2212 山崎製パン(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 | 962 | 964 | 958 | 962 | 472,000 | 962 |
| 2012-12-27 | 962 | 968 | 962 | 963 | 642,000 | 963 |
| 2012-12-26 | 964 | 965 | 953 | 962 | 645,000 | 962 |
| 2012-12-25 | 979 | 982 | 975 | 980 | 1,162,000 | 980 |
| 2012-12-21 | 979 | 980 | 973 | 978 | 728,000 | 978 |
| 2012-12-20 | 970 | 977 | 969 | 974 | 669,000 | 974 |
| 2012-12-19 | 972 | 974 | 965 | 970 | 745,000 | 970 |
| 2012-12-18 | 962 | 971 | 960 | 971 | 855,000 | 971 |
| 2012-12-17 | 966 | 966 | 956 | 962 | 988,000 | 962 |
| 2012-12-14 | 964 | 967 | 960 | 965 | 692,000 | 965 |
| 2012-12-13 | 966 | 966 | 958 | 962 | 581,000 | 962 |
| 2012-12-12 | 965 | 967 | 963 | 963 | 423,000 | 963 |
| 2012-12-11 | 969 | 971 | 964 | 965 | 650,000 | 965 |
| 2012-12-10 | 969 | 970 | 965 | 969 | 453,000 | 969 |
| 2012-12-07 | 967 | 970 | 962 | 965 | 741,000 | 965 |
| 2012-12-06 | 969 | 972 | 965 | 969 | 629,000 | 969 |
| 2012-12-05 | 965 | 968 | 963 | 967 | 506,000 | 967 |
| 2012-12-04 | 966 | 968 | 963 | 967 | 320,000 | 967 |
| 2012-12-03 | 969 | 969 | 962 | 964 | 433,000 | 964 |
| 2012-11-30 | 964 | 967 | 961 | 965 | 603,000 | 965 |
| 2012-11-29 | 953 | 963 | 952 | 962 | 457,000 | 962 |
| 2012-11-28 | 956 | 961 | 949 | 949 | 617,000 | 949 |
| 2012-11-27 | 958 | 961 | 952 | 955 | 728,000 | 955 |
| 2012-11-26 | 955 | 965 | 951 | 954 | 838,000 | 954 |
| 2012-11-22 | 952 | 955 | 949 | 950 | 431,000 | 950 |
| 2012-11-21 | 961 | 961 | 945 | 952 | 670,000 | 952 |
| 2012-11-20 | 956 | 962 | 953 | 956 | 634,000 | 956 |
| 2012-11-19 | 938 | 953 | 938 | 953 | 610,000 | 953 |
| 2012-11-16 | 938 | 939 | 928 | 935 | 1,072,000 | 935 |
| 2012-11-15 | 937 | 942 | 935 | 937 | 686,000 | 937 |
| 2012-11-14 | 936 | 941 | 932 | 938 | 437,000 | 938 |
| 2012-11-13 | 939 | 939 | 933 | 938 | 386,000 | 938 |
| 2012-11-12 | 940 | 942 | 937 | 939 | 468,000 | 939 |
| 2012-11-09 | 935 | 945 | 935 | 942 | 734,000 | 942 |
| 2012-11-08 | 941 | 942 | 933 | 939 | 749,000 | 939 |
| 2012-11-07 | 945 | 946 | 940 | 942 | 670,000 | 942 |
| 2012-11-06 | 945 | 946 | 940 | 944 | 606,000 | 944 |
| 2012-11-05 | 942 | 947 | 940 | 942 | 547,000 | 942 |
| 2012-11-02 | 950 | 950 | 939 | 940 | 1,079,000 | 940 |
| 2012-11-01 | 957 | 957 | 940 | 944 | 997,000 | 944 |
