-08-26 | 136,000 | 138,900 | 136,000 | 138,600 | 154 | 346.50 |
| 2011-08-25 | 136,700 | 138,000 | 135,800 | 137,100 | 123 | 342.75 |
| 2011-08-24 | 139,600 | 139,600 | 133,600 | 134,900 | 260 | 337.25 |
| 2011-08-23 | 135,500 | 139,900 | 135,500 | 137,300 | 197 | 343.25 |
| 2011-08-22 | 140,000 | 140,500 | 135,000 | 135,300 | 268 | 338.25 |
| 2011-08-19 | 139,400 | 144,000 | 138,500 | 139,900 | 449 | 349.75 |
| 2011-08-18 | 144,400 | 145,000 | 142,500 | 143,700 | 252 | 359.25 |
| 2011-08-17 | 144,200 | 144,500 | 141,800 | 144,500 | 282 | 361.25 |
| 2011-08-16 | 145,500 | 145,600 | 142,600 | 143,800 | 338 | 359.50 |
| 2011-08-15 | 142,000 | 146,000 | 142,000 | 144,100 | 637 | 360.25 |
| 2011-08-12 | 134,500 | 140,500 | 134,000 | 139,000 | 754 | 347.50 |
| 2011-08-11 | 129,900 | 133,800 | 122,700 | 133,800 | 697 | 334.50 |
| 2011-08-10 | 132,000 | 134,700 | 131,300 | 132,900 | 522 | 332.25 |
| 2011-08-09 | 120,800 | 129,800 | 118,800 | 129,000 | 2,215 | 322.50 |
| 2011-08-08 | 139,700 | 140,200 | 130,600 | 132,800 | 730 | 332 |
| 2011-08-05 | 138,000 | 140,700 | 137,000 | 139,100 | 691 | 347.75 |
| 2011-08-04 | 143,900 | 146,100 | 143,900 | 145,400 | 207 | 363.50 |
| 2011-08-03 | 143,000 | 144,700 | 141,900 | 143,900 | 217 | 359.75 |
| 2011-08-02 | 145,500 | 145,600 | 143,300 | 145,000 | 153 | 362.50 |
| 2011-08-01 | 142,500 | 147,000 | 141,800 | 145,600 | 407 | 364 |
| 2011-07-29 | 137,500 | 151,700 | 135,000 | 145,000 | 2,470 | 362.50 |
| 2011-07-28 | 140,400 | 141,000 | 135,100 | 135,600 | 1,032 | 339 |
| 2011-07-27 | 143,800 | 144,800 | 142,000 | 143,000 | 409 | 357.50 |
| 2011-07-26 | 144,400 | 146,100 | 143,700 | 145,300 | 278 | 363.25 |
| 2011-07-25 | 145,500 | 146,300 | 144,200 | 145,000 | 341 | 362.50 |
| 2011-07-22 | 148,400 | 148,500 | 146,100 | 146,900 | 482 | 367.25 |
| 2011-07-21 | 148,800 | 149,800 | 147,800 | 149,200 | 273 | 373 |
| 2011-07-20 | 149,000 | 150,100 | 148,000 | 148,600 | 333 | 371.50 |
| 2011-07-19 | 148,500 | 150,000 | 146,900 | 149,600 | 363 | 374 |
| 2011-07-15 | 148,200 | 148,800 | 146,200 | 148,800 | 365 | 372 |
| 2011-07-14 | 148,500 | 149,700 | 148,100 | 148,300 | 327 | 370.75 |
| 2011-07-13 | 148,500 | 151,000 | 148,500 | 150,000 | 493 | 375 |
| 2011-07-12 | 150,900 | 150,900 | 148,200 | 150,000 | 477 | 375 |
| 2011-07-11 | 150,000 | 153,500 | 149,700 | 151,300 | 580 | 378.25 |
| 2011-07-08 | 148,100 | 151,000 | 147,800 | 150,600 | 515 | 376.50 |
| 2011-07-07 | 148,500 | 150,000 | 147,300 | 148,900 | 355 | 372.25 |
| 2011-07-06 | 150,100 | 150,600 | 149,000 | 149,700 | 246 | 374.25 |
| 2011-07-05 | 151,700 | 152,000 | 148,800 | 151,000 | 509 | 377.50 |
| 2011-07-04 | 149,700 | 152,500 | 148,200 | 151,700 | 1,090 | 379.25 |
| 2011-07-01 | 149,000 | 151,300 | 144,800 | 147,000 | 1,235 | 367.50 |
| 2011-06-30 | 144,000 | 168,000 | 141,800 | 153,000 | 2,689 | 382.50 |
