4967 小林製薬(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 | 4,010 | 4,070 | 4,010 | 4,050 | 20,500 | 2,025 |
| 2011-12-29 | 4,010 | 4,025 | 3,975 | 4,010 | 30,300 | 2,005 |
| 2011-12-28 | 4,015 | 4,015 | 3,995 | 4,005 | 32,600 | 2,002.50 |
| 2011-12-27 | 4,005 | 4,030 | 3,995 | 4,015 | 38,200 | 2,007.50 |
| 2011-12-26 | 4,060 | 4,060 | 4,025 | 4,025 | 25,100 | 2,012.50 |
| 2011-12-22 | 4,050 | 4,060 | 4,025 | 4,060 | 70,200 | 2,030 |
| 2011-12-21 | 3,935 | 4,000 | 3,925 | 4,000 | 57,900 | 2,000 |
| 2011-12-20 | 3,900 | 3,930 | 3,890 | 3,930 | 34,600 | 1,965 |
| 2011-12-19 | 3,875 | 3,905 | 3,850 | 3,900 | 32,500 | 1,950 |
| 2011-12-16 | 3,890 | 3,930 | 3,885 | 3,890 | 42,700 | 1,945 |
| 2011-12-15 | 3,885 | 3,905 | 3,880 | 3,890 | 36,300 | 1,945 |
| 2011-12-14 | 3,880 | 3,895 | 3,860 | 3,890 | 40,600 | 1,945 |
| 2011-12-13 | 3,870 | 3,895 | 3,825 | 3,870 | 90,900 | 1,935 |
| 2011-12-12 | 3,935 | 3,935 | 3,895 | 3,910 | 56,200 | 1,955 |
| 2011-12-09 | 3,845 | 3,900 | 3,845 | 3,880 | 104,500 | 1,940 |
| 2011-12-08 | 3,905 | 3,915 | 3,880 | 3,905 | 47,900 | 1,952.50 |
| 2011-12-07 | 3,865 | 3,920 | 3,865 | 3,910 | 56,700 | 1,955 |
| 2011-12-06 | 3,895 | 3,905 | 3,860 | 3,860 | 39,200 | 1,930 |
| 2011-12-05 | 3,850 | 3,880 | 3,840 | 3,870 | 36,000 | 1,935 |
| 2011-12-02 | 3,860 | 3,865 | 3,820 | 3,845 | 62,600 | 1,922.50 |
| 2011-12-01 | 3,895 | 3,895 | 3,830 | 3,850 | 48,700 | 1,925 |
| 2011-11-30 | 3,855 | 3,895 | 3,850 | 3,880 | 51,900 | 1,940 |
| 2011-11-29 | 3,830 | 3,860 | 3,805 | 3,855 | 75,300 | 1,927.50 |
| 2011-11-28 | 3,905 | 3,915 | 3,830 | 3,835 | 68,500 | 1,917.50 |
| 2011-11-25 | 3,925 | 3,940 | 3,900 | 3,900 | 49,700 | 1,950 |
| 2011-11-24 | 3,930 | 4,010 | 3,905 | 3,920 | 98,300 | 1,960 |
| 2011-11-22 | 3,935 | 3,965 | 3,905 | 3,935 | 54,500 | 1,967.50 |
| 2011-11-21 | 3,905 | 3,980 | 3,905 | 3,960 | 55,600 | 1,980 |
| 2011-11-18 | 3,905 | 3,945 | 3,905 | 3,920 | 58,100 | 1,960 |
| 2011-11-17 | 3,920 | 3,950 | 3,885 | 3,935 | 64,500 | 1,967.50 |
| 2011-11-16 | 3,930 | 3,960 | 3,910 | 3,920 | 22,600 | 1,960 |
| 2011-11-15 | 3,960 | 3,975 | 3,930 | 3,940 | 19,000 | 1,970 |
| 2011-11-14 | 3,950 | 3,980 | 3,935 | 3,960 | 25,300 | 1,980 |
| 2011-11-11 | 3,925 | 3,975 | 3,910 | 3,920 | 31,100 | 1,960 |
| 2011-11-10 | 3,875 | 3,960 | 3,870 | 3,930 | 80,800 | 1,965 |