| 2012-10-31 | 979 | 979 | 954 | 960 | 1,436,000 | 960 |
| 2012-10-30 | 982 | 989 | 974 | 975 | 568,000 | 975 |
| 2012-10-29 | 986 | 988 | 974 | 981 | 848,000 | 981 |
| 2012-10-26 | 995 | 1,000 | 991 | 991 | 395,000 | 991 |
| 2012-10-25 | 993 | 998 | 989 | 998 | 367,000 | 998 |
| 2012-10-24 | 1,000 | 1,000 | 987 | 990 | 663,000 | 990 |
| 2012-10-23 | 1,003 | 1,006 | 1,001 | 1,004 | 250,000 | 1,004 |
| 2012-10-22 | 996 | 1,006 | 993 | 1,002 | 581,000 | 1,002 |
| 2012-10-19 | 1,000 | 1,004 | 995 | 1,001 | 390,000 | 1,001 |
| 2012-10-18 | 1,002 | 1,008 | 999 | 1,004 | 370,000 | 1,004 |
| 2012-10-17 | 991 | 1,005 | 990 | 993 | 727,000 | 993 |
| 2012-10-16 | 1,002 | 1,002 | 987 | 990 | 550,000 | 990 |
| 2012-10-15 | 1,002 | 1,003 | 983 | 993 | 762,000 | 993 |
| 2012-10-12 | 987 | 1,001 | 987 | 1,001 | 469,000 | 1,001 |
| 2012-10-11 | 1,001 | 1,003 | 975 | 992 | 1,281,000 | 992 |
| 2012-10-10 | 1,018 | 1,018 | 1,001 | 1,003 | 507,000 | 1,003 |
| 2012-10-09 | 1,024 | 1,033 | 1,019 | 1,019 | 351,000 | 1,019 |
| 2012-10-05 | 1,027 | 1,030 | 1,019 | 1,024 | 319,000 | 1,024 |
| 2012-10-04 | 1,027 | 1,032 | 1,017 | 1,021 | 357,000 | 1,021 |
| 2012-10-03 | 1,030 | 1,032 | 1,017 | 1,019 | 507,000 | 1,019 |
| 2012-10-02 | 1,029 | 1,032 | 1,019 | 1,019 | 221,000 | 1,019 |
| 2012-10-01 | 1,036 | 1,036 | 1,024 | 1,030 | 258,000 | 1,030 |
| 2012-09-28 | 1,041 | 1,047 | 1,034 | 1,045 | 398,000 | 1,045 |
| 2012-09-27 | 1,038 | 1,045 | 1,033 | 1,041 | 222,000 | 1,041 |
| 2012-09-26 | 1,027 | 1,042 | 1,027 | 1,037 | 274,000 | 1,037 |
| 2012-09-25 | 1,027 | 1,035 | 1,023 | 1,035 | 405,000 | 1,035 |
| 2012-09-24 | 1,027 | 1,039 | 1,027 | 1,037 | 380,000 | 1,037 |
| 2012-09-21 | 1,011 | 1,025 | 1,008 | 1,023 | 553,000 | 1,023 |
| 2012-09-20 | 1,004 | 1,011 | 1,001 | 1,005 | 376,000 | 1,005 |
| 2012-09-19 | 1,005 | 1,005 | 999 | 999 | 368,000 | 999 |
| 2012-09-18 | 1,006 | 1,007 | 1,001 | 1,004 | 328,000 | 1,004 |
| 2012-09-14 | 1,009 | 1,009 | 999 | 1,000 | 416,000 | 1,000 |
| 2012-09-13 | 1,012 | 1,013 | 1,003 | 1,005 | 211,000 | 1,005 |
| 2012-09-12 | 1,000 | 1,012 | 1,000 | 1,012 | 299,000 | 1,012 |
| 2012-09-11 | 999 | 1,005 | 996 | 1,002 | 294,000 | 1,002 |
| 2012-09-10 | 1,007 | 1,010 | 996 | 998 | 316,000 | 998 |
