4528 小野薬品工業(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 | 4,295 | 4,295 | 4,250 | 4,280 | 3,300 | 856 |
| 2011-12-29 | 4,235 | 4,265 | 4,235 | 4,265 | 2,000 | 853 |
| 2011-12-28 | 4,260 | 4,265 | 4,260 | 4,265 | 2,200 | 853 |
| 2011-12-27 | 4,255 | 4,285 | 4,240 | 4,265 | 1,400 | 853 |
| 2011-12-26 | 4,215 | 4,240 | 4,215 | 4,240 | 3,400 | 848 |
| 2011-12-22 | 4,115 | 4,215 | 4,115 | 4,215 | 2,200 | 843 |
| 2011-12-21 | 4,100 | 4,115 | 4,100 | 4,115 | 1,400 | 823 |
| 2011-12-20 | 4,045 | 4,060 | 4,045 | 4,060 | 700 | 812 |
| 2011-12-19 | 3,990 | 4,070 | 3,990 | 4,055 | 10,600 | 811 |
| 2011-12-16 | 4,060 | 4,065 | 4,045 | 4,045 | 4,500 | 809 |
| 2011-12-15 | 4,120 | 4,120 | 4,070 | 4,070 | 2,800 | 814 |
| 2011-12-14 | 4,130 | 4,140 | 4,120 | 4,130 | 4,300 | 826 |
| 2011-12-13 | 4,075 | 4,130 | 4,075 | 4,130 | 2,700 | 826 |
| 2011-12-12 | 4,150 | 4,175 | 4,080 | 4,110 | 6,300 | 822 |
| 2011-12-09 | 4,150 | 4,170 | 4,150 | 4,150 | 128,500 | 830 |
| 2011-12-08 | 4,105 | 4,160 | 4,105 | 4,150 | 5,500 | 830 |
| 2011-12-07 | 4,040 | 4,085 | 4,040 | 4,085 | 2,400 | 817 |
| 2011-12-06 | 4,090 | 4,090 | 4,020 | 4,020 | 9,100 | 804 |
| 2011-12-05 | 4,050 | 4,125 | 4,050 | 4,100 | 5,300 | 820 |
| 2011-12-02 | 3,990 | 4,020 | 3,990 | 4,000 | 3,300 | 800 |
| 2011-12-01 | 4,000 | 4,000 | 3,920 | 3,925 | 5,200 | 785 |
| 2011-11-30 | 3,885 | 3,965 | 3,885 | 3,965 | 6,700 | 793 |
| 2011-11-29 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 764 |
| 2011-11-28 | 3,825 | 3,825 | 3,815 | 3,815 | 3,700 | 763 |
| 2011-11-25 | 3,905 | 3,905 | 3,875 | 3,875 | 9,100 | 775 |
| 2011-11-24 | 3,910 | 3,930 | 3,900 | 3,905 | 11,500 | 781 |
| 2011-11-22 | 3,980 | 3,980 | 3,935 | 3,935 | 300 | 787 |
| 2011-11-21 | 3,905 | 3,980 | 3,905 | 3,980 | 2,600 | 796 |
| 2011-11-18 | 3,925 | 3,945 | 3,925 | 3,930 | 7,100 | 786 |
| 2011-11-17 | 3,980 | 3,980 | 3,920 | 3,980 | 1,300 | 796 |
| 2011-11-16 | 4,005 | 4,005 | 3,990 | 3,990 | 1,500 | 798 |
| 2011-11-15 | 4,000 | 4,005 | 3,950 | 4,005 | 1,700 | 801 |
| 2011-11-14 | 4,055 | 4,055 | 4,055 | 4,055 | 600 | 811 |
| 2011-11-11 | 4,120 | 4,120 | 4,035 | 4,045 | 3,500 | 809 |
