4528 小野薬品工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 4,425 | 4,435 | 4,395 | 4,405 | 12,700 | 881 |
| 2012-12-27 | 4,450 | 4,480 | 4,445 | 4,445 | 44,000 | 889 |
| 2012-12-26 | 4,525 | 4,525 | 4,480 | 4,490 | 13,500 | 898 |
| 2012-12-25 | 4,540 | 4,540 | 4,490 | 4,500 | 15,400 | 900 |
| 2012-12-21 | 4,505 | 4,550 | 4,490 | 4,495 | 17,200 | 899 |
| 2012-12-20 | 4,510 | 4,540 | 4,430 | 4,500 | 12,200 | 900 |
| 2012-12-19 | 4,485 | 4,510 | 4,485 | 4,510 | 11,900 | 902 |
| 2012-12-18 | 4,480 | 4,500 | 4,455 | 4,455 | 6,700 | 891 |
| 2012-12-17 | 4,505 | 4,505 | 4,450 | 4,470 | 7,900 | 894 |
| 2012-12-14 | 4,480 | 4,520 | 4,435 | 4,435 | 113,200 | 887 |
| 2012-12-13 | 4,560 | 4,560 | 4,485 | 4,485 | 10,400 | 897 |
| 2012-12-12 | 4,600 | 4,600 | 4,530 | 4,530 | 19,600 | 906 |
| 2012-12-11 | 4,580 | 4,580 | 4,575 | 4,575 | 15,800 | 915 |
| 2012-12-10 | 4,580 | 4,580 | 4,565 | 4,575 | 4,700 | 915 |
| 2012-12-07 | 4,570 | 4,570 | 4,535 | 4,535 | 4,000 | 907 |
| 2012-12-06 | 4,575 | 4,575 | 4,555 | 4,570 | 12,900 | 914 |
| 2012-12-05 | 4,465 | 4,555 | 4,465 | 4,540 | 11,000 | 908 |
| 2012-12-04 | 4,465 | 4,525 | 4,465 | 4,520 | 4,000 | 904 |
| 2012-12-03 | 4,520 | 4,550 | 4,480 | 4,490 | 5,200 | 898 |
| 2012-11-30 | 4,555 | 4,555 | 4,515 | 4,515 | 9,300 | 903 |
| 2012-11-29 | 4,525 | 4,535 | 4,515 | 4,530 | 9,800 | 906 |
| 2012-11-28 | 4,505 | 4,520 | 4,480 | 4,485 | 5,500 | 897 |
| 2012-11-27 | 4,485 | 4,510 | 4,485 | 4,510 | 15,500 | 902 |
| 2012-11-26 | 4,495 | 4,495 | 4,430 | 4,445 | 15,300 | 889 |
| 2012-11-22 | 4,425 | 4,445 | 4,415 | 4,440 | 12,300 | 888 |
| 2012-11-21 | 4,400 | 4,430 | 4,370 | 4,430 | 8,600 | 886 |
| 2012-11-20 | 4,570 | 4,570 | 4,420 | 4,435 | 8,400 | 887 |
| 2012-11-19 | 4,440 | 4,540 | 4,440 | 4,500 | 8,100 | 900 |
| 2012-11-16 | 4,430 | 4,445 | 4,430 | 4,445 | 5,200 | 889 |
| 2012-11-15 | 4,435 | 4,460 | 4,435 | 4,435 | 2,400 | 887 |
| 2012-11-14 | 4,375 | 4,455 | 4,375 | 4,450 | 8,200 | 890 |
| 2012-11-13 | 4,435 | 4,435 | 4,355 | 4,370 | 13,100 | 874 |
| 2012-11-12 | 4,480 | 4,480 | 4,460 | 4,460 | 5,700 | 892 |
| 2012-11-09 | 4,485 | 4,520 | 4,480 | 4,500 | 5,000 | 900 |
| 2012-11-08 | 4,575 | 4,645 | 4,525 | 4,525 | 3,300 | 905 |