| 2012-09-07 | 1,022 | 1,022 | 1,008 | 1,013 | 336,000 | 1,013 |
| 2012-09-06 | 997 | 1,018 | 997 | 1,015 | 573,000 | 1,015 |
| 2012-09-05 | 1,012 | 1,014 | 996 | 997 | 497,000 | 997 |
| 2012-09-04 | 1,025 | 1,025 | 1,015 | 1,019 | 251,000 | 1,019 |
| 2012-09-03 | 1,036 | 1,037 | 1,019 | 1,021 | 350,000 | 1,021 |
| 2012-08-31 | 1,039 | 1,049 | 1,028 | 1,029 | 451,000 | 1,029 |
| 2012-08-30 | 1,040 | 1,045 | 1,034 | 1,042 | 263,000 | 1,042 |
| 2012-08-29 | 1,038 | 1,040 | 1,033 | 1,037 | 197,000 | 1,037 |
| 2012-08-28 | 1,043 | 1,047 | 1,035 | 1,037 | 361,000 | 1,037 |
| 2012-08-27 | 1,048 | 1,051 | 1,035 | 1,035 | 252,000 | 1,035 |
| 2012-08-24 | 1,036 | 1,047 | 1,035 | 1,046 | 362,000 | 1,046 |
| 2012-08-23 | 1,035 | 1,047 | 1,028 | 1,046 | 724,000 | 1,046 |
| 2012-08-22 | 1,029 | 1,032 | 1,024 | 1,031 | 374,000 | 1,031 |
| 2012-08-21 | 1,032 | 1,037 | 1,027 | 1,028 | 360,000 | 1,028 |
| 2012-08-20 | 1,035 | 1,036 | 1,029 | 1,031 | 387,000 | 1,031 |
| 2012-08-17 | 1,040 | 1,041 | 1,033 | 1,035 | 454,000 | 1,035 |
| 2012-08-16 | 1,044 | 1,047 | 1,030 | 1,041 | 634,000 | 1,041 |
| 2012-08-15 | 1,051 | 1,051 | 1,042 | 1,043 | 353,000 | 1,043 |
| 2012-08-14 | 1,035 | 1,064 | 1,035 | 1,063 | 789,000 | 1,063 |
| 2012-08-13 | 1,026 | 1,035 | 1,024 | 1,035 | 536,000 | 1,035 |
| 2012-08-10 | 1,031 | 1,035 | 1,023 | 1,026 | 525,000 | 1,026 |
| 2012-08-09 | 1,026 | 1,035 | 1,022 | 1,035 | 582,000 | 1,035 |
| 2012-08-08 | 1,039 | 1,042 | 1,023 | 1,029 | 1,163,000 | 1,029 |
| 2012-08-07 | 1,071 | 1,072 | 1,037 | 1,046 | 1,002,000 | 1,046 |
| 2012-08-06 | 1,078 | 1,083 | 1,067 | 1,082 | 358,000 | 1,082 |
| 2012-08-03 | 1,070 | 1,085 | 1,052 | 1,067 | 756,000 | 1,067 |
| 2012-08-02 | 1,071 | 1,089 | 1,066 | 1,070 | 370,000 | 1,070 |
| 2012-08-01 | 1,085 | 1,093 | 1,082 | 1,083 | 413,000 | 1,083 |
| 2012-07-31 | 1,093 | 1,096 | 1,082 | 1,093 | 420,000 | 1,093 |
| 2012-07-30 | 1,074 | 1,090 | 1,070 | 1,090 | 313,000 | 1,090 |
| 2012-07-27 | 1,093 | 1,096 | 1,074 | 1,077 | 491,000 | 1,077 |
| 2012-07-26 | 1,087 | 1,093 | 1,074 | 1,093 | 635,000 | 1,093 |
| 2012-07-25 | 1,069 | 1,083 | 1,065 | 1,075 | 529,000 | 1,075 |
| 2012-07-24 | 1,072 | 1,076 | 1,059 | 1,069 | 609,000 | 1,069 |
