4570 (株)免疫生物研究所 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 | 4,430 | 4,465 | 4,305 | 4,445 | 9,210 | 444.50 |
| 2011-12-29 | 4,605 | 4,610 | 4,420 | 4,480 | 13,270 | 448 |
| 2011-12-28 | 4,550 | 4,700 | 4,530 | 4,650 | 7,240 | 465 |
| 2011-12-27 | 4,560 | 4,725 | 4,520 | 4,575 | 8,630 | 457.50 |
| 2011-12-26 | 4,930 | 4,970 | 4,605 | 4,630 | 18,120 | 463 |
| 2011-12-22 | 4,880 | 5,270 | 4,750 | 4,850 | 61,260 | 485 |
| 2011-12-21 | 4,855 | 4,880 | 4,520 | 4,600 | 15,880 | 460 |
| 2011-12-20 | 4,855 | 5,010 | 4,595 | 4,830 | 22,510 | 483 |
| 2011-12-19 | 5,290 | 5,380 | 4,665 | 4,785 | 58,900 | 478.50 |
| 2011-12-16 | 5,240 | 5,400 | 4,750 | 4,980 | 48,860 | 498 |
| 2011-12-15 | 4,470 | 5,270 | 4,420 | 5,040 | 89,740 | 504 |
| 2011-12-14 | 3,840 | 4,585 | 3,765 | 4,585 | 62,950 | 458.50 |
| 2011-12-13 | 3,875 | 3,945 | 3,865 | 3,885 | 5,200 | 388.50 |
| 2011-12-12 | 4,100 | 4,100 | 3,970 | 4,000 | 5,110 | 400 |
| 2011-12-09 | 4,005 | 4,180 | 3,855 | 4,020 | 10,830 | 402 |
| 2011-12-08 | 4,050 | 4,080 | 3,805 | 4,025 | 9,780 | 402.50 |
| 2011-12-07 | 3,750 | 3,970 | 3,650 | 3,940 | 11,780 | 394 |
| 2011-12-06 | 4,095 | 4,095 | 3,730 | 3,730 | 17,570 | 373 |
| 2011-12-05 | 4,320 | 4,470 | 4,065 | 4,125 | 52,510 | 412.50 |
| 2011-12-02 | 3,480 | 4,065 | 3,440 | 4,065 | 10,640 | 406.50 |
| 2011-12-01 | 3,455 | 3,485 | 3,305 | 3,365 | 6,240 | 336.50 |
| 2011-11-30 | 3,245 | 3,450 | 3,190 | 3,370 | 6,670 | 337 |
| 2011-11-29 | 3,210 | 3,290 | 3,210 | 3,220 | 3,320 | 322 |
| 2011-11-28 | 3,250 | 3,295 | 3,170 | 3,260 | 5,930 | 326 |
| 2011-11-25 | 3,260 | 3,285 | 3,145 | 3,165 | 7,330 | 316.50 |
| 2011-11-24 | 3,095 | 3,120 | 3,060 | 3,120 | 5,960 | 312 |
| 2011-11-22 | 3,100 | 3,125 | 3,040 | 3,115 | 5,230 | 311.50 |
| 2011-11-21 | 3,280 | 3,315 | 3,130 | 3,135 | 9,260 | 313.50 |
| 2011-11-18 | 3,125 | 3,580 | 3,060 | 3,380 | 22,200 | 338 |
| 2011-11-17 | 3,150 | 3,215 | 3,115 | 3,145 | 4,280 | 314.50 |
| 2011-11-16 | 3,285 | 3,285 | 3,180 | 3,190 | 4,540 | 319 |
| 2011-11-15 | 3,330 | 3,340 | 3,250 | 3,285 | 3,120 | 328.50 |
| 2011-11-14 | 3,300 | 3,395 | 3,300 | 3,325 | 6,260 | 332.50 |
| 2011-11-11 | 3,135 | 3,395 | 3,135 | 3,380 | 10,020 | 338 |
