7749 メディキット(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 | 24,630 | 24,630 | 24,630 | 24,630 | 30 | 1,231.50 |
| 2011-12-29 | 24,500 | 24,630 | 24,500 | 24,630 | 60 | 1,231.50 |
| 2011-12-28 | 24,500 | 24,500 | 24,500 | 24,500 | 30 | 1,225 |
| 2011-12-27 | 24,600 | 24,600 | 24,300 | 24,300 | 280 | 1,215 |
| 2011-12-26 | 24,500 | 24,590 | 24,500 | 24,550 | 50 | 1,227.50 |
| 2011-12-22 | 25,000 | 25,000 | 24,500 | 25,000 | 70 | 1,250 |
| 2011-12-21 | 24,730 | 24,730 | 24,730 | 24,730 | 10 | 1,236.50 |
| 2011-12-19 | 25,000 | 25,500 | 25,000 | 25,100 | 80 | 1,255 |
| 2011-12-16 | 26,200 | 26,200 | 24,740 | 25,100 | 190 | 1,255 |
| 2011-12-15 | 24,700 | 24,700 | 24,700 | 24,700 | 30 | 1,235 |
| 2011-12-14 | 24,700 | 24,710 | 24,700 | 24,700 | 40 | 1,235 |
| 2011-12-13 | 24,600 | 24,600 | 24,600 | 24,600 | 30 | 1,230 |
| 2011-12-12 | 24,300 | 24,600 | 24,300 | 24,600 | 30 | 1,230 |
| 2011-12-08 | 24,500 | 24,500 | 24,500 | 24,500 | 30 | 1,225 |
| 2011-12-07 | 24,900 | 24,900 | 24,360 | 24,360 | 40 | 1,218 |
| 2011-12-06 | 24,850 | 24,850 | 24,850 | 24,850 | 20 | 1,242.50 |
| 2011-12-05 | 25,000 | 25,000 | 25,000 | 25,000 | 300 | 1,250 |
| 2011-12-02 | 24,500 | 24,940 | 24,500 | 24,940 | 80 | 1,247 |
| 2011-12-01 | 24,300 | 24,470 | 24,300 | 24,450 | 90 | 1,222.50 |
| 2011-11-30 | 24,000 | 24,280 | 24,000 | 24,100 | 40 | 1,205 |
| 2011-11-29 | 23,920 | 23,920 | 23,920 | 23,920 | 40 | 1,196 |
| 2011-11-28 | 24,400 | 24,420 | 24,040 | 24,420 | 100 | 1,221 |
| 2011-11-25 | 24,900 | 24,900 | 23,350 | 24,900 | 240 | 1,245 |
| 2011-11-24 | 24,800 | 24,800 | 24,800 | 24,800 | 10 | 1,240 |
| 2011-11-22 | 24,900 | 24,900 | 24,800 | 24,800 | 90 | 1,240 |
| 2011-11-21 | 24,900 | 24,900 | 24,900 | 24,900 | 50 | 1,245 |
| 2011-11-18 | 24,750 | 24,850 | 24,750 | 24,850 | 80 | 1,242.50 |
| 2011-11-17 | 24,840 | 24,900 | 24,810 | 24,810 | 60 | 1,240.50 |
| 2011-11-16 | 24,840 | 24,840 | 24,840 | 24,840 | 10 | 1,242 |
| 2011-11-15 | 24,850 | 24,850 | 24,800 | 24,800 | 100 | 1,240 |
| 2011-11-14 | 24,890 | 24,890 | 24,800 | 24,800 | 30 | 1,240 |
| 2011-11-11 | 24,860 | 24,900 | 24,850 | 24,900 | 40 | 1,245 |
| 2011-11-10 | 25,000 | 25,000 | 24,810 | 24,850 | 120 | 1,242.50 |
| 2011-11-09 | 24,900 | 25,300 | 24,900 | 25,100 | 120 | 1,255 |
| 2011-11-08 | 25,000 | 25,000 | 25,000 | 25,000 | 40 | 1,250 |
| 2011-11-07 | 25,010 | 25,500 | 25,000 | 25,500 | 40 | 1,275 |
| 2011-11-04 | 25,600 | 25,800 | 25,500 | 25,500 | 210 | 1,275 |
| 2011-11-02 | 25,100 | 25,200 | 25,010 | 25,200 | 80 | 1,260 |
| 2011-11-01 | 25,200 | 25,200 | 25,200 | 25,200 | 70 | 1,260 |
