7947 (株)エフピコ 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 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 1,248.75 |
| 2011-12-29 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 1,247.50 |
| 2011-12-28 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 1,240 |
| 2011-12-27 | 4,995 | 4,995 | 4,985 | 4,985 | 5,500 | 1,246.25 |
| 2011-12-26 | 5,010 | 5,020 | 4,995 | 4,995 | 1,100 | 1,248.75 |
| 2011-12-22 | 5,050 | 5,050 | 5,030 | 5,030 | 200 | 1,257.50 |
| 2011-12-21 | 5,100 | 5,100 | 4,940 | 4,940 | 1,400 | 1,235 |
| 2011-12-20 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 1,285 |
| 2011-12-19 | 5,140 | 5,140 | 5,140 | 5,140 | 800 | 1,285 |
| 2011-12-16 | 5,180 | 5,180 | 5,180 | 5,180 | 300 | 1,295 |
| 2011-12-15 | 5,230 | 5,230 | 5,150 | 5,150 | 200 | 1,287.50 |
| 2011-12-14 | 5,320 | 5,320 | 5,230 | 5,230 | 6,700 | 1,307.50 |
| 2011-12-13 | 5,170 | 5,280 | 5,170 | 5,250 | 1,700 | 1,312.50 |
| 2011-12-12 | 5,200 | 5,200 | 5,170 | 5,170 | 300 | 1,292.50 |
| 2011-12-09 | 5,020 | 5,100 | 5,020 | 5,100 | 10,300 | 1,275 |
| 2011-12-08 | 5,120 | 5,120 | 5,110 | 5,110 | 200 | 1,277.50 |
| 2011-12-07 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 1,267.50 |
| 2011-12-06 | 5,000 | 5,000 | 5,000 | 5,000 | 800 | 1,250 |
| 2011-12-05 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 1,260 |
| 2011-12-01 | 5,130 | 5,130 | 5,130 | 5,130 | 400 | 1,282.50 |
| 2011-11-30 | 4,985 | 4,985 | 4,985 | 4,985 | 600 | 1,246.25 |
| 2011-11-29 | 5,020 | 5,020 | 5,020 | 5,020 | 300 | 1,255 |
| 2011-11-28 | 5,030 | 5,040 | 4,990 | 4,990 | 2,800 | 1,247.50 |
| 2011-11-25 | 4,980 | 5,040 | 4,980 | 5,030 | 500 | 1,257.50 |
| 2011-11-24 | 5,010 | 5,010 | 5,010 | 5,010 | 900 | 1,252.50 |
| 2011-11-22 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 1,282.50 |
| 2011-11-18 | 4,970 | 5,030 | 4,970 | 4,980 | 600 | 1,245 |
| 2011-11-16 | 5,150 | 5,150 | 5,040 | 5,040 | 1,400 | 1,260 |
| 2011-11-14 | 5,140 | 5,140 | 5,130 | 5,130 | 1,800 | 1,282.50 |
| 2011-11-11 | 5,130 | 5,130 | 5,130 | 5,130 | 300 | 1,282.50 |
| 2011-11-10 | 5,100 | 5,140 | 5,100 | 5,130 | 600 | 1,282.50 |
| 2011-11-09 | 5,070 | 5,110 | 5,070 | 5,090 | 800 | 1,272.50 |
| 2011-11-08 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 1,282.50 |
| 2011-11-07 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,270 |
| 2011-11-04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 1,257.50 |
| 2011-11-02 | 4,900 | 4,950 | 4,860 | 4,950 | 1,300 | 1,237.50 |
