8801 三井不動産(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 | 2,115 | 2,121 | 2,066 | 2,090 | 4,507,000 | 696.67 |
| 2012-12-27 | 2,099 | 2,138 | 2,091 | 2,108 | 4,315,000 | 702.67 |
| 2012-12-26 | 2,070 | 2,080 | 2,053 | 2,080 | 2,795,000 | 693.33 |
| 2012-12-25 | 2,084 | 2,087 | 2,038 | 2,046 | 2,896,000 | 682 |
| 2012-12-21 | 2,061 | 2,096 | 1,994 | 1,994 | 7,118,000 | 664.67 |
| 2012-12-20 | 1,950 | 2,002 | 1,939 | 1,993 | 6,516,000 | 664.33 |
| 2012-12-19 | 1,949 | 1,964 | 1,902 | 1,964 | 5,475,000 | 654.67 |
| 2012-12-18 | 1,891 | 1,935 | 1,887 | 1,925 | 4,380,000 | 641.67 |
| 2012-12-17 | 1,914 | 1,920 | 1,890 | 1,891 | 4,854,000 | 630.33 |
| 2012-12-14 | 1,820 | 1,868 | 1,819 | 1,854 | 8,649,000 | 618 |
| 2012-12-13 | 1,832 | 1,847 | 1,827 | 1,833 | 4,823,000 | 611 |
| 2012-12-12 | 1,779 | 1,794 | 1,768 | 1,792 | 2,812,000 | 597.33 |
| 2012-12-11 | 1,769 | 1,769 | 1,748 | 1,754 | 1,954,000 | 584.67 |
| 2012-12-10 | 1,780 | 1,780 | 1,761 | 1,769 | 1,968,000 | 589.67 |
| 2012-12-07 | 1,760 | 1,770 | 1,744 | 1,758 | 3,995,000 | 586 |
| 2012-12-06 | 1,749 | 1,760 | 1,729 | 1,742 | 3,126,000 | 580.67 |
| 2012-12-05 | 1,762 | 1,766 | 1,725 | 1,734 | 3,335,000 | 578 |
| 2012-12-04 | 1,754 | 1,775 | 1,744 | 1,768 | 2,646,000 | 589.33 |
| 2012-12-03 | 1,736 | 1,774 | 1,722 | 1,754 | 3,795,000 | 584.67 |
| 2012-11-30 | 1,729 | 1,735 | 1,706 | 1,719 | 3,251,000 | 573 |
| 2012-11-29 | 1,730 | 1,732 | 1,708 | 1,726 | 2,071,000 | 575.33 |
| 2012-11-28 | 1,728 | 1,741 | 1,711 | 1,712 | 2,509,000 | 570.67 |
| 2012-11-27 | 1,703 | 1,747 | 1,701 | 1,740 | 2,996,000 | 580 |
| 2012-11-26 | 1,763 | 1,765 | 1,705 | 1,709 | 4,393,000 | 569.67 |
| 2012-11-22 | 1,744 | 1,749 | 1,720 | 1,745 | 4,355,000 | 581.67 |
| 2012-11-21 | 1,786 | 1,789 | 1,727 | 1,737 | 4,773,000 | 579 |
| 2012-11-20 | 1,780 | 1,798 | 1,763 | 1,778 | 3,958,000 | 592.67 |
| 2012-11-19 | 1,774 | 1,795 | 1,765 | 1,786 | 4,767,000 | 595.33 |
| 2012-11-16 | 1,739 | 1,758 | 1,720 | 1,757 | 6,057,000 | 585.67 |
| 2012-11-15 | 1,701 | 1,723 | 1,690 | 1,717 | 5,658,000 | 572.33 |
| 2012-11-14 | 1,621 | 1,652 | 1,617 | 1,648 | 2,930,000 | 549.33 |
| 2012-11-13 | 1,626 | 1,637 | 1,602 | 1,620 | 3,200,000 | 540 |
| 2012-11-12 | 1,655 | 1,662 | 1,613 | 1,617 | 4,912,000 | 539 |
| 2012-11-09 | 1,650 | 1,678 | 1,641 | 1,672 | 3,373,000 | 557.33 |
| 2012-11-08 | 1,700 | 1,703 | 1,674 | 1,679 | 4,470,000 | 559.67 |