| 2011-11-10 | 3,125 | 3,235 | 3,120 | 3,140 | 7,050 | 314 |
| 2011-11-09 | 3,300 | 3,375 | 3,285 | 3,320 | 4,140 | 332 |
| 2011-11-08 | 3,420 | 3,550 | 3,300 | 3,305 | 10,010 | 330.50 |
| 2011-11-07 | 3,450 | 3,450 | 3,360 | 3,400 | 9,160 | 340 |
| 2011-11-04 | 3,465 | 3,585 | 3,420 | 3,485 | 8,000 | 348.50 |
| 2011-11-02 | 3,680 | 3,700 | 3,480 | 3,500 | 10,120 | 350 |
| 2011-11-01 | 3,525 | 3,945 | 3,525 | 3,750 | 21,190 | 375 |
| 2011-10-31 | 3,510 | 3,530 | 3,450 | 3,500 | 5,800 | 350 |
| 2011-10-28 | 3,600 | 3,620 | 3,520 | 3,580 | 6,190 | 358 |
| 2011-10-27 | 3,675 | 3,790 | 3,550 | 3,625 | 11,640 | 362.50 |
| 2011-10-26 | 3,900 | 3,900 | 3,705 | 3,740 | 21,860 | 374 |
| 2011-10-25 | 4,200 | 4,490 | 3,935 | 4,025 | 84,050 | 402.50 |
| 2011-10-24 | 3,220 | 3,920 | 3,220 | 3,920 | 11,980 | 392 |
| 2011-10-21 | 3,285 | 3,300 | 3,195 | 3,220 | 4,290 | 322 |
| 2011-10-20 | 3,330 | 3,360 | 3,260 | 3,270 | 5,490 | 327 |
| 2011-10-19 | 3,465 | 3,545 | 3,310 | 3,365 | 7,510 | 336.50 |
| 2011-10-18 | 3,425 | 3,490 | 3,395 | 3,395 | 4,690 | 339.50 |
| 2011-10-17 | 3,580 | 3,650 | 3,490 | 3,505 | 6,810 | 350.50 |
| 2011-10-14 | 3,590 | 3,590 | 3,460 | 3,480 | 5,990 | 348 |
| 2011-10-13 | 3,490 | 3,645 | 3,425 | 3,550 | 8,270 | 355 |
| 2011-10-12 | 3,430 | 3,500 | 3,405 | 3,460 | 4,750 | 346 |
| 2011-10-11 | 3,455 | 3,540 | 3,415 | 3,500 | 6,250 | 350 |
| 2011-10-07 | 3,455 | 3,600 | 3,360 | 3,405 | 9,880 | 340.50 |
| 2011-10-06 | 3,550 | 3,575 | 3,475 | 3,495 | 3,310 | 349.50 |
| 2011-10-05 | 3,675 | 3,700 | 3,400 | 3,410 | 8,460 | 341 |
| 2011-10-04 | 3,760 | 3,795 | 3,545 | 3,605 | 13,770 | 360.50 |
| 2011-10-03 | 3,940 | 4,330 | 3,905 | 4,000 | 21,620 | 400 |
| 2011-09-30 | 3,955 | 3,995 | 3,860 | 3,940 | 8,430 | 394 |
| 2011-09-29 | 3,670 | 4,075 | 3,655 | 4,065 | 18,290 | 406.50 |
| 2011-09-28 | 3,540 | 4,115 | 3,505 | 4,000 | 21,250 | 400 |
| 2011-09-27 | 3,840 | 3,840 | 3,370 | 3,470 | 14,240 | 347 |
| 2011-09-26 | 3,800 | 3,870 | 3,245 | 3,310 | 21,860 | 331 |
| 2011-09-22 | 3,950 | 4,050 | 3,675 | 3,800 | 16,880 | 380 |
| 2011-09-21 | 4,310 | 4,310 | 4,060 | 4,070 | 13,760 | 407 |
| 2011-09-20 | 4,600 | 4,600 | 4,260 | 4,260 | 14,160 | 426 |
