4528 小野薬品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 4,070 | 4,070 | 4,010 | 4,010 | 14,500 | 802 |
| 2009-12-29 | 4,070 | 4,070 | 4,040 | 4,070 | 6,700 | 814 |
| 2009-12-28 | 4,030 | 4,070 | 4,020 | 4,050 | 3,800 | 810 |
| 2009-12-25 | 4,080 | 4,080 | 4,010 | 4,030 | 7,000 | 806 |
| 2009-12-24 | 4,060 | 4,080 | 4,040 | 4,080 | 3,500 | 816 |
| 2009-12-22 | 4,010 | 4,050 | 4,010 | 4,040 | 1,800 | 808 |
| 2009-12-21 | 4,060 | 4,060 | 4,000 | 4,010 | 3,700 | 802 |
| 2009-12-18 | 3,990 | 4,060 | 3,930 | 4,060 | 9,700 | 812 |
| 2009-12-17 | 4,020 | 4,030 | 3,990 | 4,020 | 4,900 | 804 |
| 2009-12-16 | 3,950 | 4,000 | 3,950 | 3,970 | 7,500 | 794 |
| 2009-12-15 | 3,930 | 3,950 | 3,890 | 3,930 | 9,600 | 786 |
| 2009-12-14 | 3,950 | 3,950 | 3,880 | 3,890 | 5,700 | 778 |
| 2009-12-11 | 3,950 | 3,960 | 3,930 | 3,960 | 78,000 | 792 |
| 2009-12-10 | 3,980 | 3,980 | 3,950 | 3,960 | 25,800 | 792 |
| 2009-12-09 | 3,970 | 4,000 | 3,970 | 3,980 | 2,600 | 796 |
| 2009-12-08 | 3,980 | 3,980 | 3,970 | 3,970 | 1,300 | 794 |
| 2009-12-07 | 4,050 | 4,050 | 3,950 | 3,960 | 3,900 | 792 |
| 2009-12-04 | 3,920 | 3,960 | 3,920 | 3,950 | 2,600 | 790 |
| 2009-12-03 | 3,930 | 3,960 | 3,900 | 3,950 | 5,100 | 790 |
| 2009-12-02 | 3,990 | 3,990 | 3,930 | 3,980 | 21,900 | 796 |
| 2009-12-01 | 3,910 | 3,970 | 3,910 | 3,940 | 15,600 | 788 |
| 2009-11-30 | 3,840 | 3,950 | 3,840 | 3,950 | 6,400 | 790 |
| 2009-11-27 | 3,820 | 3,860 | 3,800 | 3,830 | 7,100 | 766 |
| 2009-11-26 | 3,840 | 3,840 | 3,780 | 3,810 | 2,000 | 762 |
| 2009-11-25 | 3,830 | 3,870 | 3,800 | 3,800 | 9,600 | 760 |
| 2009-11-24 | 3,930 | 3,960 | 3,820 | 3,820 | 14,600 | 764 |
| 2009-11-20 | 3,860 | 3,900 | 3,860 | 3,900 | 4,200 | 780 |
| 2009-11-19 | 3,980 | 3,980 | 3,830 | 3,910 | 1,600 | 782 |
| 2009-11-18 | 3,930 | 3,980 | 3,930 | 3,950 | 2,000 | 790 |
| 2009-11-17 | 3,910 | 3,910 | 3,850 | 3,900 | 9,100 | 780 |
| 2009-11-16 | 3,960 | 4,000 | 3,910 | 3,910 | 5,200 | 782 |
| 2009-11-13 | 3,960 | 3,970 | 3,900 | 3,950 | 9,000 | 790 |
| 2009-11-12 | 4,120 | 4,120 | 3,900 | 3,920 | 10,700 | 784 |
| 2009-11-11 | 4,120 | 4,130 | 4,090 | 4,100 | 4,200 | 820 |