| 2011-11-10 | 4,140 | 4,140 | 4,110 | 4,115 | 4,000 | 823 |
| 2011-11-09 | 4,195 | 4,195 | 4,195 | 4,195 | 2,700 | 839 |
| 2011-11-08 | 4,155 | 4,190 | 4,155 | 4,185 | 4,700 | 837 |
| 2011-11-07 | 4,260 | 4,260 | 4,175 | 4,185 | 1,600 | 837 |
| 2011-11-04 | 4,175 | 4,190 | 4,140 | 4,190 | 3,100 | 838 |
| 2011-11-02 | 4,225 | 4,260 | 4,160 | 4,160 | 10,000 | 832 |
| 2011-11-01 | 4,220 | 4,285 | 4,180 | 4,285 | 2,100 | 857 |
| 2011-10-31 | 4,325 | 4,325 | 4,270 | 4,270 | 7,500 | 854 |
| 2011-10-28 | 4,300 | 4,350 | 4,300 | 4,335 | 10,100 | 867 |
| 2011-10-27 | 4,280 | 4,285 | 4,280 | 4,285 | 3,700 | 857 |
| 2011-10-26 | 4,220 | 4,275 | 4,200 | 4,275 | 1,700 | 855 |
| 2011-10-25 | 4,310 | 4,320 | 4,235 | 4,245 | 5,800 | 849 |
| 2011-10-24 | 4,340 | 4,340 | 4,305 | 4,305 | 2,800 | 861 |
| 2011-10-21 | 4,320 | 4,350 | 4,310 | 4,310 | 3,700 | 862 |
| 2011-10-20 | 4,350 | 4,370 | 4,310 | 4,340 | 3,400 | 868 |
| 2011-10-19 | 4,320 | 4,320 | 4,280 | 4,285 | 5,000 | 857 |
| 2011-10-18 | 4,285 | 4,285 | 4,215 | 4,215 | 3,500 | 843 |
| 2011-10-17 | 4,300 | 4,300 | 4,260 | 4,290 | 4,800 | 858 |
| 2011-10-14 | 4,295 | 4,295 | 4,250 | 4,250 | 5,000 | 850 |
| 2011-10-13 | 4,375 | 4,375 | 4,355 | 4,365 | 2,200 | 873 |
| 2011-10-12 | 4,420 | 4,430 | 4,330 | 4,330 | 8,000 | 866 |
| 2011-10-11 | 4,430 | 4,460 | 4,350 | 4,350 | 2,600 | 870 |
| 2011-10-07 | 4,470 | 4,495 | 4,405 | 4,420 | 11,100 | 884 |
| 2011-10-06 | 4,555 | 4,555 | 4,485 | 4,505 | 2,700 | 901 |
| 2011-10-05 | 4,580 | 4,580 | 4,490 | 4,510 | 8,100 | 902 |
| 2011-10-04 | 4,635 | 4,635 | 4,580 | 4,580 | 6,400 | 916 |
| 2011-10-03 | 4,580 | 4,595 | 4,570 | 4,570 | 10,300 | 914 |
| 2011-09-30 | 4,540 | 4,595 | 4,540 | 4,580 | 6,900 | 916 |
| 2011-09-29 | 4,545 | 4,600 | 4,455 | 4,515 | 16,500 | 903 |
| 2011-09-28 | 4,520 | 4,645 | 4,505 | 4,560 | 22,700 | 912 |
| 2011-09-27 | 4,500 | 4,540 | 4,460 | 4,540 | 23,000 | 908 |
| 2011-09-26 | 4,390 | 4,465 | 4,390 | 4,450 | 9,100 | 890 |
| 2011-09-22 | 4,425 | 4,435 | 4,360 | 4,435 | 8,700 | 887 |
| 2011-09-21 | 4,410 | 4,465 | 4,410 | 4,425 | 5,600 | 885 |
| 2011-09-20 | 4,395 | 4,425 | 4,395 | 4,425 | 2,400 | 885 |
| 2011-09-16 | 4,500 | 4,500 | 4,445 | 4,450 | 7,700 | 890 |
