6586 (株)マキタ 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 | 3,970 | 3,980 | 3,940 | 3,970 | 456,800 | 1,985 |
| 2012-12-27 | 3,930 | 3,955 | 3,890 | 3,930 | 512,100 | 1,965 |
| 2012-12-26 | 3,925 | 3,950 | 3,885 | 3,915 | 335,300 | 1,957.50 |
| 2012-12-25 | 3,895 | 3,945 | 3,840 | 3,855 | 267,100 | 1,927.50 |
| 2012-12-21 | 3,940 | 3,950 | 3,825 | 3,825 | 957,100 | 1,912.50 |
| 2012-12-20 | 3,870 | 3,915 | 3,830 | 3,885 | 974,000 | 1,942.50 |
| 2012-12-19 | 3,760 | 3,875 | 3,760 | 3,870 | 1,054,500 | 1,935 |
| 2012-12-18 | 3,645 | 3,745 | 3,645 | 3,685 | 997,400 | 1,842.50 |
| 2012-12-17 | 3,700 | 3,715 | 3,595 | 3,635 | 1,152,900 | 1,817.50 |
| 2012-12-14 | 3,545 | 3,650 | 3,540 | 3,645 | 1,465,800 | 1,822.50 |
| 2012-12-13 | 3,475 | 3,520 | 3,465 | 3,520 | 629,000 | 1,760 |
| 2012-12-12 | 3,465 | 3,470 | 3,420 | 3,445 | 429,000 | 1,722.50 |
| 2012-12-11 | 3,415 | 3,430 | 3,380 | 3,430 | 357,200 | 1,715 |
| 2012-12-10 | 3,480 | 3,485 | 3,425 | 3,445 | 481,400 | 1,722.50 |
| 2012-12-07 | 3,470 | 3,475 | 3,430 | 3,450 | 576,400 | 1,725 |
| 2012-12-06 | 3,500 | 3,500 | 3,465 | 3,490 | 635,000 | 1,745 |
| 2012-12-05 | 3,450 | 3,500 | 3,440 | 3,485 | 470,000 | 1,742.50 |
| 2012-12-04 | 3,450 | 3,485 | 3,435 | 3,470 | 369,700 | 1,735 |
| 2012-12-03 | 3,480 | 3,490 | 3,440 | 3,450 | 376,100 | 1,725 |
| 2012-11-30 | 3,430 | 3,480 | 3,390 | 3,475 | 541,500 | 1,737.50 |
| 2012-11-29 | 3,390 | 3,445 | 3,390 | 3,430 | 408,300 | 1,715 |
| 2012-11-28 | 3,395 | 3,415 | 3,340 | 3,340 | 391,800 | 1,670 |
| 2012-11-27 | 3,385 | 3,450 | 3,375 | 3,440 | 552,400 | 1,720 |
| 2012-11-26 | 3,445 | 3,455 | 3,385 | 3,400 | 654,900 | 1,700 |
| 2012-11-22 | 3,330 | 3,385 | 3,295 | 3,380 | 754,900 | 1,690 |
| 2012-11-21 | 3,265 | 3,310 | 3,265 | 3,295 | 746,100 | 1,647.50 |
| 2012-11-20 | 3,235 | 3,270 | 3,180 | 3,205 | 608,000 | 1,602.50 |
| 2012-11-19 | 3,280 | 3,310 | 3,225 | 3,230 | 675,700 | 1,615 |
| 2012-11-16 | 3,260 | 3,300 | 3,235 | 3,260 | 692,000 | 1,630 |
| 2012-11-15 | 3,080 | 3,205 | 3,080 | 3,200 | 633,200 | 1,600 |
| 2012-11-14 | 3,090 | 3,095 | 3,040 | 3,060 | 423,800 | 1,530 |
| 2012-11-13 | 3,110 | 3,130 | 3,060 | 3,095 | 505,200 | 1,547.50 |
| 2012-11-12 | 3,090 | 3,140 | 3,085 | 3,090 | 525,500 | 1,545 |
| 2012-11-09 | 3,140 | 3,150 | 3,100 | 3,105 | 580,500 | 1,552.50 |
| 2012-11-08 | 3,180 | 3,250 | 3,180 | 3,195 | 525,700 | 1,597.50 |