| 2009-11-10 | 4,200 | 4,200 | 4,120 | 4,120 | 9,500 | 824 |
| 2009-11-09 | 4,230 | 4,230 | 4,160 | 4,160 | 8,300 | 832 |
| 2009-11-06 | 4,250 | 4,250 | 4,180 | 4,190 | 8,400 | 838 |
| 2009-11-05 | 4,280 | 4,330 | 4,240 | 4,260 | 7,200 | 852 |
| 2009-11-04 | 4,290 | 4,310 | 4,270 | 4,310 | 6,800 | 862 |
| 2009-11-02 | 4,260 | 4,270 | 4,230 | 4,270 | 17,400 | 854 |
| 2009-10-30 | 4,260 | 4,310 | 4,260 | 4,310 | 4,100 | 862 |
| 2009-10-29 | 4,230 | 4,270 | 4,150 | 4,260 | 8,600 | 852 |
| 2009-10-28 | 4,300 | 4,340 | 4,260 | 4,280 | 6,500 | 856 |
| 2009-10-27 | 4,340 | 4,340 | 4,240 | 4,300 | 13,700 | 860 |
| 2009-10-26 | 4,300 | 4,350 | 4,280 | 4,340 | 10,300 | 868 |
| 2009-10-23 | 4,430 | 4,430 | 4,340 | 4,340 | 8,400 | 868 |
| 2009-10-22 | 4,450 | 4,450 | 4,380 | 4,430 | 6,800 | 886 |
| 2009-10-21 | 4,380 | 4,450 | 4,380 | 4,450 | 7,500 | 890 |
| 2009-10-20 | 4,450 | 4,460 | 4,410 | 4,430 | 5,900 | 886 |
| 2009-10-19 | 4,390 | 4,430 | 4,380 | 4,410 | 13,900 | 882 |
| 2009-10-16 | 4,430 | 4,430 | 4,390 | 4,390 | 5,600 | 878 |
| 2009-10-15 | 4,410 | 4,450 | 4,380 | 4,380 | 5,100 | 876 |
| 2009-10-14 | 4,360 | 4,390 | 4,350 | 4,390 | 20,800 | 878 |
| 2009-10-13 | 4,430 | 4,430 | 4,370 | 4,380 | 3,900 | 876 |
| 2009-10-09 | 4,390 | 4,390 | 4,360 | 4,380 | 4,400 | 876 |
| 2009-10-08 | 4,430 | 4,440 | 4,390 | 4,430 | 13,000 | 886 |
| 2009-10-07 | 4,460 | 4,470 | 4,440 | 4,440 | 5,000 | 888 |
| 2009-10-06 | 4,480 | 4,540 | 4,480 | 4,510 | 3,200 | 902 |
| 2009-10-05 | 4,540 | 4,620 | 4,540 | 4,590 | 1,600 | 918 |
| 2009-10-02 | 4,650 | 4,650 | 4,570 | 4,590 | 3,500 | 918 |
| 2009-10-01 | 4,620 | 4,630 | 4,580 | 4,610 | 5,000 | 922 |
| 2009-09-30 | 4,600 | 4,670 | 4,580 | 4,670 | 19,400 | 934 |
| 2009-09-29 | 4,470 | 4,550 | 4,470 | 4,550 | 8,500 | 910 |
| 2009-09-28 | 4,550 | 4,550 | 4,500 | 4,540 | 10,300 | 908 |
| 2009-09-25 | 4,640 | 4,640 | 4,520 | 4,560 | 7,600 | 912 |
| 2009-09-24 | 4,630 | 4,700 | 4,620 | 4,700 | 26,900 | 940 |
| 2009-09-18 | 4,550 | 4,590 | 4,550 | 4,580 | 13,700 | 916 |
| 2009-09-17 | 4,590 | 4,590 | 4,530 | 4,550 | 5,000 | 910 |
| 2009-09-16 | 4,460 | 4,530 | 4,460 | 4,490 | 3,800 | 898 |