| 2012-07-23 | 1,051 | 1,075 | 1,049 | 1,071 | 866,000 | 1,071 |
| 2012-07-20 | 1,068 | 1,072 | 1,048 | 1,051 | 876,000 | 1,051 |
| 2012-07-19 | 1,060 | 1,075 | 1,058 | 1,068 | 742,000 | 1,068 |
| 2012-07-18 | 1,050 | 1,065 | 1,048 | 1,059 | 940,000 | 1,059 |
| 2012-07-17 | 1,038 | 1,038 | 1,025 | 1,028 | 323,000 | 1,028 |
| 2012-07-13 | 1,019 | 1,041 | 1,019 | 1,033 | 773,000 | 1,033 |
| 2012-07-12 | 1,021 | 1,027 | 1,012 | 1,015 | 306,000 | 1,015 |
| 2012-07-11 | 1,021 | 1,029 | 1,016 | 1,018 | 314,000 | 1,018 |
| 2012-07-10 | 1,022 | 1,032 | 1,020 | 1,021 | 405,000 | 1,021 |
| 2012-07-09 | 1,017 | 1,028 | 1,014 | 1,017 | 622,000 | 1,017 |
| 2012-07-06 | 1,039 | 1,045 | 1,017 | 1,019 | 554,000 | 1,019 |
| 2012-07-05 | 1,029 | 1,045 | 1,029 | 1,038 | 722,000 | 1,038 |
| 2012-07-04 | 1,048 | 1,049 | 1,041 | 1,043 | 339,000 | 1,043 |
| 2012-07-03 | 1,033 | 1,044 | 1,032 | 1,044 | 358,000 | 1,044 |
| 2012-07-02 | 1,044 | 1,046 | 1,031 | 1,033 | 328,000 | 1,033 |
| 2012-06-29 | 1,030 | 1,046 | 1,025 | 1,043 | 866,000 | 1,043 |
| 2012-06-28 | 1,013 | 1,030 | 1,012 | 1,029 | 644,000 | 1,029 |
| 2012-06-27 | 1,004 | 1,014 | 1,002 | 1,012 | 549,000 | 1,012 |
| 2012-06-26 | 1,030 | 1,033 | 1,001 | 1,002 | 1,020,000 | 1,002 |
| 2012-06-25 | 1,029 | 1,029 | 1,008 | 1,012 | 835,000 | 1,012 |
| 2012-06-22 | 1,042 | 1,043 | 1,018 | 1,026 | 1,959,000 | 1,026 |
| 2012-06-21 | 1,062 | 1,065 | 1,053 | 1,064 | 487,000 | 1,064 |
| 2012-06-20 | 1,052 | 1,063 | 1,050 | 1,062 | 390,000 | 1,062 |
| 2012-06-19 | 1,048 | 1,052 | 1,043 | 1,045 | 372,000 | 1,045 |
| 2012-06-18 | 1,045 | 1,052 | 1,042 | 1,044 | 296,000 | 1,044 |
| 2012-06-15 | 1,043 | 1,047 | 1,039 | 1,040 | 522,000 | 1,040 |
| 2012-06-14 | 1,042 | 1,044 | 1,036 | 1,042 | 779,000 | 1,042 |
| 2012-06-13 | 1,050 | 1,057 | 1,034 | 1,041 | 1,523,000 | 1,041 |
| 2012-06-12 | 1,094 | 1,094 | 1,039 | 1,049 | 2,033,000 | 1,049 |
| 2012-06-11 | 1,117 | 1,121 | 1,102 | 1,106 | 305,000 | 1,106 |
| 2012-06-08 | 1,109 | 1,116 | 1,098 | 1,111 | 688,000 | 1,111 |
| 2012-06-07 | 1,078 | 1,106 | 1,066 | 1,105 | 574,000 | 1,105 |
| 2012-06-06 | 1,087 | 1,096 | 1,067 | 1,080 | 657,000 | 1,080 |
| 2012-06-05 | 1,066 | 1,099 | 1,066 | 1,086 | 568,000 | 1,086 |
| 2012-06-04 | 1,065 | 1,090 | 1,063 | 1,087 | 412,000 | 1,087 |