| 2012-11-07 | 3,230 | 3,280 | 3,205 | 3,220 | 624,400 | 1,610 |
| 2012-11-06 | 3,255 | 3,260 | 3,195 | 3,210 | 627,900 | 1,605 |
| 2012-11-05 | 3,290 | 3,335 | 3,270 | 3,295 | 782,900 | 1,647.50 |
| 2012-11-02 | 3,205 | 3,285 | 3,195 | 3,285 | 830,700 | 1,642.50 |
| 2012-11-01 | 3,115 | 3,165 | 3,060 | 3,145 | 1,009,800 | 1,572.50 |
| 2012-10-31 | 3,060 | 3,165 | 3,035 | 3,155 | 1,227,900 | 1,577.50 |
| 2012-10-30 | 3,095 | 3,135 | 3,070 | 3,090 | 1,155,200 | 1,545 |
| 2012-10-29 | 3,095 | 3,125 | 3,045 | 3,060 | 716,900 | 1,530 |
| 2012-10-26 | 3,165 | 3,165 | 3,075 | 3,090 | 762,200 | 1,545 |
| 2012-10-25 | 3,100 | 3,180 | 3,090 | 3,170 | 563,100 | 1,585 |
| 2012-10-24 | 3,165 | 3,270 | 3,145 | 3,160 | 1,045,600 | 1,580 |
| 2012-10-23 | 3,180 | 3,195 | 3,130 | 3,175 | 455,000 | 1,587.50 |
| 2012-10-22 | 3,110 | 3,180 | 3,100 | 3,170 | 622,500 | 1,585 |
| 2012-10-19 | 3,200 | 3,215 | 3,160 | 3,200 | 754,300 | 1,600 |
| 2012-10-18 | 3,160 | 3,215 | 3,135 | 3,205 | 1,443,800 | 1,602.50 |
| 2012-10-17 | 3,145 | 3,175 | 3,120 | 3,140 | 902,700 | 1,570 |
| 2012-10-16 | 3,065 | 3,105 | 3,015 | 3,105 | 837,000 | 1,552.50 |
| 2012-10-15 | 3,000 | 3,100 | 2,995 | 3,060 | 591,500 | 1,530 |
| 2012-10-12 | 3,010 | 3,055 | 2,997 | 3,000 | 534,600 | 1,500 |
| 2012-10-11 | 2,937 | 3,000 | 2,933 | 2,963 | 724,300 | 1,481.50 |
| 2012-10-10 | 2,995 | 3,000 | 2,961 | 2,982 | 1,172,300 | 1,491 |
| 2012-10-09 | 3,085 | 3,125 | 3,045 | 3,065 | 931,300 | 1,532.50 |
| 2012-10-05 | 3,060 | 3,095 | 3,025 | 3,085 | 657,500 | 1,542.50 |
| 2012-10-04 | 3,100 | 3,100 | 3,010 | 3,040 | 769,500 | 1,520 |
| 2012-10-03 | 3,060 | 3,120 | 3,060 | 3,110 | 645,600 | 1,555 |
| 2012-10-02 | 3,025 | 3,060 | 3,020 | 3,055 | 557,300 | 1,527.50 |
| 2012-10-01 | 2,995 | 3,020 | 2,962 | 3,020 | 685,400 | 1,510 |
| 2012-09-28 | 3,025 | 3,045 | 2,985 | 3,030 | 806,900 | 1,515 |
| 2012-09-27 | 2,895 | 3,010 | 2,894 | 3,005 | 823,400 | 1,502.50 |
| 2012-09-26 | 2,941 | 2,976 | 2,922 | 2,935 | 661,900 | 1,467.50 |
| 2012-09-25 | 2,903 | 2,997 | 2,903 | 2,997 | 701,600 | 1,498.50 |
| 2012-09-24 | 2,958 | 2,964 | 2,904 | 2,951 | 797,500 | 1,475.50 |
| 2012-09-21 | 2,904 | 3,010 | 2,904 | 2,966 | 739,600 | 1,483 |
| 2012-09-20 | 3,000 | 3,005 | 2,901 | 2,904 | 1,027,200 | 1,452 |
| 2012-09-19 | 3,025 | 3,045 | 2,970 | 3,020 | 864,200 | 1,510 |
| 2012-09-18 | 3,005 | 3,080 | 2,970 | 3,045 | 1,003,800 | 1,522.50 |