| 2009-09-15 | 4,460 | 4,490 | 4,460 | 4,490 | 1,200 | 898 |
| 2009-09-14 | 4,450 | 4,470 | 4,430 | 4,440 | 2,000 | 888 |
| 2009-09-11 | 4,500 | 4,500 | 4,420 | 4,440 | 92,800 | 888 |
| 2009-09-10 | 4,460 | 4,530 | 4,440 | 4,520 | 2,800 | 904 |
| 2009-09-09 | 4,550 | 4,550 | 4,410 | 4,430 | 5,900 | 886 |
| 2009-09-08 | 4,520 | 4,530 | 4,500 | 4,500 | 5,900 | 900 |
| 2009-09-07 | 4,580 | 4,580 | 4,520 | 4,520 | 2,600 | 904 |
| 2009-09-04 | 4,570 | 4,570 | 4,530 | 4,530 | 12,000 | 906 |
| 2009-09-03 | 4,600 | 4,610 | 4,580 | 4,580 | 2,800 | 916 |
| 2009-09-02 | 4,660 | 4,660 | 4,560 | 4,620 | 2,800 | 924 |
| 2009-09-01 | 4,620 | 4,740 | 4,620 | 4,690 | 1,800 | 938 |
| 2009-08-31 | 4,580 | 4,680 | 4,580 | 4,600 | 2,400 | 920 |
| 2009-08-28 | 4,530 | 4,580 | 4,510 | 4,570 | 4,800 | 914 |
| 2009-08-27 | 4,490 | 4,540 | 4,450 | 4,480 | 2,300 | 896 |
| 2009-08-26 | 4,520 | 4,560 | 4,520 | 4,560 | 1,100 | 912 |
| 2009-08-25 | 4,560 | 4,560 | 4,510 | 4,510 | 5,500 | 902 |
| 2009-08-24 | 4,490 | 4,550 | 4,490 | 4,530 | 4,900 | 906 |
| 2009-08-21 | 4,530 | 4,530 | 4,430 | 4,450 | 3,300 | 890 |
| 2009-08-20 | 4,580 | 4,580 | 4,530 | 4,530 | 1,300 | 906 |
| 2009-08-19 | 4,530 | 4,550 | 4,510 | 4,530 | 2,700 | 906 |
| 2009-08-18 | 4,500 | 4,550 | 4,500 | 4,530 | 1,400 | 906 |
| 2009-08-17 | 4,470 | 4,470 | 4,380 | 4,450 | 2,800 | 890 |
| 2009-08-14 | 4,390 | 4,500 | 4,380 | 4,480 | 12,400 | 896 |
| 2009-08-13 | 4,420 | 4,440 | 4,410 | 4,410 | 2,600 | 882 |
| 2009-08-12 | 4,440 | 4,440 | 4,400 | 4,410 | 12,500 | 882 |
| 2009-08-11 | 4,440 | 4,440 | 4,410 | 4,440 | 2,600 | 888 |
| 2009-08-10 | 4,450 | 4,450 | 4,420 | 4,420 | 2,500 | 884 |
| 2009-08-07 | 4,480 | 4,480 | 4,400 | 4,430 | 5,500 | 886 |
| 2009-08-06 | 4,470 | 4,490 | 4,450 | 4,480 | 3,100 | 896 |
| 2009-08-05 | 4,400 | 4,450 | 4,400 | 4,440 | 7,200 | 888 |
| 2009-08-04 | 4,260 | 4,380 | 4,220 | 4,380 | 12,200 | 876 |
| 2009-08-03 | 4,240 | 4,240 | 4,220 | 4,230 | 2,900 | 846 |
| 2009-07-31 | 4,230 | 4,230 | 4,190 | 4,190 | 4,300 | 838 |
| 2009-07-30 | 4,260 | 4,260 | 4,210 | 4,220 | 2,500 | 844 |
| 2009-07-29 | 4,250 | 4,290 | 4,250 | 4,260 | 3,100 | 852 |