| 2012-11-07 | 1,717 | 1,724 | 1,701 | 1,724 | 3,483,000 | 574.67 |
| 2012-11-06 | 1,714 | 1,714 | 1,702 | 1,714 | 3,120,000 | 571.33 |
| 2012-11-05 | 1,699 | 1,717 | 1,698 | 1,710 | 2,864,000 | 570 |
| 2012-11-02 | 1,693 | 1,728 | 1,693 | 1,717 | 6,607,000 | 572.33 |
| 2012-11-01 | 1,634 | 1,652 | 1,622 | 1,652 | 2,870,000 | 550.67 |
| 2012-10-31 | 1,615 | 1,624 | 1,603 | 1,613 | 4,022,000 | 537.67 |
| 2012-10-30 | 1,646 | 1,652 | 1,597 | 1,600 | 5,444,000 | 533.33 |
| 2012-10-29 | 1,627 | 1,645 | 1,626 | 1,641 | 3,142,000 | 547 |
| 2012-10-26 | 1,648 | 1,653 | 1,615 | 1,617 | 3,354,000 | 539 |
| 2012-10-25 | 1,645 | 1,650 | 1,627 | 1,642 | 2,458,000 | 547.33 |
| 2012-10-24 | 1,620 | 1,663 | 1,618 | 1,639 | 4,046,000 | 546.33 |
| 2012-10-23 | 1,661 | 1,669 | 1,629 | 1,645 | 2,590,000 | 548.33 |
| 2012-10-22 | 1,622 | 1,655 | 1,617 | 1,651 | 2,811,000 | 550.33 |
| 2012-10-19 | 1,626 | 1,649 | 1,625 | 1,644 | 3,129,000 | 548 |
| 2012-10-18 | 1,640 | 1,658 | 1,635 | 1,641 | 4,160,000 | 547 |
| 2012-10-17 | 1,587 | 1,624 | 1,587 | 1,614 | 3,881,000 | 538 |
| 2012-10-16 | 1,581 | 1,592 | 1,577 | 1,585 | 4,576,000 | 528.33 |
| 2012-10-15 | 1,580 | 1,583 | 1,557 | 1,580 | 3,962,000 | 526.67 |
| 2012-10-12 | 1,569 | 1,599 | 1,562 | 1,588 | 5,509,000 | 529.33 |
| 2012-10-11 | 1,539 | 1,560 | 1,518 | 1,538 | 4,967,000 | 512.67 |
| 2012-10-10 | 1,562 | 1,583 | 1,556 | 1,570 | 3,393,000 | 523.33 |
| 2012-10-09 | 1,599 | 1,613 | 1,581 | 1,584 | 4,531,000 | 528 |
| 2012-10-05 | 1,579 | 1,590 | 1,552 | 1,587 | 4,172,000 | 529 |
| 2012-10-04 | 1,561 | 1,577 | 1,555 | 1,568 | 4,606,000 | 522.67 |
| 2012-10-03 | 1,518 | 1,552 | 1,516 | 1,539 | 2,900,000 | 513 |
| 2012-10-02 | 1,526 | 1,539 | 1,512 | 1,515 | 2,937,000 | 505 |
| 2012-10-01 | 1,552 | 1,553 | 1,520 | 1,531 | 3,152,000 | 510.33 |
| 2012-09-28 | 1,596 | 1,606 | 1,558 | 1,563 | 5,253,000 | 521 |
| 2012-09-27 | 1,558 | 1,593 | 1,535 | 1,591 | 4,185,000 | 530.33 |
| 2012-09-26 | 1,589 | 1,619 | 1,581 | 1,584 | 4,478,000 | 528 |
| 2012-09-25 | 1,614 | 1,622 | 1,603 | 1,615 | 6,220,000 | 538.33 |
| 2012-09-24 | 1,589 | 1,615 | 1,579 | 1,615 | 3,817,000 | 538.33 |
| 2012-09-21 | 1,584 | 1,599 | 1,583 | 1,584 | 3,455,000 | 528 |
| 2012-09-20 | 1,603 | 1,607 | 1,577 | 1,582 | 4,596,000 | 527.33 |
| 2012-09-19 | 1,593 | 1,622 | 1,581 | 1,611 | 6,244,000 | 537 |
| 2012-09-18 | 1,592 | 1,603 | 1,578 | 1,597 | 5,930,000 | 532.33 |
