4528 小野薬品工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,805 | 3,820 | 3,805 | 3,805 | 2,100 | 761 |
| 2010-12-29 | 3,785 | 3,825 | 3,785 | 3,825 | 5,900 | 765 |
| 2010-12-28 | 3,820 | 3,820 | 3,795 | 3,800 | 8,400 | 760 |
| 2010-12-27 | 3,840 | 3,840 | 3,820 | 3,820 | 700 | 764 |
| 2010-12-24 | 3,830 | 3,830 | 3,820 | 3,820 | 3,300 | 764 |
| 2010-12-22 | 3,825 | 3,830 | 3,820 | 3,820 | 13,100 | 764 |
| 2010-12-21 | 3,820 | 3,835 | 3,820 | 3,830 | 20,900 | 766 |
| 2010-12-20 | 3,805 | 3,815 | 3,790 | 3,815 | 9,800 | 763 |
| 2010-12-17 | 3,805 | 3,830 | 3,805 | 3,820 | 18,000 | 764 |
| 2010-12-16 | 3,785 | 3,800 | 3,785 | 3,795 | 2,800 | 759 |
| 2010-12-15 | 3,775 | 3,790 | 3,770 | 3,785 | 6,800 | 757 |
| 2010-12-14 | 3,780 | 3,785 | 3,760 | 3,785 | 31,500 | 757 |
| 2010-12-13 | 3,775 | 3,780 | 3,770 | 3,780 | 11,000 | 756 |
| 2010-12-10 | 3,765 | 3,775 | 3,755 | 3,770 | 163,100 | 754 |
| 2010-12-09 | 3,755 | 3,760 | 3,750 | 3,755 | 2,800 | 751 |
| 2010-12-08 | 3,735 | 3,775 | 3,735 | 3,775 | 22,000 | 755 |
| 2010-12-07 | 3,720 | 3,730 | 3,710 | 3,730 | 16,000 | 746 |
| 2010-12-06 | 3,735 | 3,735 | 3,730 | 3,730 | 1,800 | 746 |
| 2010-12-03 | 3,720 | 3,730 | 3,720 | 3,720 | 4,000 | 744 |
| 2010-12-02 | 3,725 | 3,725 | 3,700 | 3,700 | 4,900 | 740 |
| 2010-12-01 | 3,700 | 3,710 | 3,700 | 3,710 | 1,400 | 742 |
| 2010-11-30 | 3,715 | 3,740 | 3,710 | 3,715 | 17,500 | 743 |
| 2010-11-29 | 3,745 | 3,750 | 3,730 | 3,735 | 6,700 | 747 |
| 2010-11-26 | 3,755 | 3,755 | 3,730 | 3,730 | 4,400 | 746 |
| 2010-11-25 | 3,765 | 3,765 | 3,755 | 3,755 | 5,900 | 751 |
| 2010-11-24 | 3,720 | 3,765 | 3,720 | 3,735 | 5,600 | 747 |
| 2010-11-22 | 3,770 | 3,770 | 3,755 | 3,770 | 3,500 | 754 |
| 2010-11-19 | 3,770 | 3,770 | 3,745 | 3,765 | 4,600 | 753 |
| 2010-11-18 | 3,715 | 3,750 | 3,710 | 3,750 | 6,300 | 750 |
| 2010-11-17 | 3,700 | 3,760 | 3,700 | 3,745 | 3,900 | 749 |
| 2010-11-16 | 3,700 | 3,725 | 3,695 | 3,710 | 4,600 | 742 |
| 2010-11-15 | 3,700 | 3,710 | 3,700 | 3,700 | 1,300 | 740 |
| 2010-11-12 | 3,715 | 3,715 | 3,695 | 3,695 | 5,400 | 739 |
| 2010-11-11 | 3,705 | 3,710 | 3,705 | 3,705 | 4,900 | 741 |
| 2010-11-10 | 3,730 | 3,740 | 3,700 | 3,705 | 4,700 | 741 |
