8035 東京エレクトロン(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 | 4,000 | 4,030 | 3,915 | 3,935 | 1,652,700 | 1,311.67 |
| 2012-12-27 | 3,990 | 4,010 | 3,960 | 3,985 | 1,807,100 | 1,328.33 |
| 2012-12-26 | 3,875 | 3,935 | 3,855 | 3,935 | 1,195,700 | 1,311.67 |
| 2012-12-25 | 3,835 | 3,845 | 3,785 | 3,835 | 903,800 | 1,278.33 |
| 2012-12-21 | 3,855 | 3,900 | 3,750 | 3,755 | 1,899,100 | 1,251.67 |
| 2012-12-20 | 3,865 | 3,885 | 3,790 | 3,800 | 1,675,000 | 1,266.67 |
| 2012-12-19 | 3,815 | 3,850 | 3,785 | 3,850 | 1,511,100 | 1,283.33 |
| 2012-12-18 | 3,835 | 3,875 | 3,785 | 3,825 | 1,075,100 | 1,275 |
| 2012-12-17 | 3,920 | 3,920 | 3,850 | 3,865 | 1,323,100 | 1,288.33 |
| 2012-12-14 | 3,850 | 3,870 | 3,780 | 3,850 | 4,159,000 | 1,283.33 |
| 2012-12-13 | 3,785 | 3,830 | 3,770 | 3,800 | 1,910,700 | 1,266.67 |
| 2012-12-12 | 3,720 | 3,725 | 3,690 | 3,710 | 1,006,600 | 1,236.67 |
| 2012-12-11 | 3,615 | 3,675 | 3,615 | 3,670 | 856,400 | 1,223.33 |
| 2012-12-10 | 3,690 | 3,730 | 3,610 | 3,615 | 1,291,900 | 1,205 |
| 2012-12-07 | 3,645 | 3,680 | 3,635 | 3,660 | 975,900 | 1,220 |
| 2012-12-06 | 3,690 | 3,710 | 3,645 | 3,650 | 1,920,000 | 1,216.67 |
| 2012-12-05 | 3,605 | 3,720 | 3,585 | 3,680 | 1,183,300 | 1,226.67 |
| 2012-12-04 | 3,655 | 3,680 | 3,625 | 3,650 | 1,196,800 | 1,216.67 |
| 2012-12-03 | 3,685 | 3,695 | 3,625 | 3,675 | 1,135,400 | 1,225 |
| 2012-11-30 | 3,605 | 3,685 | 3,580 | 3,675 | 1,808,600 | 1,225 |
| 2012-11-29 | 3,570 | 3,600 | 3,545 | 3,575 | 1,141,200 | 1,191.67 |
| 2012-11-28 | 3,515 | 3,535 | 3,495 | 3,505 | 1,301,200 | 1,168.33 |
| 2012-11-27 | 3,585 | 3,615 | 3,530 | 3,550 | 1,592,200 | 1,183.33 |
| 2012-11-26 | 3,670 | 3,690 | 3,610 | 3,620 | 1,485,500 | 1,206.67 |
| 2012-11-22 | 3,555 | 3,620 | 3,550 | 3,620 | 1,588,200 | 1,206.67 |
| 2012-11-21 | 3,510 | 3,575 | 3,475 | 3,530 | 1,979,500 | 1,176.67 |
| 2012-11-20 | 3,595 | 3,620 | 3,485 | 3,490 | 1,700,000 | 1,163.33 |
| 2012-11-19 | 3,675 | 3,675 | 3,550 | 3,560 | 1,530,900 | 1,186.67 |
| 2012-11-16 | 3,545 | 3,635 | 3,540 | 3,580 | 1,905,300 | 1,193.33 |
| 2012-11-15 | 3,465 | 3,545 | 3,410 | 3,525 | 1,488,400 | 1,175 |