| 2011-09-16 | 4,690 | 4,775 | 4,550 | 4,695 | 9,570 | 469.50 |
| 2011-09-15 | 4,700 | 4,810 | 4,605 | 4,630 | 7,650 | 463 |
| 2011-09-14 | 4,920 | 4,940 | 4,660 | 4,700 | 15,470 | 470 |
| 2011-09-13 | 4,975 | 5,140 | 4,910 | 4,930 | 11,140 | 493 |
| 2011-09-12 | 4,840 | 5,580 | 4,825 | 4,905 | 41,690 | 490.50 |
| 2011-09-09 | 5,110 | 5,250 | 5,010 | 5,080 | 11,750 | 508 |
| 2011-09-08 | 5,350 | 5,440 | 4,990 | 5,050 | 34,630 | 505 |
| 2011-09-07 | 6,240 | 6,270 | 5,180 | 5,250 | 105,020 | 525 |
| 2011-09-06 | 5,340 | 5,340 | 5,340 | 5,340 | 3,100 | 534 |
| 2011-09-05 | 4,695 | 4,695 | 4,550 | 4,640 | 6,040 | 464 |
| 2011-09-02 | 4,880 | 4,880 | 4,740 | 4,825 | 5,360 | 482.50 |
| 2011-09-01 | 4,890 | 4,910 | 4,830 | 4,895 | 9,180 | 489.50 |
| 2011-08-31 | 4,900 | 4,995 | 4,835 | 4,890 | 8,770 | 489 |
| 2011-08-30 | 4,920 | 4,995 | 4,810 | 4,850 | 7,020 | 485 |
| 2011-08-29 | 4,620 | 5,230 | 4,510 | 4,835 | 35,630 | 483.50 |
| 2011-08-26 | 4,780 | 4,780 | 4,500 | 4,620 | 17,240 | 462 |
| 2011-08-25 | 4,785 | 4,945 | 4,710 | 4,820 | 8,780 | 482 |
| 2011-08-24 | 5,150 | 5,190 | 4,850 | 4,855 | 10,090 | 485.50 |
| 2011-08-23 | 4,945 | 5,020 | 4,905 | 4,930 | 4,880 | 493 |
| 2011-08-22 | 5,160 | 5,160 | 4,905 | 4,905 | 10,360 | 490.50 |
| 2011-08-19 | 5,200 | 5,250 | 5,120 | 5,160 | 9,640 | 516 |
| 2011-08-18 | 5,290 | 5,500 | 5,260 | 5,290 | 10,140 | 529 |
| 2011-08-17 | 5,300 | 5,390 | 5,250 | 5,330 | 7,500 | 533 |
| 2011-08-16 | 5,410 | 5,570 | 5,360 | 5,360 | 10,650 | 536 |
| 2011-08-15 | 5,400 | 5,560 | 5,320 | 5,370 | 8,710 | 537 |
| 2011-08-12 | 5,850 | 5,900 | 5,380 | 5,470 | 19,640 | 547 |
| 2011-08-11 | 5,270 | 5,880 | 5,120 | 5,790 | 28,140 | 579 |
| 2011-08-10 | 5,800 | 6,100 | 5,450 | 5,570 | 40,880 | 557 |
| 2011-08-09 | 5,140 | 5,520 | 4,760 | 5,310 | 52,250 | 531 |
| 2011-08-08 | 6,260 | 6,600 | 5,600 | 5,600 | 42,270 | 560 |
| 2011-08-05 | 5,370 | 6,550 | 5,180 | 6,050 | 141,070 | 605 |
| 2011-08-04 | 5,200 | 5,670 | 5,110 | 5,670 | 34,670 | 567 |
| 2011-08-03 | 5,250 | 5,250 | 4,880 | 4,965 | 30,380 | 496.50 |
| 2011-08-02 | 5,780 | 5,830 | 5,410 | 5,430 | 12,970 | 543 |
| 2011-08-01 | 5,600 | 6,140 | 5,580 | 5,700 | 18,840 | 570 |