| 2012-09-14 | 2,934 | 2,985 | 2,918 | 2,970 | 1,291,800 | 1,485 |
| 2012-09-13 | 2,805 | 2,883 | 2,799 | 2,852 | 930,600 | 1,426 |
| 2012-09-12 | 2,778 | 2,823 | 2,776 | 2,799 | 1,001,500 | 1,399.50 |
| 2012-09-11 | 2,780 | 2,786 | 2,722 | 2,752 | 554,800 | 1,376 |
| 2012-09-10 | 2,787 | 2,807 | 2,762 | 2,804 | 924,000 | 1,402 |
| 2012-09-07 | 2,786 | 2,797 | 2,725 | 2,786 | 1,316,300 | 1,393 |
| 2012-09-06 | 2,667 | 2,677 | 2,645 | 2,677 | 1,072,900 | 1,338.50 |
| 2012-09-05 | 2,671 | 2,681 | 2,629 | 2,656 | 771,800 | 1,328 |
| 2012-09-04 | 2,652 | 2,691 | 2,624 | 2,679 | 733,500 | 1,339.50 |
| 2012-09-03 | 2,686 | 2,706 | 2,642 | 2,647 | 1,022,300 | 1,323.50 |
| 2012-08-31 | 2,725 | 2,728 | 2,664 | 2,664 | 1,146,300 | 1,332 |
| 2012-08-30 | 2,784 | 2,800 | 2,750 | 2,754 | 685,400 | 1,377 |
| 2012-08-29 | 2,795 | 2,808 | 2,779 | 2,798 | 699,200 | 1,399 |
| 2012-08-28 | 2,861 | 2,863 | 2,764 | 2,790 | 1,168,400 | 1,395 |
| 2012-08-27 | 2,935 | 2,955 | 2,855 | 2,869 | 828,900 | 1,434.50 |
| 2012-08-24 | 2,918 | 2,939 | 2,902 | 2,933 | 335,200 | 1,466.50 |
| 2012-08-23 | 2,940 | 2,977 | 2,918 | 2,966 | 979,600 | 1,483 |
| 2012-08-22 | 2,943 | 2,974 | 2,924 | 2,963 | 434,100 | 1,481.50 |
| 2012-08-21 | 2,966 | 2,979 | 2,934 | 2,942 | 427,600 | 1,471 |
| 2012-08-20 | 3,010 | 3,030 | 2,963 | 2,993 | 455,300 | 1,496.50 |
| 2012-08-17 | 2,971 | 3,020 | 2,934 | 3,010 | 1,032,300 | 1,505 |
| 2012-08-16 | 2,855 | 2,926 | 2,855 | 2,921 | 626,200 | 1,460.50 |
| 2012-08-15 | 2,846 | 2,869 | 2,797 | 2,827 | 313,500 | 1,413.50 |
| 2012-08-14 | 2,803 | 2,839 | 2,799 | 2,832 | 639,500 | 1,416 |
| 2012-08-13 | 2,788 | 2,820 | 2,767 | 2,778 | 344,400 | 1,389 |
| 2012-08-10 | 2,829 | 2,870 | 2,772 | 2,798 | 545,000 | 1,399 |
| 2012-08-09 | 2,853 | 2,892 | 2,827 | 2,848 | 857,400 | 1,424 |
| 2012-08-08 | 2,850 | 2,907 | 2,844 | 2,872 | 1,247,800 | 1,436 |
| 2012-08-07 | 2,714 | 2,800 | 2,709 | 2,798 | 926,500 | 1,399 |
| 2012-08-06 | 2,700 | 2,707 | 2,669 | 2,687 | 451,700 | 1,343.50 |
| 2012-08-03 | 2,571 | 2,607 | 2,542 | 2,604 | 562,900 | 1,302 |
| 2012-08-02 | 2,678 | 2,678 | 2,592 | 2,608 | 722,300 | 1,304 |
| 2012-08-01 | 2,646 | 2,708 | 2,623 | 2,678 | 873,300 | 1,339 |
| 2012-07-31 | 2,650 | 2,668 | 2,602 | 2,646 | 1,250,100 | 1,323 |
| 2012-07-30 | 2,681 | 2,681 | 2,627 | 2,656 | 517,600 | 1,328 |