| 2011-06-29 | 142,800 | 143,100 | 142,100 | 143,000 | 98 | 357.50 |
| 2011-06-28 | 142,600 | 143,500 | 141,100 | 142,000 | 244 | 355 |
| 2011-06-27 | 144,200 | 145,000 | 142,800 | 143,100 | 182 | 357.75 |
| 2011-06-24 | 150,000 | 150,000 | 144,800 | 146,000 | 338 | 365 |
| 2011-06-23 | 145,000 | 152,700 | 143,900 | 148,200 | 1,093 | 370.50 |
| 2011-06-22 | 145,700 | 146,300 | 144,100 | 145,300 | 274 | 363.25 |
| 2011-06-21 | 142,600 | 145,300 | 141,400 | 145,100 | 379 | 362.75 |
| 2011-06-20 | 140,200 | 141,600 | 140,000 | 141,600 | 201 | 354 |
| 2011-06-17 | 145,000 | 145,000 | 140,200 | 140,600 | 452 | 351.50 |
| 2011-06-16 | 143,300 | 145,900 | 142,000 | 144,000 | 396 | 360 |
| 2011-06-15 | 141,000 | 143,500 | 139,700 | 143,000 | 417 | 357.50 |
| 2011-06-14 | 144,500 | 145,000 | 140,000 | 142,000 | 599 | 355 |
| 2011-06-13 | 147,500 | 147,700 | 144,500 | 146,000 | 663 | 365 |
| 2011-06-10 | 149,400 | 152,300 | 148,800 | 148,800 | 512 | 372 |
| 2011-06-09 | 148,600 | 150,900 | 148,600 | 150,000 | 463 | 375 |
| 2011-06-08 | 148,500 | 151,100 | 147,900 | 151,100 | 491 | 377.75 |
| 2011-06-07 | 148,400 | 149,900 | 147,900 | 149,600 | 470 | 374 |
| 2011-06-06 | 152,500 | 152,500 | 149,500 | 150,600 | 717 | 376.50 |
| 2011-06-03 | 148,600 | 151,300 | 148,200 | 150,200 | 579 | 375.50 |
| 2011-06-02 | 148,400 | 150,700 | 148,200 | 149,100 | 626 | 372.75 |
| 2011-06-01 | 151,000 | 152,900 | 148,700 | 150,700 | 558 | 376.75 |
| 2011-05-31 | 149,000 | 154,500 | 145,000 | 151,000 | 1,362 | 377.50 |
| 2011-05-30 | 156,100 | 158,800 | 149,000 | 150,000 | 2,313 | 375 |
| 2011-05-27 | 144,200 | 163,000 | 143,000 | 152,100 | 7,221 | 380.25 |
| 2011-05-26 | 134,200 | 139,800 | 131,000 | 135,200 | 1,191 | 338 |
| 2011-05-25 | 140,000 | 140,900 | 134,000 | 139,500 | 1,374 | 348.75 |
| 2011-05-24 | 145,600 | 145,900 | 143,000 | 143,800 | 578 | 359.50 |
| 2011-05-23 | 148,700 | 152,200 | 145,200 | 147,500 | 585 | 368.75 |
| 2011-05-20 | 143,100 | 147,700 | 143,100 | 147,000 | 364 | 367.50 |
| 2011-05-19 | 146,300 | 148,000 | 145,000 | 145,000 | 371 | 362.50 |
| 2011-05-18 | 140,800 | 149,000 | 140,800 | 147,000 | 729 | 367.50 |
| 2011-05-17 | 142,200 | 144,600 | 140,000 | 142,800 | 721 | 357 |
| 2011-05-16 | 149,000 | 151,400 | 142,500 | 145,200 | 1,055 | 363 |
| 2011-05-13 | 151,000 | 154,500 | 147,000 | 151,900 | 1,839 | 379.75 |
| 2011-05-12 | 162,000 | 163,900 | 141,800 | 145,000 | 3,408 | 362.50 |
| 2011-05-11 | 158,200 | 161,000 | 157,100 | 160,600 | 1,593 | 401.50 |
| 2011-05-10 | 152,000 | 160,000 | 151,200 | 158,600 | 1,844 | 396.50 |
| 2011-05-09 | 149,000 | 151,500 | 149,000 | 151,200 | 584 | 378 |
| 2011-05-06 | 149,400 | 149,600 | 144,100 | 149,000 | 945 | 372.50 |
| 2011-05-02 | 148,500 | 151,000 | 148,500 | 149,900 | 676 | 374.75 |