| 2012-11-14 | 3,430 | 3,445 | 3,395 | 3,435 | 586,200 | 1,145 |
| 2012-11-13 | 3,420 | 3,430 | 3,360 | 3,415 | 777,400 | 1,138.33 |
| 2012-11-12 | 3,380 | 3,415 | 3,370 | 3,380 | 759,000 | 1,126.67 |
| 2012-11-09 | 3,415 | 3,445 | 3,400 | 3,410 | 1,290,600 | 1,136.67 |
| 2012-11-08 | 3,505 | 3,520 | 3,450 | 3,455 | 1,267,700 | 1,151.67 |
| 2012-11-07 | 3,570 | 3,605 | 3,535 | 3,590 | 1,146,900 | 1,196.67 |
| 2012-11-06 | 3,645 | 3,675 | 3,565 | 3,565 | 1,401,700 | 1,188.33 |
| 2012-11-05 | 3,655 | 3,695 | 3,650 | 3,670 | 637,400 | 1,223.33 |
| 2012-11-02 | 3,720 | 3,765 | 3,680 | 3,685 | 1,253,700 | 1,228.33 |
| 2012-11-01 | 3,530 | 3,670 | 3,520 | 3,650 | 1,273,700 | 1,216.67 |
| 2012-10-31 | 3,580 | 3,635 | 3,575 | 3,585 | 1,047,300 | 1,195 |
| 2012-10-30 | 3,555 | 3,640 | 3,525 | 3,540 | 1,369,300 | 1,180 |
| 2012-10-29 | 3,495 | 3,555 | 3,475 | 3,540 | 1,012,100 | 1,180 |
| 2012-10-26 | 3,565 | 3,575 | 3,490 | 3,505 | 1,487,000 | 1,168.33 |
| 2012-10-25 | 3,505 | 3,565 | 3,480 | 3,560 | 1,243,400 | 1,186.67 |
| 2012-10-24 | 3,495 | 3,555 | 3,450 | 3,515 | 1,957,400 | 1,171.67 |
| 2012-10-23 | 3,630 | 3,635 | 3,550 | 3,550 | 1,189,900 | 1,183.33 |
| 2012-10-22 | 3,560 | 3,635 | 3,520 | 3,625 | 1,024,900 | 1,208.33 |
| 2012-10-19 | 3,585 | 3,640 | 3,565 | 3,625 | 1,563,700 | 1,208.33 |
| 2012-10-18 | 3,545 | 3,630 | 3,505 | 3,630 | 2,071,400 | 1,210 |
| 2012-10-17 | 3,535 | 3,550 | 3,470 | 3,510 | 2,565,000 | 1,170 |
| 2012-10-16 | 3,540 | 3,575 | 3,475 | 3,520 | 1,883,600 | 1,173.33 |
| 2012-10-15 | 3,430 | 3,525 | 3,395 | 3,505 | 1,838,500 | 1,168.33 |
| 2012-10-12 | 3,370 | 3,460 | 3,365 | 3,435 | 2,838,300 | 1,145 |
| 2012-10-11 | 3,250 | 3,400 | 3,250 | 3,345 | 2,512,500 | 1,115 |
| 2012-10-10 | 3,200 | 3,365 | 3,195 | 3,280 | 3,028,800 | 1,093.33 |
| 2012-10-09 | 3,260 | 3,320 | 3,245 | 3,265 | 1,473,900 | 1,088.33 |
| 2012-10-05 | 3,310 | 3,355 | 3,250 | 3,330 | 1,536,400 | 1,110 |
| 2012-10-04 | 3,255 | 3,290 | 3,155 | 3,280 | 1,914,600 | 1,093.33 |
| 2012-10-03 | 3,285 | 3,320 | 3,220 | 3,225 | 1,645,200 | 1,075 |
| 2012-10-02 | 3,350 | 3,395 | 3,320 | 3,340 | 1,336,700 | 1,113.33 |