| 2010-11-09 | 3,720 | 3,720 | 3,705 | 3,705 | 1,500 | 741 |
| 2010-11-08 | 3,635 | 3,705 | 3,595 | 3,700 | 6,800 | 740 |
| 2010-11-05 | 3,645 | 3,675 | 3,625 | 3,625 | 13,500 | 725 |
| 2010-11-04 | 3,380 | 3,655 | 3,380 | 3,585 | 33,100 | 717 |
| 2010-11-02 | 3,410 | 3,410 | 3,370 | 3,390 | 900 | 678 |
| 2010-11-01 | 3,400 | 3,440 | 3,370 | 3,370 | 2,700 | 674 |
| 2010-10-29 | 3,345 | 3,415 | 3,345 | 3,395 | 5,700 | 679 |
| 2010-10-28 | 3,305 | 3,390 | 3,305 | 3,375 | 36,000 | 675 |
| 2010-10-27 | 3,360 | 3,360 | 3,295 | 3,295 | 2,000 | 659 |
| 2010-10-26 | 3,410 | 3,410 | 3,330 | 3,340 | 5,000 | 668 |
| 2010-10-25 | 3,445 | 3,445 | 3,405 | 3,405 | 7,600 | 681 |
| 2010-10-22 | 3,465 | 3,470 | 3,445 | 3,445 | 2,900 | 689 |
| 2010-10-21 | 3,500 | 3,500 | 3,450 | 3,475 | 8,200 | 695 |
| 2010-10-20 | 3,520 | 3,520 | 3,495 | 3,495 | 10,800 | 699 |
| 2010-10-19 | 3,550 | 3,570 | 3,545 | 3,545 | 4,300 | 709 |
| 2010-10-18 | 3,515 | 3,520 | 3,510 | 3,520 | 1,600 | 704 |
| 2010-10-15 | 3,500 | 3,520 | 3,480 | 3,500 | 6,100 | 700 |
| 2010-10-14 | 3,520 | 3,545 | 3,510 | 3,510 | 8,800 | 702 |
| 2010-10-13 | 3,500 | 3,515 | 3,500 | 3,500 | 2,800 | 700 |
| 2010-10-12 | 3,570 | 3,570 | 3,500 | 3,505 | 8,400 | 701 |
| 2010-10-08 | 3,595 | 3,620 | 3,585 | 3,585 | 11,000 | 717 |
| 2010-10-07 | 3,565 | 3,595 | 3,565 | 3,585 | 10,800 | 717 |
| 2010-10-06 | 3,570 | 3,580 | 3,540 | 3,560 | 7,600 | 712 |
| 2010-10-05 | 3,530 | 3,575 | 3,510 | 3,565 | 6,500 | 713 |
| 2010-10-04 | 3,600 | 3,605 | 3,535 | 3,540 | 10,000 | 708 |
| 2010-10-01 | 3,620 | 3,620 | 3,595 | 3,600 | 6,700 | 720 |
| 2010-09-30 | 3,680 | 3,680 | 3,610 | 3,610 | 6,700 | 722 |
| 2010-09-29 | 3,625 | 3,660 | 3,625 | 3,660 | 9,300 | 732 |
| 2010-09-28 | 3,600 | 3,605 | 3,590 | 3,605 | 6,300 | 721 |
| 2010-09-27 | 3,665 | 3,685 | 3,665 | 3,680 | 27,100 | 736 |
| 2010-09-24 | 3,700 | 3,700 | 3,660 | 3,660 | 18,400 | 732 |
| 2010-09-22 | 3,670 | 3,720 | 3,670 | 3,710 | 6,300 | 742 |
| 2010-09-21 | 3,705 | 3,705 | 3,675 | 3,675 | 9,200 | 735 |
| 2010-09-17 | 3,690 | 3,700 | 3,670 | 3,670 | 11,900 | 734 |
| 2010-09-16 | 3,725 | 3,725 | 3,675 | 3,695 | 8,100 | 739 |