| 2011-11-09 | 3,945 | 3,955 | 3,930 | 3,945 | 52,300 | 1,972.50 |
| 2011-11-08 | 3,925 | 3,940 | 3,910 | 3,925 | 61,000 | 1,962.50 |
| 2011-11-07 | 3,950 | 3,950 | 3,900 | 3,910 | 70,700 | 1,955 |
| 2011-11-04 | 3,950 | 3,970 | 3,935 | 3,950 | 110,300 | 1,975 |
| 2011-11-02 | 3,920 | 4,015 | 3,900 | 4,010 | 213,000 | 2,005 |
| 2011-11-01 | 3,910 | 3,935 | 3,880 | 3,905 | 85,800 | 1,952.50 |
| 2011-10-31 | 3,935 | 3,965 | 3,890 | 3,895 | 89,300 | 1,947.50 |
| 2011-10-28 | 3,920 | 3,935 | 3,890 | 3,920 | 57,000 | 1,960 |
| 2011-10-27 | 3,890 | 3,920 | 3,860 | 3,895 | 100,200 | 1,947.50 |
| 2011-10-26 | 3,920 | 3,945 | 3,880 | 3,935 | 58,000 | 1,967.50 |
| 2011-10-25 | 3,980 | 3,995 | 3,925 | 3,935 | 58,500 | 1,967.50 |
| 2011-10-24 | 3,985 | 3,995 | 3,965 | 3,975 | 22,100 | 1,987.50 |
| 2011-10-21 | 3,980 | 4,005 | 3,950 | 3,955 | 31,600 | 1,977.50 |
| 2011-10-20 | 4,000 | 4,005 | 3,960 | 3,990 | 36,900 | 1,995 |
| 2011-10-19 | 4,025 | 4,025 | 3,985 | 4,000 | 34,600 | 2,000 |
| 2011-10-18 | 3,965 | 4,010 | 3,925 | 3,995 | 90,200 | 1,997.50 |
| 2011-10-17 | 3,975 | 3,980 | 3,945 | 3,975 | 31,000 | 1,987.50 |
| 2011-10-14 | 3,945 | 3,975 | 3,940 | 3,955 | 62,500 | 1,977.50 |
| 2011-10-13 | 3,990 | 3,990 | 3,930 | 3,945 | 57,700 | 1,972.50 |
| 2011-10-12 | 3,950 | 3,985 | 3,950 | 3,965 | 49,900 | 1,982.50 |
| 2011-10-11 | 4,015 | 4,020 | 3,930 | 3,950 | 157,900 | 1,975 |
| 2011-10-07 | 4,145 | 4,145 | 4,035 | 4,040 | 99,700 | 2,020 |
| 2011-10-06 | 4,155 | 4,190 | 4,140 | 4,165 | 64,200 | 2,082.50 |
| 2011-10-05 | 4,195 | 4,195 | 4,115 | 4,145 | 82,100 | 2,072.50 |
| 2011-10-04 | 4,200 | 4,225 | 4,170 | 4,190 | 61,400 | 2,095 |
| 2011-10-03 | 4,175 | 4,230 | 4,165 | 4,230 | 125,500 | 2,115 |
| 2011-09-30 | 4,160 | 4,180 | 4,135 | 4,170 | 61,300 | 2,085 |
| 2011-09-29 | 4,140 | 4,170 | 4,125 | 4,170 | 78,300 | 2,085 |
| 2011-09-28 | 4,115 | 4,150 | 4,110 | 4,150 | 100,500 | 2,075 |
| 2011-09-27 | 4,030 | 4,115 | 4,025 | 4,115 | 132,000 | 2,057.50 |
| 2011-09-26 | 3,950 | 4,080 | 3,945 | 4,020 | 114,700 | 2,010 |
| 2011-09-22 | 4,035 | 4,035 | 4,000 | 4,010 | 88,600 | 2,005 |
| 2011-09-21 | 3,995 | 4,020 | 3,985 | 4,010 | 52,900 | 2,005 |
| 2011-09-20 | 4,000 | 4,030 | 3,980 | 3,985 | 41,400 | 1,992.50 |
| 2011-09-16 | 4,035 | 4,035 | 3,995 | 4,015 | 49,000 | 2,007.50 |