| 2011-09-15 | 4,485 | 4,485 | 4,465 | 4,465 | 4,100 | 893 |
| 2011-09-14 | 4,465 | 4,465 | 4,445 | 4,445 | 2,400 | 889 |
| 2011-09-13 | 4,455 | 4,480 | 4,455 | 4,480 | 3,600 | 896 |
| 2011-09-12 | 4,400 | 4,450 | 4,400 | 4,450 | 2,900 | 890 |
| 2011-09-09 | 4,470 | 4,515 | 4,470 | 4,515 | 99,500 | 903 |
| 2011-09-08 | 4,475 | 4,495 | 4,450 | 4,495 | 3,100 | 899 |
| 2011-09-07 | 4,445 | 4,445 | 4,400 | 4,405 | 900 | 881 |
| 2011-09-06 | 4,430 | 4,470 | 4,430 | 4,445 | 13,100 | 889 |
| 2011-09-05 | 4,380 | 4,410 | 4,355 | 4,410 | 1,500 | 882 |
| 2011-09-02 | 4,380 | 4,400 | 4,380 | 4,385 | 5,300 | 877 |
| 2011-09-01 | 4,410 | 4,410 | 4,355 | 4,370 | 4,600 | 874 |
| 2011-08-31 | 4,330 | 4,385 | 4,330 | 4,370 | 6,200 | 874 |
| 2011-08-30 | 4,325 | 4,335 | 4,325 | 4,330 | 4,200 | 866 |
| 2011-08-29 | 4,320 | 4,320 | 4,320 | 4,320 | 5,600 | 864 |
| 2011-08-26 | 4,340 | 4,340 | 4,315 | 4,315 | 1,800 | 863 |
| 2011-08-25 | 4,365 | 4,365 | 4,310 | 4,310 | 15,200 | 862 |
| 2011-08-24 | 4,365 | 4,365 | 4,340 | 4,340 | 1,800 | 868 |
| 2011-08-23 | 4,360 | 4,360 | 4,335 | 4,340 | 4,000 | 868 |
| 2011-08-22 | 4,250 | 4,300 | 4,250 | 4,290 | 5,800 | 858 |
| 2011-08-19 | 4,270 | 4,355 | 4,270 | 4,320 | 2,900 | 864 |
| 2011-08-18 | 4,255 | 4,315 | 4,255 | 4,310 | 4,300 | 862 |
| 2011-08-17 | 4,230 | 4,250 | 4,215 | 4,235 | 5,600 | 847 |
| 2011-08-16 | 4,265 | 4,265 | 4,240 | 4,250 | 800 | 850 |
| 2011-08-15 | 4,220 | 4,260 | 4,215 | 4,225 | 4,000 | 845 |
| 2011-08-12 | 4,220 | 4,220 | 4,140 | 4,170 | 2,900 | 834 |
| 2011-08-11 | 4,120 | 4,205 | 4,120 | 4,200 | 4,600 | 840 |
| 2011-08-10 | 4,180 | 4,215 | 4,155 | 4,190 | 2,300 | 838 |
| 2011-08-09 | 4,140 | 4,160 | 4,085 | 4,150 | 9,000 | 830 |
| 2011-08-08 | 4,200 | 4,245 | 4,200 | 4,225 | 7,000 | 845 |
| 2011-08-05 | 4,210 | 4,275 | 4,210 | 4,270 | 13,500 | 854 |
| 2011-08-04 | 4,350 | 4,350 | 4,325 | 4,325 | 6,000 | 865 |
| 2011-08-03 | 4,290 | 4,360 | 4,290 | 4,305 | 10,800 | 861 |
| 2011-08-02 | 4,275 | 4,305 | 4,250 | 4,305 | 1,600 | 861 |
| 2011-08-01 | 4,260 | 4,305 | 4,260 | 4,270 | 3,500 | 854 |
| 2011-07-29 | 4,320 | 4,320 | 4,285 | 4,290 | 3,400 | 858 |