| 2012-11-07 | 4,680 | 4,680 | 4,615 | 4,615 | 4,600 | 923 |
| 2012-11-06 | 4,735 | 4,795 | 4,660 | 4,660 | 3,200 | 932 |
| 2012-11-05 | 4,710 | 4,800 | 4,710 | 4,790 | 6,400 | 958 |
| 2012-11-02 | 4,815 | 4,860 | 4,780 | 4,780 | 6,700 | 956 |
| 2012-11-01 | 4,785 | 4,795 | 4,740 | 4,795 | 4,600 | 959 |
| 2012-10-31 | 4,725 | 4,790 | 4,725 | 4,780 | 5,400 | 956 |
| 2012-10-30 | 4,785 | 4,785 | 4,735 | 4,735 | 7,100 | 947 |
| 2012-10-29 | 4,760 | 4,800 | 4,760 | 4,790 | 4,200 | 958 |
| 2012-10-26 | 4,810 | 4,815 | 4,760 | 4,770 | 11,600 | 954 |
| 2012-10-25 | 4,715 | 4,800 | 4,715 | 4,800 | 4,900 | 960 |
| 2012-10-24 | 4,715 | 4,750 | 4,715 | 4,715 | 2,100 | 943 |
| 2012-10-23 | 4,730 | 4,730 | 4,725 | 4,730 | 2,000 | 946 |
| 2012-10-22 | 4,795 | 4,800 | 4,730 | 4,755 | 4,900 | 951 |
| 2012-10-19 | 4,715 | 4,835 | 4,715 | 4,785 | 10,400 | 957 |
| 2012-10-18 | 4,675 | 4,710 | 4,670 | 4,710 | 6,300 | 942 |
| 2012-10-17 | 4,695 | 4,760 | 4,660 | 4,665 | 5,500 | 933 |
| 2012-10-16 | 4,665 | 4,685 | 4,665 | 4,685 | 4,200 | 937 |
| 2012-10-15 | 4,690 | 4,690 | 4,680 | 4,680 | 1,600 | 936 |
| 2012-10-12 | 4,660 | 4,695 | 4,660 | 4,690 | 1,800 | 938 |
| 2012-10-11 | 4,635 | 4,665 | 4,635 | 4,660 | 2,200 | 932 |
| 2012-10-10 | 4,700 | 4,740 | 4,660 | 4,660 | 1,000 | 932 |
| 2012-10-09 | 4,695 | 4,755 | 4,685 | 4,715 | 3,700 | 943 |
| 2012-10-05 | 4,760 | 4,760 | 4,730 | 4,735 | 2,300 | 947 |
| 2012-10-04 | 4,720 | 4,785 | 4,685 | 4,735 | 3,700 | 947 |
| 2012-10-03 | 4,660 | 4,715 | 4,660 | 4,695 | 4,100 | 939 |
| 2012-10-02 | 4,660 | 4,665 | 4,630 | 4,630 | 2,400 | 926 |
| 2012-10-01 | 4,730 | 4,730 | 4,630 | 4,685 | 8,500 | 937 |
| 2012-09-28 | 4,785 | 4,785 | 4,615 | 4,700 | 8,800 | 940 |
| 2012-09-27 | 4,670 | 4,740 | 4,670 | 4,735 | 4,500 | 947 |
| 2012-09-26 | 4,685 | 4,685 | 4,650 | 4,660 | 9,100 | 932 |
| 2012-09-25 | 4,740 | 4,770 | 4,740 | 4,770 | 17,600 | 954 |
| 2012-09-24 | 4,695 | 4,765 | 4,695 | 4,740 | 6,400 | 948 |
| 2012-09-21 | 4,705 | 4,705 | 4,680 | 4,690 | 2,500 | 938 |
| 2012-09-20 | 4,645 | 4,670 | 4,630 | 4,635 | 10,800 | 927 |
| 2012-09-19 | 4,685 | 4,700 | 4,625 | 4,625 | 5,600 | 925 |
| 2012-09-18 | 4,590 | 4,650 | 4,590 | 4,620 | 7,100 | 924 |