| 2012-06-01 | 1,068 | 1,079 | 1,066 | 1,074 | 516,000 | 1,074 |
| 2012-05-31 | 1,043 | 1,087 | 1,043 | 1,087 | 1,846,000 | 1,087 |
| 2012-05-30 | 1,025 | 1,049 | 1,025 | 1,045 | 675,000 | 1,045 |
| 2012-05-29 | 1,044 | 1,053 | 1,034 | 1,040 | 409,000 | 1,040 |
| 2012-05-28 | 1,067 | 1,071 | 1,044 | 1,045 | 395,000 | 1,045 |
| 2012-05-25 | 1,070 | 1,077 | 1,058 | 1,072 | 554,000 | 1,072 |
| 2012-05-24 | 1,059 | 1,067 | 1,047 | 1,052 | 499,000 | 1,052 |
| 2012-05-23 | 1,073 | 1,074 | 1,049 | 1,049 | 456,000 | 1,049 |
| 2012-05-22 | 1,085 | 1,085 | 1,063 | 1,067 | 386,000 | 1,067 |
| 2012-05-21 | 1,061 | 1,076 | 1,061 | 1,070 | 319,000 | 1,070 |
| 2012-05-18 | 1,070 | 1,080 | 1,060 | 1,067 | 663,000 | 1,067 |
| 2012-05-17 | 1,091 | 1,093 | 1,070 | 1,076 | 477,000 | 1,076 |
| 2012-05-16 | 1,112 | 1,112 | 1,071 | 1,083 | 1,111,000 | 1,083 |
| 2012-05-15 | 1,123 | 1,130 | 1,113 | 1,117 | 664,000 | 1,117 |
| 2012-05-14 | 1,134 | 1,138 | 1,108 | 1,110 | 500,000 | 1,110 |
| 2012-05-11 | 1,153 | 1,153 | 1,111 | 1,134 | 510,000 | 1,134 |
| 2012-05-10 | 1,159 | 1,163 | 1,143 | 1,155 | 468,000 | 1,155 |
| 2012-05-09 | 1,169 | 1,174 | 1,153 | 1,169 | 493,000 | 1,169 |
| 2012-05-08 | 1,179 | 1,182 | 1,167 | 1,177 | 710,000 | 1,177 |
| 2012-05-07 | 1,166 | 1,185 | 1,166 | 1,185 | 253,000 | 1,185 |
| 2012-05-02 | 1,184 | 1,192 | 1,181 | 1,187 | 550,000 | 1,187 |
| 2012-05-01 | 1,175 | 1,180 | 1,160 | 1,167 | 526,000 | 1,167 |
| 2012-04-27 | 1,192 | 1,195 | 1,178 | 1,183 | 547,000 | 1,183 |
| 2012-04-26 | 1,187 | 1,196 | 1,181 | 1,186 | 488,000 | 1,186 |
| 2012-04-25 | 1,194 | 1,194 | 1,181 | 1,191 | 553,000 | 1,191 |
| 2012-04-24 | 1,180 | 1,189 | 1,179 | 1,189 | 227,000 | 1,189 |
| 2012-04-23 | 1,193 | 1,204 | 1,191 | 1,193 | 269,000 | 1,193 |
| 2012-04-20 | 1,187 | 1,191 | 1,185 | 1,190 | 187,000 | 1,190 |
| 2012-04-19 | 1,201 | 1,201 | 1,182 | 1,186 | 317,000 | 1,186 |
| 2012-04-18 | 1,202 | 1,209 | 1,200 | 1,209 | 413,000 | 1,209 |
| 2012-04-17 | 1,190 | 1,203 | 1,184 | 1,201 | 388,000 | 1,201 |
| 2012-04-16 | 1,176 | 1,190 | 1,176 | 1,186 | 255,000 | 1,186 |
| 2012-04-13 | 1,172 | 1,188 | 1,171 | 1,186 | 420,000 | 1,186 |
| 2012-04-12 | 1,182 | 1,192 | 1,170 | 1,171 | 415,000 | 1,171 |