| 2011-07-28 | 4,315 | 4,345 | 4,315 | 4,320 | 12,100 | 864 |
| 2011-07-27 | 4,375 | 4,375 | 4,360 | 4,360 | 3,900 | 872 |
| 2011-07-26 | 4,405 | 4,405 | 4,390 | 4,390 | 2,300 | 878 |
| 2011-07-25 | 4,430 | 4,430 | 4,400 | 4,410 | 7,800 | 882 |
| 2011-07-22 | 4,395 | 4,420 | 4,395 | 4,400 | 8,000 | 880 |
| 2011-07-21 | 4,400 | 4,400 | 4,370 | 4,370 | 1,000 | 874 |
| 2011-07-20 | 4,405 | 4,405 | 4,400 | 4,400 | 2,000 | 880 |
| 2011-07-19 | 4,420 | 4,420 | 4,385 | 4,395 | 8,500 | 879 |
| 2011-07-15 | 4,365 | 4,380 | 4,355 | 4,380 | 3,200 | 876 |
| 2011-07-14 | 4,330 | 4,390 | 4,330 | 4,365 | 3,100 | 873 |
| 2011-07-13 | 4,360 | 4,390 | 4,355 | 4,360 | 4,200 | 872 |
| 2011-07-12 | 4,395 | 4,395 | 4,360 | 4,365 | 19,300 | 873 |
| 2011-07-11 | 4,395 | 4,400 | 4,390 | 4,390 | 9,800 | 878 |
| 2011-07-08 | 4,400 | 4,410 | 4,390 | 4,390 | 6,600 | 878 |
| 2011-07-07 | 4,380 | 4,390 | 4,365 | 4,390 | 8,300 | 878 |
| 2011-07-06 | 4,335 | 4,395 | 4,315 | 4,395 | 13,900 | 879 |
| 2011-07-05 | 4,315 | 4,345 | 4,315 | 4,330 | 8,100 | 866 |
| 2011-07-04 | 4,310 | 4,320 | 4,310 | 4,315 | 3,400 | 863 |
| 2011-07-01 | 4,320 | 4,320 | 4,265 | 4,270 | 8,100 | 854 |
| 2011-06-30 | 4,315 | 4,315 | 4,285 | 4,315 | 7,000 | 863 |
| 2011-06-29 | 4,285 | 4,315 | 4,280 | 4,315 | 1,600 | 863 |
| 2011-06-28 | 4,275 | 4,300 | 4,265 | 4,265 | 1,000 | 853 |
| 2011-06-27 | 4,300 | 4,300 | 4,280 | 4,280 | 20,400 | 856 |
| 2011-06-24 | 4,310 | 4,310 | 4,300 | 4,300 | 400 | 860 |
| 2011-06-23 | 4,240 | 4,295 | 4,240 | 4,270 | 4,200 | 854 |
| 2011-06-22 | 4,250 | 4,290 | 4,240 | 4,275 | 4,900 | 855 |
| 2011-06-21 | 4,235 | 4,235 | 4,230 | 4,230 | 2,300 | 846 |
| 2011-06-20 | 4,190 | 4,215 | 4,185 | 4,200 | 3,100 | 840 |
| 2011-06-17 | 4,265 | 4,265 | 4,170 | 4,170 | 3,400 | 834 |
| 2011-06-16 | 4,290 | 4,315 | 4,270 | 4,270 | 6,400 | 854 |
| 2011-06-15 | 4,305 | 4,325 | 4,300 | 4,325 | 1,600 | 865 |
| 2011-06-14 | 4,245 | 4,305 | 4,245 | 4,305 | 2,000 | 861 |
| 2011-06-13 | 4,295 | 4,295 | 4,270 | 4,270 | 1,800 | 854 |
| 2011-06-10 | 4,295 | 4,310 | 4,290 | 4,290 | 105,700 | 858 |
| 2011-06-09 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 852 |