| 2009-07-28 | 4,270 | 4,270 | 4,230 | 4,230 | 3,900 | 846 |
| 2009-07-27 | 4,240 | 4,270 | 4,240 | 4,260 | 2,900 | 852 |
| 2009-07-24 | 4,230 | 4,230 | 4,210 | 4,220 | 1,900 | 844 |
| 2009-07-23 | 4,230 | 4,230 | 4,190 | 4,190 | 2,000 | 838 |
| 2009-07-22 | 4,220 | 4,220 | 4,200 | 4,220 | 3,000 | 844 |
| 2009-07-21 | 4,180 | 4,190 | 4,160 | 4,190 | 3,000 | 838 |
| 2009-07-17 | 4,210 | 4,210 | 4,150 | 4,170 | 5,800 | 834 |
| 2009-07-16 | 4,200 | 4,200 | 4,150 | 4,150 | 7,300 | 830 |
| 2009-07-15 | 4,150 | 4,180 | 4,150 | 4,150 | 3,200 | 830 |
| 2009-07-14 | 4,210 | 4,210 | 4,170 | 4,170 | 29,000 | 834 |
| 2009-07-13 | 4,230 | 4,270 | 4,200 | 4,210 | 4,400 | 842 |
| 2009-07-10 | 4,210 | 4,210 | 4,190 | 4,190 | 12,800 | 838 |
| 2009-07-09 | 4,200 | 4,240 | 4,180 | 4,180 | 2,200 | 836 |
| 2009-07-08 | 4,220 | 4,250 | 4,190 | 4,240 | 3,700 | 848 |
| 2009-07-07 | 4,200 | 4,270 | 4,200 | 4,250 | 6,100 | 850 |
| 2009-07-06 | 4,200 | 4,240 | 4,180 | 4,230 | 7,000 | 846 |
| 2009-07-03 | 4,210 | 4,220 | 4,180 | 4,220 | 3,900 | 844 |
| 2009-07-02 | 4,300 | 4,310 | 4,230 | 4,250 | 4,800 | 850 |
| 2009-07-01 | 4,340 | 4,340 | 4,280 | 4,290 | 4,400 | 858 |
| 2009-06-30 | 4,280 | 4,330 | 4,280 | 4,330 | 9,500 | 866 |
| 2009-06-29 | 4,300 | 4,310 | 4,250 | 4,250 | 9,600 | 850 |
| 2009-06-26 | 4,270 | 4,300 | 4,220 | 4,290 | 4,200 | 858 |
| 2009-06-25 | 4,260 | 4,290 | 4,240 | 4,270 | 5,600 | 854 |
| 2009-06-24 | 4,220 | 4,260 | 4,220 | 4,260 | 7,600 | 852 |
| 2009-06-23 | 4,200 | 4,200 | 4,130 | 4,130 | 6,800 | 826 |
| 2009-06-22 | 4,240 | 4,240 | 4,190 | 4,190 | 10,400 | 838 |
| 2009-06-19 | 4,270 | 4,270 | 4,240 | 4,240 | 3,500 | 848 |
| 2009-06-18 | 4,300 | 4,300 | 4,220 | 4,250 | 3,400 | 850 |
| 2009-06-17 | 4,290 | 4,300 | 4,290 | 4,300 | 3,200 | 860 |
| 2009-06-16 | 4,370 | 4,370 | 4,290 | 4,290 | 6,800 | 858 |
| 2009-06-15 | 4,370 | 4,380 | 4,350 | 4,380 | 6,000 | 876 |
| 2009-06-12 | 4,260 | 4,380 | 4,230 | 4,380 | 100,700 | 876 |
| 2009-06-11 | 4,330 | 4,340 | 4,240 | 4,250 | 1,900 | 850 |
| 2009-06-10 | 4,280 | 4,330 | 4,280 | 4,330 | 7,200 | 866 |
| 2009-06-09 | 4,180 | 4,280 | 4,180 | 4,270 | 5,100 | 854 |