| 2012-07-27 | 2,610 | 2,654 | 2,600 | 2,631 | 587,800 | 1,315.50 |
| 2012-07-26 | 2,523 | 2,554 | 2,503 | 2,549 | 649,200 | 1,274.50 |
| 2012-07-25 | 2,524 | 2,540 | 2,470 | 2,482 | 745,400 | 1,241 |
| 2012-07-24 | 2,540 | 2,590 | 2,539 | 2,561 | 794,400 | 1,280.50 |
| 2012-07-23 | 2,621 | 2,625 | 2,563 | 2,577 | 880,500 | 1,288.50 |
| 2012-07-20 | 2,669 | 2,692 | 2,655 | 2,671 | 776,700 | 1,335.50 |
| 2012-07-19 | 2,587 | 2,682 | 2,583 | 2,669 | 1,171,200 | 1,334.50 |
| 2012-07-18 | 2,579 | 2,601 | 2,548 | 2,558 | 612,800 | 1,279 |
| 2012-07-17 | 2,584 | 2,589 | 2,542 | 2,542 | 554,300 | 1,271 |
| 2012-07-13 | 2,540 | 2,596 | 2,540 | 2,574 | 664,100 | 1,287 |
| 2012-07-12 | 2,597 | 2,597 | 2,530 | 2,531 | 653,400 | 1,265.50 |
| 2012-07-11 | 2,580 | 2,619 | 2,576 | 2,596 | 637,900 | 1,298 |
| 2012-07-10 | 2,617 | 2,648 | 2,598 | 2,600 | 827,100 | 1,300 |
| 2012-07-09 | 2,662 | 2,663 | 2,590 | 2,592 | 689,400 | 1,296 |
| 2012-07-06 | 2,668 | 2,700 | 2,660 | 2,691 | 658,300 | 1,345.50 |
| 2012-07-05 | 2,685 | 2,693 | 2,645 | 2,693 | 833,200 | 1,346.50 |
| 2012-07-04 | 2,708 | 2,721 | 2,680 | 2,687 | 1,027,500 | 1,343.50 |
| 2012-07-03 | 2,750 | 2,785 | 2,731 | 2,741 | 871,700 | 1,370.50 |
| 2012-07-02 | 2,822 | 2,834 | 2,762 | 2,765 | 563,400 | 1,382.50 |
| 2012-06-29 | 2,715 | 2,802 | 2,695 | 2,773 | 1,279,100 | 1,386.50 |
| 2012-06-28 | 2,731 | 2,732 | 2,692 | 2,714 | 973,900 | 1,357 |
| 2012-06-27 | 2,726 | 2,727 | 2,695 | 2,719 | 573,300 | 1,359.50 |
| 2012-06-26 | 2,729 | 2,749 | 2,690 | 2,720 | 1,126,400 | 1,360 |
| 2012-06-25 | 2,826 | 2,837 | 2,777 | 2,778 | 453,900 | 1,389 |
| 2012-06-22 | 2,860 | 2,862 | 2,795 | 2,819 | 1,078,200 | 1,409.50 |
| 2012-06-21 | 2,862 | 2,930 | 2,839 | 2,923 | 814,800 | 1,461.50 |
| 2012-06-20 | 2,899 | 2,900 | 2,826 | 2,850 | 618,700 | 1,425 |
| 2012-06-19 | 2,857 | 2,881 | 2,811 | 2,825 | 480,800 | 1,412.50 |
| 2012-06-18 | 2,852 | 2,899 | 2,852 | 2,894 | 744,700 | 1,447 |
| 2012-06-15 | 2,803 | 2,819 | 2,741 | 2,752 | 508,000 | 1,376 |
| 2012-06-14 | 2,719 | 2,762 | 2,708 | 2,762 | 641,800 | 1,381 |
| 2012-06-13 | 2,799 | 2,807 | 2,739 | 2,746 | 584,800 | 1,373 |
| 2012-06-12 | 2,768 | 2,792 | 2,714 | 2,785 | 767,400 | 1,392.50 |
| 2012-06-11 | 2,834 | 2,866 | 2,830 | 2,850 | 652,300 | 1,425 |
| 2012-06-08 | 2,822 | 2,822 | 2,718 | 2,734 | 773,700 | 1,367 |
| 2012-06-07 | 2,790 | 2,830 | 2,777 | 2,822 | 968,600 | 1,411 |