| 2011-06-08 | 4,255 | 4,295 | 4,255 | 4,295 | 700 | 859 |
| 2011-06-07 | 4,235 | 4,255 | 4,185 | 4,240 | 2,300 | 848 |
| 2011-06-06 | 4,180 | 4,225 | 4,180 | 4,220 | 6,000 | 844 |
| 2011-06-03 | 4,195 | 4,200 | 4,195 | 4,200 | 3,000 | 840 |
| 2011-06-02 | 4,220 | 4,295 | 4,220 | 4,275 | 10,800 | 855 |
| 2011-06-01 | 4,270 | 4,290 | 4,255 | 4,290 | 1,900 | 858 |
| 2011-05-31 | 4,170 | 4,245 | 4,170 | 4,245 | 2,600 | 849 |
| 2011-05-30 | 4,135 | 4,170 | 4,135 | 4,155 | 12,800 | 831 |
| 2011-05-27 | 4,165 | 4,175 | 4,160 | 4,160 | 2,500 | 832 |
| 2011-05-26 | 4,160 | 4,160 | 4,160 | 4,160 | 5,600 | 832 |
| 2011-05-25 | 4,100 | 4,100 | 4,085 | 4,100 | 7,100 | 820 |
| 2011-05-24 | 4,125 | 4,125 | 4,095 | 4,100 | 2,000 | 820 |
| 2011-05-23 | 4,090 | 4,120 | 4,090 | 4,120 | 1,000 | 824 |
| 2011-05-20 | 4,090 | 4,105 | 4,090 | 4,090 | 5,100 | 818 |
| 2011-05-19 | 4,100 | 4,110 | 4,085 | 4,090 | 2,100 | 818 |
| 2011-05-18 | 4,105 | 4,140 | 4,105 | 4,130 | 1,700 | 826 |
| 2011-05-17 | 4,145 | 4,145 | 4,130 | 4,130 | 700 | 826 |
| 2011-05-16 | 4,135 | 4,140 | 4,120 | 4,125 | 7,100 | 825 |
| 2011-05-13 | 4,125 | 4,155 | 4,125 | 4,155 | 15,600 | 831 |
| 2011-05-12 | 4,135 | 4,140 | 4,135 | 4,140 | 600 | 828 |
| 2011-05-11 | 4,170 | 4,185 | 4,150 | 4,150 | 2,600 | 830 |
| 2011-05-10 | 4,160 | 4,180 | 4,160 | 4,170 | 2,400 | 834 |
| 2011-05-09 | 4,165 | 4,165 | 4,115 | 4,115 | 500 | 823 |
| 2011-05-06 | 4,130 | 4,155 | 4,130 | 4,150 | 1,400 | 830 |
| 2011-05-02 | 4,120 | 4,130 | 4,100 | 4,100 | 5,400 | 820 |
| 2011-04-28 | 4,070 | 4,100 | 4,070 | 4,095 | 2,400 | 819 |
| 2011-04-27 | 4,030 | 4,050 | 4,005 | 4,005 | 2,600 | 801 |
| 2011-04-26 | 3,980 | 3,980 | 3,960 | 3,970 | 5,500 | 794 |
| 2011-04-25 | 4,015 | 4,015 | 3,990 | 3,990 | 4,700 | 798 |
| 2011-04-22 | 4,045 | 4,045 | 4,015 | 4,015 | 1,800 | 803 |
| 2011-04-21 | 4,100 | 4,100 | 4,040 | 4,075 | 1,700 | 815 |
| 2011-04-20 | 4,100 | 4,100 | 4,075 | 4,075 | 1,100 | 815 |
| 2011-04-19 | 4,070 | 4,100 | 4,070 | 4,100 | 3,500 | 820 |
| 2011-04-18 | 4,080 | 4,085 | 4,080 | 4,085 | 4,400 | 817 |
| 2011-04-15 | 4,090 | 4,090 | 4,055 | 4,055 | 4,100 | 811 |