| 2011-09-15 | 4,015 | 4,040 | 3,995 | 4,015 | 39,600 | 2,007.50 |
| 2011-09-14 | 4,020 | 4,065 | 3,990 | 4,005 | 38,300 | 2,002.50 |
| 2011-09-13 | 3,980 | 4,030 | 3,945 | 4,015 | 49,400 | 2,007.50 |
| 2011-09-12 | 3,975 | 4,000 | 3,950 | 3,975 | 50,300 | 1,987.50 |
| 2011-09-09 | 3,990 | 4,020 | 3,980 | 4,015 | 79,300 | 2,007.50 |
| 2011-09-08 | 3,945 | 3,980 | 3,945 | 3,980 | 43,200 | 1,990 |
| 2011-09-07 | 3,930 | 3,950 | 3,905 | 3,945 | 39,400 | 1,972.50 |
| 2011-09-06 | 3,930 | 3,945 | 3,915 | 3,925 | 43,700 | 1,962.50 |
| 2011-09-05 | 3,890 | 3,920 | 3,890 | 3,920 | 32,700 | 1,960 |
| 2011-09-02 | 3,860 | 3,925 | 3,840 | 3,910 | 51,700 | 1,955 |
| 2011-09-01 | 3,890 | 3,905 | 3,815 | 3,880 | 122,600 | 1,940 |
| 2011-08-31 | 3,905 | 3,925 | 3,865 | 3,925 | 68,600 | 1,962.50 |
| 2011-08-30 | 3,890 | 3,900 | 3,865 | 3,900 | 59,400 | 1,950 |
| 2011-08-29 | 3,855 | 3,885 | 3,810 | 3,870 | 66,300 | 1,935 |
| 2011-08-26 | 3,850 | 3,880 | 3,850 | 3,865 | 38,800 | 1,932.50 |
| 2011-08-25 | 3,915 | 3,930 | 3,855 | 3,855 | 69,300 | 1,927.50 |
| 2011-08-24 | 3,925 | 3,955 | 3,915 | 3,930 | 81,800 | 1,965 |
| 2011-08-23 | 3,890 | 3,925 | 3,885 | 3,925 | 66,900 | 1,962.50 |
| 2011-08-22 | 3,885 | 3,910 | 3,870 | 3,885 | 43,800 | 1,942.50 |
| 2011-08-19 | 3,845 | 3,930 | 3,845 | 3,905 | 56,600 | 1,952.50 |
| 2011-08-18 | 3,870 | 3,910 | 3,850 | 3,900 | 69,600 | 1,950 |
| 2011-08-17 | 3,865 | 3,890 | 3,825 | 3,875 | 79,800 | 1,937.50 |
| 2011-08-16 | 3,915 | 3,915 | 3,875 | 3,900 | 70,600 | 1,950 |
| 2011-08-15 | 3,970 | 3,970 | 3,890 | 3,940 | 55,600 | 1,970 |
| 2011-08-12 | 3,965 | 3,965 | 3,880 | 3,920 | 47,400 | 1,960 |
| 2011-08-11 | 3,870 | 3,930 | 3,855 | 3,930 | 58,700 | 1,965 |
| 2011-08-10 | 3,875 | 3,910 | 3,845 | 3,905 | 120,600 | 1,952.50 |
| 2011-08-09 | 3,775 | 3,830 | 3,765 | 3,825 | 183,600 | 1,912.50 |
| 2011-08-08 | 3,860 | 3,885 | 3,830 | 3,840 | 92,600 | 1,920 |
| 2011-08-05 | 3,900 | 3,940 | 3,900 | 3,910 | 53,500 | 1,955 |
| 2011-08-04 | 3,975 | 3,990 | 3,960 | 3,965 | 53,300 | 1,982.50 |
| 2011-08-03 | 3,975 | 4,005 | 3,960 | 3,970 | 61,800 | 1,985 |
| 2011-08-02 | 3,965 | 4,005 | 3,955 | 4,000 | 57,300 | 2,000 |
| 2011-08-01 | 3,980 | 4,040 | 3,980 | 4,000 | 86,100 | 2,000 |
| 2011-07-29 | 3,970 | 4,005 | 3,960 | 3,965 | 79,300 | 1,982.50 |