| 2011-07-29 | 6,030 | 6,050 | 5,420 | 5,780 | 29,030 | 578 |
| 2011-07-28 | 6,130 | 6,190 | 6,070 | 6,080 | 13,290 | 608 |
| 2011-07-27 | 6,290 | 6,490 | 6,200 | 6,250 | 13,350 | 625 |
| 2011-07-26 | 6,290 | 6,400 | 6,200 | 6,270 | 8,800 | 627 |
| 2011-07-25 | 6,260 | 6,660 | 6,200 | 6,280 | 19,440 | 628 |
| 2011-07-22 | 6,270 | 6,400 | 6,150 | 6,320 | 14,810 | 632 |
| 2011-07-21 | 6,600 | 6,720 | 6,220 | 6,270 | 30,510 | 627 |
| 2011-07-20 | 6,200 | 7,100 | 6,200 | 6,670 | 139,500 | 667 |
| 2011-07-19 | 6,100 | 6,260 | 6,070 | 6,100 | 15,100 | 610 |
| 2011-07-15 | 6,220 | 6,390 | 6,170 | 6,300 | 16,380 | 630 |
| 2011-07-14 | 6,430 | 6,590 | 6,310 | 6,330 | 14,710 | 633 |
| 2011-07-13 | 6,500 | 6,680 | 6,380 | 6,480 | 14,070 | 648 |
| 2011-07-12 | 6,730 | 6,750 | 6,500 | 6,520 | 24,120 | 652 |
| 2011-07-11 | 6,650 | 6,900 | 6,650 | 6,800 | 19,600 | 680 |
| 2011-07-08 | 6,780 | 7,050 | 6,640 | 6,700 | 37,700 | 670 |
| 2011-07-07 | 6,700 | 7,130 | 6,610 | 6,840 | 52,310 | 684 |
| 2011-07-06 | 6,830 | 6,890 | 6,540 | 6,580 | 29,240 | 658 |
| 2011-07-05 | 6,850 | 7,250 | 6,630 | 6,830 | 47,430 | 683 |
| 2011-07-04 | 7,480 | 7,480 | 6,920 | 6,920 | 43,460 | 692 |
| 2011-07-01 | 7,490 | 7,920 | 7,410 | 7,500 | 41,260 | 750 |
| 2011-06-30 | 8,180 | 8,260 | 7,670 | 7,750 | 94,050 | 775 |
| 2011-06-29 | 7,440 | 8,990 | 7,410 | 8,480 | 129,970 | 848 |
| 2011-06-28 | 7,450 | 7,670 | 7,210 | 7,590 | 46,510 | 759 |
| 2011-06-27 | 8,190 | 8,390 | 7,640 | 7,740 | 53,580 | 774 |
| 2011-06-24 | 8,500 | 9,280 | 7,880 | 8,150 | 234,980 | 815 |
| 2011-06-23 | 7,500 | 7,780 | 7,320 | 7,780 | 110,660 | 778 |
| 2011-06-22 | 6,690 | 7,200 | 6,640 | 6,780 | 75,780 | 678 |
| 2011-06-21 | 6,240 | 6,830 | 6,240 | 6,610 | 48,200 | 661 |
| 2011-06-20 | 6,180 | 6,940 | 6,120 | 6,240 | 56,570 | 624 |
| 2011-06-17 | 6,660 | 6,900 | 6,280 | 6,480 | 42,010 | 648 |
| 2011-06-16 | 7,000 | 7,170 | 6,520 | 7,010 | 57,760 | 701 |
| 2011-06-15 | 7,420 | 7,560 | 6,570 | 6,600 | 73,370 | 660 |
| 2011-06-14 | 7,700 | 7,990 | 7,530 | 7,650 | 48,800 | 765 |
| 2011-06-13 | 7,600 | 8,400 | 7,330 | 8,090 | 111,480 | 809 |
| 2011-06-10 | 8,300 | 9,370 | 7,130 | 7,210 | 188,380 | 721 |