| 2009-06-08 | 4,160 | 4,200 | 4,160 | 4,200 | 2,400 | 840 |
| 2009-06-05 | 4,190 | 4,190 | 4,120 | 4,120 | 2,700 | 824 |
| 2009-06-04 | 4,240 | 4,240 | 4,180 | 4,180 | 4,500 | 836 |
| 2009-06-03 | 4,260 | 4,260 | 4,230 | 4,240 | 2,400 | 848 |
| 2009-06-02 | 4,320 | 4,320 | 4,280 | 4,300 | 4,700 | 860 |
| 2009-06-01 | 4,220 | 4,270 | 4,220 | 4,270 | 7,500 | 854 |
| 2009-05-29 | 4,270 | 4,310 | 4,240 | 4,290 | 7,900 | 858 |
| 2009-05-28 | 4,260 | 4,310 | 4,260 | 4,300 | 4,200 | 860 |
| 2009-05-27 | 4,250 | 4,310 | 4,250 | 4,300 | 4,300 | 860 |
| 2009-05-26 | 4,230 | 4,240 | 4,190 | 4,210 | 7,900 | 842 |
| 2009-05-25 | 4,210 | 4,290 | 4,210 | 4,230 | 9,900 | 846 |
| 2009-05-22 | 4,210 | 4,230 | 4,200 | 4,210 | 6,000 | 842 |
| 2009-05-21 | 4,160 | 4,280 | 4,160 | 4,280 | 4,400 | 856 |
| 2009-05-20 | 4,240 | 4,310 | 4,180 | 4,200 | 10,900 | 840 |
| 2009-05-19 | 4,260 | 4,260 | 4,210 | 4,250 | 9,100 | 850 |
| 2009-05-18 | 4,190 | 4,240 | 4,180 | 4,180 | 3,600 | 836 |
| 2009-05-15 | 4,180 | 4,210 | 4,160 | 4,190 | 13,400 | 838 |
| 2009-05-14 | 4,250 | 4,280 | 4,200 | 4,200 | 9,800 | 840 |
| 2009-05-13 | 4,230 | 4,360 | 4,230 | 4,350 | 8,900 | 870 |
| 2009-05-12 | 4,250 | 4,250 | 4,190 | 4,210 | 2,400 | 842 |
| 2009-05-11 | 4,130 | 4,270 | 4,130 | 4,270 | 11,200 | 854 |
| 2009-05-08 | 4,070 | 4,120 | 4,040 | 4,120 | 9,700 | 824 |
| 2009-05-07 | 4,110 | 4,110 | 4,010 | 4,020 | 38,500 | 804 |
| 2009-05-01 | 4,230 | 4,230 | 4,140 | 4,150 | 3,600 | 830 |
| 2009-04-30 | 4,200 | 4,230 | 4,190 | 4,190 | 9,300 | 838 |
| 2009-04-28 | 4,090 | 4,190 | 4,070 | 4,070 | 11,400 | 814 |
| 2009-04-27 | 4,070 | 4,210 | 4,070 | 4,140 | 6,800 | 828 |
| 2009-04-24 | 4,150 | 4,150 | 4,120 | 4,120 | 4,800 | 824 |
| 2009-04-23 | 4,140 | 4,160 | 4,110 | 4,150 | 4,200 | 830 |
| 2009-04-22 | 4,080 | 4,130 | 4,070 | 4,130 | 4,400 | 826 |
| 2009-04-21 | 4,090 | 4,090 | 4,040 | 4,040 | 6,400 | 808 |
| 2009-04-20 | 4,190 | 4,190 | 4,130 | 4,130 | 1,800 | 826 |
| 2009-04-17 | 4,180 | 4,180 | 4,090 | 4,090 | 6,200 | 818 |
| 2009-04-16 | 4,190 | 4,200 | 4,150 | 4,160 | 5,900 | 832 |
| 2009-04-15 | 4,160 | 4,160 | 4,160 | 4,160 | 1,500 | 832 |
