7585 (株)かんなん丸 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 | 1,028 | 1,028 | 1,025 | 1,025 | 400 | 1,025 |
| 2011-12-29 | 1,033 | 1,033 | 1,027 | 1,029 | 1,100 | 1,029 |
| 2011-12-28 | 1,017 | 1,048 | 1,017 | 1,032 | 4,900 | 1,032 |
| 2011-12-27 | 1,063 | 1,077 | 1,063 | 1,077 | 3,600 | 1,077 |
| 2011-12-26 | 1,062 | 1,068 | 1,062 | 1,067 | 3,200 | 1,067 |
| 2011-12-22 | 1,062 | 1,067 | 1,062 | 1,067 | 1,100 | 1,067 |
| 2011-12-21 | 1,062 | 1,066 | 1,061 | 1,062 | 1,900 | 1,062 |
| 2011-12-20 | 1,061 | 1,065 | 1,061 | 1,064 | 1,000 | 1,064 |
| 2011-12-19 | 1,065 | 1,065 | 1,062 | 1,062 | 1,600 | 1,062 |
| 2011-12-16 | 1,069 | 1,070 | 1,065 | 1,066 | 1,600 | 1,066 |
| 2011-12-15 | 1,072 | 1,072 | 1,069 | 1,069 | 2,800 | 1,069 |
| 2011-12-14 | 1,071 | 1,071 | 1,070 | 1,070 | 2,700 | 1,070 |
| 2011-12-13 | 1,072 | 1,072 | 1,067 | 1,071 | 1,400 | 1,071 |
| 2011-12-12 | 1,068 | 1,070 | 1,068 | 1,069 | 1,600 | 1,069 |
| 2011-12-09 | 1,065 | 1,069 | 1,064 | 1,068 | 1,600 | 1,068 |
| 2011-12-08 | 1,062 | 1,065 | 1,062 | 1,065 | 700 | 1,065 |
| 2011-12-07 | 1,062 | 1,063 | 1,061 | 1,061 | 700 | 1,061 |
| 2011-12-06 | 1,063 | 1,063 | 1,058 | 1,062 | 2,300 | 1,062 |
| 2011-12-05 | 1,063 | 1,063 | 1,060 | 1,062 | 3,300 | 1,062 |
| 2011-12-02 | 1,060 | 1,066 | 1,056 | 1,059 | 3,500 | 1,059 |
| 2011-12-01 | 1,066 | 1,066 | 1,061 | 1,061 | 1,400 | 1,061 |
| 2011-11-30 | 1,067 | 1,067 | 1,065 | 1,067 | 500 | 1,067 |
| 2011-11-29 | 1,063 | 1,067 | 1,062 | 1,067 | 1,400 | 1,067 |
| 2011-11-28 | 1,064 | 1,065 | 1,062 | 1,062 | 500 | 1,062 |
| 2011-11-25 | 1,060 | 1,068 | 1,060 | 1,065 | 800 | 1,065 |
| 2011-11-22 | 1,050 | 1,069 | 1,050 | 1,056 | 1,100 | 1,056 |
| 2011-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2011-11-18 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 1,038 |
| 2011-11-17 | 1,067 | 1,074 | 1,026 | 1,050 | 2,000 | 1,050 |
| 2011-11-16 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2011-11-15 | 1,078 | 1,078 | 1,065 | 1,065 | 2,100 | 1,065 |
| 2011-11-14 | 1,066 | 1,075 | 1,066 | 1,075 | 700 | 1,075 |
| 2011-11-11 | 1,066 | 1,066 | 1,065 | 1,066 | 600 | 1,066 |
| 2011-11-10 | 1,074 | 1,074 | 1,064 | 1,065 | 700 | 1,065 |
| 2011-11-09 | 1,064 | 1,067 | 1,060 | 1,067 | 1,400 | 1,067 |
| 2011-11-08 | 1,069 | 1,070 | 1,063 | 1,064 | 500 | 1,064 |
| 2011-11-07 | 1,067 | 1,067 | 1,061 | 1,066 | 600 | 1,066 |
| 2011-11-04 | 1,065 | 1,065 | 1,060 | 1,060 | 700 | 1,060 |
| 2011-11-02 | 1,064 | 1,064 | 1,057 | 1,058 | 800 | 1,058 |