| 2011-06-09 | 8,350 | 8,700 | 8,050 | 8,350 | 60,220 | 835 |
| 2011-06-08 | 9,050 | 9,290 | 8,360 | 8,560 | 112,750 | 856 |
| 2011-06-07 | 8,310 | 9,750 | 8,020 | 8,840 | 154,900 | 884 |
| 2011-06-06 | 8,940 | 9,390 | 8,020 | 8,760 | 225,440 | 876 |
| 2011-06-03 | 6,850 | 7,890 | 6,380 | 7,890 | 144,470 | 789 |
| 2011-06-02 | 7,050 | 7,360 | 6,510 | 6,890 | 72,870 | 689 |
| 2011-06-01 | 7,350 | 8,250 | 6,240 | 7,350 | 229,670 | 735 |
| 2011-05-31 | 7,020 | 7,020 | 7,020 | 7,020 | 6,080 | 702 |
| 2011-05-30 | 6,020 | 6,020 | 5,750 | 6,020 | 57,820 | 602 |
| 2011-05-27 | 4,110 | 5,020 | 4,000 | 5,020 | 101,290 | 502 |
| 2011-05-26 | 4,400 | 4,400 | 4,055 | 4,320 | 173,430 | 432 |
| 2011-05-25 | 3,700 | 3,700 | 3,700 | 3,700 | 6,180 | 370 |
| 2011-05-24 | 2,425 | 3,000 | 2,410 | 3,000 | 36,160 | 300 |
| 2011-05-23 | 2,498 | 2,539 | 2,360 | 2,500 | 47,460 | 250 |
| 2011-05-20 | 2,830 | 2,830 | 2,551 | 2,630 | 26,690 | 263 |
| 2011-05-19 | 2,948 | 3,100 | 2,830 | 2,830 | 32,470 | 283 |
| 2011-05-18 | 2,850 | 2,942 | 2,711 | 2,901 | 45,870 | 290.10 |
| 2011-05-17 | 2,935 | 2,980 | 2,681 | 2,819 | 63,720 | 281.90 |
| 2011-05-16 | 3,135 | 3,380 | 3,020 | 3,145 | 69,010 | 314.50 |
| 2011-05-13 | 3,000 | 3,830 | 2,950 | 3,065 | 197,030 | 306.50 |
| 2011-05-12 | 3,700 | 3,795 | 3,350 | 3,350 | 88,080 | 335 |
| 2011-05-11 | 4,400 | 4,600 | 3,830 | 4,050 | 90,820 | 405 |
| 2011-05-10 | 4,310 | 4,470 | 4,170 | 4,470 | 75,290 | 447 |
| 2011-05-09 | 3,560 | 3,770 | 3,405 | 3,770 | 87,070 | 377 |
| 2011-05-06 | 3,070 | 3,070 | 3,070 | 3,070 | 13,010 | 307 |
| 2011-05-02 | 3,045 | 3,045 | 2,495 | 2,570 | 110,750 | 257 |
| 2011-04-28 | 2,543 | 2,543 | 2,543 | 2,543 | 36,190 | 254.30 |
| 2011-04-27 | 2,043 | 2,043 | 1,982 | 2,043 | 47,010 | 204.30 |
| 2011-04-26 | 1,400 | 1,643 | 1,384 | 1,643 | 38,350 | 164.30 |
| 2011-04-25 | 1,301 | 1,374 | 1,301 | 1,343 | 5,670 | 134.30 |
| 2011-04-22 | 1,271 | 1,377 | 1,271 | 1,305 | 8,500 | 130.50 |
| 2011-04-21 | 1,360 | 1,513 | 1,305 | 1,331 | 20,440 | 133.10 |
| 2011-04-20 | 1,300 | 1,480 | 1,249 | 1,388 | 29,870 | 138.80 |
| 2011-04-19 | 1,375 | 1,375 | 1,345 | 1,375 | 26,730 | 137.50 |
| 2011-04-18 | 1,100 | 1,100 | 1,070 | 1,075 | 990 | 107.50 |