| 2012-09-14 | 1,557 | 1,611 | 1,554 | 1,603 | 8,909,000 | 534.33 |
| 2012-09-13 | 1,517 | 1,530 | 1,502 | 1,520 | 2,186,000 | 506.67 |
| 2012-09-12 | 1,512 | 1,539 | 1,510 | 1,531 | 2,582,000 | 510.33 |
| 2012-09-11 | 1,510 | 1,513 | 1,492 | 1,506 | 2,456,000 | 502 |
| 2012-09-10 | 1,511 | 1,529 | 1,504 | 1,527 | 2,494,000 | 509 |
| 2012-09-07 | 1,521 | 1,529 | 1,502 | 1,522 | 4,405,000 | 507.33 |
| 2012-09-06 | 1,466 | 1,483 | 1,445 | 1,481 | 3,326,000 | 493.67 |
| 2012-09-05 | 1,469 | 1,473 | 1,453 | 1,458 | 2,574,000 | 486 |
| 2012-09-04 | 1,467 | 1,472 | 1,447 | 1,462 | 3,151,000 | 487.33 |
| 2012-09-03 | 1,462 | 1,486 | 1,452 | 1,462 | 2,618,000 | 487.33 |
| 2012-08-31 | 1,461 | 1,476 | 1,453 | 1,453 | 2,552,000 | 484.33 |
| 2012-08-30 | 1,512 | 1,513 | 1,467 | 1,474 | 2,703,000 | 491.33 |
| 2012-08-29 | 1,499 | 1,514 | 1,495 | 1,507 | 1,805,000 | 502.33 |
| 2012-08-28 | 1,518 | 1,519 | 1,476 | 1,489 | 3,307,000 | 496.33 |
| 2012-08-27 | 1,537 | 1,546 | 1,517 | 1,517 | 1,741,000 | 505.67 |
| 2012-08-24 | 1,532 | 1,532 | 1,512 | 1,522 | 2,012,000 | 507.33 |
| 2012-08-23 | 1,541 | 1,555 | 1,535 | 1,549 | 2,728,000 | 516.33 |
| 2012-08-22 | 1,554 | 1,557 | 1,527 | 1,541 | 1,502,000 | 513.67 |
| 2012-08-21 | 1,547 | 1,563 | 1,544 | 1,544 | 1,898,000 | 514.67 |
| 2012-08-20 | 1,572 | 1,573 | 1,538 | 1,541 | 2,275,000 | 513.67 |
| 2012-08-17 | 1,551 | 1,570 | 1,541 | 1,564 | 3,116,000 | 521.33 |
| 2012-08-16 | 1,498 | 1,541 | 1,497 | 1,538 | 3,132,000 | 512.67 |
| 2012-08-15 | 1,513 | 1,516 | 1,482 | 1,490 | 2,798,000 | 496.67 |
| 2012-08-14 | 1,538 | 1,554 | 1,505 | 1,508 | 3,711,000 | 502.67 |
| 2012-08-13 | 1,514 | 1,533 | 1,499 | 1,530 | 2,276,000 | 510 |
| 2012-08-10 | 1,533 | 1,542 | 1,502 | 1,515 | 4,452,000 | 505 |
| 2012-08-09 | 1,515 | 1,551 | 1,513 | 1,533 | 3,810,000 | 511 |
| 2012-08-08 | 1,558 | 1,565 | 1,517 | 1,526 | 4,203,000 | 508.67 |
| 2012-08-07 | 1,551 | 1,552 | 1,538 | 1,541 | 2,720,000 | 513.67 |
| 2012-08-06 | 1,546 | 1,555 | 1,537 | 1,546 | 2,545,000 | 515.33 |
| 2012-08-03 | 1,516 | 1,527 | 1,504 | 1,517 | 3,095,000 | 505.67 |
| 2012-08-02 | 1,525 | 1,550 | 1,516 | 1,539 | 4,389,000 | 513 |
| 2012-08-01 | 1,517 | 1,527 | 1,506 | 1,519 | 2,368,000 | 506.33 |
| 2012-07-31 | 1,518 | 1,537 | 1,510 | 1,526 | 3,423,000 | 508.67 |
| 2012-07-30 | 1,523 | 1,526 | 1,510 | 1,519 | 3,021,000 | 506.33 |