| 2011-10-31 | 25,200 | 25,200 | 25,200 | 25,200 | 20 | 1,260 |
| 2011-10-28 | 25,000 | 25,200 | 25,000 | 25,200 | 30 | 1,260 |
| 2011-10-27 | 24,800 | 25,000 | 24,800 | 25,000 | 20 | 1,250 |
| 2011-10-26 | 24,800 | 24,800 | 24,410 | 24,410 | 30 | 1,220.50 |
| 2011-10-25 | 24,830 | 24,890 | 24,810 | 24,810 | 60 | 1,240.50 |
| 2011-10-24 | 25,390 | 25,390 | 24,900 | 25,050 | 30 | 1,252.50 |
| 2011-10-21 | 24,910 | 25,410 | 24,910 | 25,410 | 40 | 1,270.50 |
| 2011-10-20 | 25,200 | 25,200 | 25,200 | 25,200 | 10 | 1,260 |
| 2011-10-19 | 25,200 | 25,200 | 25,200 | 25,200 | 10 | 1,260 |
| 2011-10-18 | 25,200 | 25,200 | 25,200 | 25,200 | 10 | 1,260 |
| 2011-10-17 | 25,200 | 25,200 | 24,800 | 25,200 | 40 | 1,260 |
| 2011-10-14 | 25,200 | 25,200 | 25,200 | 25,200 | 20 | 1,260 |
| 2011-10-13 | 25,000 | 25,200 | 25,000 | 25,200 | 90 | 1,260 |
| 2011-10-12 | 25,490 | 25,500 | 25,490 | 25,500 | 20 | 1,275 |
| 2011-10-11 | 25,200 | 25,200 | 25,000 | 25,000 | 20 | 1,250 |
| 2011-10-07 | 25,200 | 25,670 | 25,200 | 25,200 | 30 | 1,260 |
| 2011-10-06 | 25,200 | 25,200 | 25,000 | 25,200 | 150 | 1,260 |
| 2011-10-05 | 25,500 | 25,500 | 25,000 | 25,200 | 160 | 1,260 |
| 2011-10-04 | 24,710 | 25,300 | 24,710 | 25,000 | 460 | 1,250 |
| 2011-10-03 | 25,000 | 25,000 | 24,700 | 24,700 | 60 | 1,235 |
| 2011-09-30 | 25,190 | 25,190 | 24,340 | 25,000 | 100 | 1,250 |
| 2011-09-29 | 24,000 | 24,300 | 23,830 | 24,300 | 110 | 1,215 |
| 2011-09-28 | 24,100 | 24,100 | 24,000 | 24,000 | 140 | 1,200 |
| 2011-09-27 | 24,000 | 24,000 | 24,000 | 24,000 | 20 | 1,200 |
| 2011-09-26 | 24,300 | 24,300 | 23,310 | 24,000 | 310 | 1,200 |
| 2011-09-22 | 25,100 | 25,100 | 24,100 | 24,300 | 230 | 1,215 |
| 2011-09-21 | 25,200 | 25,200 | 25,010 | 25,140 | 330 | 1,257 |
| 2011-09-20 | 25,140 | 25,610 | 25,140 | 25,200 | 150 | 1,260 |
| 2011-09-16 | 25,330 | 25,330 | 25,140 | 25,140 | 200 | 1,257 |
| 2011-09-15 | 25,500 | 25,500 | 25,300 | 25,450 | 180 | 1,272.50 |
| 2011-09-14 | 25,500 | 25,800 | 25,490 | 25,490 | 80 | 1,274.50 |
| 2011-09-13 | 25,210 | 25,900 | 25,140 | 25,500 | 190 | 1,275 |
| 2011-09-12 | 25,500 | 27,500 | 25,500 | 25,580 | 510 | 1,279 |
| 2011-09-09 | 25,500 | 25,500 | 25,450 | 25,450 | 40 | 1,272.50 |
| 2011-09-08 | 26,000 | 26,000 | 25,490 | 25,490 | 280 | 1,274.50 |
| 2011-09-07 | 26,000 | 26,000 | 25,100 | 26,000 | 300 | 1,300 |
| 2011-09-06 | 26,800 | 26,800 | 26,800 | 26,800 | 10 | 1,340 |
| 2011-09-05 | 28,000 | 28,000 | 28,000 | 28,000 | 80 | 1,400 |
| 2011-09-02 | 26,850 | 26,860 | 26,500 | 26,550 | 150 | 1,327.50 |