| 2012-09-14 | 4,765 | 4,765 | 4,610 | 4,620 | 69,400 | 924 |
| 2012-09-13 | 4,645 | 4,700 | 4,645 | 4,695 | 7,900 | 939 |
| 2012-09-12 | 4,675 | 4,695 | 4,675 | 4,690 | 5,600 | 938 |
| 2012-09-11 | 4,670 | 4,670 | 4,625 | 4,665 | 5,800 | 933 |
| 2012-09-10 | 4,750 | 4,750 | 4,675 | 4,675 | 4,000 | 935 |
| 2012-09-07 | 4,820 | 4,910 | 4,765 | 4,775 | 5,600 | 955 |
| 2012-09-06 | 4,865 | 4,885 | 4,820 | 4,820 | 4,500 | 964 |
| 2012-09-05 | 4,815 | 4,875 | 4,815 | 4,860 | 4,100 | 972 |
| 2012-09-04 | 4,840 | 4,850 | 4,805 | 4,840 | 6,500 | 968 |
| 2012-09-03 | 4,885 | 4,905 | 4,815 | 4,815 | 6,000 | 963 |
| 2012-08-31 | 4,910 | 4,960 | 4,875 | 4,885 | 5,000 | 977 |
| 2012-08-30 | 4,985 | 4,985 | 4,930 | 4,930 | 6,300 | 986 |
| 2012-08-29 | 4,985 | 4,985 | 4,980 | 4,980 | 2,200 | 996 |
| 2012-08-28 | 5,070 | 5,070 | 4,985 | 4,990 | 7,800 | 998 |
| 2012-08-27 | 5,050 | 5,090 | 5,020 | 5,020 | 1,100 | 1,004 |
| 2012-08-24 | 5,070 | 5,070 | 5,030 | 5,050 | 3,700 | 1,010 |
| 2012-08-23 | 5,060 | 5,080 | 5,060 | 5,070 | 3,000 | 1,014 |
| 2012-08-22 | 5,050 | 5,050 | 5,050 | 5,050 | 2,300 | 1,010 |
| 2012-08-21 | 5,050 | 5,070 | 5,040 | 5,060 | 2,200 | 1,012 |
| 2012-08-20 | 5,030 | 5,030 | 5,010 | 5,010 | 2,100 | 1,002 |
| 2012-08-17 | 5,030 | 5,030 | 5,010 | 5,010 | 9,700 | 1,002 |
| 2012-08-16 | 5,060 | 5,060 | 5,010 | 5,030 | 3,800 | 1,006 |
| 2012-08-15 | 5,010 | 5,010 | 5,010 | 5,010 | 1,700 | 1,002 |
| 2012-08-14 | 5,000 | 5,030 | 4,990 | 5,020 | 6,100 | 1,004 |
| 2012-08-13 | 5,010 | 5,010 | 4,975 | 5,000 | 1,800 | 1,000 |
| 2012-08-10 | 5,040 | 5,040 | 4,955 | 4,965 | 3,900 | 993 |
| 2012-08-09 | 5,050 | 5,050 | 4,965 | 5,030 | 12,800 | 1,006 |
| 2012-08-08 | 5,100 | 5,100 | 4,965 | 5,040 | 7,800 | 1,008 |
| 2012-08-07 | 4,955 | 5,000 | 4,955 | 5,000 | 1,500 | 1,000 |
| 2012-08-06 | 4,905 | 4,995 | 4,905 | 4,995 | 5,100 | 999 |
| 2012-08-03 | 4,965 | 4,965 | 4,935 | 4,935 | 3,700 | 987 |
| 2012-08-02 | 4,975 | 4,995 | 4,960 | 4,960 | 13,500 | 992 |
| 2012-08-01 | 4,950 | 5,010 | 4,950 | 4,985 | 3,100 | 997 |
| 2012-07-31 | 4,945 | 4,990 | 4,945 | 4,965 | 6,100 | 993 |
| 2012-07-30 | 4,940 | 4,980 | 4,940 | 4,980 | 8,800 | 996 |