| 2012-06-06 | 2,720 | 2,762 | 2,684 | 2,744 | 816,800 | 1,372 |
| 2012-06-05 | 2,600 | 2,684 | 2,593 | 2,670 | 990,400 | 1,335 |
| 2012-06-04 | 2,501 | 2,551 | 2,468 | 2,543 | 938,300 | 1,271.50 |
| 2012-06-01 | 2,635 | 2,673 | 2,549 | 2,577 | 901,800 | 1,288.50 |
| 2012-05-31 | 2,641 | 2,692 | 2,621 | 2,667 | 769,400 | 1,333.50 |
| 2012-05-30 | 2,750 | 2,751 | 2,629 | 2,691 | 908,000 | 1,345.50 |
| 2012-05-29 | 2,670 | 2,730 | 2,646 | 2,728 | 615,200 | 1,364 |
| 2012-05-28 | 2,659 | 2,670 | 2,633 | 2,667 | 864,100 | 1,333.50 |
| 2012-05-25 | 2,664 | 2,668 | 2,600 | 2,611 | 714,300 | 1,305.50 |
| 2012-05-24 | 2,688 | 2,689 | 2,595 | 2,660 | 894,200 | 1,330 |
| 2012-05-23 | 2,725 | 2,750 | 2,666 | 2,688 | 1,004,700 | 1,344 |
| 2012-05-22 | 2,750 | 2,752 | 2,685 | 2,715 | 1,514,600 | 1,357.50 |
| 2012-05-21 | 2,720 | 2,779 | 2,700 | 2,735 | 1,537,900 | 1,367.50 |
| 2012-05-18 | 2,790 | 2,790 | 2,685 | 2,703 | 1,344,900 | 1,351.50 |
| 2012-05-17 | 2,821 | 2,892 | 2,781 | 2,865 | 1,068,600 | 1,432.50 |
| 2012-05-16 | 2,944 | 2,944 | 2,794 | 2,820 | 1,179,700 | 1,410 |
| 2012-05-15 | 2,960 | 2,985 | 2,868 | 2,945 | 1,294,600 | 1,472.50 |
| 2012-05-14 | 3,020 | 3,090 | 3,000 | 3,030 | 820,200 | 1,515 |
| 2012-05-11 | 2,901 | 2,993 | 2,901 | 2,978 | 1,178,100 | 1,489 |
| 2012-05-10 | 2,810 | 2,925 | 2,801 | 2,900 | 1,061,800 | 1,450 |
| 2012-05-09 | 2,851 | 2,872 | 2,801 | 2,834 | 937,000 | 1,417 |
| 2012-05-08 | 2,914 | 2,937 | 2,870 | 2,887 | 939,500 | 1,443.50 |
| 2012-05-07 | 2,905 | 2,934 | 2,822 | 2,894 | 805,700 | 1,447 |
| 2012-05-02 | 3,005 | 3,050 | 3,005 | 3,010 | 732,500 | 1,505 |
| 2012-05-01 | 3,060 | 3,065 | 3,000 | 3,015 | 980,800 | 1,507.50 |
| 2012-04-27 | 3,245 | 3,270 | 3,060 | 3,090 | 964,000 | 1,545 |
| 2012-04-26 | 3,235 | 3,245 | 3,190 | 3,220 | 505,800 | 1,610 |
| 2012-04-25 | 3,205 | 3,210 | 3,165 | 3,180 | 278,000 | 1,590 |
| 2012-04-24 | 3,130 | 3,180 | 3,110 | 3,140 | 422,200 | 1,570 |
| 2012-04-23 | 3,210 | 3,255 | 3,175 | 3,195 | 327,400 | 1,597.50 |
| 2012-04-20 | 3,260 | 3,260 | 3,190 | 3,195 | 723,600 | 1,597.50 |
| 2012-04-19 | 3,215 | 3,280 | 3,200 | 3,260 | 467,500 | 1,630 |
| 2012-04-18 | 3,205 | 3,285 | 3,200 | 3,245 | 696,800 | 1,622.50 |
| 2012-04-17 | 3,090 | 3,155 | 3,090 | 3,115 | 602,100 | 1,557.50 |
| 2012-04-16 | 3,140 | 3,145 | 3,065 | 3,065 | 625,900 | 1,532.50 |
| 2012-04-13 | 3,245 | 3,300 | 3,160 | 3,185 | 730,800 | 1,592.50 |