| 2011-07-28 | 3,930 | 3,975 | 3,930 | 3,960 | 146,800 | 1,980 |
| 2011-07-27 | 4,045 | 4,060 | 3,950 | 3,970 | 140,200 | 1,985 |
| 2011-07-26 | 4,050 | 4,085 | 4,040 | 4,040 | 100,900 | 2,020 |
| 2011-07-25 | 4,080 | 4,090 | 4,060 | 4,060 | 79,600 | 2,030 |
| 2011-07-22 | 4,115 | 4,120 | 4,075 | 4,075 | 80,100 | 2,037.50 |
| 2011-07-21 | 4,120 | 4,120 | 4,085 | 4,100 | 43,000 | 2,050 |
| 2011-07-20 | 4,130 | 4,145 | 4,110 | 4,120 | 49,800 | 2,060 |
| 2011-07-19 | 4,110 | 4,130 | 4,100 | 4,115 | 45,000 | 2,057.50 |
| 2011-07-15 | 4,060 | 4,115 | 4,060 | 4,100 | 39,200 | 2,050 |
| 2011-07-14 | 4,095 | 4,110 | 4,080 | 4,080 | 37,100 | 2,040 |
| 2011-07-13 | 4,045 | 4,115 | 4,045 | 4,090 | 64,200 | 2,045 |
| 2011-07-12 | 4,035 | 4,075 | 4,030 | 4,065 | 58,900 | 2,032.50 |
| 2011-07-11 | 4,050 | 4,090 | 4,050 | 4,075 | 83,400 | 2,037.50 |
| 2011-07-08 | 4,115 | 4,120 | 4,070 | 4,090 | 72,500 | 2,045 |
| 2011-07-07 | 4,070 | 4,095 | 4,055 | 4,090 | 60,400 | 2,045 |
| 2011-07-06 | 4,045 | 4,070 | 4,035 | 4,070 | 84,400 | 2,035 |
| 2011-07-05 | 4,070 | 4,070 | 4,010 | 4,045 | 69,300 | 2,022.50 |
| 2011-07-04 | 4,080 | 4,080 | 4,035 | 4,040 | 54,500 | 2,020 |
| 2011-07-01 | 4,045 | 4,090 | 4,030 | 4,045 | 92,700 | 2,022.50 |
| 2011-06-30 | 4,005 | 4,040 | 3,995 | 4,040 | 72,500 | 2,020 |
| 2011-06-29 | 3,985 | 4,000 | 3,965 | 4,000 | 34,300 | 2,000 |
| 2011-06-28 | 3,975 | 3,990 | 3,945 | 3,955 | 53,600 | 1,977.50 |
| 2011-06-27 | 3,970 | 3,990 | 3,945 | 3,950 | 29,600 | 1,975 |
| 2011-06-24 | 3,980 | 3,990 | 3,945 | 3,975 | 38,100 | 1,987.50 |
| 2011-06-23 | 3,960 | 3,985 | 3,950 | 3,950 | 29,800 | 1,975 |
| 2011-06-22 | 3,930 | 3,980 | 3,920 | 3,970 | 52,900 | 1,985 |
| 2011-06-21 | 3,900 | 3,915 | 3,875 | 3,905 | 38,900 | 1,952.50 |
| 2011-06-20 | 3,845 | 3,915 | 3,845 | 3,890 | 28,700 | 1,945 |
| 2011-06-17 | 3,905 | 3,905 | 3,825 | 3,835 | 54,900 | 1,917.50 |
| 2011-06-16 | 3,935 | 3,960 | 3,885 | 3,885 | 53,100 | 1,942.50 |
| 2011-06-15 | 3,965 | 3,970 | 3,940 | 3,960 | 52,600 | 1,980 |
| 2011-06-14 | 3,915 | 3,970 | 3,900 | 3,955 | 74,200 | 1,977.50 |
| 2011-06-13 | 3,880 | 3,900 | 3,855 | 3,880 | 60,600 | 1,940 |
| 2011-06-10 | 3,910 | 3,925 | 3,880 | 3,885 | 106,600 | 1,942.50 |
| 2011-06-09 | 3,890 | 3,920 | 3,885 | 3,920 | 26,100 | 1,960 |