| 2012-10-01 | 3,325 | 3,355 | 3,275 | 3,305 | 1,289,900 | 1,101.67 |
| 2012-09-28 | 3,415 | 3,420 | 3,315 | 3,325 | 1,162,300 | 1,108.33 |
| 2012-09-27 | 3,425 | 3,480 | 3,375 | 3,400 | 1,437,400 | 1,133.33 |
| 2012-09-26 | 3,450 | 3,475 | 3,385 | 3,425 | 1,377,000 | 1,141.67 |
| 2012-09-25 | 3,545 | 3,590 | 3,495 | 3,560 | 1,206,800 | 1,186.67 |
| 2012-09-24 | 3,540 | 3,595 | 3,535 | 3,555 | 1,231,900 | 1,185 |
| 2012-09-21 | 3,630 | 3,655 | 3,565 | 3,570 | 1,580,400 | 1,190 |
| 2012-09-20 | 3,725 | 3,740 | 3,640 | 3,645 | 2,718,300 | 1,215 |
| 2012-09-19 | 3,715 | 3,855 | 3,690 | 3,840 | 1,920,400 | 1,280 |
| 2012-09-18 | 3,715 | 3,790 | 3,705 | 3,710 | 1,477,800 | 1,236.67 |
| 2012-09-14 | 3,575 | 3,665 | 3,560 | 3,640 | 2,759,600 | 1,213.33 |
| 2012-09-13 | 3,585 | 3,615 | 3,525 | 3,540 | 1,223,900 | 1,180 |
| 2012-09-12 | 3,530 | 3,600 | 3,510 | 3,595 | 1,319,900 | 1,198.33 |
| 2012-09-11 | 3,580 | 3,610 | 3,525 | 3,540 | 1,225,300 | 1,180 |
| 2012-09-10 | 3,730 | 3,730 | 3,600 | 3,625 | 1,365,100 | 1,208.33 |
| 2012-09-07 | 3,735 | 3,760 | 3,690 | 3,750 | 1,262,400 | 1,250 |
| 2012-09-06 | 3,630 | 3,670 | 3,575 | 3,590 | 1,069,300 | 1,196.67 |
| 2012-09-05 | 3,645 | 3,645 | 3,600 | 3,615 | 861,100 | 1,205 |
| 2012-09-04 | 3,645 | 3,725 | 3,630 | 3,650 | 1,307,700 | 1,216.67 |
| 2012-09-03 | 3,675 | 3,730 | 3,640 | 3,660 | 816,300 | 1,220 |
| 2012-08-31 | 3,740 | 3,775 | 3,675 | 3,675 | 1,231,900 | 1,225 |
| 2012-08-30 | 3,865 | 3,865 | 3,790 | 3,805 | 761,400 | 1,268.33 |
| 2012-08-29 | 3,850 | 3,895 | 3,840 | 3,875 | 1,027,000 | 1,291.67 |
| 2012-08-28 | 3,905 | 3,905 | 3,780 | 3,800 | 1,585,800 | 1,266.67 |
| 2012-08-27 | 3,865 | 3,875 | 3,825 | 3,845 | 782,100 | 1,281.67 |
| 2012-08-24 | 3,865 | 3,885 | 3,840 | 3,850 | 862,500 | 1,283.33 |
| 2012-08-23 | 3,875 | 3,965 | 3,850 | 3,955 | 2,501,500 | 1,318.33 |
| 2012-08-22 | 3,910 | 3,915 | 3,795 | 3,840 | 2,153,800 | 1,280 |
| 2012-08-21 | 3,995 | 3,995 | 3,950 | 3,950 | 827,500 | 1,316.67 |
| 2012-08-20 | 4,025 | 4,045 | 3,965 | 3,990 | 1,089,400 | 1,330 |
| 2012-08-17 | 4,025 | 4,045 | 3,970 | 4,000 | 1,706,600 | 1,333.33 |
| 2012-08-16 | 3,875 | 3,980 | 3,870 | 3,980 | 2,463,600 | 1,326.67 |