| 2012-04-12 | 3,195 | 3,210 | 3,130 | 3,200 | 622,900 | 1,600 |
| 2012-04-11 | 3,060 | 3,125 | 3,030 | 3,110 | 952,900 | 1,555 |
| 2012-04-10 | 3,125 | 3,175 | 3,095 | 3,105 | 538,300 | 1,552.50 |
| 2012-04-09 | 3,110 | 3,180 | 3,110 | 3,130 | 387,500 | 1,565 |
| 2012-04-06 | 3,185 | 3,195 | 3,140 | 3,160 | 514,300 | 1,580 |
| 2012-04-05 | 3,195 | 3,215 | 3,130 | 3,210 | 1,276,100 | 1,605 |
| 2012-04-04 | 3,400 | 3,420 | 3,285 | 3,290 | 615,500 | 1,645 |
| 2012-04-03 | 3,395 | 3,460 | 3,395 | 3,410 | 559,200 | 1,705 |
| 2012-04-02 | 3,380 | 3,440 | 3,375 | 3,415 | 518,200 | 1,707.50 |
| 2012-03-30 | 3,350 | 3,380 | 3,295 | 3,320 | 592,500 | 1,660 |
| 2012-03-29 | 3,420 | 3,420 | 3,370 | 3,385 | 379,400 | 1,692.50 |
| 2012-03-28 | 3,460 | 3,485 | 3,405 | 3,450 | 417,200 | 1,725 |
| 2012-03-27 | 3,395 | 3,480 | 3,380 | 3,475 | 776,800 | 1,737.50 |
| 2012-03-26 | 3,265 | 3,330 | 3,250 | 3,300 | 776,800 | 1,650 |
| 2012-03-23 | 3,320 | 3,325 | 3,245 | 3,275 | 1,231,400 | 1,637.50 |
| 2012-03-22 | 3,395 | 3,475 | 3,350 | 3,385 | 1,171,200 | 1,692.50 |
| 2012-03-21 | 3,515 | 3,530 | 3,480 | 3,485 | 501,100 | 1,742.50 |
| 2012-03-19 | 3,580 | 3,600 | 3,550 | 3,580 | 508,200 | 1,790 |
| 2012-03-16 | 3,585 | 3,605 | 3,545 | 3,580 | 575,700 | 1,790 |
| 2012-03-15 | 3,570 | 3,585 | 3,530 | 3,545 | 534,600 | 1,772.50 |
| 2012-03-14 | 3,440 | 3,560 | 3,410 | 3,535 | 860,300 | 1,767.50 |
| 2012-03-13 | 3,430 | 3,455 | 3,380 | 3,385 | 644,800 | 1,692.50 |
| 2012-03-12 | 3,475 | 3,480 | 3,410 | 3,415 | 549,500 | 1,707.50 |
| 2012-03-09 | 3,450 | 3,495 | 3,425 | 3,475 | 870,300 | 1,737.50 |
| 2012-03-08 | 3,335 | 3,370 | 3,305 | 3,350 | 438,600 | 1,675 |
| 2012-03-07 | 3,200 | 3,290 | 3,195 | 3,285 | 407,600 | 1,642.50 |
| 2012-03-06 | 3,355 | 3,355 | 3,260 | 3,290 | 432,500 | 1,645 |
| 2012-03-05 | 3,370 | 3,395 | 3,325 | 3,330 | 424,900 | 1,665 |
| 2012-03-02 | 3,370 | 3,395 | 3,305 | 3,360 | 675,400 | 1,680 |
| 2012-03-01 | 3,395 | 3,415 | 3,250 | 3,265 | 869,200 | 1,632.50 |
| 2012-02-29 | 3,370 | 3,410 | 3,350 | 3,380 | 643,700 | 1,690 |
| 2012-02-28 | 3,290 | 3,350 | 3,275 | 3,340 | 698,400 | 1,670 |
| 2012-02-27 | 3,325 | 3,395 | 3,325 | 3,365 | 765,900 | 1,682.50 |
| 2012-02-24 | 3,260 | 3,290 | 3,235 | 3,275 | 592,800 | 1,637.50 |
| 2012-02-23 | 3,245 | 3,290 | 3,220 | 3,285 | 367,500 | 1,642.50 |