| 2012-07-27 | 5,020 | 5,020 | 4,945 | 4,945 | 1,200 | 989 |
| 2012-07-26 | 5,000 | 5,000 | 4,975 | 4,980 | 6,500 | 996 |
| 2012-07-25 | 4,965 | 5,050 | 4,965 | 5,000 | 9,700 | 1,000 |
| 2012-07-24 | 4,975 | 4,975 | 4,965 | 4,965 | 3,200 | 993 |
| 2012-07-23 | 4,965 | 5,050 | 4,915 | 4,965 | 20,000 | 993 |
| 2012-07-20 | 5,030 | 5,040 | 5,000 | 5,000 | 2,500 | 1,000 |
| 2012-07-19 | 5,090 | 5,100 | 5,050 | 5,050 | 7,100 | 1,010 |
| 2012-07-18 | 5,110 | 5,110 | 5,060 | 5,080 | 1,600 | 1,016 |
| 2012-07-17 | 5,070 | 5,170 | 5,070 | 5,110 | 2,100 | 1,022 |
| 2012-07-13 | 5,020 | 5,130 | 5,020 | 5,090 | 5,200 | 1,018 |
| 2012-07-12 | 5,010 | 5,080 | 5,010 | 5,080 | 500 | 1,016 |
| 2012-07-11 | 5,020 | 5,020 | 4,985 | 5,000 | 1,900 | 1,000 |
| 2012-07-10 | 5,110 | 5,110 | 5,040 | 5,040 | 26,100 | 1,008 |
| 2012-07-09 | 4,945 | 5,100 | 4,945 | 5,090 | 4,400 | 1,018 |
| 2012-07-06 | 5,100 | 5,100 | 5,010 | 5,020 | 5,000 | 1,004 |
| 2012-07-05 | 5,120 | 5,140 | 5,080 | 5,090 | 2,000 | 1,018 |
| 2012-07-04 | 5,100 | 5,120 | 5,090 | 5,110 | 4,200 | 1,022 |
| 2012-07-03 | 4,990 | 5,040 | 4,990 | 5,040 | 6,200 | 1,008 |
| 2012-07-02 | 5,030 | 5,030 | 4,930 | 4,985 | 6,900 | 997 |
| 2012-06-29 | 4,935 | 5,000 | 4,935 | 4,995 | 6,600 | 999 |
| 2012-06-28 | 4,820 | 4,925 | 4,820 | 4,925 | 3,800 | 985 |
| 2012-06-27 | 4,755 | 4,815 | 4,745 | 4,815 | 13,000 | 963 |
| 2012-06-26 | 4,715 | 4,750 | 4,715 | 4,750 | 17,500 | 950 |
| 2012-06-25 | 4,750 | 4,750 | 4,705 | 4,710 | 6,100 | 942 |
| 2012-06-22 | 4,670 | 4,730 | 4,670 | 4,725 | 4,700 | 945 |
| 2012-06-21 | 4,690 | 4,715 | 4,690 | 4,715 | 2,800 | 943 |
| 2012-06-20 | 4,645 | 4,670 | 4,645 | 4,660 | 3,500 | 932 |
| 2012-06-19 | 4,550 | 4,620 | 4,550 | 4,575 | 3,400 | 915 |
| 2012-06-18 | 4,510 | 4,580 | 4,510 | 4,545 | 3,100 | 909 |
| 2012-06-15 | 4,535 | 4,535 | 4,460 | 4,465 | 7,900 | 893 |
| 2012-06-14 | 4,460 | 4,475 | 4,455 | 4,465 | 2,700 | 893 |
| 2012-06-13 | 4,385 | 4,440 | 4,385 | 4,440 | 2,300 | 888 |
| 2012-06-12 | 4,425 | 4,425 | 4,380 | 4,405 | 11,600 | 881 |
| 2012-06-11 | 4,460 | 4,470 | 4,440 | 4,445 | 8,700 | 889 |
| 2012-06-08 | 4,480 | 4,480 | 4,410 | 4,435 | 93,900 | 887 |