| 2011-06-08 | 3,880 | 3,900 | 3,870 | 3,890 | 26,800 | 1,945 |
| 2011-06-07 | 3,895 | 3,895 | 3,870 | 3,885 | 44,000 | 1,942.50 |
| 2011-06-06 | 3,900 | 3,935 | 3,865 | 3,890 | 87,500 | 1,945 |
| 2011-06-03 | 3,905 | 3,915 | 3,895 | 3,905 | 120,600 | 1,952.50 |
| 2011-06-02 | 3,860 | 3,950 | 3,850 | 3,905 | 90,400 | 1,952.50 |
| 2011-06-01 | 3,860 | 3,870 | 3,830 | 3,860 | 64,000 | 1,930 |
| 2011-05-31 | 3,815 | 3,875 | 3,810 | 3,855 | 65,500 | 1,927.50 |
| 2011-05-30 | 3,785 | 3,815 | 3,760 | 3,815 | 39,500 | 1,907.50 |
| 2011-05-27 | 3,810 | 3,825 | 3,780 | 3,790 | 37,000 | 1,895 |
| 2011-05-26 | 3,785 | 3,820 | 3,770 | 3,800 | 50,900 | 1,900 |
| 2011-05-25 | 3,815 | 3,815 | 3,740 | 3,755 | 73,800 | 1,877.50 |
| 2011-05-24 | 3,790 | 3,820 | 3,785 | 3,790 | 35,700 | 1,895 |
| 2011-05-23 | 3,775 | 3,790 | 3,745 | 3,770 | 60,300 | 1,885 |
| 2011-05-20 | 3,790 | 3,805 | 3,770 | 3,775 | 32,700 | 1,887.50 |
| 2011-05-19 | 3,780 | 3,835 | 3,780 | 3,815 | 95,500 | 1,907.50 |
| 2011-05-18 | 3,795 | 3,825 | 3,760 | 3,780 | 102,400 | 1,890 |
| 2011-05-17 | 3,750 | 3,750 | 3,720 | 3,735 | 76,600 | 1,867.50 |
| 2011-05-16 | 3,725 | 3,760 | 3,720 | 3,745 | 64,000 | 1,872.50 |
| 2011-05-13 | 3,750 | 3,780 | 3,715 | 3,745 | 155,000 | 1,872.50 |
| 2011-05-12 | 3,735 | 3,770 | 3,715 | 3,720 | 57,300 | 1,860 |
| 2011-05-11 | 3,780 | 3,790 | 3,740 | 3,755 | 84,600 | 1,877.50 |
| 2011-05-10 | 3,820 | 3,835 | 3,760 | 3,775 | 100,800 | 1,887.50 |
| 2011-05-09 | 3,800 | 3,820 | 3,765 | 3,795 | 107,500 | 1,897.50 |
| 2011-05-06 | 3,825 | 3,845 | 3,815 | 3,840 | 79,200 | 1,920 |
| 2011-05-02 | 3,835 | 3,845 | 3,810 | 3,820 | 79,000 | 1,910 |
| 2011-04-28 | 3,765 | 3,820 | 3,750 | 3,800 | 55,700 | 1,900 |
| 2011-04-27 | 3,775 | 3,775 | 3,715 | 3,725 | 86,600 | 1,862.50 |
| 2011-04-26 | 3,740 | 3,740 | 3,705 | 3,725 | 68,500 | 1,862.50 |
| 2011-04-25 | 3,785 | 3,785 | 3,740 | 3,760 | 56,600 | 1,880 |
| 2011-04-22 | 3,755 | 3,795 | 3,735 | 3,760 | 53,700 | 1,880 |
| 2011-04-21 | 3,800 | 3,815 | 3,755 | 3,785 | 38,100 | 1,892.50 |
| 2011-04-20 | 3,790 | 3,805 | 3,770 | 3,795 | 40,400 | 1,897.50 |
| 2011-04-19 | 3,720 | 3,780 | 3,720 | 3,755 | 29,400 | 1,877.50 |
| 2011-04-18 | 3,750 | 3,785 | 3,725 | 3,755 | 38,000 | 1,877.50 |
| 2011-04-15 | 3,750 | 3,775 | 3,735 | 3,760 | 50,500 | 1,880 |