| 2011-11-01 | 1,055 | 1,059 | 1,055 | 1,056 | 600 | 1,056 |
| 2011-10-31 | 1,052 | 1,059 | 1,052 | 1,054 | 800 | 1,054 |
| 2011-10-28 | 1,059 | 1,059 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2011-10-27 | 1,050 | 1,060 | 1,050 | 1,054 | 400 | 1,054 |
| 2011-10-26 | 1,055 | 1,056 | 1,048 | 1,048 | 400 | 1,048 |
| 2011-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2011-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2011-10-21 | 1,049 | 1,050 | 1,049 | 1,050 | 300 | 1,050 |
| 2011-10-20 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2011-10-19 | 1,050 | 1,050 | 1,045 | 1,045 | 500 | 1,045 |
| 2011-10-18 | 1,050 | 1,050 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2011-10-17 | 1,044 | 1,044 | 1,030 | 1,033 | 2,500 | 1,033 |
| 2011-10-14 | 1,049 | 1,049 | 1,041 | 1,042 | 2,500 | 1,042 |
| 2011-10-13 | 1,044 | 1,044 | 1,042 | 1,044 | 700 | 1,044 |
| 2011-10-12 | 1,039 | 1,044 | 1,036 | 1,036 | 300 | 1,036 |
| 2011-10-11 | 1,036 | 1,038 | 1,036 | 1,038 | 500 | 1,038 |
| 2011-10-07 | 1,023 | 1,037 | 1,023 | 1,028 | 300 | 1,028 |
| 2011-10-06 | 1,022 | 1,022 | 1,022 | 1,022 | 600 | 1,022 |
| 2011-10-05 | 1,035 | 1,035 | 1,030 | 1,030 | 400 | 1,030 |
| 2011-10-04 | 1,035 | 1,035 | 1,030 | 1,030 | 300 | 1,030 |
| 2011-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 1,030 |
| 2011-09-30 | 1,022 | 1,024 | 1,022 | 1,022 | 300 | 1,022 |
| 2011-09-29 | 1,024 | 1,024 | 1,013 | 1,014 | 900 | 1,014 |
| 2011-09-28 | 1,022 | 1,024 | 1,013 | 1,013 | 500 | 1,013 |
| 2011-09-27 | 1,012 | 1,020 | 1,010 | 1,011 | 800 | 1,011 |
| 2011-09-26 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2011-09-22 | 1,021 | 1,021 | 1,020 | 1,020 | 300 | 1,020 |
| 2011-09-20 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2011-09-16 | 1,012 | 1,020 | 1,012 | 1,020 | 600 | 1,020 |
| 2011-09-15 | 1,027 | 1,027 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2011-09-14 | 1,020 | 1,030 | 1,010 | 1,030 | 1,700 | 1,030 |
| 2011-09-13 | 1,019 | 1,020 | 1,019 | 1,020 | 500 | 1,020 |
| 2011-09-12 | 1,020 | 1,025 | 1,015 | 1,019 | 900 | 1,019 |
| 2011-09-09 | 1,017 | 1,017 | 1,017 | 1,017 | 1,100 | 1,017 |
| 2011-09-08 | 1,045 | 1,045 | 1,015 | 1,025 | 1,500 | 1,025 |
| 2011-09-07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2011-09-06 | 1,001 | 1,001 | 1,001 | 1,001 | 900 | 1,001 |
| 2011-09-05 | 1,028 | 1,028 | 1,008 | 1,008 | 1,500 | 1,008 |
| 2011-09-01 | 1,013 | 1,013 | 1,013 | 1,013 | 400 | 1,013 |