| 2012-07-27 | 1,470 | 1,506 | 1,470 | 1,495 | 4,918,000 | 498.33 |
| 2012-07-26 | 1,433 | 1,453 | 1,424 | 1,448 | 3,697,000 | 482.67 |
| 2012-07-25 | 1,420 | 1,433 | 1,404 | 1,416 | 3,472,000 | 472 |
| 2012-07-24 | 1,445 | 1,459 | 1,403 | 1,432 | 4,412,000 | 477.33 |
| 2012-07-23 | 1,448 | 1,470 | 1,436 | 1,450 | 4,665,000 | 483.33 |
| 2012-07-20 | 1,503 | 1,508 | 1,451 | 1,466 | 4,790,000 | 488.67 |
| 2012-07-19 | 1,531 | 1,543 | 1,497 | 1,502 | 4,047,000 | 500.67 |
| 2012-07-18 | 1,510 | 1,544 | 1,503 | 1,519 | 5,430,000 | 506.33 |
| 2012-07-17 | 1,450 | 1,507 | 1,442 | 1,489 | 4,891,000 | 496.33 |
| 2012-07-13 | 1,446 | 1,464 | 1,436 | 1,453 | 4,751,000 | 484.33 |
| 2012-07-12 | 1,495 | 1,508 | 1,456 | 1,462 | 4,321,000 | 487.33 |
| 2012-07-11 | 1,473 | 1,494 | 1,465 | 1,494 | 2,691,000 | 498 |
| 2012-07-10 | 1,494 | 1,506 | 1,469 | 1,473 | 2,555,000 | 491 |
| 2012-07-09 | 1,485 | 1,502 | 1,479 | 1,484 | 3,576,000 | 494.67 |
| 2012-07-06 | 1,495 | 1,530 | 1,494 | 1,501 | 4,712,000 | 500.33 |
| 2012-07-05 | 1,527 | 1,536 | 1,491 | 1,502 | 4,133,000 | 500.67 |
| 2012-07-04 | 1,547 | 1,553 | 1,528 | 1,533 | 4,182,000 | 511 |
| 2012-07-03 | 1,531 | 1,550 | 1,529 | 1,544 | 2,976,000 | 514.67 |
| 2012-07-02 | 1,540 | 1,543 | 1,511 | 1,528 | 2,992,000 | 509.33 |
| 2012-06-29 | 1,485 | 1,535 | 1,471 | 1,530 | 5,267,000 | 510 |
| 2012-06-28 | 1,495 | 1,502 | 1,480 | 1,498 | 4,937,000 | 499.33 |
| 2012-06-27 | 1,431 | 1,463 | 1,420 | 1,457 | 3,604,000 | 485.67 |
| 2012-06-26 | 1,421 | 1,437 | 1,399 | 1,413 | 4,821,000 | 471 |
| 2012-06-25 | 1,441 | 1,459 | 1,431 | 1,434 | 2,809,000 | 478 |
| 2012-06-22 | 1,418 | 1,440 | 1,411 | 1,433 | 2,872,000 | 477.67 |
| 2012-06-21 | 1,437 | 1,461 | 1,431 | 1,442 | 4,382,000 | 480.67 |
| 2012-06-20 | 1,403 | 1,437 | 1,402 | 1,430 | 2,943,000 | 476.67 |
| 2012-06-19 | 1,387 | 1,395 | 1,373 | 1,379 | 2,482,000 | 459.67 |
| 2012-06-18 | 1,400 | 1,408 | 1,384 | 1,391 | 2,948,000 | 463.67 |
| 2012-06-15 | 1,360 | 1,382 | 1,356 | 1,356 | 3,695,000 | 452 |
| 2012-06-14 | 1,354 | 1,374 | 1,345 | 1,354 | 3,231,000 | 451.33 |
| 2012-06-13 | 1,373 | 1,377 | 1,351 | 1,356 | 4,586,000 | 452 |
| 2012-06-12 | 1,347 | 1,377 | 1,333 | 1,377 | 3,668,000 | 459 |
| 2012-06-11 | 1,383 | 1,394 | 1,370 | 1,377 | 4,132,000 | 459 |
| 2012-06-08 | 1,377 | 1,377 | 1,342 | 1,353 | 5,733,000 | 451 |
| 2012-06-07 | 1,379 | 1,390 | 1,362 | 1,383 | 5,299,000 | 461 |