| 2012-08-15 | 3,870 | 3,900 | 3,810 | 3,850 | 2,438,900 | 1,283.33 |
| 2012-08-14 | 3,905 | 3,935 | 3,790 | 3,820 | 2,316,700 | 1,273.33 |
| 2012-08-13 | 3,900 | 3,935 | 3,875 | 3,910 | 886,700 | 1,303.33 |
| 2012-08-10 | 3,900 | 3,925 | 3,880 | 3,890 | 1,569,900 | 1,296.67 |
| 2012-08-09 | 3,795 | 3,945 | 3,790 | 3,920 | 1,943,100 | 1,306.67 |
| 2012-08-08 | 3,835 | 3,930 | 3,780 | 3,795 | 2,124,600 | 1,265 |
| 2012-08-07 | 3,770 | 3,810 | 3,740 | 3,795 | 802,900 | 1,265 |
| 2012-08-06 | 3,760 | 3,795 | 3,755 | 3,785 | 1,090,800 | 1,261.67 |
| 2012-08-03 | 3,700 | 3,725 | 3,665 | 3,690 | 1,129,200 | 1,230 |
| 2012-08-02 | 3,715 | 3,790 | 3,710 | 3,770 | 1,587,000 | 1,256.67 |
| 2012-08-01 | 3,620 | 3,735 | 3,615 | 3,700 | 1,563,900 | 1,233.33 |
| 2012-07-31 | 3,380 | 3,745 | 3,360 | 3,675 | 3,377,200 | 1,225 |
| 2012-07-30 | 3,600 | 3,640 | 3,495 | 3,555 | 1,561,100 | 1,185 |
| 2012-07-27 | 3,480 | 3,560 | 3,465 | 3,545 | 1,532,100 | 1,181.67 |
| 2012-07-26 | 3,360 | 3,450 | 3,305 | 3,410 | 3,013,200 | 1,136.67 |
| 2012-07-25 | 3,460 | 3,460 | 3,315 | 3,330 | 1,826,300 | 1,110 |
| 2012-07-24 | 3,520 | 3,575 | 3,500 | 3,530 | 1,399,800 | 1,176.67 |
| 2012-07-23 | 3,520 | 3,590 | 3,495 | 3,520 | 997,900 | 1,173.33 |
| 2012-07-20 | 3,660 | 3,695 | 3,565 | 3,575 | 1,357,500 | 1,191.67 |
| 2012-07-19 | 3,550 | 3,620 | 3,550 | 3,615 | 1,600,700 | 1,205 |
| 2012-07-18 | 3,515 | 3,520 | 3,480 | 3,490 | 1,391,900 | 1,163.33 |
| 2012-07-17 | 3,475 | 3,520 | 3,440 | 3,490 | 1,102,200 | 1,163.33 |
| 2012-07-13 | 3,455 | 3,530 | 3,455 | 3,470 | 1,442,700 | 1,156.67 |
| 2012-07-12 | 3,545 | 3,570 | 3,450 | 3,465 | 1,679,900 | 1,155 |
| 2012-07-11 | 3,455 | 3,515 | 3,440 | 3,510 | 1,804,200 | 1,170 |
| 2012-07-10 | 3,495 | 3,555 | 3,485 | 3,490 | 1,989,200 | 1,163.33 |
| 2012-07-09 | 3,545 | 3,570 | 3,455 | 3,460 | 3,058,600 | 1,153.33 |
| 2012-07-06 | 3,670 | 3,700 | 3,635 | 3,685 | 1,308,700 | 1,228.33 |
| 2012-07-05 | 3,705 | 3,735 | 3,680 | 3,690 | 944,300 | 1,230 |
| 2012-07-04 | 3,720 | 3,780 | 3,710 | 3,715 | 1,186,400 | 1,238.33 |
| 2012-07-03 | 3,680 | 3,720 | 3,650 | 3,680 | 963,000 | 1,226.67 |