| 2012-04-11 | 1,165 | 1,181 | 1,165 | 1,175 | 513,000 | 1,175 |
| 2012-04-10 | 1,172 | 1,178 | 1,158 | 1,174 | 453,000 | 1,174 |
| 2012-04-09 | 1,152 | 1,175 | 1,151 | 1,160 | 591,000 | 1,160 |
| 2012-04-06 | 1,138 | 1,152 | 1,138 | 1,147 | 294,000 | 1,147 |
| 2012-04-05 | 1,146 | 1,147 | 1,131 | 1,138 | 427,000 | 1,138 |
| 2012-04-04 | 1,167 | 1,171 | 1,153 | 1,155 | 300,000 | 1,155 |
| 2012-04-03 | 1,174 | 1,175 | 1,165 | 1,167 | 295,000 | 1,167 |
| 2012-04-02 | 1,184 | 1,184 | 1,158 | 1,163 | 426,000 | 1,163 |
| 2012-03-30 | 1,176 | 1,189 | 1,169 | 1,186 | 541,000 | 1,186 |
| 2012-03-29 | 1,145 | 1,171 | 1,144 | 1,169 | 552,000 | 1,169 |
| 2012-03-28 | 1,156 | 1,156 | 1,133 | 1,144 | 586,000 | 1,144 |
| 2012-03-27 | 1,145 | 1,162 | 1,143 | 1,155 | 710,000 | 1,155 |
| 2012-03-26 | 1,140 | 1,148 | 1,134 | 1,134 | 448,000 | 1,134 |
| 2012-03-23 | 1,134 | 1,148 | 1,129 | 1,140 | 425,000 | 1,140 |
| 2012-03-22 | 1,134 | 1,141 | 1,131 | 1,134 | 795,000 | 1,134 |
| 2012-03-21 | 1,146 | 1,148 | 1,131 | 1,136 | 820,000 | 1,136 |
| 2012-03-19 | 1,145 | 1,156 | 1,145 | 1,152 | 216,000 | 1,152 |
| 2012-03-16 | 1,155 | 1,159 | 1,152 | 1,154 | 204,000 | 1,154 |
| 2012-03-15 | 1,159 | 1,164 | 1,156 | 1,157 | 311,000 | 1,157 |
| 2012-03-14 | 1,159 | 1,171 | 1,156 | 1,157 | 806,000 | 1,157 |
| 2012-03-13 | 1,153 | 1,155 | 1,147 | 1,147 | 356,000 | 1,147 |
| 2012-03-12 | 1,155 | 1,158 | 1,149 | 1,153 | 490,000 | 1,153 |
| 2012-03-09 | 1,160 | 1,160 | 1,152 | 1,156 | 650,000 | 1,156 |
| 2012-03-08 | 1,136 | 1,147 | 1,133 | 1,145 | 462,000 | 1,145 |
| 2012-03-07 | 1,121 | 1,136 | 1,118 | 1,131 | 616,000 | 1,131 |
| 2012-03-06 | 1,110 | 1,128 | 1,107 | 1,127 | 525,000 | 1,127 |
| 2012-03-05 | 1,117 | 1,119 | 1,106 | 1,113 | 389,000 | 1,113 |
| 2012-03-02 | 1,116 | 1,122 | 1,112 | 1,118 | 361,000 | 1,118 |
| 2012-03-01 | 1,104 | 1,111 | 1,095 | 1,109 | 516,000 | 1,109 |
| 2012-02-29 | 1,099 | 1,114 | 1,094 | 1,094 | 725,000 | 1,094 |
| 2012-02-28 | 1,078 | 1,097 | 1,078 | 1,097 | 529,000 | 1,097 |
| 2012-02-27 | 1,081 | 1,092 | 1,076 | 1,090 | 360,000 | 1,090 |
| 2012-02-24 | 1,087 | 1,094 | 1,079 | 1,082 | 422,000 | 1,082 |
| 2012-02-23 | 1,091 | 1,098 | 1,087 | 1,091 | 537,000 | 1,091 |