| 2011-04-14 | 4,050 | 4,085 | 4,050 | 4,085 | 7,700 | 817 |
| 2011-04-13 | 4,015 | 4,030 | 4,015 | 4,030 | 600 | 806 |
| 2011-04-12 | 4,005 | 4,025 | 4,000 | 4,020 | 6,900 | 804 |
| 2011-04-11 | 4,030 | 4,065 | 4,030 | 4,050 | 7,400 | 810 |
| 2011-04-08 | 3,960 | 4,035 | 3,960 | 4,035 | 10,300 | 807 |
| 2011-04-07 | 4,020 | 4,020 | 3,970 | 3,970 | 3,000 | 794 |
| 2011-04-06 | 4,025 | 4,025 | 3,985 | 3,990 | 17,700 | 798 |
| 2011-04-05 | 4,020 | 4,020 | 3,980 | 3,990 | 2,900 | 798 |
| 2011-04-04 | 3,985 | 4,000 | 3,985 | 4,000 | 1,200 | 800 |
| 2011-04-01 | 4,090 | 4,095 | 4,010 | 4,010 | 12,900 | 802 |
| 2011-03-31 | 4,055 | 4,075 | 4,040 | 4,075 | 7,000 | 815 |
| 2011-03-30 | 4,040 | 4,065 | 4,030 | 4,065 | 14,700 | 813 |
| 2011-03-29 | 3,970 | 4,045 | 3,970 | 4,020 | 26,900 | 804 |
| 2011-03-28 | 4,040 | 4,045 | 4,000 | 4,040 | 26,900 | 808 |
| 2011-03-25 | 4,105 | 4,105 | 4,025 | 4,050 | 34,800 | 810 |
| 2011-03-24 | 4,100 | 4,135 | 4,100 | 4,105 | 22,000 | 821 |
| 2011-03-23 | 4,100 | 4,105 | 4,075 | 4,100 | 4,800 | 820 |
| 2011-03-22 | 4,190 | 4,200 | 4,120 | 4,135 | 11,800 | 827 |
| 2011-03-18 | 4,180 | 4,180 | 4,095 | 4,120 | 27,800 | 824 |
| 2011-03-17 | 3,970 | 4,180 | 3,950 | 4,165 | 20,600 | 833 |
| 2011-03-16 | 3,815 | 4,040 | 3,810 | 4,040 | 20,100 | 808 |
| 2011-03-15 | 3,760 | 3,970 | 3,760 | 3,845 | 32,400 | 769 |
| 2011-03-14 | 4,120 | 4,250 | 4,070 | 4,110 | 6,900 | 822 |
| 2011-03-11 | 4,290 | 4,300 | 4,260 | 4,260 | 209,400 | 852 |
| 2011-03-10 | 4,290 | 4,320 | 4,265 | 4,285 | 10,300 | 857 |
| 2011-03-09 | 4,290 | 4,305 | 4,290 | 4,300 | 3,800 | 860 |
| 2011-03-08 | 4,250 | 4,270 | 4,250 | 4,255 | 4,700 | 851 |
| 2011-03-07 | 4,235 | 4,235 | 4,205 | 4,220 | 8,900 | 844 |
| 2011-03-04 | 4,300 | 4,300 | 4,250 | 4,250 | 5,800 | 850 |
| 2011-03-03 | 4,220 | 4,280 | 4,215 | 4,280 | 3,900 | 856 |
| 2011-03-02 | 4,295 | 4,295 | 4,230 | 4,230 | 15,400 | 846 |
| 2011-03-01 | 4,285 | 4,320 | 4,285 | 4,295 | 5,400 | 859 |
| 2011-02-28 | 4,210 | 4,285 | 4,210 | 4,285 | 7,100 | 857 |
| 2011-02-25 | 4,190 | 4,210 | 4,190 | 4,200 | 5,800 | 840 |
| 2011-02-24 | 4,190 | 4,210 | 4,180 | 4,185 | 6,500 | 837 |
| 2011-02-23 | 4,225 | 4,225 | 4,185 | 4,185 | 13,200 | 837 |