| 2009-04-14 | 4,100 | 4,100 | 4,040 | 4,070 | 5,500 | 814 |
| 2009-04-13 | 4,120 | 4,140 | 4,100 | 4,130 | 6,300 | 826 |
| 2009-04-10 | 4,190 | 4,190 | 4,130 | 4,130 | 4,300 | 826 |
| 2009-04-09 | 4,190 | 4,190 | 4,140 | 4,150 | 8,200 | 830 |
| 2009-04-08 | 4,280 | 4,280 | 4,180 | 4,210 | 5,000 | 842 |
| 2009-04-07 | 4,270 | 4,310 | 4,240 | 4,280 | 9,300 | 856 |
| 2009-04-06 | 4,270 | 4,270 | 4,200 | 4,210 | 4,200 | 842 |
| 2009-04-03 | 4,360 | 4,370 | 4,240 | 4,290 | 5,100 | 858 |
| 2009-04-02 | 4,280 | 4,330 | 4,250 | 4,330 | 5,800 | 866 |
| 2009-04-01 | 4,320 | 4,340 | 4,270 | 4,300 | 7,100 | 860 |
| 2009-03-31 | 4,330 | 4,380 | 4,250 | 4,270 | 16,100 | 854 |
| 2009-03-30 | 4,370 | 4,470 | 4,320 | 4,320 | 6,100 | 864 |
| 2009-03-27 | 4,510 | 4,510 | 4,370 | 4,370 | 15,400 | 874 |
| 2009-03-26 | 4,470 | 4,520 | 4,470 | 4,510 | 6,500 | 902 |
| 2009-03-25 | 4,400 | 4,570 | 4,400 | 4,490 | 7,200 | 898 |
| 2009-03-24 | 4,450 | 4,460 | 4,390 | 4,390 | 27,600 | 878 |
| 2009-03-23 | 4,310 | 4,400 | 4,310 | 4,400 | 18,300 | 880 |
| 2009-03-19 | 4,390 | 4,480 | 4,390 | 4,460 | 4,500 | 892 |
| 2009-03-18 | 4,580 | 4,580 | 4,400 | 4,440 | 13,700 | 888 |
| 2009-03-17 | 4,530 | 4,570 | 4,510 | 4,530 | 14,700 | 906 |
| 2009-03-16 | 4,520 | 4,540 | 4,480 | 4,500 | 19,000 | 900 |
| 2009-03-13 | 4,330 | 4,440 | 4,330 | 4,390 | 148,500 | 878 |
| 2009-03-12 | 4,400 | 4,400 | 4,270 | 4,280 | 25,700 | 856 |
| 2009-03-11 | 4,520 | 4,550 | 4,430 | 4,430 | 7,100 | 886 |
| 2009-03-10 | 4,450 | 4,520 | 4,430 | 4,470 | 5,500 | 894 |
| 2009-03-09 | 4,470 | 4,470 | 4,420 | 4,420 | 2,300 | 884 |
| 2009-03-06 | 4,410 | 4,490 | 4,390 | 4,490 | 22,700 | 898 |
| 2009-03-05 | 4,470 | 4,530 | 4,430 | 4,490 | 4,700 | 898 |
| 2009-03-04 | 4,410 | 4,480 | 4,410 | 4,460 | 1,900 | 892 |
| 2009-03-03 | 4,450 | 4,500 | 4,440 | 4,460 | 1,900 | 892 |
| 2009-03-02 | 4,440 | 4,510 | 4,340 | 4,510 | 9,400 | 902 |
| 2009-02-27 | 4,430 | 4,540 | 4,380 | 4,490 | 3,000 | 898 |
| 2009-02-26 | 4,400 | 4,410 | 4,380 | 4,410 | 11,300 | 882 |
| 2009-02-25 | 4,420 | 4,420 | 4,360 | 4,400 | 7,300 | 880 |
| 2009-02-24 | 4,420 | 4,420 | 4,380 | 4,410 | 1,600 | 882 |