| 2012-07-02 | 3,730 | 3,750 | 3,675 | 3,680 | 798,200 | 1,226.67 |
| 2012-06-29 | 3,600 | 3,730 | 3,595 | 3,695 | 1,566,300 | 1,231.67 |
| 2012-06-28 | 3,610 | 3,665 | 3,600 | 3,660 | 1,290,600 | 1,220 |
| 2012-06-27 | 3,650 | 3,655 | 3,550 | 3,580 | 1,647,300 | 1,193.33 |
| 2012-06-26 | 3,695 | 3,720 | 3,635 | 3,655 | 1,598,500 | 1,218.33 |
| 2012-06-25 | 3,830 | 3,850 | 3,755 | 3,765 | 1,206,800 | 1,255 |
| 2012-06-22 | 3,725 | 3,820 | 3,695 | 3,805 | 1,212,900 | 1,268.33 |
| 2012-06-21 | 3,760 | 3,840 | 3,760 | 3,795 | 1,286,300 | 1,265 |
| 2012-06-20 | 3,800 | 3,820 | 3,720 | 3,745 | 1,351,500 | 1,248.33 |
| 2012-06-19 | 3,765 | 3,805 | 3,740 | 3,760 | 1,014,900 | 1,253.33 |
| 2012-06-18 | 3,835 | 3,845 | 3,795 | 3,800 | 984,500 | 1,266.67 |
| 2012-06-15 | 3,770 | 3,785 | 3,690 | 3,725 | 1,551,900 | 1,241.67 |
| 2012-06-14 | 3,685 | 3,745 | 3,655 | 3,730 | 1,553,200 | 1,243.33 |
| 2012-06-13 | 3,725 | 3,765 | 3,700 | 3,725 | 1,217,700 | 1,241.67 |
| 2012-06-12 | 3,625 | 3,740 | 3,615 | 3,705 | 1,626,600 | 1,235 |
| 2012-06-11 | 3,640 | 3,735 | 3,630 | 3,710 | 1,977,000 | 1,236.67 |
| 2012-06-08 | 3,645 | 3,650 | 3,515 | 3,540 | 4,427,500 | 1,180 |
| 2012-06-07 | 3,750 | 3,755 | 3,625 | 3,670 | 1,646,500 | 1,223.33 |
| 2012-06-06 | 3,560 | 3,620 | 3,485 | 3,600 | 1,694,900 | 1,200 |
| 2012-06-05 | 3,405 | 3,500 | 3,405 | 3,500 | 1,243,100 | 1,166.67 |
| 2012-06-04 | 3,355 | 3,425 | 3,340 | 3,400 | 1,408,600 | 1,133.33 |
| 2012-06-01 | 3,470 | 3,530 | 3,450 | 3,455 | 1,550,100 | 1,151.67 |
| 2012-05-31 | 3,520 | 3,545 | 3,470 | 3,540 | 1,749,400 | 1,180 |
| 2012-05-30 | 3,575 | 3,630 | 3,560 | 3,625 | 1,467,700 | 1,208.33 |
| 2012-05-29 | 3,490 | 3,595 | 3,455 | 3,590 | 1,372,800 | 1,196.67 |
| 2012-05-28 | 3,570 | 3,595 | 3,520 | 3,550 | 1,429,900 | 1,183.33 |
| 2012-05-25 | 3,720 | 3,725 | 3,570 | 3,585 | 1,477,800 | 1,195 |
| 2012-05-24 | 3,665 | 3,715 | 3,610 | 3,690 | 2,241,200 | 1,230 |
| 2012-05-23 | 3,845 | 3,850 | 3,700 | 3,725 | 1,695,300 | 1,241.67 |
| 2012-05-22 | 3,860 | 3,875 | 3,825 | 3,855 | 796,500 | 1,285 |
| 2012-05-21 | 3,810 | 3,855 | 3,790 | 3,805 | 1,106,000 | 1,268.33 |