| 2011-08-31 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2011-08-30 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2011-08-29 | 1,009 | 1,010 | 1,009 | 1,010 | 200 | 1,010 |
| 2011-08-26 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2011-08-25 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2011-08-24 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2011-08-23 | 1,017 | 1,017 | 1,011 | 1,011 | 400 | 1,011 |
| 2011-08-22 | 1,017 | 1,017 | 1,017 | 1,017 | 300 | 1,017 |
| 2011-08-19 | 1,016 | 1,016 | 1,015 | 1,016 | 600 | 1,016 |
| 2011-08-18 | 1,016 | 1,036 | 1,016 | 1,036 | 200 | 1,036 |
| 2011-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2011-08-15 | 1,045 | 1,045 | 1,005 | 1,014 | 1,800 | 1,014 |
| 2011-08-11 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2011-08-10 | 998 | 1,019 | 996 | 996 | 700 | 996 |
| 2011-08-09 | 999 | 1,000 | 988 | 993 | 1,500 | 993 |
| 2011-08-08 | 999 | 1,000 | 999 | 1,000 | 300 | 1,000 |
| 2011-08-05 | 999 | 1,020 | 999 | 1,020 | 1,000 | 1,020 |
| 2011-08-04 | 1,005 | 1,025 | 1,004 | 1,025 | 300 | 1,025 |
| 2011-08-03 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2011-08-02 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2011-08-01 | 1,015 | 1,015 | 999 | 999 | 1,500 | 999 |
| 2011-07-29 | 1,019 | 1,022 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2011-07-28 | 1,014 | 1,020 | 1,012 | 1,013 | 2,100 | 1,013 |
| 2011-07-27 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2011-07-25 | 1,012 | 1,027 | 1,011 | 1,011 | 900 | 1,011 |
| 2011-07-22 | 1,021 | 1,021 | 1,011 | 1,020 | 1,400 | 1,020 |
| 2011-07-21 | 1,020 | 1,020 | 1,009 | 1,012 | 1,400 | 1,012 |
| 2011-07-19 | 1,025 | 1,025 | 1,004 | 1,004 | 700 | 1,004 |
| 2011-07-15 | 1,029 | 1,029 | 998 | 1,002 | 3,300 | 1,002 |
| 2011-07-14 | 1,015 | 1,015 | 1,007 | 1,014 | 300 | 1,014 |
| 2011-07-13 | 1,010 | 1,010 | 1,005 | 1,005 | 400 | 1,005 |
| 2011-07-12 | 1,013 | 1,013 | 1,008 | 1,010 | 800 | 1,010 |
| 2011-07-11 | 1,009 | 1,013 | 1,005 | 1,012 | 600 | 1,012 |
| 2011-07-08 | 1,001 | 1,009 | 1,001 | 1,009 | 200 | 1,009 |
| 2011-07-07 | 998 | 1,000 | 998 | 999 | 2,400 | 999 |
| 2011-07-06 | 1,000 | 1,001 | 1,000 | 1,001 | 200 | 1,001 |
| 2011-07-05 | 1,006 | 1,010 | 999 | 999 | 2,600 | 999 |
| 2011-07-04 | 1,006 | 1,006 | 1,005 | 1,006 | 900 | 1,006 |
| 2011-07-01 | 1,003 | 1,013 | 1,000 | 1,004 | 2,100 | 1,004 |