| 2010-09-15 | 3,705 | 3,740 | 3,700 | 3,715 | 5,400 | 743 |
| 2010-09-14 | 3,705 | 3,710 | 3,700 | 3,705 | 4,300 | 741 |
| 2010-09-13 | 3,705 | 3,720 | 3,705 | 3,710 | 9,200 | 742 |
| 2010-09-10 | 3,730 | 3,730 | 3,695 | 3,705 | 117,400 | 741 |
| 2010-09-09 | 3,735 | 3,735 | 3,680 | 3,685 | 17,800 | 737 |
| 2010-09-08 | 3,760 | 3,765 | 3,740 | 3,755 | 3,200 | 751 |
| 2010-09-07 | 3,765 | 3,770 | 3,765 | 3,765 | 1,300 | 753 |
| 2010-09-06 | 3,740 | 3,765 | 3,740 | 3,765 | 1,200 | 753 |
| 2010-09-03 | 3,720 | 3,735 | 3,720 | 3,730 | 7,200 | 746 |
| 2010-09-02 | 3,685 | 3,705 | 3,685 | 3,705 | 1,000 | 741 |
| 2010-09-01 | 3,715 | 3,720 | 3,670 | 3,695 | 5,900 | 739 |
| 2010-08-31 | 3,700 | 3,705 | 3,670 | 3,675 | 3,400 | 735 |
| 2010-08-30 | 3,740 | 3,760 | 3,715 | 3,720 | 8,900 | 744 |
| 2010-08-27 | 3,655 | 3,710 | 3,655 | 3,710 | 11,200 | 742 |
| 2010-08-26 | 3,650 | 3,690 | 3,650 | 3,690 | 12,800 | 738 |
| 2010-08-25 | 3,655 | 3,670 | 3,620 | 3,670 | 6,700 | 734 |
| 2010-08-24 | 3,605 | 3,655 | 3,605 | 3,655 | 10,800 | 731 |
| 2010-08-23 | 3,605 | 3,620 | 3,605 | 3,620 | 4,200 | 724 |
| 2010-08-20 | 3,630 | 3,635 | 3,605 | 3,605 | 15,300 | 721 |
| 2010-08-19 | 3,660 | 3,695 | 3,655 | 3,660 | 9,300 | 732 |
| 2010-08-18 | 3,650 | 3,670 | 3,605 | 3,665 | 9,900 | 733 |
| 2010-08-17 | 3,585 | 3,615 | 3,585 | 3,610 | 6,200 | 722 |
| 2010-08-16 | 3,585 | 3,600 | 3,580 | 3,600 | 4,900 | 720 |
| 2010-08-13 | 3,585 | 3,595 | 3,575 | 3,590 | 10,800 | 718 |
| 2010-08-12 | 3,600 | 3,600 | 3,560 | 3,575 | 2,100 | 715 |
| 2010-08-11 | 3,610 | 3,610 | 3,575 | 3,580 | 7,500 | 716 |
| 2010-08-10 | 3,625 | 3,630 | 3,615 | 3,625 | 1,900 | 725 |
| 2010-08-09 | 3,610 | 3,635 | 3,610 | 3,620 | 4,100 | 724 |
| 2010-08-06 | 3,595 | 3,620 | 3,595 | 3,605 | 9,700 | 721 |
| 2010-08-05 | 3,590 | 3,605 | 3,590 | 3,605 | 700 | 721 |
| 2010-08-04 | 3,600 | 3,600 | 3,570 | 3,575 | 6,400 | 715 |
| 2010-08-03 | 3,600 | 3,600 | 3,595 | 3,595 | 2,600 | 719 |
| 2010-08-02 | 3,590 | 3,610 | 3,575 | 3,575 | 1,700 | 715 |
| 2010-07-30 | 3,585 | 3,585 | 3,575 | 3,585 | 15,400 | 717 |
| 2010-07-29 | 3,620 | 3,620 | 3,580 | 3,585 | 8,600 | 717 |