| 2012-02-22 | 3,245 | 3,265 | 3,210 | 3,235 | 431,200 | 1,617.50 |
| 2012-02-21 | 3,225 | 3,295 | 3,210 | 3,235 | 619,800 | 1,617.50 |
| 2012-02-20 | 3,265 | 3,345 | 3,200 | 3,230 | 931,400 | 1,615 |
| 2012-02-17 | 3,150 | 3,260 | 3,150 | 3,260 | 1,318,100 | 1,630 |
| 2012-02-16 | 3,080 | 3,155 | 3,070 | 3,110 | 647,100 | 1,555 |
| 2012-02-15 | 2,988 | 3,105 | 2,969 | 3,080 | 919,300 | 1,540 |
| 2012-02-14 | 2,960 | 2,986 | 2,942 | 2,967 | 794,400 | 1,483.50 |
| 2012-02-13 | 2,942 | 2,970 | 2,921 | 2,964 | 526,200 | 1,482 |
| 2012-02-10 | 2,952 | 2,968 | 2,933 | 2,957 | 691,300 | 1,478.50 |
| 2012-02-09 | 2,905 | 2,939 | 2,880 | 2,928 | 659,900 | 1,464 |
| 2012-02-08 | 2,990 | 2,997 | 2,920 | 2,953 | 531,400 | 1,476.50 |
| 2012-02-07 | 2,980 | 2,983 | 2,949 | 2,970 | 542,400 | 1,485 |
| 2012-02-06 | 2,964 | 2,989 | 2,954 | 2,962 | 857,500 | 1,481 |
| 2012-02-03 | 2,875 | 2,927 | 2,861 | 2,906 | 711,800 | 1,453 |
| 2012-02-02 | 2,840 | 2,895 | 2,840 | 2,874 | 750,700 | 1,437 |
| 2012-02-01 | 2,827 | 2,885 | 2,806 | 2,855 | 1,480,300 | 1,427.50 |
| 2012-01-31 | 2,873 | 2,952 | 2,813 | 2,877 | 1,545,300 | 1,438.50 |
| 2012-01-30 | 2,859 | 2,907 | 2,847 | 2,873 | 651,500 | 1,436.50 |
| 2012-01-27 | 2,899 | 2,917 | 2,838 | 2,858 | 804,900 | 1,429 |
| 2012-01-26 | 2,950 | 2,975 | 2,893 | 2,909 | 1,385,500 | 1,454.50 |
| 2012-01-25 | 2,895 | 2,923 | 2,859 | 2,909 | 1,130,400 | 1,454.50 |
| 2012-01-24 | 2,884 | 2,895 | 2,853 | 2,856 | 594,100 | 1,428 |
| 2012-01-23 | 2,860 | 2,884 | 2,825 | 2,873 | 864,900 | 1,436.50 |
| 2012-01-20 | 2,824 | 2,870 | 2,818 | 2,860 | 1,207,900 | 1,430 |
| 2012-01-19 | 2,722 | 2,797 | 2,712 | 2,790 | 1,539,900 | 1,395 |
| 2012-01-18 | 2,678 | 2,780 | 2,671 | 2,744 | 2,143,700 | 1,372 |
| 2012-01-17 | 2,570 | 2,665 | 2,560 | 2,608 | 1,794,700 | 1,304 |
| 2012-01-16 | 2,490 | 2,530 | 2,461 | 2,510 | 969,600 | 1,255 |
| 2012-01-13 | 2,494 | 2,557 | 2,490 | 2,537 | 1,197,900 | 1,268.50 |
| 2012-01-12 | 2,455 | 2,481 | 2,450 | 2,458 | 607,200 | 1,229 |
| 2012-01-11 | 2,436 | 2,488 | 2,435 | 2,454 | 956,600 | 1,227 |
| 2012-01-10 | 2,477 | 2,504 | 2,413 | 2,426 | 1,364,300 | 1,213 |
| 2012-01-06 | 2,509 | 2,518 | 2,423 | 2,477 | 1,464,400 | 1,238.50 |
| 2012-01-05 | 2,570 | 2,572 | 2,541 | 2,543 | 942,000 | 1,271.50 |
| 2012-01-04 | 2,523 | 2,595 | 2,510 | 2,580 | 1,179,000 | 1,290 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