| 2012-06-07 | 4,445 | 4,465 | 4,425 | 4,465 | 8,000 | 893 |
| 2012-06-06 | 4,480 | 4,480 | 4,415 | 4,440 | 11,700 | 888 |
| 2012-06-05 | 4,510 | 4,510 | 4,460 | 4,495 | 2,300 | 899 |
| 2012-06-04 | 4,400 | 4,525 | 4,400 | 4,525 | 8,700 | 905 |
| 2012-06-01 | 4,390 | 4,450 | 4,365 | 4,450 | 7,300 | 890 |
| 2012-05-31 | 4,340 | 4,430 | 4,340 | 4,385 | 3,900 | 877 |
| 2012-05-30 | 4,280 | 4,305 | 4,280 | 4,295 | 5,600 | 859 |
| 2012-05-29 | 4,315 | 4,345 | 4,275 | 4,310 | 4,500 | 862 |
| 2012-05-28 | 4,325 | 4,370 | 4,325 | 4,330 | 4,400 | 866 |
| 2012-05-25 | 4,365 | 4,395 | 4,350 | 4,395 | 8,500 | 879 |
| 2012-05-24 | 4,310 | 4,395 | 4,310 | 4,350 | 6,800 | 870 |
| 2012-05-23 | 4,385 | 4,410 | 4,345 | 4,355 | 19,100 | 871 |
| 2012-05-22 | 4,355 | 4,405 | 4,355 | 4,405 | 4,000 | 881 |
| 2012-05-21 | 4,340 | 4,410 | 4,325 | 4,400 | 3,200 | 880 |
| 2012-05-18 | 4,340 | 4,390 | 4,340 | 4,385 | 13,400 | 877 |
| 2012-05-17 | 4,345 | 4,410 | 4,345 | 4,390 | 4,700 | 878 |
| 2012-05-16 | 4,370 | 4,415 | 4,370 | 4,415 | 8,700 | 883 |
| 2012-05-15 | 4,340 | 4,415 | 4,340 | 4,400 | 4,600 | 880 |
| 2012-05-14 | 4,460 | 4,460 | 4,390 | 4,410 | 7,300 | 882 |
| 2012-05-11 | 4,440 | 4,495 | 4,440 | 4,465 | 13,500 | 893 |
| 2012-05-10 | 4,440 | 4,515 | 4,440 | 4,470 | 2,500 | 894 |
| 2012-05-09 | 4,515 | 4,530 | 4,430 | 4,505 | 13,400 | 901 |
| 2012-05-08 | 4,550 | 4,565 | 4,515 | 4,525 | 4,500 | 905 |
| 2012-05-07 | 4,430 | 4,545 | 4,430 | 4,545 | 8,100 | 909 |
| 2012-05-02 | 4,570 | 4,570 | 4,510 | 4,570 | 4,900 | 914 |
| 2012-05-01 | 4,585 | 4,595 | 4,550 | 4,565 | 3,300 | 913 |
| 2012-04-27 | 4,600 | 4,600 | 4,525 | 4,550 | 9,800 | 910 |
| 2012-04-26 | 4,595 | 4,635 | 4,585 | 4,585 | 5,600 | 917 |
| 2012-04-25 | 4,595 | 4,605 | 4,585 | 4,595 | 3,700 | 919 |
| 2012-04-24 | 4,515 | 4,565 | 4,515 | 4,550 | 8,200 | 910 |
| 2012-04-23 | 4,500 | 4,570 | 4,500 | 4,550 | 1,700 | 910 |
| 2012-04-20 | 4,500 | 4,520 | 4,485 | 4,485 | 7,400 | 897 |
| 2012-04-19 | 4,515 | 4,520 | 4,500 | 4,500 | 5,000 | 900 |
| 2012-04-18 | 4,495 | 4,585 | 4,495 | 4,560 | 6,900 | 912 |
| 2012-04-17 | 4,455 | 4,495 | 4,455 | 4,495 | 2,500 | 899 |
| 2012-04-16 | 4,465 | 4,535 | 4,465 | 4,500 | 10,700 | 900 |