| 2012-05-18 | 3,960 | 3,965 | 3,825 | 3,850 | 1,934,100 | 1,283.33 |
| 2012-05-17 | 4,030 | 4,080 | 3,960 | 4,080 | 2,016,100 | 1,360 |
| 2012-05-16 | 4,050 | 4,080 | 4,000 | 4,035 | 1,851,600 | 1,345 |
| 2012-05-15 | 4,005 | 4,070 | 3,920 | 4,055 | 2,179,800 | 1,351.67 |
| 2012-05-14 | 4,005 | 4,085 | 4,005 | 4,035 | 1,096,400 | 1,345 |
| 2012-05-11 | 4,030 | 4,070 | 3,950 | 3,960 | 1,602,600 | 1,320 |
| 2012-05-10 | 3,990 | 4,020 | 3,950 | 3,995 | 1,427,500 | 1,331.67 |
| 2012-05-09 | 3,945 | 3,990 | 3,925 | 3,990 | 2,466,300 | 1,330 |
| 2012-05-08 | 4,095 | 4,110 | 3,980 | 4,005 | 1,620,600 | 1,335 |
| 2012-05-07 | 3,990 | 4,035 | 3,965 | 3,975 | 1,476,300 | 1,325 |
| 2012-05-02 | 4,080 | 4,110 | 4,040 | 4,060 | 2,014,000 | 1,353.33 |
| 2012-05-01 | 4,150 | 4,180 | 4,030 | 4,085 | 3,578,800 | 1,361.67 |
| 2012-04-27 | 4,515 | 4,535 | 4,415 | 4,455 | 1,610,100 | 1,485 |
| 2012-04-26 | 4,515 | 4,535 | 4,460 | 4,495 | 1,007,800 | 1,498.33 |
| 2012-04-25 | 4,435 | 4,455 | 4,415 | 4,445 | 1,089,900 | 1,481.67 |
| 2012-04-24 | 4,390 | 4,445 | 4,350 | 4,380 | 863,200 | 1,460 |
| 2012-04-23 | 4,435 | 4,480 | 4,395 | 4,405 | 825,800 | 1,468.33 |
| 2012-04-20 | 4,435 | 4,450 | 4,390 | 4,430 | 1,123,700 | 1,476.67 |
| 2012-04-19 | 4,440 | 4,525 | 4,430 | 4,470 | 1,206,500 | 1,490 |
| 2012-04-18 | 4,430 | 4,505 | 4,405 | 4,495 | 1,606,400 | 1,498.33 |
| 2012-04-17 | 4,380 | 4,435 | 4,340 | 4,375 | 1,088,600 | 1,458.33 |
| 2012-04-16 | 4,435 | 4,450 | 4,360 | 4,365 | 1,028,100 | 1,455 |
| 2012-04-13 | 4,565 | 4,595 | 4,475 | 4,495 | 3,358,200 | 1,498.33 |
| 2012-04-12 | 4,575 | 4,575 | 4,470 | 4,560 | 1,619,300 | 1,520 |
| 2012-04-11 | 4,510 | 4,585 | 4,505 | 4,570 | 1,444,400 | 1,523.33 |
| 2012-04-10 | 4,670 | 4,715 | 4,565 | 4,585 | 1,323,500 | 1,528.33 |
| 2012-04-09 | 4,635 | 4,730 | 4,625 | 4,690 | 1,083,100 | 1,563.33 |
| 2012-04-06 | 4,650 | 4,725 | 4,625 | 4,720 | 1,500,000 | 1,573.33 |
| 2012-04-05 | 4,665 | 4,705 | 4,615 | 4,690 | 2,218,400 | 1,563.33 |
| 2012-04-04 | 4,880 | 4,895 | 4,750 | 4,750 | 1,286,000 | 1,583.33 |
| 2012-04-03 | 4,810 | 4,905 | 4,795 | 4,875 | 1,014,400 | 1,625 |