| 2012-02-22 | 1,077 | 1,102 | 1,077 | 1,090 | 818,000 | 1,090 |
| 2012-02-21 | 1,067 | 1,080 | 1,062 | 1,077 | 429,000 | 1,077 |
| 2012-02-20 | 1,088 | 1,088 | 1,071 | 1,075 | 475,000 | 1,075 |
| 2012-02-17 | 1,064 | 1,069 | 1,055 | 1,065 | 486,000 | 1,065 |
| 2012-02-16 | 1,058 | 1,081 | 1,054 | 1,057 | 788,000 | 1,057 |
| 2012-02-15 | 1,023 | 1,063 | 1,023 | 1,058 | 1,055,000 | 1,058 |
| 2012-02-14 | 1,027 | 1,041 | 1,022 | 1,033 | 466,000 | 1,033 |
| 2012-02-13 | 1,021 | 1,030 | 1,021 | 1,029 | 292,000 | 1,029 |
| 2012-02-10 | 1,015 | 1,022 | 1,008 | 1,022 | 317,000 | 1,022 |
| 2012-02-09 | 1,011 | 1,017 | 1,011 | 1,015 | 196,000 | 1,015 |
| 2012-02-08 | 1,016 | 1,021 | 1,013 | 1,015 | 279,000 | 1,015 |
| 2012-02-07 | 1,010 | 1,017 | 1,006 | 1,016 | 190,000 | 1,016 |
| 2012-02-06 | 1,020 | 1,023 | 1,013 | 1,013 | 275,000 | 1,013 |
| 2012-02-03 | 1,021 | 1,025 | 1,018 | 1,019 | 221,000 | 1,019 |
| 2012-02-02 | 1,016 | 1,027 | 1,010 | 1,021 | 519,000 | 1,021 |
| 2012-02-01 | 1,013 | 1,019 | 1,011 | 1,017 | 357,000 | 1,017 |
| 2012-01-31 | 1,001 | 1,012 | 1,001 | 1,009 | 475,000 | 1,009 |
| 2012-01-30 | 1,010 | 1,017 | 1,001 | 1,003 | 552,000 | 1,003 |
| 2012-01-27 | 1,005 | 1,013 | 1,002 | 1,010 | 434,000 | 1,010 |
| 2012-01-26 | 997 | 1,005 | 989 | 1,004 | 450,000 | 1,004 |
| 2012-01-25 | 989 | 996 | 986 | 996 | 416,000 | 996 |
| 2012-01-24 | 991 | 991 | 978 | 985 | 363,000 | 985 |
| 2012-01-23 | 986 | 993 | 979 | 987 | 431,000 | 987 |
| 2012-01-20 | 993 | 994 | 981 | 986 | 354,000 | 986 |
| 2012-01-19 | 1,001 | 1,001 | 992 | 993 | 297,000 | 993 |
| 2012-01-18 | 1,008 | 1,008 | 998 | 998 | 202,000 | 998 |
| 2012-01-17 | 1,007 | 1,008 | 998 | 1,005 | 228,000 | 1,005 |
| 2012-01-16 | 1,007 | 1,007 | 996 | 1,007 | 127,000 | 1,007 |
| 2012-01-13 | 1,008 | 1,008 | 1,001 | 1,007 | 196,000 | 1,007 |
| 2012-01-12 | 1,014 | 1,014 | 1,000 | 1,002 | 295,000 | 1,002 |
| 2012-01-11 | 1,006 | 1,018 | 1,006 | 1,018 | 279,000 | 1,018 |
| 2012-01-10 | 1,007 | 1,017 | 1,006 | 1,011 | 342,000 | 1,011 |
| 2012-01-06 | 1,006 | 1,007 | 999 | 1,006 | 230,000 | 1,006 |
| 2012-01-05 | 1,018 | 1,018 | 1,009 | 1,009 | 174,000 | 1,009 |
| 2012-01-04 | 1,020 | 1,029 | 1,012 | 1,015 | 496,000 | 1,015 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