| 2012-04-13 | 4,435 | 4,465 | 4,435 | 4,465 | 1,400 | 893 |
| 2012-04-12 | 4,485 | 4,500 | 4,485 | 4,500 | 1,000 | 900 |
| 2012-04-11 | 4,530 | 4,530 | 4,465 | 4,465 | 8,800 | 893 |
| 2012-04-10 | 4,540 | 4,560 | 4,505 | 4,550 | 5,400 | 910 |
| 2012-04-09 | 4,435 | 4,525 | 4,435 | 4,495 | 12,200 | 899 |
| 2012-04-06 | 4,520 | 4,520 | 4,480 | 4,505 | 19,500 | 901 |
| 2012-04-05 | 4,505 | 4,580 | 4,505 | 4,525 | 2,500 | 905 |
| 2012-04-04 | 4,585 | 4,585 | 4,535 | 4,545 | 5,100 | 909 |
| 2012-04-03 | 4,575 | 4,575 | 4,540 | 4,560 | 3,800 | 912 |
| 2012-04-02 | 4,625 | 4,650 | 4,600 | 4,605 | 21,000 | 921 |
| 2012-03-30 | 4,665 | 4,665 | 4,620 | 4,620 | 6,700 | 924 |
| 2012-03-29 | 4,660 | 4,660 | 4,630 | 4,645 | 9,400 | 929 |
| 2012-03-28 | 4,660 | 4,675 | 4,580 | 4,655 | 23,800 | 931 |
| 2012-03-27 | 4,705 | 4,715 | 4,685 | 4,715 | 4,400 | 943 |
| 2012-03-26 | 4,785 | 4,785 | 4,690 | 4,690 | 20,500 | 938 |
| 2012-03-23 | 4,750 | 4,750 | 4,715 | 4,715 | 9,500 | 943 |
| 2012-03-22 | 4,735 | 4,750 | 4,700 | 4,750 | 7,000 | 950 |
| 2012-03-21 | 4,745 | 4,785 | 4,725 | 4,745 | 6,600 | 949 |
| 2012-03-19 | 4,725 | 4,750 | 4,700 | 4,700 | 3,900 | 940 |
| 2012-03-16 | 4,645 | 4,695 | 4,645 | 4,695 | 8,000 | 939 |
| 2012-03-15 | 4,595 | 4,630 | 4,590 | 4,605 | 5,500 | 921 |
| 2012-03-14 | 4,630 | 4,630 | 4,575 | 4,575 | 11,500 | 915 |
| 2012-03-13 | 4,610 | 4,620 | 4,565 | 4,565 | 5,900 | 913 |
| 2012-03-12 | 4,560 | 4,630 | 4,560 | 4,610 | 4,600 | 922 |
| 2012-03-09 | 4,555 | 4,635 | 4,555 | 4,630 | 114,500 | 926 |
| 2012-03-08 | 4,590 | 4,590 | 4,470 | 4,525 | 11,800 | 905 |
| 2012-03-07 | 4,605 | 4,610 | 4,580 | 4,610 | 10,300 | 922 |
| 2012-03-06 | 4,610 | 4,620 | 4,595 | 4,600 | 4,900 | 920 |
| 2012-03-05 | 4,570 | 4,570 | 4,550 | 4,550 | 4,200 | 910 |
| 2012-03-02 | 4,550 | 4,560 | 4,530 | 4,550 | 5,200 | 910 |
| 2012-03-01 | 4,545 | 4,545 | 4,435 | 4,480 | 8,100 | 896 |
| 2012-02-29 | 4,495 | 4,530 | 4,475 | 4,475 | 7,000 | 895 |
| 2012-02-28 | 4,410 | 4,470 | 4,410 | 4,460 | 11,400 | 892 |
| 2012-02-27 | 4,365 | 4,405 | 4,345 | 4,405 | 9,200 | 881 |
| 2012-02-24 | 4,435 | 4,435 | 4,370 | 4,380 | 16,000 | 876 |
| 2012-02-23 | 4,395 | 4,420 | 4,395 | 4,415 | 9,100 | 883 |