| 2012-04-02 | 4,795 | 4,830 | 4,770 | 4,795 | 1,211,800 | 1,598.33 |
| 2012-03-30 | 4,760 | 4,760 | 4,690 | 4,735 | 1,595,200 | 1,578.33 |
| 2012-03-29 | 4,890 | 4,890 | 4,765 | 4,785 | 1,364,300 | 1,595 |
| 2012-03-28 | 4,885 | 4,940 | 4,860 | 4,935 | 1,037,800 | 1,645 |
| 2012-03-27 | 4,940 | 4,950 | 4,880 | 4,910 | 1,129,400 | 1,636.67 |
| 2012-03-26 | 4,790 | 4,855 | 4,760 | 4,845 | 883,600 | 1,615 |
| 2012-03-23 | 4,795 | 4,825 | 4,745 | 4,755 | 1,333,500 | 1,585 |
| 2012-03-22 | 4,780 | 4,880 | 4,770 | 4,865 | 1,870,700 | 1,621.67 |
| 2012-03-21 | 4,765 | 4,800 | 4,735 | 4,755 | 1,401,600 | 1,585 |
| 2012-03-19 | 4,735 | 4,795 | 4,730 | 4,795 | 996,100 | 1,598.33 |
| 2012-03-16 | 4,690 | 4,770 | 4,680 | 4,770 | 1,412,000 | 1,590 |
| 2012-03-15 | 4,675 | 4,695 | 4,630 | 4,680 | 1,375,200 | 1,560 |
| 2012-03-14 | 4,595 | 4,695 | 4,580 | 4,640 | 2,433,800 | 1,546.67 |
| 2012-03-13 | 4,485 | 4,535 | 4,445 | 4,470 | 1,662,000 | 1,490 |
| 2012-03-12 | 4,530 | 4,545 | 4,485 | 4,495 | 2,067,500 | 1,498.33 |
| 2012-03-09 | 4,480 | 4,520 | 4,425 | 4,475 | 4,747,100 | 1,491.67 |
| 2012-03-08 | 4,300 | 4,360 | 4,295 | 4,360 | 1,871,900 | 1,453.33 |
| 2012-03-07 | 4,110 | 4,255 | 4,105 | 4,230 | 1,863,000 | 1,410 |
| 2012-03-06 | 4,195 | 4,205 | 4,115 | 4,175 | 3,053,400 | 1,391.67 |
| 2012-03-05 | 4,290 | 4,325 | 4,205 | 4,235 | 2,208,600 | 1,411.67 |
| 2012-03-02 | 4,495 | 4,500 | 4,365 | 4,390 | 2,197,200 | 1,463.33 |
| 2012-03-01 | 4,520 | 4,565 | 4,410 | 4,425 | 2,006,700 | 1,475 |
| 2012-02-29 | 4,515 | 4,585 | 4,490 | 4,510 | 2,306,200 | 1,503.33 |
| 2012-02-28 | 4,380 | 4,510 | 4,325 | 4,510 | 2,309,300 | 1,503.33 |
| 2012-02-27 | 4,590 | 4,605 | 4,460 | 4,465 | 1,809,200 | 1,488.33 |
| 2012-02-24 | 4,470 | 4,535 | 4,455 | 4,530 | 2,216,000 | 1,510 |
| 2012-02-23 | 4,380 | 4,435 | 4,350 | 4,415 | 1,672,700 | 1,471.67 |
| 2012-02-22 | 4,365 | 4,370 | 4,255 | 4,350 | 2,172,600 | 1,450 |
| 2012-02-21 | 4,385 | 4,450 | 4,380 | 4,395 | 1,442,300 | 1,465 |
| 2012-02-20 | 4,470 | 4,480 | 4,375 | 4,400 | 1,516,600 | 1,466.67 |
| 2012-02-17 | 4,400 | 4,470 | 4,370 | 4,385 | 2,203,900 | 1,461.67 |