| 2011-11-01 | 5,020 | 5,020 | 5,000 | 5,000 | 400 | 1,250 |
| 2011-10-31 | 5,120 | 5,120 | 5,040 | 5,040 | 2,200 | 1,260 |
| 2011-10-28 | 5,310 | 5,310 | 5,190 | 5,220 | 1,200 | 1,305 |
| 2011-10-27 | 5,230 | 5,290 | 5,230 | 5,290 | 2,100 | 1,322.50 |
| 2011-10-26 | 5,150 | 5,230 | 5,150 | 5,230 | 600 | 1,307.50 |
| 2011-10-25 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 1,302.50 |
| 2011-10-24 | 5,170 | 5,220 | 5,170 | 5,210 | 500 | 1,302.50 |
| 2011-10-21 | 5,160 | 5,160 | 5,160 | 5,160 | 400 | 1,290 |
| 2011-10-20 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 1,312.50 |
| 2011-10-19 | 5,310 | 5,310 | 5,310 | 5,310 | 300 | 1,327.50 |
| 2011-10-18 | 5,310 | 5,310 | 5,220 | 5,220 | 200 | 1,305 |
| 2011-10-17 | 5,140 | 5,160 | 5,140 | 5,160 | 500 | 1,290 |
| 2011-10-14 | 5,310 | 5,310 | 5,060 | 5,060 | 2,700 | 1,265 |
| 2011-10-13 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 1,300 |
| 2011-10-12 | 5,110 | 5,170 | 5,100 | 5,170 | 2,500 | 1,292.50 |
| 2011-10-11 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 1,280 |
| 2011-10-07 | 5,280 | 5,280 | 5,160 | 5,160 | 500 | 1,290 |
| 2011-10-06 | 5,240 | 5,290 | 5,240 | 5,280 | 400 | 1,320 |
| 2011-10-05 | 5,300 | 5,300 | 5,270 | 5,270 | 400 | 1,317.50 |
| 2011-10-04 | 5,380 | 5,380 | 5,270 | 5,320 | 800 | 1,330 |
| 2011-10-03 | 5,460 | 5,500 | 5,460 | 5,480 | 1,100 | 1,370 |
| 2011-09-30 | 5,480 | 5,480 | 5,390 | 5,460 | 600 | 1,365 |
| 2011-09-29 | 5,120 | 5,380 | 5,120 | 5,380 | 1,700 | 1,345 |
| 2011-09-28 | 5,030 | 5,160 | 5,030 | 5,160 | 2,200 | 1,290 |
| 2011-09-27 | 4,870 | 5,020 | 4,870 | 5,020 | 2,800 | 1,255 |
| 2011-09-26 | 4,880 | 4,880 | 4,800 | 4,800 | 1,500 | 1,200 |
| 2011-09-22 | 4,850 | 4,890 | 4,830 | 4,890 | 500 | 1,222.50 |
| 2011-09-21 | 4,910 | 4,910 | 4,870 | 4,870 | 600 | 1,217.50 |
| 2011-09-20 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 1,231.25 |
| 2011-09-16 | 4,950 | 4,965 | 4,945 | 4,965 | 800 | 1,241.25 |
| 2011-09-15 | 4,885 | 4,890 | 4,870 | 4,870 | 500 | 1,217.50 |
| 2011-09-14 | 4,950 | 4,955 | 4,950 | 4,955 | 2,500 | 1,238.75 |
| 2011-09-13 | 4,910 | 4,910 | 4,880 | 4,905 | 900 | 1,226.25 |
| 2011-09-12 | 4,900 | 4,900 | 4,855 | 4,860 | 1,100 | 1,215 |
| 2011-09-09 | 4,910 | 4,910 | 4,900 | 4,900 | 9,400 | 1,225 |
| 2011-09-08 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 1,236.25 |
| 2011-09-07 | 4,895 | 4,895 | 4,895 | 4,895 | 100 | 1,223.75 |
| 2011-09-06 | 4,945 | 4,950 | 4,895 | 4,950 | 1,400 | 1,237.50 |