| 2012-02-22 | 4,390 | 4,405 | 4,380 | 4,400 | 7,000 | 880 |
| 2012-02-21 | 4,340 | 4,365 | 4,340 | 4,360 | 3,500 | 872 |
| 2012-02-20 | 4,385 | 4,385 | 4,330 | 4,335 | 1,700 | 867 |
| 2012-02-17 | 4,360 | 4,365 | 4,340 | 4,345 | 7,100 | 869 |
| 2012-02-16 | 4,345 | 4,345 | 4,320 | 4,330 | 5,700 | 866 |
| 2012-02-15 | 4,350 | 4,395 | 4,345 | 4,395 | 11,800 | 879 |
| 2012-02-14 | 4,300 | 4,355 | 4,300 | 4,355 | 4,300 | 871 |
| 2012-02-13 | 4,305 | 4,330 | 4,305 | 4,310 | 4,700 | 862 |
| 2012-02-10 | 4,335 | 4,335 | 4,300 | 4,305 | 4,700 | 861 |
| 2012-02-09 | 4,330 | 4,355 | 4,320 | 4,320 | 5,600 | 864 |
| 2012-02-08 | 4,350 | 4,355 | 4,340 | 4,355 | 17,700 | 871 |
| 2012-02-07 | 4,300 | 4,345 | 4,300 | 4,345 | 8,000 | 869 |
| 2012-02-06 | 4,345 | 4,345 | 4,300 | 4,305 | 2,500 | 861 |
| 2012-02-03 | 4,340 | 4,340 | 4,325 | 4,325 | 4,400 | 865 |
| 2012-02-02 | 4,365 | 4,375 | 4,280 | 4,285 | 5,500 | 857 |
| 2012-02-01 | 4,325 | 4,345 | 4,315 | 4,325 | 2,800 | 865 |
| 2012-01-31 | 4,315 | 4,320 | 4,270 | 4,270 | 1,200 | 854 |
| 2012-01-30 | 4,290 | 4,290 | 4,265 | 4,280 | 5,600 | 856 |
| 2012-01-27 | 4,280 | 4,300 | 4,280 | 4,280 | 2,700 | 856 |
| 2012-01-26 | 4,310 | 4,310 | 4,290 | 4,290 | 7,200 | 858 |
| 2012-01-25 | 4,270 | 4,305 | 4,270 | 4,290 | 4,200 | 858 |
| 2012-01-24 | 4,235 | 4,255 | 4,235 | 4,245 | 700 | 849 |
| 2012-01-23 | 4,255 | 4,255 | 4,210 | 4,225 | 2,700 | 845 |
| 2012-01-20 | 4,290 | 4,305 | 4,280 | 4,305 | 4,900 | 861 |
| 2012-01-19 | 4,250 | 4,255 | 4,240 | 4,240 | 6,600 | 848 |
| 2012-01-18 | 4,255 | 4,300 | 4,215 | 4,260 | 4,000 | 852 |
| 2012-01-17 | 4,175 | 4,225 | 4,175 | 4,220 | 2,800 | 844 |
| 2012-01-16 | 4,195 | 4,195 | 4,160 | 4,160 | 4,900 | 832 |
| 2012-01-13 | 4,245 | 4,245 | 4,205 | 4,210 | 2,900 | 842 |
| 2012-01-12 | 4,255 | 4,260 | 4,200 | 4,205 | 4,300 | 841 |
| 2012-01-11 | 4,305 | 4,305 | 4,260 | 4,285 | 4,300 | 857 |
| 2012-01-10 | 4,280 | 4,340 | 4,275 | 4,320 | 6,200 | 864 |
| 2012-01-06 | 4,300 | 4,320 | 4,250 | 4,250 | 5,000 | 850 |
| 2012-01-05 | 4,330 | 4,330 | 4,295 | 4,295 | 6,500 | 859 |
| 2012-01-04 | 4,350 | 4,365 | 4,330 | 4,330 | 6,000 | 866 |
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