| 2011-04-15 | 1,073 | 1,109 | 1,071 | 1,090 | 1,650 | 109 |
| 2011-04-14 | 1,076 | 1,147 | 1,067 | 1,070 | 3,480 | 107 |
| 2011-04-13 | 1,100 | 1,100 | 1,050 | 1,076 | 3,330 | 107.60 |
| 2011-04-12 | 1,071 | 1,200 | 1,060 | 1,065 | 7,210 | 106.50 |
| 2011-04-11 | 1,155 | 1,155 | 1,054 | 1,131 | 8,180 | 113.10 |
| 2011-04-08 | 1,179 | 1,350 | 1,120 | 1,150 | 48,000 | 115 |
| 2011-04-07 | 1,099 | 1,099 | 1,099 | 1,099 | 1,400 | 109.90 |
| 2011-04-06 | 980 | 980 | 915 | 949 | 2,530 | 94.90 |
| 2011-04-05 | 1,033 | 1,033 | 996 | 1,000 | 440 | 100 |
| 2011-04-04 | 1,036 | 1,036 | 1,001 | 1,032 | 540 | 103.20 |
| 2011-04-01 | 973 | 1,050 | 969 | 996 | 5,580 | 99.60 |
| 2011-03-31 | 951 | 1,003 | 950 | 1,003 | 1,860 | 100.30 |
| 2011-03-30 | 975 | 975 | 950 | 958 | 780 | 95.80 |
| 2011-03-29 | 960 | 995 | 930 | 987 | 1,440 | 98.70 |
| 2011-03-28 | 935 | 965 | 921 | 965 | 1,990 | 96.50 |
| 2011-03-25 | 987 | 1,000 | 930 | 939 | 3,430 | 93.90 |
| 2011-03-24 | 925 | 987 | 921 | 987 | 2,050 | 98.70 |
| 2011-03-23 | 945 | 950 | 921 | 937 | 980 | 93.70 |
| 2011-03-22 | 955 | 987 | 915 | 930 | 2,280 | 93 |
| 2011-03-18 | 870 | 940 | 850 | 940 | 3,030 | 94 |
| 2011-03-17 | 785 | 830 | 770 | 825 | 1,840 | 82.50 |
| 2011-03-16 | 751 | 820 | 751 | 785 | 6,290 | 78.50 |
| 2011-03-15 | 850 | 850 | 750 | 751 | 9,200 | 75.10 |
| 2011-03-14 | 933 | 943 | 860 | 900 | 6,710 | 90 |
| 2011-03-11 | 1,034 | 1,039 | 1,021 | 1,023 | 980 | 102.30 |
| 2011-03-10 | 1,035 | 1,043 | 1,030 | 1,041 | 1,100 | 104.10 |
| 2011-03-09 | 1,040 | 1,050 | 1,031 | 1,031 | 900 | 103.10 |
| 2011-03-08 | 1,035 | 1,052 | 1,035 | 1,040 | 630 | 104 |
| 2011-03-07 | 1,060 | 1,068 | 1,040 | 1,045 | 960 | 104.50 |
| 2011-03-04 | 1,059 | 1,060 | 1,048 | 1,050 | 900 | 105 |
| 2011-03-03 | 1,061 | 1,078 | 1,044 | 1,056 | 1,010 | 105.60 |
| 2011-03-02 | 1,060 | 1,060 | 1,046 | 1,056 | 470 | 105.60 |
| 2011-03-01 | 1,065 | 1,065 | 1,035 | 1,060 | 1,900 | 106 |
| 2011-02-28 | 1,051 | 1,087 | 1,042 | 1,054 | 1,860 | 105.40 |
| 2011-02-25 | 1,079 | 1,079 | 1,040 | 1,068 | 710 | 106.80 |
| 2011-02-24 | 1,096 | 1,096 | 1,043 | 1,080 | 2,670 | 108 |
| 2011-02-23 | 1,034 | 1,048 | 1,031 | 1,036 | 2,220 | 103.60 |