| 2011-09-02 | 4,895 | 4,895 | 4,895 | 4,895 | 400 | 1,223.75 |
| 2011-09-01 | 4,970 | 4,975 | 4,890 | 4,890 | 400 | 1,222.50 |
| 2011-08-31 | 4,945 | 4,945 | 4,935 | 4,935 | 700 | 1,233.75 |
| 2011-08-30 | 4,945 | 4,955 | 4,935 | 4,955 | 700 | 1,238.75 |
| 2011-08-29 | 4,890 | 4,915 | 4,890 | 4,915 | 2,600 | 1,228.75 |
| 2011-08-26 | 4,840 | 4,890 | 4,840 | 4,890 | 800 | 1,222.50 |
| 2011-08-25 | 4,930 | 4,930 | 4,840 | 4,840 | 1,200 | 1,210 |
| 2011-08-24 | 4,945 | 4,945 | 4,930 | 4,930 | 200 | 1,232.50 |
| 2011-08-23 | 4,965 | 5,040 | 4,965 | 5,030 | 500 | 1,257.50 |
| 2011-08-22 | 4,940 | 4,940 | 4,895 | 4,895 | 700 | 1,223.75 |
| 2011-08-19 | 5,030 | 5,040 | 5,030 | 5,040 | 400 | 1,260 |
| 2011-08-17 | 5,080 | 5,150 | 5,050 | 5,150 | 2,000 | 1,287.50 |
| 2011-08-16 | 4,980 | 4,980 | 4,935 | 4,950 | 1,300 | 1,237.50 |
| 2011-08-15 | 4,890 | 4,930 | 4,850 | 4,930 | 600 | 1,232.50 |
| 2011-08-12 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 1,198.75 |
| 2011-08-11 | 4,775 | 4,775 | 4,775 | 4,775 | 200 | 1,193.75 |
| 2011-08-10 | 4,720 | 4,720 | 4,700 | 4,700 | 300 | 1,175 |
| 2011-08-09 | 4,550 | 4,615 | 4,550 | 4,605 | 1,100 | 1,151.25 |
| 2011-08-08 | 4,785 | 4,785 | 4,685 | 4,685 | 1,900 | 1,171.25 |
| 2011-08-05 | 4,815 | 4,850 | 4,815 | 4,850 | 900 | 1,212.50 |
| 2011-08-04 | 4,955 | 4,955 | 4,940 | 4,940 | 600 | 1,235 |
| 2011-08-03 | 4,925 | 4,965 | 4,925 | 4,955 | 900 | 1,238.75 |
| 2011-08-02 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 1,245 |
| 2011-08-01 | 5,010 | 5,020 | 5,010 | 5,020 | 200 | 1,255 |
| 2011-07-29 | 5,020 | 5,030 | 5,000 | 5,000 | 300 | 1,250 |
| 2011-07-28 | 5,020 | 5,020 | 4,985 | 4,990 | 1,400 | 1,247.50 |
| 2011-07-27 | 5,050 | 5,050 | 5,000 | 5,050 | 5,500 | 1,262.50 |
| 2011-07-26 | 5,010 | 5,050 | 5,010 | 5,040 | 500 | 1,260 |
| 2011-07-25 | 5,010 | 5,010 | 5,010 | 5,010 | 300 | 1,252.50 |
| 2011-07-22 | 5,080 | 5,080 | 5,060 | 5,060 | 500 | 1,265 |
| 2011-07-20 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 1,246.25 |
| 2011-07-19 | 4,935 | 4,935 | 4,935 | 4,935 | 700 | 1,233.75 |
| 2011-07-15 | 4,975 | 4,975 | 4,965 | 4,965 | 300 | 1,241.25 |
| 2011-07-14 | 5,040 | 5,040 | 4,975 | 4,975 | 6,800 | 1,243.75 |
| 2011-07-13 | 5,020 | 5,040 | 5,020 | 5,040 | 1,000 | 1,260 |
| 2011-07-12 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 1,243.75 |
| 2011-07-08 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 1,287.50 |