| 2011-09-01 | 26,400 | 26,710 | 26,400 | 26,710 | 40 | 1,335.50 |
| 2011-08-31 | 25,410 | 25,600 | 25,410 | 25,600 | 20 | 1,280 |
| 2011-08-26 | 25,510 | 25,520 | 25,400 | 25,400 | 510 | 1,270 |
| 2011-08-24 | 25,500 | 25,510 | 25,500 | 25,500 | 230 | 1,275 |
| 2011-08-23 | 25,490 | 25,490 | 25,490 | 25,490 | 10 | 1,274.50 |
| 2011-08-22 | 25,510 | 25,510 | 25,490 | 25,490 | 440 | 1,274.50 |
| 2011-08-19 | 25,900 | 25,900 | 25,510 | 25,510 | 220 | 1,275.50 |
| 2011-08-18 | 25,500 | 25,900 | 25,250 | 25,900 | 200 | 1,295 |
| 2011-08-17 | 25,900 | 25,900 | 25,900 | 25,900 | 20 | 1,295 |
| 2011-08-16 | 26,300 | 26,300 | 25,900 | 25,900 | 40 | 1,295 |
| 2011-08-15 | 26,890 | 26,890 | 26,300 | 26,300 | 20 | 1,315 |
| 2011-08-12 | 26,300 | 26,500 | 26,000 | 26,500 | 120 | 1,325 |
| 2011-08-11 | 26,300 | 26,500 | 26,300 | 26,500 | 40 | 1,325 |
| 2011-08-10 | 26,900 | 27,000 | 26,900 | 27,000 | 30 | 1,350 |
| 2011-08-09 | 26,700 | 26,700 | 25,000 | 26,000 | 160 | 1,300 |
| 2011-08-08 | 27,100 | 27,100 | 26,300 | 26,300 | 50 | 1,315 |
| 2011-08-05 | 27,390 | 27,650 | 27,100 | 27,100 | 200 | 1,355 |
| 2011-08-04 | 27,650 | 27,650 | 27,610 | 27,650 | 100 | 1,382.50 |
| 2011-08-03 | 28,300 | 28,300 | 27,600 | 27,600 | 30 | 1,380 |
| 2011-07-29 | 28,580 | 29,200 | 27,500 | 29,200 | 810 | 1,460 |
| 2011-07-28 | 28,600 | 28,600 | 28,000 | 28,500 | 90 | 1,425 |
| 2011-07-27 | 29,200 | 29,500 | 29,000 | 29,200 | 520 | 1,460 |
| 2011-07-26 | 29,400 | 29,800 | 29,000 | 29,000 | 630 | 1,450 |
| 2011-07-25 | 29,500 | 29,500 | 28,900 | 28,900 | 140 | 1,445 |
| 2011-07-22 | 28,000 | 28,000 | 27,200 | 27,300 | 80 | 1,365 |
| 2011-07-21 | 29,000 | 29,000 | 27,550 | 27,550 | 70 | 1,377.50 |
| 2011-07-20 | 29,000 | 29,000 | 28,500 | 28,500 | 80 | 1,425 |
| 2011-07-19 | 28,500 | 28,700 | 28,500 | 28,500 | 260 | 1,425 |
| 2011-07-15 | 28,000 | 28,500 | 27,500 | 28,500 | 470 | 1,425 |
| 2011-07-14 | 26,900 | 26,900 | 26,900 | 26,900 | 40 | 1,345 |
| 2011-07-13 | 26,900 | 26,900 | 26,900 | 26,900 | 20 | 1,345 |
| 2011-07-12 | 26,980 | 26,980 | 26,900 | 26,900 | 30 | 1,345 |
| 2011-07-11 | 27,000 | 27,000 | 26,800 | 26,810 | 70 | 1,340.50 |
| 2011-07-08 | 27,280 | 27,280 | 27,050 | 27,050 | 20 | 1,352.50 |
| 2011-07-07 | 27,110 | 27,110 | 27,100 | 27,100 | 120 | 1,355 |
| 2011-07-06 | 27,000 | 27,000 | 26,600 | 26,730 | 110 | 1,336.50 |
| 2011-07-05 | 27,000 | 27,500 | 27,000 | 27,000 | 160 | 1,350 |
| 2011-07-04 | 26,870 | 26,900 | 26,700 | 26,900 | 80 | 1,345 |
| 2011-07-01 | 26,940 | 26,940 | 26,600 | 26,640 | 80 | 1,332 |
| 2011-06-30 | 26,950 | 26,950 | 26,950 | 26,950 | 10 | 1,347.50 |