| 2012-06-06 | 1,301 | 1,372 | 1,297 | 1,365 | 7,184,000 | 455 |
| 2012-06-05 | 1,258 | 1,289 | 1,250 | 1,286 | 4,820,000 | 428.67 |
| 2012-06-04 | 1,260 | 1,275 | 1,235 | 1,241 | 4,895,000 | 413.67 |
| 2012-06-01 | 1,291 | 1,316 | 1,285 | 1,312 | 4,100,000 | 437.33 |
| 2012-05-31 | 1,300 | 1,309 | 1,282 | 1,308 | 5,479,000 | 436 |
| 2012-05-30 | 1,340 | 1,340 | 1,308 | 1,327 | 3,484,000 | 442.33 |
| 2012-05-29 | 1,308 | 1,341 | 1,297 | 1,339 | 4,926,000 | 446.33 |
| 2012-05-28 | 1,286 | 1,312 | 1,273 | 1,310 | 5,677,000 | 436.67 |
| 2012-05-25 | 1,304 | 1,310 | 1,269 | 1,285 | 5,303,000 | 428.33 |
| 2012-05-24 | 1,247 | 1,270 | 1,243 | 1,262 | 3,187,000 | 420.67 |
| 2012-05-23 | 1,260 | 1,262 | 1,234 | 1,240 | 4,595,000 | 413.33 |
| 2012-05-22 | 1,260 | 1,278 | 1,249 | 1,276 | 4,887,000 | 425.33 |
| 2012-05-21 | 1,216 | 1,253 | 1,211 | 1,231 | 4,271,000 | 410.33 |
| 2012-05-18 | 1,238 | 1,241 | 1,204 | 1,216 | 7,234,000 | 405.33 |
| 2012-05-17 | 1,272 | 1,295 | 1,258 | 1,279 | 7,310,000 | 426.33 |
| 2012-05-16 | 1,253 | 1,269 | 1,243 | 1,263 | 4,835,000 | 421 |
| 2012-05-15 | 1,277 | 1,285 | 1,242 | 1,261 | 4,758,000 | 420.33 |
| 2012-05-14 | 1,307 | 1,316 | 1,290 | 1,293 | 3,444,000 | 431 |
| 2012-05-11 | 1,331 | 1,334 | 1,295 | 1,298 | 4,295,000 | 432.67 |
| 2012-05-10 | 1,323 | 1,346 | 1,303 | 1,330 | 3,363,000 | 443.33 |
| 2012-05-09 | 1,354 | 1,354 | 1,312 | 1,325 | 3,716,000 | 441.67 |
| 2012-05-08 | 1,371 | 1,378 | 1,349 | 1,359 | 3,179,000 | 453 |
| 2012-05-07 | 1,336 | 1,368 | 1,330 | 1,348 | 5,852,000 | 449.33 |
| 2012-05-02 | 1,405 | 1,417 | 1,393 | 1,406 | 3,911,000 | 468.67 |
| 2012-05-01 | 1,455 | 1,458 | 1,377 | 1,384 | 9,279,000 | 461.33 |
| 2012-04-27 | 1,495 | 1,590 | 1,452 | 1,477 | 9,647,000 | 492.33 |
| 2012-04-26 | 1,502 | 1,512 | 1,494 | 1,502 | 2,618,000 | 500.67 |
| 2012-04-25 | 1,498 | 1,505 | 1,484 | 1,493 | 3,020,000 | 497.67 |
| 2012-04-24 | 1,467 | 1,487 | 1,460 | 1,468 | 3,383,000 | 489.33 |
| 2012-04-23 | 1,508 | 1,517 | 1,478 | 1,483 | 2,351,000 | 494.33 |
| 2012-04-20 | 1,507 | 1,511 | 1,490 | 1,504 | 3,573,000 | 501.33 |
| 2012-04-19 | 1,494 | 1,500 | 1,471 | 1,486 | 3,427,000 | 495.33 |
| 2012-04-18 | 1,470 | 1,511 | 1,470 | 1,505 | 5,349,000 | 501.67 |
| 2012-04-17 | 1,447 | 1,467 | 1,431 | 1,436 | 3,729,000 | 478.67 |
| 2012-04-16 | 1,456 | 1,476 | 1,438 | 1,445 | 3,945,000 | 481.67 |