| 2011-07-07 | 5,090 | 5,170 | 5,090 | 5,170 | 500 | 1,292.50 |
| 2011-07-06 | 4,995 | 5,090 | 4,995 | 5,090 | 1,200 | 1,272.50 |
| 2011-07-05 | 5,010 | 5,010 | 5,010 | 5,010 | 300 | 1,252.50 |
| 2011-07-04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 1,257.50 |
| 2011-07-01 | 4,985 | 5,000 | 4,985 | 5,000 | 1,100 | 1,250 |
| 2011-06-30 | 4,960 | 4,980 | 4,955 | 4,980 | 1,100 | 1,245 |
| 2011-06-28 | 4,875 | 4,890 | 4,875 | 4,890 | 1,000 | 1,222.50 |
| 2011-06-27 | 4,830 | 4,875 | 4,830 | 4,875 | 3,400 | 1,218.75 |
| 2011-06-23 | 4,825 | 4,890 | 4,825 | 4,830 | 500 | 1,207.50 |
| 2011-06-22 | 4,870 | 4,870 | 4,860 | 4,860 | 2,400 | 1,215 |
| 2011-06-21 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 1,190 |
| 2011-06-17 | 4,750 | 4,750 | 4,750 | 4,750 | 1,100 | 1,187.50 |
| 2011-06-16 | 4,750 | 4,750 | 4,750 | 4,750 | 500 | 1,187.50 |
| 2011-06-15 | 4,820 | 4,855 | 4,750 | 4,755 | 2,300 | 1,188.75 |
| 2011-06-14 | 4,990 | 4,990 | 4,965 | 4,965 | 3,200 | 1,241.25 |
| 2011-06-13 | 4,910 | 4,990 | 4,910 | 4,970 | 900 | 1,242.50 |
| 2011-06-10 | 4,835 | 4,905 | 4,835 | 4,905 | 10,800 | 1,226.25 |
| 2011-06-09 | 4,750 | 4,790 | 4,750 | 4,790 | 300 | 1,197.50 |
| 2011-06-08 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2011-06-07 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2011-06-06 | 4,745 | 4,750 | 4,700 | 4,700 | 600 | 1,175 |
| 2011-06-03 | 4,710 | 4,710 | 4,640 | 4,640 | 300 | 1,160 |
| 2011-06-02 | 4,720 | 4,720 | 4,720 | 4,720 | 400 | 1,180 |
| 2011-06-01 | 4,745 | 4,745 | 4,745 | 4,745 | 200 | 1,186.25 |
| 2011-05-31 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,187.50 |
| 2011-05-27 | 4,610 | 4,620 | 4,610 | 4,620 | 2,600 | 1,155 |
| 2011-05-26 | 4,610 | 4,610 | 4,610 | 4,610 | 800 | 1,152.50 |
| 2011-05-25 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 1,152.50 |
| 2011-05-24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 1,142.50 |
| 2011-05-23 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 1,138.75 |
| 2011-05-20 | 4,610 | 4,610 | 4,540 | 4,540 | 500 | 1,135 |
| 2011-05-17 | 4,615 | 4,615 | 4,615 | 4,615 | 200 | 1,153.75 |
| 2011-05-16 | 4,625 | 4,645 | 4,625 | 4,645 | 500 | 1,161.25 |
| 2011-05-13 | 4,595 | 4,625 | 4,595 | 4,625 | 3,200 | 1,156.25 |
| 2011-05-12 | 4,605 | 4,605 | 4,595 | 4,595 | 300 | 1,148.75 |
| 2011-05-10 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 1,172.50 |
| 2011-05-06 | 4,620 | 4,660 | 4,620 | 4,660 | 400 | 1,165 |
| 2011-05-02 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,175 |