| 2010-07-28 | 3,590 | 3,625 | 3,590 | 3,625 | 5,100 | 725 |
| 2010-07-27 | 3,585 | 3,595 | 3,575 | 3,595 | 5,200 | 719 |
| 2010-07-26 | 3,595 | 3,600 | 3,595 | 3,600 | 1,200 | 720 |
| 2010-07-23 | 3,630 | 3,630 | 3,595 | 3,595 | 5,800 | 719 |
| 2010-07-22 | 3,575 | 3,605 | 3,575 | 3,595 | 3,000 | 719 |
| 2010-07-21 | 3,610 | 3,610 | 3,580 | 3,585 | 6,500 | 717 |
| 2010-07-20 | 3,580 | 3,600 | 3,565 | 3,595 | 4,000 | 719 |
| 2010-07-16 | 3,590 | 3,605 | 3,580 | 3,580 | 6,800 | 716 |
| 2010-07-15 | 3,655 | 3,660 | 3,605 | 3,605 | 10,400 | 721 |
| 2010-07-14 | 3,660 | 3,660 | 3,640 | 3,660 | 2,800 | 732 |
| 2010-07-13 | 3,660 | 3,675 | 3,640 | 3,650 | 13,500 | 730 |
| 2010-07-12 | 3,705 | 3,705 | 3,655 | 3,655 | 3,300 | 731 |
| 2010-07-09 | 3,760 | 3,760 | 3,705 | 3,705 | 25,700 | 741 |
| 2010-07-08 | 3,745 | 3,755 | 3,740 | 3,740 | 4,000 | 748 |
| 2010-07-07 | 3,695 | 3,695 | 3,685 | 3,690 | 4,700 | 738 |
| 2010-07-06 | 3,660 | 3,700 | 3,655 | 3,700 | 8,400 | 740 |
| 2010-07-05 | 3,660 | 3,695 | 3,660 | 3,690 | 10,400 | 738 |
| 2010-07-02 | 3,665 | 3,680 | 3,660 | 3,670 | 5,500 | 734 |
| 2010-07-01 | 3,590 | 3,645 | 3,590 | 3,645 | 5,500 | 729 |
| 2010-06-30 | 3,605 | 3,650 | 3,605 | 3,610 | 10,500 | 722 |
| 2010-06-29 | 3,740 | 3,740 | 3,680 | 3,690 | 7,700 | 738 |
| 2010-06-28 | 3,650 | 3,695 | 3,650 | 3,690 | 4,900 | 738 |
| 2010-06-25 | 3,615 | 3,650 | 3,615 | 3,650 | 7,000 | 730 |
| 2010-06-24 | 3,610 | 3,630 | 3,600 | 3,615 | 1,700 | 723 |
| 2010-06-23 | 3,630 | 3,630 | 3,590 | 3,590 | 5,100 | 718 |
| 2010-06-22 | 3,620 | 3,645 | 3,615 | 3,630 | 2,400 | 726 |
| 2010-06-21 | 3,630 | 3,665 | 3,630 | 3,635 | 4,700 | 727 |
| 2010-06-18 | 3,625 | 3,635 | 3,625 | 3,625 | 6,800 | 725 |
| 2010-06-17 | 3,600 | 3,620 | 3,600 | 3,610 | 1,900 | 722 |
| 2010-06-16 | 3,625 | 3,625 | 3,585 | 3,605 | 4,400 | 721 |
| 2010-06-15 | 3,595 | 3,600 | 3,595 | 3,600 | 1,300 | 720 |
| 2010-06-14 | 3,630 | 3,630 | 3,610 | 3,610 | 700 | 722 |
| 2010-06-11 | 3,655 | 3,655 | 3,590 | 3,590 | 109,100 | 718 |
| 2010-06-10 | 3,585 | 3,600 | 3,585 | 3,590 | 2,100 | 718 |
| 2010-06-09 | 3,575 | 3,600 | 3,550 | 3,585 | 5,900 | 717 |