| 2011-06-29 | 26,970 | 26,970 | 26,510 | 26,510 | 70 | 1,325.50 |
| 2011-06-28 | 26,840 | 26,840 | 26,790 | 26,790 | 20 | 1,339.50 |
| 2011-06-27 | 26,960 | 26,960 | 26,500 | 26,850 | 50 | 1,342.50 |
| 2011-06-24 | 26,710 | 26,710 | 26,700 | 26,700 | 90 | 1,335 |
| 2011-06-23 | 26,710 | 26,900 | 26,710 | 26,710 | 50 | 1,335.50 |
| 2011-06-22 | 26,720 | 26,720 | 26,710 | 26,710 | 20 | 1,335.50 |
| 2011-06-21 | 26,600 | 26,850 | 26,560 | 26,850 | 140 | 1,342.50 |
| 2011-06-20 | 26,800 | 26,800 | 26,800 | 26,800 | 10 | 1,340 |
| 2011-06-17 | 26,500 | 26,780 | 26,400 | 26,780 | 40 | 1,339 |
| 2011-06-16 | 26,300 | 26,500 | 26,300 | 26,500 | 210 | 1,325 |
| 2011-06-15 | 26,450 | 26,500 | 26,430 | 26,500 | 190 | 1,325 |
| 2011-06-14 | 26,450 | 26,600 | 26,450 | 26,600 | 30 | 1,330 |
| 2011-06-13 | 26,400 | 26,450 | 26,220 | 26,450 | 130 | 1,322.50 |
| 2011-06-10 | 26,500 | 26,500 | 26,400 | 26,400 | 240 | 1,320 |
| 2011-06-09 | 26,500 | 26,500 | 26,500 | 26,500 | 10 | 1,325 |
| 2011-06-08 | 26,310 | 26,600 | 26,310 | 26,500 | 60 | 1,325 |
| 2011-06-07 | 26,300 | 26,300 | 26,200 | 26,200 | 80 | 1,310 |
| 2011-06-06 | 26,180 | 26,190 | 26,180 | 26,180 | 80 | 1,309 |
| 2011-06-03 | 26,500 | 26,500 | 26,400 | 26,500 | 250 | 1,325 |
| 2011-06-02 | 26,000 | 26,400 | 25,750 | 26,000 | 190 | 1,300 |
| 2011-06-01 | 26,200 | 26,200 | 25,800 | 26,000 | 250 | 1,300 |
| 2011-05-31 | 25,720 | 26,000 | 25,700 | 26,000 | 210 | 1,300 |
| 2011-05-30 | 25,950 | 25,980 | 25,950 | 25,980 | 160 | 1,299 |
| 2011-05-27 | 25,850 | 25,850 | 25,750 | 25,850 | 130 | 1,292.50 |
| 2011-05-26 | 25,600 | 25,700 | 25,600 | 25,700 | 100 | 1,285 |
| 2011-05-25 | 25,480 | 25,490 | 25,480 | 25,490 | 20 | 1,274.50 |
| 2011-05-24 | 25,300 | 25,400 | 25,180 | 25,400 | 80 | 1,270 |
| 2011-05-23 | 25,300 | 25,300 | 25,300 | 25,300 | 70 | 1,265 |
| 2011-05-20 | 25,190 | 25,690 | 25,190 | 25,290 | 150 | 1,264.50 |
| 2011-05-19 | 25,700 | 25,700 | 25,350 | 25,690 | 90 | 1,284.50 |
| 2011-05-18 | 25,350 | 25,360 | 25,300 | 25,360 | 170 | 1,268 |
| 2011-05-17 | 25,300 | 25,360 | 25,300 | 25,360 | 40 | 1,268 |
| 2011-05-16 | 25,610 | 25,610 | 25,440 | 25,450 | 80 | 1,272.50 |
| 2011-05-13 | 25,430 | 25,610 | 25,430 | 25,610 | 110 | 1,280.50 |
| 2011-05-12 | 25,890 | 25,890 | 25,470 | 25,890 | 210 | 1,294.50 |
| 2011-05-11 | 25,790 | 26,000 | 25,650 | 26,000 | 150 | 1,300 |
| 2011-05-10 | 25,700 | 25,700 | 25,300 | 25,340 | 50 | 1,267 |
| 2011-05-09 | 25,600 | 25,600 | 25,200 | 25,200 | 40 | 1,260 |
| 2011-05-06 | 25,600 | 25,600 | 25,180 | 25,200 | 50 | 1,260 |