| 2011-04-28 | 4,570 | 4,615 | 4,570 | 4,615 | 300 | 1,153.75 |
| 2011-04-27 | 4,515 | 4,515 | 4,490 | 4,490 | 2,900 | 1,122.50 |
| 2011-04-26 | 4,545 | 4,545 | 4,515 | 4,515 | 1,000 | 1,128.75 |
| 2011-04-25 | 4,710 | 4,750 | 4,560 | 4,560 | 500 | 1,140 |
| 2011-04-22 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,195 |
| 2011-04-21 | 4,640 | 4,780 | 4,640 | 4,775 | 400 | 1,193.75 |
| 2011-04-20 | 4,570 | 4,570 | 4,570 | 4,570 | 300 | 1,142.50 |
| 2011-04-19 | 4,520 | 4,530 | 4,520 | 4,530 | 400 | 1,132.50 |
| 2011-04-18 | 4,560 | 4,565 | 4,560 | 4,565 | 400 | 1,141.25 |
| 2011-04-15 | 4,535 | 4,535 | 4,525 | 4,525 | 600 | 1,131.25 |
| 2011-04-14 | 4,435 | 4,560 | 4,435 | 4,525 | 4,700 | 1,131.25 |
| 2011-04-12 | 4,355 | 4,365 | 4,355 | 4,365 | 300 | 1,091.25 |
| 2011-04-11 | 4,365 | 4,385 | 4,365 | 4,385 | 700 | 1,096.25 |
| 2011-04-08 | 4,370 | 4,370 | 4,370 | 4,370 | 700 | 1,092.50 |
| 2011-04-07 | 4,395 | 4,395 | 4,395 | 4,395 | 300 | 1,098.75 |
| 2011-04-06 | 4,375 | 4,375 | 4,375 | 4,375 | 600 | 1,093.75 |
| 2011-04-04 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 1,080 |
| 2011-04-01 | 4,365 | 4,365 | 4,320 | 4,320 | 1,000 | 1,080 |
| 2011-03-31 | 4,340 | 4,410 | 4,340 | 4,365 | 600 | 1,091.25 |
| 2011-03-30 | 4,195 | 4,290 | 4,195 | 4,290 | 1,100 | 1,072.50 |
| 2011-03-29 | 4,140 | 4,195 | 4,120 | 4,195 | 2,500 | 1,048.75 |
| 2011-03-28 | 4,100 | 4,190 | 4,095 | 4,185 | 4,200 | 1,046.25 |
| 2011-03-25 | 4,025 | 4,095 | 4,025 | 4,095 | 2,600 | 1,023.75 |
| 2011-03-24 | 4,160 | 4,160 | 3,990 | 3,990 | 2,300 | 997.50 |
| 2011-03-22 | 4,300 | 4,330 | 4,300 | 4,300 | 500 | 1,075 |
| 2011-03-18 | 4,250 | 4,250 | 4,180 | 4,210 | 2,500 | 1,052.50 |
| 2011-03-17 | 4,040 | 4,200 | 3,955 | 4,155 | 2,200 | 1,038.75 |
| 2011-03-16 | 3,605 | 3,995 | 3,605 | 3,970 | 2,500 | 992.50 |
| 2011-03-15 | 4,060 | 4,060 | 3,510 | 3,535 | 1,600 | 883.75 |
| 2011-03-14 | 4,320 | 4,370 | 4,060 | 4,060 | 2,500 | 1,015 |
| 2011-03-11 | 4,460 | 4,470 | 4,460 | 4,460 | 21,500 | 1,115 |
| 2011-03-10 | 4,515 | 4,515 | 4,480 | 4,485 | 500 | 1,121.25 |
| 2011-03-09 | 4,535 | 4,535 | 4,535 | 4,535 | 300 | 1,133.75 |
| 2011-03-08 | 4,520 | 4,520 | 4,520 | 4,520 | 400 | 1,130 |
| 2011-03-07 | 4,540 | 4,555 | 4,495 | 4,505 | 1,800 | 1,126.25 |
| 2011-03-04 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 1,148.75 |
| 2011-03-02 | 4,675 | 4,675 | 4,595 | 4,595 | 2,300 | 1,148.75 |
| 2011-03-01 | 4,695 | 4,695 | 4,685 | 4,695 | 500 | 1,173.75 |