| 2010-06-08 | 3,585 | 3,585 | 3,545 | 3,580 | 4,300 | 716 |
| 2010-06-07 | 3,630 | 3,630 | 3,560 | 3,585 | 4,100 | 717 |
| 2010-06-04 | 3,650 | 3,650 | 3,605 | 3,615 | 6,600 | 723 |
| 2010-06-03 | 3,610 | 3,660 | 3,610 | 3,635 | 9,800 | 727 |
| 2010-06-02 | 3,620 | 3,635 | 3,600 | 3,615 | 9,600 | 723 |
| 2010-06-01 | 3,645 | 3,660 | 3,615 | 3,650 | 6,000 | 730 |
| 2010-05-31 | 3,590 | 3,685 | 3,590 | 3,675 | 13,100 | 735 |
| 2010-05-28 | 3,585 | 3,635 | 3,565 | 3,620 | 9,800 | 724 |
| 2010-05-27 | 3,625 | 3,625 | 3,565 | 3,580 | 14,200 | 716 |
| 2010-05-26 | 3,665 | 3,665 | 3,595 | 3,605 | 19,300 | 721 |
| 2010-05-25 | 3,665 | 3,685 | 3,650 | 3,685 | 21,300 | 737 |
| 2010-05-24 | 3,665 | 3,700 | 3,640 | 3,665 | 15,500 | 733 |
| 2010-05-21 | 3,740 | 3,740 | 3,640 | 3,640 | 29,900 | 728 |
| 2010-05-20 | 3,835 | 3,835 | 3,750 | 3,750 | 7,200 | 750 |
| 2010-05-19 | 3,845 | 3,845 | 3,800 | 3,805 | 10,800 | 761 |
| 2010-05-18 | 3,825 | 3,855 | 3,825 | 3,825 | 3,800 | 765 |
| 2010-05-17 | 3,810 | 3,875 | 3,800 | 3,840 | 11,000 | 768 |
| 2010-05-14 | 3,850 | 3,855 | 3,815 | 3,840 | 14,700 | 768 |
| 2010-05-13 | 3,895 | 3,905 | 3,865 | 3,880 | 13,600 | 776 |
| 2010-05-12 | 3,925 | 3,930 | 3,870 | 3,915 | 5,600 | 783 |
| 2010-05-11 | 3,925 | 3,940 | 3,910 | 3,920 | 5,800 | 784 |
| 2010-05-10 | 3,870 | 3,910 | 3,850 | 3,905 | 9,100 | 781 |
| 2010-05-07 | 3,890 | 3,905 | 3,860 | 3,870 | 11,500 | 774 |
| 2010-05-06 | 3,885 | 3,950 | 3,850 | 3,935 | 11,300 | 787 |
| 2010-04-30 | 3,925 | 3,940 | 3,860 | 3,890 | 16,000 | 778 |
| 2010-04-28 | 3,955 | 3,955 | 3,915 | 3,930 | 17,100 | 786 |
| 2010-04-27 | 4,020 | 4,025 | 3,985 | 3,990 | 6,400 | 798 |
| 2010-04-26 | 4,025 | 4,075 | 4,025 | 4,045 | 19,200 | 809 |
| 2010-04-23 | 4,035 | 4,035 | 4,005 | 4,020 | 9,900 | 804 |
| 2010-04-22 | 4,055 | 4,065 | 4,035 | 4,035 | 8,300 | 807 |
| 2010-04-21 | 4,040 | 4,075 | 4,040 | 4,070 | 20,400 | 814 |
| 2010-04-20 | 4,005 | 4,030 | 4,005 | 4,030 | 5,600 | 806 |
| 2010-04-19 | 4,045 | 4,045 | 4,010 | 4,020 | 8,900 | 804 |
| 2010-04-16 | 4,075 | 4,075 | 4,030 | 4,040 | 10,900 | 808 |
| 2010-04-15 | 4,045 | 4,060 | 4,045 | 4,050 | 1,100 | 810 |
| 2010-04-14 | 4,050 | 4,060 | 4,045 | 4,045 | 31,100 | 809 |