| 2012-04-13 | 1,472 | 1,492 | 1,461 | 1,486 | 5,835,000 | 495.33 |
| 2012-04-12 | 1,450 | 1,457 | 1,434 | 1,450 | 4,472,000 | 483.33 |
| 2012-04-11 | 1,449 | 1,470 | 1,412 | 1,458 | 7,743,000 | 486 |
| 2012-04-10 | 1,492 | 1,539 | 1,467 | 1,482 | 8,053,000 | 494 |
| 2012-04-09 | 1,470 | 1,488 | 1,460 | 1,473 | 3,640,000 | 491 |
| 2012-04-06 | 1,496 | 1,517 | 1,489 | 1,504 | 2,957,000 | 501.33 |
| 2012-04-05 | 1,501 | 1,519 | 1,484 | 1,510 | 6,085,000 | 503.33 |
| 2012-04-04 | 1,558 | 1,570 | 1,510 | 1,514 | 5,331,000 | 504.67 |
| 2012-04-03 | 1,592 | 1,593 | 1,544 | 1,558 | 4,944,000 | 519.33 |
| 2012-04-02 | 1,611 | 1,619 | 1,589 | 1,595 | 3,992,000 | 531.67 |
| 2012-03-30 | 1,586 | 1,599 | 1,574 | 1,583 | 4,963,000 | 527.67 |
| 2012-03-29 | 1,582 | 1,608 | 1,577 | 1,592 | 3,836,000 | 530.67 |
| 2012-03-28 | 1,580 | 1,613 | 1,556 | 1,600 | 4,274,000 | 533.33 |
| 2012-03-27 | 1,587 | 1,617 | 1,580 | 1,605 | 6,406,000 | 535 |
| 2012-03-26 | 1,570 | 1,581 | 1,548 | 1,549 | 4,141,000 | 516.33 |
| 2012-03-23 | 1,550 | 1,582 | 1,550 | 1,559 | 5,497,000 | 519.67 |
| 2012-03-22 | 1,572 | 1,595 | 1,562 | 1,589 | 7,571,000 | 529.67 |
| 2012-03-21 | 1,649 | 1,649 | 1,596 | 1,606 | 5,882,000 | 535.33 |
| 2012-03-19 | 1,652 | 1,663 | 1,645 | 1,658 | 3,157,000 | 552.67 |
| 2012-03-16 | 1,646 | 1,668 | 1,646 | 1,656 | 4,753,000 | 552 |
| 2012-03-15 | 1,675 | 1,677 | 1,637 | 1,660 | 4,164,000 | 553.33 |
| 2012-03-14 | 1,663 | 1,683 | 1,660 | 1,663 | 5,849,000 | 554.33 |
| 2012-03-13 | 1,609 | 1,656 | 1,605 | 1,617 | 13,606,000 | 539 |
| 2012-03-12 | 1,607 | 1,617 | 1,577 | 1,577 | 4,749,000 | 525.67 |
| 2012-03-09 | 1,591 | 1,593 | 1,558 | 1,579 | 9,580,000 | 526.33 |
| 2012-03-08 | 1,516 | 1,551 | 1,506 | 1,551 | 6,888,000 | 517 |
| 2012-03-07 | 1,478 | 1,493 | 1,470 | 1,481 | 4,948,000 | 493.67 |
| 2012-03-06 | 1,533 | 1,544 | 1,504 | 1,506 | 4,198,000 | 502 |
| 2012-03-05 | 1,507 | 1,528 | 1,507 | 1,520 | 4,114,000 | 506.67 |
| 2012-03-02 | 1,531 | 1,538 | 1,518 | 1,530 | 5,507,000 | 510 |
| 2012-03-01 | 1,541 | 1,553 | 1,494 | 1,501 | 5,995,000 | 500.33 |
| 2012-02-29 | 1,560 | 1,577 | 1,535 | 1,542 | 5,341,000 | 514 |
| 2012-02-28 | 1,521 | 1,560 | 1,512 | 1,560 | 5,076,000 | 520 |
| 2012-02-27 | 1,542 | 1,578 | 1,538 | 1,548 | 8,470,000 | 516 |
| 2012-02-24 | 1,490 | 1,527 | 1,481 | 1,525 | 7,133,000 | 508.33 |
| 2012-02-23 | 1,464 | 1,496 | 1,448 | 1,490 | 7,180,000 | 496.67 |