| 2011-06-30 | 1,009 | 1,009 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2011-06-29 | 1,000 | 1,025 | 997 | 1,015 | 1,600 | 1,015 |
| 2011-06-28 | 982 | 1,005 | 981 | 994 | 9,300 | 994 |
| 2011-06-27 | 1,052 | 1,078 | 1,052 | 1,058 | 7,900 | 1,058 |
| 2011-06-24 | 1,055 | 1,061 | 1,055 | 1,059 | 2,000 | 1,059 |
| 2011-06-23 | 1,051 | 1,055 | 1,050 | 1,055 | 2,500 | 1,055 |
| 2011-06-22 | 1,058 | 1,059 | 1,051 | 1,057 | 2,200 | 1,057 |
| 2011-06-21 | 1,065 | 1,066 | 1,065 | 1,065 | 500 | 1,065 |
| 2011-06-20 | 1,065 | 1,070 | 1,060 | 1,060 | 900 | 1,060 |
| 2011-06-17 | 1,065 | 1,065 | 1,061 | 1,065 | 1,100 | 1,065 |
| 2011-06-16 | 1,069 | 1,069 | 1,058 | 1,068 | 1,100 | 1,068 |
| 2011-06-15 | 1,070 | 1,070 | 1,050 | 1,052 | 4,400 | 1,052 |
| 2011-06-14 | 1,088 | 1,088 | 1,075 | 1,079 | 2,800 | 1,079 |
| 2011-06-13 | 1,094 | 1,098 | 1,093 | 1,098 | 1,000 | 1,098 |
| 2011-06-10 | 1,084 | 1,094 | 1,084 | 1,093 | 300 | 1,093 |
| 2011-06-09 | 1,093 | 1,093 | 1,084 | 1,084 | 900 | 1,084 |
| 2011-06-08 | 1,093 | 1,093 | 1,093 | 1,093 | 200 | 1,093 |
| 2011-06-07 | 1,085 | 1,094 | 1,085 | 1,094 | 900 | 1,094 |
| 2011-06-06 | 1,090 | 1,091 | 1,090 | 1,091 | 600 | 1,091 |
| 2011-06-03 | 1,089 | 1,090 | 1,087 | 1,087 | 800 | 1,087 |
| 2011-06-02 | 1,089 | 1,089 | 1,089 | 1,089 | 200 | 1,089 |
| 2011-06-01 | 1,078 | 1,089 | 1,078 | 1,089 | 3,000 | 1,089 |
| 2011-05-31 | 1,078 | 1,078 | 1,077 | 1,078 | 500 | 1,078 |
| 2011-05-30 | 1,079 | 1,079 | 1,076 | 1,076 | 900 | 1,076 |
| 2011-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2011-05-26 | 1,079 | 1,080 | 1,070 | 1,080 | 700 | 1,080 |
| 2011-05-25 | 1,075 | 1,078 | 1,075 | 1,078 | 600 | 1,078 |
| 2011-05-24 | 1,075 | 1,079 | 1,075 | 1,079 | 300 | 1,079 |
| 2011-05-23 | 1,066 | 1,066 | 1,066 | 1,066 | 1,100 | 1,066 |
| 2011-05-20 | 1,082 | 1,082 | 1,066 | 1,066 | 1,000 | 1,066 |
| 2011-05-19 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2011-05-18 | 1,085 | 1,085 | 1,072 | 1,072 | 500 | 1,072 |
| 2011-05-17 | 1,067 | 1,070 | 1,063 | 1,070 | 500 | 1,070 |
| 2011-05-16 | 1,063 | 1,070 | 1,063 | 1,067 | 800 | 1,067 |
| 2011-05-13 | 1,093 | 1,093 | 1,085 | 1,085 | 1,800 | 1,085 |
| 2011-05-12 | 1,080 | 1,089 | 1,080 | 1,089 | 1,100 | 1,089 |
| 2011-05-11 | 1,069 | 1,079 | 1,069 | 1,079 | 1,800 | 1,079 |
| 2011-05-10 | 1,069 | 1,069 | 1,067 | 1,069 | 1,100 | 1,069 |
| 2011-05-09 | 1,069 | 1,069 | 1,065 | 1,065 | 500 | 1,065 |
| 2011-05-06 | 1,064 | 1,069 | 1,064 | 1,069 | 500 | 1,069 |
| 2011-05-02 | 1,060 | 1,069 | 1,060 | 1,064 | 1,400 | 1,064 |