| 2011-04-28 | 147,000 | 149,800 | 146,000 | 148,300 | 850 | 370.75 |
| 2011-04-27 | 146,000 | 153,900 | 144,500 | 147,000 | 1,545 | 367.50 |
| 2011-04-26 | 150,000 | 151,000 | 143,600 | 146,000 | 1,609 | 365 |
| 2011-04-25 | 143,500 | 151,000 | 142,000 | 151,000 | 2,685 | 377.50 |
| 2011-04-22 | 133,700 | 143,300 | 132,800 | 140,500 | 2,929 | 351.25 |
| 2011-04-21 | 133,000 | 134,500 | 132,000 | 133,000 | 1,462 | 332.50 |
| 2011-04-20 | 136,100 | 137,700 | 131,100 | 135,000 | 6,553 | 337.50 |
| 2011-04-19 | 116,300 | 119,500 | 115,700 | 118,100 | 847 | 295.25 |
| 2011-04-18 | 117,000 | 119,700 | 115,500 | 117,800 | 1,171 | 294.50 |
| 2011-04-15 | 113,000 | 120,000 | 112,800 | 118,800 | 2,410 | 297 |
| 2011-04-14 | 104,700 | 112,900 | 103,600 | 111,600 | 1,442 | 279 |
| 2011-04-13 | 103,700 | 107,200 | 103,500 | 106,000 | 488 | 265 |
| 2011-04-12 | 107,600 | 109,400 | 103,100 | 106,200 | 1,135 | 265.50 |
| 2011-04-11 | 102,500 | 109,900 | 102,500 | 108,400 | 1,806 | 271 |
| 2011-04-08 | 99,800 | 102,500 | 99,300 | 101,400 | 526 | 253.50 |
| 2011-04-07 | 101,600 | 103,300 | 99,900 | 100,700 | 606 | 251.75 |
| 2011-04-06 | 99,400 | 103,600 | 99,300 | 101,200 | 1,224 | 253 |
| 2011-04-05 | 99,400 | 104,200 | 98,000 | 100,000 | 1,277 | 250 |
| 2011-04-04 | 97,200 | 100,200 | 96,900 | 99,800 | 627 | 249.50 |
| 2011-04-01 | 100,000 | 100,000 | 96,300 | 98,100 | 574 | 245.25 |
| 2011-03-31 | 97,900 | 100,500 | 95,500 | 100,000 | 752 | 250 |
| 2011-03-30 | 96,000 | 98,000 | 95,500 | 97,000 | 860 | 242.50 |
| 2011-03-29 | 88,400 | 98,800 | 86,800 | 97,500 | 1,736 | 243.75 |
| 2011-03-28 | 93,600 | 93,600 | 86,300 | 89,900 | 3,256 | 224.75 |
| 2011-03-25 | 96,500 | 98,500 | 92,900 | 93,100 | 1,090 | 232.75 |
| 2011-03-24 | 98,500 | 99,900 | 95,000 | 95,800 | 1,191 | 239.50 |
| 2011-03-23 | 100,600 | 102,800 | 98,000 | 98,900 | 1,984 | 247.25 |
| 2011-03-22 | 103,500 | 106,000 | 101,500 | 102,500 | 2,225 | 256.25 |
| 2011-03-18 | 88,100 | 94,600 | 87,100 | 94,500 | 2,705 | 236.25 |
| 2011-03-17 | 80,200 | 90,000 | 80,200 | 85,100 | 2,943 | 212.75 |
| 2011-03-16 | 86,100 | 89,100 | 77,700 | 87,700 | 3,904 | 219.25 |
| 2011-03-15 | 81,300 | 82,500 | 69,300 | 74,100 | 8,640 | 185.25 |
| 2011-03-14 | 85,000 | 91,000 | 84,300 | 84,300 | 5,276 | 210.75 |
| 2011-03-11 | 109,400 | 119,100 | 104,000 | 114,300 | 4,177 | 285.75 |
| 2011-03-10 | 120,000 | 121,300 | 110,300 | 113,600 | 1,929 | 284 |
| 2011-03-09 | 120,400 | 127,900 | 107,500 | 117,600 | 7,265 | 294 |
| 2011-03-08 | 121,900 | 129,200 | 120,700 | 123,400 | 4,614 | 308.50 |
| 2011-03-07 | 135,000 | 139,100 | 117,100 | 119,500 | 10,506 | 298.75 |
| 2011-03-04 | 147,400 | 148,500 | 145,600 | 147,000 | 852 | 367.50 |
| 2011-03-03 | 144,000 | 148,000 | 143,800 | 147,600 | 1,200 | 369 |
| 2011-03-02 | 143,600 | 149,000 | 142,300 | 144,000 | 1,494 | 360 |