| 2011-04-14 | 3,740 | 3,785 | 3,705 | 3,760 | 100,100 | 1,880 |
| 2011-04-13 | 3,755 | 3,800 | 3,725 | 3,735 | 115,700 | 1,867.50 |
| 2011-04-12 | 3,820 | 3,825 | 3,745 | 3,750 | 146,500 | 1,875 |
| 2011-04-11 | 3,885 | 3,890 | 3,860 | 3,875 | 64,600 | 1,937.50 |
| 2011-04-08 | 3,805 | 3,885 | 3,805 | 3,855 | 113,500 | 1,927.50 |
| 2011-04-07 | 3,840 | 3,860 | 3,800 | 3,800 | 103,400 | 1,900 |
| 2011-04-06 | 3,895 | 3,895 | 3,845 | 3,860 | 126,600 | 1,930 |
| 2011-04-05 | 3,890 | 3,895 | 3,860 | 3,895 | 71,800 | 1,947.50 |
| 2011-04-04 | 3,885 | 3,890 | 3,850 | 3,860 | 51,900 | 1,930 |
| 2011-04-01 | 3,860 | 3,880 | 3,845 | 3,875 | 117,600 | 1,937.50 |
| 2011-03-31 | 3,890 | 3,890 | 3,850 | 3,855 | 60,700 | 1,927.50 |
| 2011-03-30 | 3,870 | 3,890 | 3,840 | 3,890 | 71,000 | 1,945 |
| 2011-03-29 | 3,850 | 3,885 | 3,840 | 3,860 | 118,200 | 1,930 |
| 2011-03-28 | 3,830 | 3,875 | 3,830 | 3,875 | 142,200 | 1,937.50 |
| 2011-03-25 | 3,835 | 3,835 | 3,780 | 3,800 | 63,600 | 1,900 |
| 2011-03-24 | 3,770 | 3,795 | 3,760 | 3,765 | 61,700 | 1,882.50 |
| 2011-03-23 | 3,745 | 3,780 | 3,730 | 3,750 | 96,500 | 1,875 |
| 2011-03-22 | 3,785 | 3,800 | 3,690 | 3,740 | 61,400 | 1,870 |
| 2011-03-18 | 3,570 | 3,675 | 3,570 | 3,625 | 170,600 | 1,812.50 |
| 2011-03-17 | 3,450 | 3,535 | 3,420 | 3,500 | 173,900 | 1,750 |
| 2011-03-16 | 3,340 | 3,580 | 3,305 | 3,580 | 230,500 | 1,790 |
| 2011-03-15 | 3,650 | 3,695 | 3,215 | 3,350 | 181,400 | 1,675 |
| 2011-03-14 | 3,795 | 3,840 | 3,655 | 3,705 | 84,900 | 1,852.50 |
| 2011-03-11 | 3,955 | 3,955 | 3,880 | 3,880 | 163,400 | 1,940 |
| 2011-03-10 | 3,875 | 3,900 | 3,865 | 3,885 | 47,100 | 1,942.50 |
| 2011-03-09 | 3,890 | 3,910 | 3,880 | 3,895 | 50,400 | 1,947.50 |
| 2011-03-08 | 3,855 | 3,890 | 3,855 | 3,875 | 74,500 | 1,937.50 |
| 2011-03-07 | 3,915 | 3,915 | 3,840 | 3,850 | 68,600 | 1,925 |
| 2011-03-04 | 3,905 | 3,940 | 3,885 | 3,895 | 39,200 | 1,947.50 |
| 2011-03-03 | 3,900 | 3,910 | 3,890 | 3,900 | 39,900 | 1,950 |
| 2011-03-02 | 3,915 | 3,930 | 3,875 | 3,890 | 111,700 | 1,945 |
| 2011-03-01 | 3,965 | 3,990 | 3,935 | 3,960 | 52,600 | 1,980 |
| 2011-02-28 | 3,955 | 3,975 | 3,920 | 3,960 | 73,200 | 1,980 |
| 2011-02-25 | 3,845 | 3,960 | 3,840 | 3,955 | 191,600 | 1,977.50 |
| 2011-02-24 | 3,835 | 3,860 | 3,805 | 3,810 | 77,600 | 1,905 |