| 2011-02-22 | 4,200 | 4,230 | 4,195 | 4,215 | 9,500 | 843 |
| 2011-02-21 | 4,200 | 4,220 | 4,200 | 4,220 | 1,900 | 844 |
| 2011-02-18 | 4,200 | 4,215 | 4,195 | 4,205 | 3,500 | 841 |
| 2011-02-17 | 4,190 | 4,190 | 4,165 | 4,180 | 8,600 | 836 |
| 2011-02-16 | 4,215 | 4,215 | 4,195 | 4,195 | 5,300 | 839 |
| 2011-02-15 | 4,250 | 4,255 | 4,220 | 4,220 | 7,000 | 844 |
| 2011-02-14 | 4,270 | 4,320 | 4,225 | 4,225 | 4,900 | 845 |
| 2011-02-10 | 4,260 | 4,270 | 4,210 | 4,210 | 8,400 | 842 |
| 2011-02-09 | 4,195 | 4,255 | 4,195 | 4,255 | 5,100 | 851 |
| 2011-02-08 | 4,180 | 4,215 | 4,180 | 4,195 | 5,800 | 839 |
| 2011-02-07 | 4,190 | 4,190 | 4,175 | 4,180 | 4,100 | 836 |
| 2011-02-04 | 4,095 | 4,210 | 4,095 | 4,175 | 7,600 | 835 |
| 2011-02-03 | 3,940 | 4,080 | 3,940 | 4,070 | 10,100 | 814 |
| 2011-02-02 | 3,980 | 3,980 | 3,935 | 3,945 | 7,400 | 789 |
| 2011-02-01 | 3,990 | 3,990 | 3,960 | 3,960 | 1,600 | 792 |
| 2011-01-31 | 3,955 | 4,000 | 3,955 | 3,990 | 4,100 | 798 |
| 2011-01-28 | 3,960 | 3,990 | 3,960 | 3,960 | 11,500 | 792 |
| 2011-01-27 | 3,975 | 4,015 | 3,975 | 3,975 | 7,100 | 795 |
| 2011-01-26 | 3,975 | 3,975 | 3,955 | 3,955 | 8,100 | 791 |
| 2011-01-25 | 3,945 | 3,990 | 3,940 | 3,975 | 11,400 | 795 |
| 2011-01-24 | 3,910 | 3,935 | 3,910 | 3,935 | 3,600 | 787 |
| 2011-01-21 | 3,900 | 3,905 | 3,900 | 3,900 | 4,700 | 780 |
| 2011-01-20 | 3,880 | 3,900 | 3,845 | 3,890 | 8,100 | 778 |
| 2011-01-19 | 3,910 | 3,910 | 3,885 | 3,890 | 4,500 | 778 |
| 2011-01-18 | 3,905 | 3,910 | 3,880 | 3,895 | 8,700 | 779 |
| 2011-01-17 | 3,920 | 3,950 | 3,920 | 3,940 | 5,800 | 788 |
| 2011-01-14 | 3,930 | 3,965 | 3,930 | 3,935 | 28,300 | 787 |
| 2011-01-13 | 3,885 | 3,920 | 3,885 | 3,915 | 6,300 | 783 |
| 2011-01-12 | 3,885 | 3,885 | 3,880 | 3,880 | 12,100 | 776 |
| 2011-01-11 | 3,875 | 3,875 | 3,855 | 3,860 | 3,700 | 772 |
| 2011-01-07 | 3,860 | 3,870 | 3,850 | 3,865 | 4,900 | 773 |
| 2011-01-06 | 3,855 | 3,855 | 3,855 | 3,855 | 1,300 | 771 |
| 2011-01-05 | 3,830 | 3,855 | 3,830 | 3,850 | 6,000 | 770 |
| 2011-01-04 | 3,800 | 3,820 | 3,800 | 3,815 | 6,000 | 763 |
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