| 2011-03-01 | 146,700 | 146,700 | 142,800 | 144,700 | 984 | 361.75 |
| 2011-02-28 | 140,000 | 146,500 | 139,200 | 144,700 | 1,452 | 361.75 |
| 2011-02-25 | 134,100 | 140,000 | 131,100 | 139,000 | 2,044 | 347.50 |
| 2011-02-24 | 151,000 | 156,500 | 136,000 | 136,300 | 8,383 | 340.75 |
| 2011-02-23 | 142,500 | 147,700 | 141,800 | 142,700 | 1,024 | 356.75 |
| 2011-02-22 | 148,100 | 149,400 | 144,000 | 144,600 | 1,260 | 361.50 |
| 2011-02-21 | 149,000 | 152,400 | 148,300 | 150,700 | 889 | 376.75 |
| 2011-02-18 | 143,200 | 151,400 | 143,200 | 151,400 | 1,499 | 378.50 |
| 2011-02-17 | 143,000 | 143,500 | 142,100 | 143,500 | 423 | 358.75 |
| 2011-02-16 | 142,600 | 143,800 | 141,800 | 143,000 | 574 | 357.50 |
| 2011-02-15 | 142,900 | 146,100 | 141,500 | 143,700 | 1,162 | 359.25 |
| 2011-02-14 | 147,000 | 147,000 | 140,900 | 142,600 | 1,098 | 356.50 |
| 2011-02-10 | 149,900 | 149,900 | 144,100 | 146,500 | 661 | 366.25 |
| 2011-02-09 | 147,500 | 152,000 | 146,000 | 148,300 | 1,215 | 370.75 |
| 2011-02-08 | 145,000 | 147,000 | 144,100 | 146,200 | 343 | 365.50 |
| 2011-02-07 | 143,500 | 145,500 | 143,500 | 144,600 | 241 | 361.50 |
| 2011-02-04 | 143,000 | 146,000 | 142,800 | 145,000 | 400 | 362.50 |
| 2011-02-03 | 144,800 | 145,200 | 143,200 | 144,900 | 342 | 362.25 |
| 2011-02-02 | 145,200 | 146,500 | 143,300 | 144,600 | 394 | 361.50 |
| 2011-02-01 | 144,000 | 146,700 | 142,800 | 145,200 | 385 | 363 |
| 2011-01-31 | 147,600 | 149,500 | 143,700 | 145,200 | 1,115 | 363 |
| 2011-01-28 | 152,500 | 153,000 | 148,300 | 149,500 | 1,298 | 373.75 |
| 2011-01-27 | 149,200 | 152,000 | 148,000 | 150,600 | 1,253 | 376.50 |
| 2011-01-26 | 146,100 | 147,400 | 144,600 | 147,000 | 566 | 367.50 |
| 2011-01-25 | 141,600 | 147,600 | 139,800 | 147,500 | 1,535 | 368.75 |
| 2011-01-24 | 138,500 | 143,900 | 138,500 | 140,200 | 1,197 | 350.50 |
| 2011-01-21 | 144,100 | 145,200 | 134,500 | 137,300 | 2,446 | 343.25 |
| 2011-01-20 | 148,500 | 149,000 | 143,300 | 143,500 | 1,074 | 358.75 |
| 2011-01-19 | 150,900 | 150,900 | 146,600 | 148,700 | 960 | 371.75 |
| 2011-01-18 | 151,000 | 153,300 | 147,200 | 149,000 | 2,219 | 372.50 |
| 2011-01-17 | 146,000 | 150,700 | 145,300 | 149,000 | 1,145 | 372.50 |
| 2011-01-14 | 148,400 | 151,300 | 145,800 | 146,400 | 1,612 | 366 |
| 2011-01-13 | 140,600 | 150,400 | 140,600 | 149,200 | 3,419 | 373 |
| 2011-01-12 | 138,900 | 140,500 | 136,300 | 139,600 | 1,032 | 349 |
| 2011-01-11 | 138,500 | 140,900 | 135,800 | 137,000 | 889 | 342.50 |
| 2011-01-07 | 142,000 | 144,500 | 139,000 | 139,200 | 1,626 | 348 |
| 2011-01-06 | 139,000 | 143,400 | 136,500 | 142,300 | 2,261 | 355.75 |
| 2011-01-05 | 137,000 | 139,400 | 135,300 | 137,000 | 1,161 | 342.50 |
| 2011-01-04 | 136,900 | 142,000 | 131,800 | 140,000 | 2,316 | 350 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株