| 2009-02-23 | 4,440 | 4,460 | 4,400 | 4,460 | 4,100 | 892 |
| 2009-02-20 | 4,430 | 4,520 | 4,430 | 4,440 | 11,300 | 888 |
| 2009-02-19 | 4,530 | 4,530 | 4,420 | 4,480 | 11,100 | 896 |
| 2009-02-18 | 4,460 | 4,470 | 4,450 | 4,450 | 9,700 | 890 |
| 2009-02-17 | 4,460 | 4,520 | 4,460 | 4,500 | 2,000 | 900 |
| 2009-02-16 | 4,430 | 4,500 | 4,430 | 4,500 | 2,100 | 900 |
| 2009-02-13 | 4,340 | 4,480 | 4,340 | 4,480 | 2,400 | 896 |
| 2009-02-12 | 4,310 | 4,370 | 4,240 | 4,340 | 2,700 | 868 |
| 2009-02-10 | 4,430 | 4,430 | 4,300 | 4,310 | 4,100 | 862 |
| 2009-02-09 | 4,560 | 4,560 | 4,380 | 4,380 | 1,400 | 876 |
| 2009-02-06 | 4,500 | 4,510 | 4,480 | 4,480 | 3,100 | 896 |
| 2009-02-05 | 4,550 | 4,600 | 4,520 | 4,520 | 13,400 | 904 |
| 2009-02-04 | 4,500 | 4,650 | 4,500 | 4,650 | 4,300 | 930 |
| 2009-02-03 | 4,660 | 4,660 | 4,530 | 4,530 | 2,300 | 906 |
| 2009-02-02 | 4,560 | 4,680 | 4,560 | 4,640 | 5,700 | 928 |
| 2009-01-30 | 4,740 | 4,790 | 4,640 | 4,740 | 12,800 | 948 |
| 2009-01-29 | 4,710 | 4,770 | 4,610 | 4,740 | 32,000 | 948 |
| 2009-01-28 | 4,670 | 4,700 | 4,660 | 4,680 | 4,000 | 936 |
| 2009-01-27 | 4,630 | 4,720 | 4,630 | 4,720 | 5,100 | 944 |
| 2009-01-26 | 4,420 | 4,620 | 4,420 | 4,600 | 6,400 | 920 |
| 2009-01-23 | 4,510 | 4,510 | 4,460 | 4,470 | 4,200 | 894 |
| 2009-01-22 | 4,420 | 4,510 | 4,390 | 4,510 | 3,300 | 902 |
| 2009-01-21 | 4,350 | 4,510 | 4,300 | 4,470 | 10,300 | 894 |
| 2009-01-20 | 4,400 | 4,400 | 4,260 | 4,350 | 3,900 | 870 |
| 2009-01-19 | 4,570 | 4,570 | 4,400 | 4,450 | 5,700 | 890 |
| 2009-01-16 | 4,560 | 4,560 | 4,500 | 4,520 | 8,300 | 904 |
| 2009-01-15 | 4,480 | 4,570 | 4,480 | 4,510 | 21,900 | 902 |
| 2009-01-14 | 4,520 | 4,630 | 4,520 | 4,580 | 7,500 | 916 |
| 2009-01-13 | 4,400 | 4,570 | 4,400 | 4,540 | 18,200 | 908 |
| 2009-01-09 | 4,300 | 4,480 | 4,300 | 4,450 | 10,600 | 890 |
| 2009-01-08 | 4,400 | 4,410 | 4,300 | 4,300 | 15,900 | 860 |
| 2009-01-07 | 4,490 | 4,490 | 4,430 | 4,440 | 8,400 | 888 |
| 2009-01-06 | 4,610 | 4,610 | 4,480 | 4,490 | 2,600 | 898 |
| 2009-01-05 | 4,700 | 4,700 | 4,580 | 4,600 | 1,100 | 920 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株