| 2011-05-02 | 26,000 | 26,000 | 25,680 | 25,680 | 140 | 1,284 |
| 2011-04-28 | 24,780 | 24,950 | 24,780 | 24,900 | 70 | 1,245 |
| 2011-04-27 | 24,730 | 24,750 | 24,730 | 24,750 | 30 | 1,237.50 |
| 2011-04-26 | 24,710 | 25,000 | 24,710 | 24,730 | 50 | 1,236.50 |
| 2011-04-25 | 24,900 | 25,000 | 24,900 | 25,000 | 20 | 1,250 |
| 2011-04-22 | 24,900 | 24,900 | 24,700 | 24,700 | 20 | 1,235 |
| 2011-04-21 | 24,800 | 24,800 | 24,800 | 24,800 | 30 | 1,240 |
| 2011-04-20 | 24,700 | 24,800 | 24,700 | 24,800 | 30 | 1,240 |
| 2011-04-19 | 24,750 | 24,750 | 24,750 | 24,750 | 10 | 1,237.50 |
| 2011-04-18 | 24,750 | 24,750 | 24,750 | 24,750 | 10 | 1,237.50 |
| 2011-04-15 | 24,750 | 24,750 | 24,750 | 24,750 | 10 | 1,237.50 |
| 2011-04-13 | 24,750 | 24,750 | 24,750 | 24,750 | 40 | 1,237.50 |
| 2011-04-12 | 24,750 | 24,750 | 24,750 | 24,750 | 590 | 1,237.50 |
| 2011-04-11 | 24,750 | 24,750 | 24,750 | 24,750 | 10 | 1,237.50 |
| 2011-04-06 | 24,750 | 24,750 | 24,750 | 24,750 | 60 | 1,237.50 |
| 2011-04-05 | 25,000 | 25,000 | 24,950 | 24,950 | 770 | 1,247.50 |
| 2011-04-04 | 25,010 | 25,050 | 25,000 | 25,050 | 90 | 1,252.50 |
| 2011-04-01 | 24,950 | 25,000 | 24,600 | 25,000 | 760 | 1,250 |
| 2011-03-31 | 24,930 | 24,950 | 24,930 | 24,950 | 720 | 1,247.50 |
| 2011-03-30 | 25,000 | 25,500 | 24,980 | 24,980 | 90 | 1,249 |
| 2011-03-29 | 25,000 | 25,000 | 25,000 | 25,000 | 30 | 1,250 |
| 2011-03-28 | 25,600 | 25,600 | 25,200 | 25,200 | 50 | 1,260 |
| 2011-03-25 | 26,000 | 26,000 | 25,200 | 25,200 | 90 | 1,260 |
| 2011-03-24 | 25,510 | 25,510 | 25,510 | 25,510 | 10 | 1,275.50 |
| 2011-03-23 | 25,310 | 25,310 | 25,290 | 25,300 | 30 | 1,265 |
| 2011-03-22 | 24,210 | 24,310 | 24,210 | 24,310 | 30 | 1,215.50 |
| 2011-03-18 | 24,190 | 24,190 | 24,190 | 24,190 | 20 | 1,209.50 |
| 2011-03-17 | 23,900 | 23,900 | 23,900 | 23,900 | 200 | 1,195 |
| 2011-03-16 | 24,000 | 25,000 | 24,000 | 24,500 | 120 | 1,225 |
| 2011-03-15 | 24,410 | 25,000 | 23,900 | 24,100 | 1,140 | 1,205 |
| 2011-03-14 | 25,550 | 25,550 | 23,550 | 24,400 | 200 | 1,220 |
| 2011-03-11 | 26,000 | 26,000 | 25,580 | 25,620 | 60 | 1,281 |
| 2011-03-10 | 25,600 | 25,600 | 25,580 | 25,580 | 50 | 1,279 |
| 2011-03-09 | 25,600 | 25,600 | 25,600 | 25,600 | 20 | 1,280 |
| 2011-03-08 | 25,550 | 25,760 | 25,550 | 25,560 | 80 | 1,278 |
| 2011-03-07 | 25,600 | 25,600 | 25,500 | 25,600 | 310 | 1,280 |
| 2011-03-04 | 25,480 | 25,600 | 25,480 | 25,600 | 160 | 1,280 |
| 2011-03-03 | 25,420 | 25,480 | 25,420 | 25,480 | 220 | 1,274 |
| 2011-03-02 | 25,410 | 25,450 | 25,410 | 25,450 | 100 | 1,272.50 |
| 2011-03-01 | 25,200 | 25,480 | 25,200 | 25,410 | 190 | 1,270.50 |