| 2011-02-28 | 4,595 | 4,615 | 4,585 | 4,605 | 3,100 | 1,151.25 |
| 2011-02-25 | 4,600 | 4,650 | 4,580 | 4,590 | 500 | 1,147.50 |
| 2011-02-24 | 4,650 | 4,675 | 4,615 | 4,660 | 700 | 1,165 |
| 2011-02-23 | 4,640 | 4,700 | 4,640 | 4,655 | 1,600 | 1,163.75 |
| 2011-02-22 | 4,880 | 4,880 | 4,710 | 4,710 | 1,700 | 1,177.50 |
| 2011-02-21 | 4,960 | 4,960 | 4,935 | 4,935 | 700 | 1,233.75 |
| 2011-02-18 | 5,000 | 5,000 | 4,960 | 4,960 | 300 | 1,240 |
| 2011-02-17 | 4,925 | 5,010 | 4,925 | 5,010 | 700 | 1,252.50 |
| 2011-02-16 | 4,990 | 5,060 | 4,955 | 4,955 | 600 | 1,238.75 |
| 2011-02-15 | 4,995 | 5,060 | 4,995 | 5,040 | 2,500 | 1,260 |
| 2011-02-14 | 4,915 | 5,090 | 4,915 | 5,090 | 1,000 | 1,272.50 |
| 2011-02-10 | 4,895 | 4,920 | 4,850 | 4,850 | 700 | 1,212.50 |
| 2011-02-09 | 4,945 | 4,945 | 4,945 | 4,945 | 400 | 1,236.25 |
| 2011-02-08 | 4,995 | 4,995 | 4,980 | 4,980 | 200 | 1,245 |
| 2011-02-07 | 4,945 | 4,995 | 4,945 | 4,995 | 800 | 1,248.75 |
| 2011-02-03 | 4,885 | 4,885 | 4,875 | 4,875 | 400 | 1,218.75 |
| 2011-02-02 | 4,880 | 4,970 | 4,880 | 4,920 | 800 | 1,230 |
| 2011-02-01 | 4,860 | 4,860 | 4,805 | 4,810 | 300 | 1,202.50 |
| 2011-01-31 | 4,850 | 4,930 | 4,835 | 4,930 | 500 | 1,232.50 |
| 2011-01-28 | 4,955 | 4,955 | 4,915 | 4,920 | 2,600 | 1,230 |
| 2011-01-27 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 1,237.50 |
| 2011-01-26 | 4,885 | 4,885 | 4,885 | 4,885 | 400 | 1,221.25 |
| 2011-01-25 | 4,935 | 4,945 | 4,885 | 4,885 | 1,000 | 1,221.25 |
| 2011-01-24 | 4,900 | 4,900 | 4,845 | 4,845 | 300 | 1,211.25 |
| 2011-01-21 | 4,835 | 4,850 | 4,780 | 4,840 | 900 | 1,210 |
| 2011-01-20 | 4,800 | 4,800 | 4,780 | 4,780 | 5,700 | 1,195 |
| 2011-01-19 | 4,680 | 4,775 | 4,680 | 4,775 | 700 | 1,193.75 |
| 2011-01-18 | 4,645 | 4,645 | 4,635 | 4,635 | 300 | 1,158.75 |
| 2011-01-17 | 4,610 | 4,610 | 4,610 | 4,610 | 300 | 1,152.50 |
| 2011-01-14 | 4,630 | 4,630 | 4,590 | 4,590 | 4,000 | 1,147.50 |
| 2011-01-13 | 4,535 | 4,605 | 4,535 | 4,570 | 1,000 | 1,142.50 |
| 2011-01-12 | 4,570 | 4,570 | 4,505 | 4,505 | 1,900 | 1,126.25 |
| 2011-01-11 | 4,575 | 4,575 | 4,560 | 4,560 | 300 | 1,140 |
| 2011-01-07 | 4,540 | 4,540 | 4,505 | 4,505 | 500 | 1,126.25 |
| 2011-01-06 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 1,128.75 |
| 2011-01-05 | 4,485 | 4,555 | 4,485 | 4,555 | 700 | 1,138.75 |
| 2011-01-04 | 4,520 | 4,520 | 4,455 | 4,455 | 600 | 1,113.75 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