| 2012-02-22 | 1,428 | 1,459 | 1,419 | 1,456 | 7,015,000 | 485.33 |
| 2012-02-21 | 1,501 | 1,502 | 1,432 | 1,438 | 8,645,000 | 479.33 |
| 2012-02-20 | 1,504 | 1,520 | 1,491 | 1,501 | 6,317,000 | 500.33 |
| 2012-02-17 | 1,457 | 1,481 | 1,442 | 1,467 | 7,914,000 | 489 |
| 2012-02-16 | 1,423 | 1,447 | 1,401 | 1,410 | 6,792,000 | 470 |
| 2012-02-15 | 1,377 | 1,455 | 1,376 | 1,436 | 11,768,000 | 478.67 |
| 2012-02-14 | 1,323 | 1,382 | 1,317 | 1,371 | 7,237,000 | 457 |
| 2012-02-13 | 1,303 | 1,330 | 1,302 | 1,324 | 2,640,000 | 441.33 |
| 2012-02-10 | 1,327 | 1,331 | 1,305 | 1,308 | 4,814,000 | 436 |
| 2012-02-09 | 1,266 | 1,335 | 1,265 | 1,325 | 7,342,000 | 441.67 |
| 2012-02-08 | 1,296 | 1,298 | 1,273 | 1,287 | 4,500,000 | 429 |
| 2012-02-07 | 1,280 | 1,292 | 1,266 | 1,289 | 2,849,000 | 429.67 |
| 2012-02-06 | 1,293 | 1,300 | 1,270 | 1,276 | 3,714,000 | 425.33 |
| 2012-02-03 | 1,293 | 1,293 | 1,274 | 1,280 | 2,711,000 | 426.67 |
| 2012-02-02 | 1,281 | 1,300 | 1,275 | 1,284 | 3,014,000 | 428 |
| 2012-02-01 | 1,254 | 1,278 | 1,253 | 1,268 | 4,181,000 | 422.67 |
| 2012-01-31 | 1,278 | 1,285 | 1,249 | 1,253 | 4,514,000 | 417.67 |
| 2012-01-30 | 1,278 | 1,286 | 1,273 | 1,279 | 2,913,000 | 426.33 |
| 2012-01-27 | 1,271 | 1,285 | 1,262 | 1,285 | 4,855,000 | 428.33 |
| 2012-01-26 | 1,280 | 1,299 | 1,278 | 1,283 | 3,761,000 | 427.67 |
| 2012-01-25 | 1,280 | 1,284 | 1,265 | 1,275 | 3,351,000 | 425 |
| 2012-01-24 | 1,291 | 1,298 | 1,253 | 1,273 | 4,186,000 | 424.33 |
| 2012-01-23 | 1,258 | 1,287 | 1,252 | 1,285 | 5,625,000 | 428.33 |
| 2012-01-20 | 1,205 | 1,259 | 1,203 | 1,258 | 8,327,000 | 419.33 |
| 2012-01-19 | 1,156 | 1,183 | 1,152 | 1,176 | 3,185,000 | 392 |
| 2012-01-18 | 1,156 | 1,167 | 1,140 | 1,157 | 3,500,000 | 385.67 |
| 2012-01-17 | 1,136 | 1,160 | 1,127 | 1,160 | 2,938,000 | 386.67 |
| 2012-01-16 | 1,141 | 1,142 | 1,118 | 1,128 | 3,364,000 | 376 |
| 2012-01-13 | 1,141 | 1,161 | 1,136 | 1,159 | 5,617,000 | 386.33 |
| 2012-01-12 | 1,136 | 1,140 | 1,124 | 1,134 | 3,352,000 | 378 |
| 2012-01-11 | 1,130 | 1,145 | 1,126 | 1,132 | 2,768,000 | 377.33 |
| 2012-01-10 | 1,143 | 1,152 | 1,126 | 1,128 | 2,335,000 | 376 |
| 2012-01-06 | 1,143 | 1,149 | 1,130 | 1,139 | 2,769,000 | 379.67 |
| 2012-01-05 | 1,156 | 1,160 | 1,145 | 1,146 | 2,768,000 | 382 |
| 2012-01-04 | 1,152 | 1,170 | 1,138 | 1,166 | 4,441,000 | 388.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