| 2011-02-23 | 3,855 | 3,890 | 3,830 | 3,835 | 94,400 | 1,917.50 |
| 2011-02-22 | 3,870 | 3,870 | 3,805 | 3,815 | 113,600 | 1,907.50 |
| 2011-02-21 | 3,880 | 3,910 | 3,865 | 3,880 | 86,300 | 1,940 |
| 2011-02-18 | 3,890 | 3,895 | 3,860 | 3,875 | 61,800 | 1,937.50 |
| 2011-02-17 | 3,855 | 3,895 | 3,835 | 3,895 | 53,000 | 1,947.50 |
| 2011-02-16 | 3,880 | 3,880 | 3,855 | 3,855 | 66,700 | 1,927.50 |
| 2011-02-15 | 3,895 | 3,895 | 3,875 | 3,880 | 36,000 | 1,940 |
| 2011-02-14 | 3,900 | 3,900 | 3,860 | 3,880 | 49,700 | 1,940 |
| 2011-02-10 | 3,865 | 3,885 | 3,850 | 3,865 | 76,900 | 1,932.50 |
| 2011-02-09 | 3,875 | 3,895 | 3,860 | 3,870 | 74,200 | 1,935 |
| 2011-02-08 | 3,900 | 3,910 | 3,860 | 3,865 | 48,500 | 1,932.50 |
| 2011-02-07 | 3,895 | 3,900 | 3,875 | 3,885 | 34,700 | 1,942.50 |
| 2011-02-04 | 3,920 | 3,950 | 3,855 | 3,885 | 115,000 | 1,942.50 |
| 2011-02-03 | 3,925 | 3,950 | 3,910 | 3,940 | 63,300 | 1,970 |
| 2011-02-02 | 4,000 | 4,030 | 3,960 | 3,960 | 109,700 | 1,980 |
| 2011-02-01 | 3,845 | 4,120 | 3,845 | 3,980 | 204,800 | 1,990 |
| 2011-01-31 | 3,825 | 3,860 | 3,810 | 3,840 | 47,100 | 1,920 |
| 2011-01-28 | 3,880 | 3,890 | 3,845 | 3,845 | 48,700 | 1,922.50 |
| 2011-01-27 | 3,870 | 3,890 | 3,870 | 3,880 | 40,900 | 1,940 |
| 2011-01-26 | 3,875 | 3,885 | 3,860 | 3,865 | 34,600 | 1,932.50 |
| 2011-01-25 | 3,900 | 3,900 | 3,855 | 3,875 | 56,500 | 1,937.50 |
| 2011-01-24 | 3,815 | 3,860 | 3,805 | 3,860 | 58,000 | 1,930 |
| 2011-01-21 | 3,825 | 3,880 | 3,810 | 3,820 | 86,800 | 1,910 |
| 2011-01-20 | 3,825 | 3,880 | 3,820 | 3,850 | 57,800 | 1,925 |
| 2011-01-19 | 3,820 | 3,825 | 3,810 | 3,820 | 36,900 | 1,910 |
| 2011-01-18 | 3,805 | 3,810 | 3,795 | 3,795 | 25,100 | 1,897.50 |
| 2011-01-17 | 3,810 | 3,835 | 3,810 | 3,810 | 18,000 | 1,905 |
| 2011-01-14 | 3,825 | 3,830 | 3,810 | 3,810 | 32,400 | 1,905 |
| 2011-01-13 | 3,800 | 3,820 | 3,790 | 3,820 | 67,100 | 1,910 |
| 2011-01-12 | 3,820 | 3,825 | 3,795 | 3,795 | 41,800 | 1,897.50 |
| 2011-01-11 | 3,795 | 3,830 | 3,790 | 3,810 | 80,400 | 1,905 |
| 2011-01-07 | 3,795 | 3,840 | 3,795 | 3,800 | 93,000 | 1,900 |
| 2011-01-06 | 3,785 | 3,800 | 3,775 | 3,780 | 39,400 | 1,890 |
| 2011-01-05 | 3,790 | 3,805 | 3,780 | 3,790 | 44,800 | 1,895 |
| 2011-01-04 | 3,795 | 3,815 | 3,770 | 3,785 | 47,100 | 1,892.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