| 2011-02-22 | 1,093 | 1,093 | 1,033 | 1,039 | 2,200 | 103.90 |
| 2011-02-21 | 1,081 | 1,096 | 1,077 | 1,093 | 330 | 109.30 |
| 2011-02-18 | 1,085 | 1,090 | 1,063 | 1,080 | 1,700 | 108 |
| 2011-02-17 | 1,062 | 1,097 | 1,060 | 1,065 | 2,310 | 106.50 |
| 2011-02-16 | 1,045 | 1,101 | 1,045 | 1,092 | 4,710 | 109.20 |
| 2011-02-15 | 1,030 | 1,047 | 1,030 | 1,033 | 380 | 103.30 |
| 2011-02-14 | 1,033 | 1,037 | 1,022 | 1,030 | 1,810 | 103 |
| 2011-02-10 | 1,027 | 1,050 | 1,027 | 1,031 | 1,810 | 103.10 |
| 2011-02-09 | 1,061 | 1,067 | 1,011 | 1,041 | 4,560 | 104.10 |
| 2011-02-08 | 1,100 | 1,100 | 1,057 | 1,057 | 1,260 | 105.70 |
| 2011-02-07 | 1,082 | 1,090 | 1,061 | 1,072 | 1,820 | 107.20 |
| 2011-02-04 | 1,080 | 1,111 | 1,079 | 1,096 | 990 | 109.60 |
| 2011-02-03 | 1,095 | 1,105 | 1,090 | 1,090 | 300 | 109 |
| 2011-02-02 | 1,130 | 1,130 | 1,071 | 1,104 | 890 | 110.40 |
| 2011-02-01 | 1,080 | 1,129 | 1,070 | 1,072 | 650 | 107.20 |
| 2011-01-31 | 1,066 | 1,127 | 1,066 | 1,100 | 850 | 110 |
| 2011-01-28 | 1,125 | 1,130 | 1,056 | 1,130 | 2,010 | 113 |
| 2011-01-27 | 1,140 | 1,150 | 1,130 | 1,130 | 810 | 113 |
| 2011-01-26 | 1,150 | 1,160 | 1,131 | 1,141 | 1,030 | 114.10 |
| 2011-01-25 | 1,160 | 1,160 | 1,123 | 1,134 | 470 | 113.40 |
| 2011-01-24 | 1,071 | 1,160 | 1,071 | 1,108 | 1,800 | 110.80 |
| 2011-01-21 | 1,167 | 1,167 | 1,090 | 1,104 | 5,250 | 110.40 |
| 2011-01-20 | 1,196 | 1,211 | 1,169 | 1,173 | 2,200 | 117.30 |
| 2011-01-19 | 1,290 | 1,290 | 1,190 | 1,210 | 7,590 | 121 |
| 2011-01-18 | 1,180 | 1,300 | 1,150 | 1,230 | 13,480 | 123 |
| 2011-01-17 | 1,230 | 1,230 | 1,141 | 1,150 | 7,210 | 115 |
| 2011-01-14 | 1,316 | 1,316 | 1,151 | 1,225 | 4,700 | 122.50 |
| 2011-01-13 | 1,260 | 1,340 | 1,260 | 1,316 | 6,920 | 131.60 |
| 2011-01-12 | 1,180 | 1,275 | 1,170 | 1,250 | 7,310 | 125 |
| 2011-01-11 | 1,147 | 1,225 | 1,147 | 1,178 | 10,040 | 117.80 |
| 2011-01-07 | 1,108 | 1,147 | 1,089 | 1,147 | 5,150 | 114.70 |
| 2011-01-06 | 1,100 | 1,150 | 1,090 | 1,103 | 5,120 | 110.30 |
| 2011-01-05 | 1,093 | 1,093 | 1,060 | 1,090 | 1,500 | 109 |
| 2011-01-04 | 1,069 | 1,094 | 1,020 | 1,090 | 3,100 | 109 |
分割・併合履歴 ： [2013-09-26]1株→10株