| 2010-04-13 | 4,060 | 4,065 | 4,040 | 4,050 | 8,400 | 810 |
| 2010-04-12 | 4,080 | 4,080 | 4,060 | 4,060 | 14,300 | 812 |
| 2010-04-09 | 4,065 | 4,085 | 4,060 | 4,065 | 18,500 | 813 |
| 2010-04-08 | 4,080 | 4,085 | 4,065 | 4,065 | 20,600 | 813 |
| 2010-04-07 | 4,075 | 4,095 | 4,050 | 4,080 | 21,600 | 816 |
| 2010-04-06 | 4,060 | 4,085 | 4,060 | 4,070 | 20,700 | 814 |
| 2010-04-05 | 4,130 | 4,130 | 4,070 | 4,070 | 16,400 | 814 |
| 2010-04-02 | 4,145 | 4,145 | 4,100 | 4,110 | 11,700 | 822 |
| 2010-04-01 | 4,160 | 4,160 | 4,100 | 4,120 | 16,500 | 824 |
| 2010-03-31 | 4,110 | 4,155 | 4,090 | 4,155 | 24,900 | 831 |
| 2010-03-30 | 4,150 | 4,150 | 4,090 | 4,100 | 18,600 | 820 |
| 2010-03-29 | 4,165 | 4,165 | 4,075 | 4,090 | 12,600 | 818 |
| 2010-03-26 | 4,210 | 4,255 | 4,210 | 4,255 | 35,700 | 851 |
| 2010-03-25 | 4,225 | 4,260 | 4,225 | 4,240 | 29,700 | 848 |
| 2010-03-24 | 4,230 | 4,230 | 4,195 | 4,220 | 5,000 | 844 |
| 2010-03-23 | 4,275 | 4,275 | 4,195 | 4,195 | 7,200 | 839 |
| 2010-03-19 | 4,200 | 4,230 | 4,200 | 4,220 | 8,900 | 844 |
| 2010-03-18 | 4,145 | 4,175 | 4,140 | 4,165 | 6,400 | 833 |
| 2010-03-17 | 4,130 | 4,150 | 4,130 | 4,140 | 6,100 | 828 |
| 2010-03-16 | 4,120 | 4,135 | 4,115 | 4,125 | 2,400 | 825 |
| 2010-03-15 | 4,105 | 4,125 | 4,095 | 4,105 | 4,400 | 821 |
| 2010-03-12 | 4,050 | 4,095 | 4,050 | 4,080 | 122,800 | 816 |
| 2010-03-11 | 4,045 | 4,060 | 4,045 | 4,060 | 5,100 | 812 |
| 2010-03-10 | 4,055 | 4,055 | 4,040 | 4,045 | 20,800 | 809 |
| 2010-03-09 | 4,090 | 4,090 | 4,060 | 4,060 | 10,300 | 812 |
| 2010-03-08 | 4,080 | 4,090 | 4,065 | 4,080 | 6,700 | 816 |
| 2010-03-05 | 4,070 | 4,100 | 4,065 | 4,070 | 4,300 | 814 |
| 2010-03-04 | 4,070 | 4,070 | 4,060 | 4,060 | 900 | 812 |
| 2010-03-03 | 4,075 | 4,075 | 4,060 | 4,060 | 3,200 | 812 |
| 2010-03-02 | 4,115 | 4,115 | 4,075 | 4,090 | 7,600 | 818 |
| 2010-03-01 | 4,080 | 4,115 | 4,080 | 4,090 | 7,400 | 818 |
| 2010-02-26 | 4,085 | 4,110 | 4,065 | 4,085 | 6,400 | 817 |
| 2010-02-25 | 4,130 | 4,130 | 4,065 | 4,075 | 10,300 | 815 |
| 2010-02-24 | 4,065 | 4,100 | 4,065 | 4,065 | 9,200 | 813 |
| 2010-02-23 | 4,085 | 4,095 | 4,060 | 4,090 | 4,900 | 818 |