| 2011-04-28 | 1,059 | 1,059 | 1,052 | 1,052 | 300 | 1,052 |
| 2011-04-27 | 1,059 | 1,059 | 1,044 | 1,044 | 600 | 1,044 |
| 2011-04-26 | 1,058 | 1,058 | 1,044 | 1,045 | 500 | 1,045 |
| 2011-04-25 | 1,041 | 1,041 | 1,041 | 1,041 | 1,900 | 1,041 |
| 2011-04-22 | 1,041 | 1,041 | 1,041 | 1,041 | 200 | 1,041 |
| 2011-04-21 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2011-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2011-04-19 | 1,036 | 1,050 | 1,036 | 1,050 | 400 | 1,050 |
| 2011-04-18 | 1,034 | 1,058 | 1,034 | 1,039 | 800 | 1,039 |
| 2011-04-15 | 1,060 | 1,060 | 1,035 | 1,060 | 2,500 | 1,060 |
| 2011-04-14 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2011-04-13 | 1,030 | 1,032 | 1,030 | 1,032 | 400 | 1,032 |
| 2011-04-12 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2011-04-11 | 1,041 | 1,042 | 1,041 | 1,042 | 200 | 1,042 |
| 2011-04-08 | 1,055 | 1,055 | 1,023 | 1,023 | 2,100 | 1,023 |
| 2011-04-07 | 1,058 | 1,058 | 1,057 | 1,057 | 200 | 1,057 |
| 2011-04-06 | 1,040 | 1,060 | 1,030 | 1,056 | 1,500 | 1,056 |
| 2011-04-05 | 1,050 | 1,062 | 1,030 | 1,062 | 1,600 | 1,062 |
| 2011-04-04 | 1,046 | 1,069 | 1,046 | 1,069 | 500 | 1,069 |
| 2011-04-01 | 1,023 | 1,044 | 1,023 | 1,031 | 1,200 | 1,031 |
| 2011-03-31 | 1,045 | 1,045 | 1,030 | 1,045 | 600 | 1,045 |
| 2011-03-30 | 1,040 | 1,045 | 1,030 | 1,045 | 800 | 1,045 |
| 2011-03-29 | 991 | 1,020 | 991 | 1,000 | 1,100 | 1,000 |
| 2011-03-28 | 1,015 | 1,015 | 1,010 | 1,010 | 700 | 1,010 |
| 2011-03-25 | 997 | 1,019 | 990 | 1,012 | 5,100 | 1,012 |
| 2011-03-24 | 1,004 | 1,015 | 997 | 997 | 1,000 | 997 |
| 2011-03-23 | 997 | 1,013 | 997 | 1,013 | 800 | 1,013 |
| 2011-03-22 | 980 | 1,009 | 980 | 996 | 1,400 | 996 |
| 2011-03-18 | 902 | 979 | 902 | 979 | 2,100 | 979 |
| 2011-03-17 | 920 | 935 | 908 | 908 | 400 | 908 |
| 2011-03-16 | 865 | 910 | 865 | 908 | 3,100 | 908 |
| 2011-03-15 | 990 | 1,000 | 880 | 880 | 4,700 | 880 |
| 2011-03-14 | 977 | 1,000 | 966 | 990 | 6,200 | 990 |
| 2011-03-11 | 1,067 | 1,067 | 1,067 | 1,067 | 100 | 1,067 |
| 2011-03-10 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2011-03-09 | 1,070 | 1,070 | 1,069 | 1,069 | 1,200 | 1,069 |
| 2011-03-08 | 1,065 | 1,065 | 1,060 | 1,060 | 800 | 1,060 |
| 2011-03-07 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2011-03-04 | 1,061 | 1,069 | 1,061 | 1,069 | 600 | 1,069 |
| 2011-03-03 | 1,069 | 1,069 | 1,061 | 1,061 | 200 | 1,061 |
| 2011-03-02 | 1,069 | 1,069 | 1,067 | 1,067 | 1,600 | 1,067 |