| 2011-02-28 | 25,350 | 25,400 | 25,200 | 25,200 | 80 | 1,260 |
| 2011-02-25 | 25,650 | 25,660 | 25,350 | 25,350 | 90 | 1,267.50 |
| 2011-02-24 | 25,750 | 25,800 | 25,280 | 25,650 | 220 | 1,282.50 |
| 2011-02-23 | 25,500 | 25,810 | 25,210 | 25,760 | 120 | 1,288 |
| 2011-02-22 | 25,500 | 25,910 | 25,320 | 25,500 | 120 | 1,275 |
| 2011-02-21 | 25,650 | 25,650 | 25,500 | 25,500 | 90 | 1,275 |
| 2011-02-18 | 25,650 | 25,650 | 25,600 | 25,650 | 50 | 1,282.50 |
| 2011-02-17 | 25,600 | 25,650 | 25,600 | 25,650 | 100 | 1,282.50 |
| 2011-02-16 | 25,660 | 25,670 | 25,450 | 25,450 | 110 | 1,272.50 |
| 2011-02-15 | 26,000 | 26,000 | 25,550 | 25,650 | 820 | 1,282.50 |
| 2011-02-14 | 25,450 | 25,600 | 25,450 | 25,600 | 100 | 1,280 |
| 2011-02-10 | 25,510 | 25,510 | 25,400 | 25,440 | 80 | 1,272 |
| 2011-02-09 | 25,650 | 25,900 | 25,650 | 25,900 | 40 | 1,295 |
| 2011-02-08 | 25,920 | 25,920 | 25,640 | 25,640 | 90 | 1,282 |
| 2011-02-07 | 27,100 | 27,100 | 26,340 | 26,400 | 240 | 1,320 |
| 2011-02-04 | 26,290 | 26,450 | 25,530 | 26,440 | 280 | 1,322 |
| 2011-02-03 | 25,500 | 25,700 | 25,300 | 25,450 | 80 | 1,272.50 |
| 2011-02-02 | 25,710 | 25,990 | 25,310 | 25,500 | 250 | 1,275 |
| 2011-02-01 | 25,990 | 25,990 | 25,700 | 25,700 | 260 | 1,285 |
| 2011-01-31 | 25,510 | 26,000 | 25,510 | 25,990 | 90 | 1,299.50 |
| 2011-01-28 | 26,640 | 26,640 | 26,120 | 26,120 | 290 | 1,306 |
| 2011-01-27 | 25,930 | 26,640 | 25,910 | 26,640 | 150 | 1,332 |
| 2011-01-26 | 25,750 | 26,200 | 25,750 | 26,100 | 190 | 1,305 |
| 2011-01-25 | 25,410 | 26,160 | 25,410 | 25,790 | 100 | 1,289.50 |
| 2011-01-24 | 25,190 | 26,170 | 25,190 | 25,710 | 200 | 1,285.50 |
| 2011-01-21 | 25,510 | 25,700 | 25,120 | 25,590 | 130 | 1,279.50 |
| 2011-01-20 | 25,960 | 25,960 | 25,100 | 25,510 | 190 | 1,275.50 |
| 2011-01-19 | 25,300 | 26,110 | 25,300 | 25,900 | 410 | 1,295 |
| 2011-01-18 | 25,300 | 25,540 | 25,300 | 25,300 | 100 | 1,265 |
| 2011-01-17 | 25,000 | 25,300 | 25,000 | 25,200 | 160 | 1,260 |
| 2011-01-14 | 25,010 | 25,010 | 24,920 | 24,940 | 90 | 1,247 |
| 2011-01-13 | 24,960 | 25,140 | 24,930 | 25,000 | 180 | 1,250 |
| 2011-01-12 | 24,900 | 25,100 | 24,860 | 24,950 | 270 | 1,247.50 |
| 2011-01-11 | 24,980 | 24,980 | 24,900 | 24,900 | 110 | 1,245 |
| 2011-01-07 | 25,140 | 25,170 | 24,850 | 24,860 | 100 | 1,243 |
| 2011-01-06 | 25,610 | 25,610 | 24,550 | 25,050 | 170 | 1,252.50 |
| 2011-01-05 | 26,140 | 26,140 | 25,590 | 25,600 | 150 | 1,280 |
| 2011-01-04 | 26,020 | 26,150 | 26,020 | 26,150 | 80 | 1,307.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株