| 2010-02-22 | 4,090 | 4,120 | 4,050 | 4,065 | 12,400 | 813 |
| 2010-02-19 | 4,040 | 4,060 | 4,025 | 4,030 | 6,200 | 806 |
| 2010-02-18 | 4,020 | 4,040 | 4,015 | 4,040 | 2,200 | 808 |
| 2010-02-17 | 3,945 | 4,045 | 3,945 | 4,025 | 5,500 | 805 |
| 2010-02-16 | 3,960 | 4,000 | 3,950 | 3,970 | 4,100 | 794 |
| 2010-02-15 | 4,000 | 4,000 | 3,930 | 3,950 | 2,500 | 790 |
| 2010-02-12 | 3,925 | 3,945 | 3,915 | 3,935 | 15,600 | 787 |
| 2010-02-10 | 3,930 | 3,935 | 3,910 | 3,920 | 3,900 | 784 |
| 2010-02-09 | 4,005 | 4,005 | 3,925 | 3,930 | 6,500 | 786 |
| 2010-02-08 | 4,135 | 4,135 | 4,020 | 4,025 | 6,000 | 805 |
| 2010-02-05 | 4,075 | 4,115 | 4,065 | 4,070 | 4,300 | 814 |
| 2010-02-04 | 4,050 | 4,155 | 4,050 | 4,140 | 7,400 | 828 |
| 2010-02-03 | 4,035 | 4,075 | 4,035 | 4,065 | 5,800 | 813 |
| 2010-02-02 | 4,035 | 4,065 | 4,020 | 4,050 | 5,400 | 810 |
| 2010-02-01 | 4,025 | 4,070 | 4,000 | 4,065 | 14,300 | 813 |
| 2010-01-29 | 4,075 | 4,080 | 4,025 | 4,025 | 12,100 | 805 |
| 2010-01-28 | 4,090 | 4,090 | 4,075 | 4,080 | 11,200 | 816 |
| 2010-01-27 | 4,180 | 4,180 | 4,090 | 4,090 | 3,600 | 818 |
| 2010-01-26 | 4,155 | 4,210 | 4,105 | 4,110 | 10,900 | 822 |
| 2010-01-25 | 4,125 | 4,160 | 4,120 | 4,145 | 9,200 | 829 |
| 2010-01-22 | 4,110 | 4,150 | 4,080 | 4,120 | 7,800 | 824 |
| 2010-01-21 | 4,070 | 4,120 | 4,070 | 4,115 | 14,500 | 823 |
| 2010-01-20 | 4,080 | 4,095 | 4,080 | 4,090 | 4,100 | 818 |
| 2010-01-19 | 4,075 | 4,075 | 4,060 | 4,070 | 8,900 | 814 |
| 2010-01-18 | 4,065 | 4,080 | 4,035 | 4,055 | 6,400 | 811 |
| 2010-01-15 | 4,065 | 4,065 | 4,020 | 4,065 | 30,500 | 813 |
| 2010-01-14 | 4,040 | 4,045 | 4,015 | 4,045 | 8,400 | 809 |
| 2010-01-13 | 4,050 | 4,050 | 4,025 | 4,025 | 2,300 | 805 |
| 2010-01-12 | 4,080 | 4,100 | 4,020 | 4,035 | 12,200 | 807 |
| 2010-01-08 | 4,045 | 4,100 | 4,045 | 4,095 | 10,200 | 819 |
| 2010-01-07 | 4,010 | 4,050 | 4,010 | 4,050 | 2,500 | 810 |
| 2010-01-06 | 4,035 | 4,050 | 4,020 | 4,035 | 21,600 | 807 |
| 2010-01-05 | 4,070 | 4,070 | 4,010 | 4,015 | 2,300 | 803 |
| 2010-01-04 | 3,970 | 4,045 | 3,970 | 4,040 | 10,300 | 808 |
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