| 2011-03-01 | 1,063 | 1,069 | 1,063 | 1,069 | 200 | 1,069 |
| 2011-02-28 | 1,064 | 1,064 | 1,050 | 1,050 | 500 | 1,050 |
| 2011-02-25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2011-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2011-02-23 | 1,051 | 1,051 | 1,021 | 1,050 | 2,600 | 1,050 |
| 2011-02-22 | 1,060 | 1,060 | 1,055 | 1,055 | 2,100 | 1,055 |
| 2011-02-21 | 1,060 | 1,065 | 1,057 | 1,065 | 2,700 | 1,065 |
| 2011-02-18 | 1,058 | 1,060 | 1,058 | 1,060 | 300 | 1,060 |
| 2011-02-17 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2011-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2011-02-15 | 1,060 | 1,060 | 1,059 | 1,060 | 1,800 | 1,060 |
| 2011-02-14 | 1,059 | 1,059 | 1,055 | 1,059 | 700 | 1,059 |
| 2011-02-10 | 1,060 | 1,060 | 1,048 | 1,048 | 1,200 | 1,048 |
| 2011-02-09 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2011-02-08 | 1,059 | 1,059 | 1,059 | 1,059 | 300 | 1,059 |
| 2011-02-07 | 1,060 | 1,060 | 1,046 | 1,046 | 2,300 | 1,046 |
| 2011-02-04 | 1,059 | 1,059 | 1,058 | 1,059 | 300 | 1,059 |
| 2011-02-03 | 1,059 | 1,059 | 1,058 | 1,058 | 200 | 1,058 |
| 2011-02-02 | 1,054 | 1,056 | 1,054 | 1,056 | 200 | 1,056 |
| 2011-02-01 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2011-01-31 | 1,047 | 1,047 | 1,046 | 1,046 | 300 | 1,046 |
| 2011-01-28 | 1,045 | 1,052 | 1,045 | 1,052 | 400 | 1,052 |
| 2011-01-27 | 1,044 | 1,045 | 1,044 | 1,045 | 400 | 1,045 |
| 2011-01-26 | 1,045 | 1,047 | 1,045 | 1,045 | 400 | 1,045 |
| 2011-01-25 | 1,043 | 1,043 | 1,042 | 1,042 | 1,200 | 1,042 |
| 2011-01-24 | 1,040 | 1,047 | 1,040 | 1,043 | 400 | 1,043 |
| 2011-01-21 | 1,039 | 1,048 | 1,039 | 1,040 | 500 | 1,040 |
| 2011-01-20 | 1,050 | 1,053 | 1,032 | 1,051 | 1,600 | 1,051 |
| 2011-01-19 | 1,045 | 1,053 | 1,045 | 1,053 | 700 | 1,053 |
| 2011-01-18 | 1,035 | 1,045 | 1,035 | 1,040 | 1,200 | 1,040 |
| 2011-01-17 | 1,034 | 1,037 | 1,034 | 1,035 | 500 | 1,035 |
| 2011-01-14 | 1,068 | 1,068 | 1,033 | 1,033 | 3,300 | 1,033 |
| 2011-01-13 | 1,035 | 1,048 | 1,035 | 1,048 | 1,300 | 1,048 |
| 2011-01-12 | 1,028 | 1,052 | 1,028 | 1,030 | 1,500 | 1,030 |
| 2011-01-11 | 1,046 | 1,050 | 1,020 | 1,020 | 2,600 | 1,020 |
| 2011-01-07 | 1,040 | 1,046 | 1,040 | 1,042 | 1,100 | 1,042 |
| 2011-01-06 | 1,030 | 1,038 | 1,030 | 1,031 | 700 | 1,031 |
| 2011-01-05 | 1,025 | 1,029 | 1,025 | 1,029 | 500 | 1,029 |
| 2011-01-04 | 1,027 | 1,044 | 1,018 | 1,025 | 2,100 | 1,025 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