| 2012-02-16 | 4,190 | 4,320 | 4,180 | 4,270 | 2,218,300 | 1,423.33 |
| 2012-02-15 | 4,125 | 4,230 | 4,110 | 4,195 | 2,065,900 | 1,398.33 |
| 2012-02-14 | 4,075 | 4,135 | 4,055 | 4,110 | 1,683,400 | 1,370 |
| 2012-02-13 | 4,085 | 4,140 | 4,075 | 4,110 | 1,149,500 | 1,370 |
| 2012-02-10 | 4,145 | 4,185 | 4,130 | 4,130 | 1,676,500 | 1,376.67 |
| 2012-02-09 | 4,095 | 4,190 | 4,065 | 4,145 | 2,295,700 | 1,381.67 |
| 2012-02-08 | 4,090 | 4,110 | 4,030 | 4,075 | 1,942,600 | 1,358.33 |
| 2012-02-07 | 4,000 | 4,085 | 3,960 | 4,040 | 2,701,400 | 1,346.67 |
| 2012-02-06 | 4,190 | 4,215 | 4,005 | 4,040 | 5,996,400 | 1,346.67 |
| 2012-02-03 | 4,365 | 4,435 | 4,355 | 4,400 | 984,200 | 1,466.67 |
| 2012-02-02 | 4,395 | 4,410 | 4,340 | 4,365 | 1,082,800 | 1,455 |
| 2012-02-01 | 4,335 | 4,390 | 4,320 | 4,375 | 1,019,300 | 1,458.33 |
| 2012-01-31 | 4,385 | 4,385 | 4,315 | 4,340 | 1,554,800 | 1,446.67 |
| 2012-01-30 | 4,315 | 4,400 | 4,310 | 4,380 | 1,586,400 | 1,460 |
| 2012-01-27 | 4,385 | 4,385 | 4,315 | 4,350 | 1,838,500 | 1,450 |
| 2012-01-26 | 4,370 | 4,375 | 4,315 | 4,340 | 1,086,600 | 1,446.67 |
| 2012-01-25 | 4,295 | 4,370 | 4,285 | 4,350 | 1,443,500 | 1,450 |
| 2012-01-24 | 4,335 | 4,350 | 4,240 | 4,250 | 1,372,000 | 1,416.67 |
| 2012-01-23 | 4,285 | 4,365 | 4,255 | 4,275 | 1,623,000 | 1,425 |
| 2012-01-20 | 4,425 | 4,440 | 4,255 | 4,335 | 3,069,400 | 1,445 |
| 2012-01-19 | 4,370 | 4,400 | 4,330 | 4,355 | 2,393,300 | 1,451.67 |
| 2012-01-18 | 4,180 | 4,245 | 4,165 | 4,230 | 1,898,300 | 1,410 |
| 2012-01-17 | 4,095 | 4,145 | 4,070 | 4,125 | 1,711,500 | 1,375 |
| 2012-01-16 | 4,045 | 4,045 | 3,995 | 4,025 | 1,315,100 | 1,341.67 |
| 2012-01-13 | 4,100 | 4,120 | 4,050 | 4,100 | 2,004,000 | 1,366.67 |
| 2012-01-12 | 4,100 | 4,145 | 4,045 | 4,080 | 2,228,000 | 1,360 |
| 2012-01-11 | 4,000 | 4,145 | 4,000 | 4,075 | 2,853,200 | 1,358.33 |
| 2012-01-10 | 3,915 | 3,995 | 3,900 | 3,980 | 1,452,200 | 1,326.67 |
| 2012-01-06 | 3,890 | 3,915 | 3,835 | 3,880 | 1,124,100 | 1,293.33 |
| 2012-01-05 | 3,915 | 3,960 | 3,895 | 3,900 | 853,200 | 1,300 |
| 2012-01-04 | 3,925 | 3,980 | 3,915 | 3,970 | 1,205,800 | 1,323.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
