2267 (株)ヤクルト本社 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 | 3,795 | 3,800 | 3,755 | 3,775 | 278,400 | 1,887.50 |
| 2012-12-27 | 3,855 | 3,855 | 3,785 | 3,790 | 308,100 | 1,895 |
| 2012-12-26 | 3,830 | 3,840 | 3,775 | 3,830 | 187,000 | 1,915 |
| 2012-12-25 | 3,895 | 3,895 | 3,820 | 3,825 | 216,000 | 1,912.50 |
| 2012-12-21 | 3,840 | 3,855 | 3,815 | 3,815 | 319,000 | 1,907.50 |
| 2012-12-20 | 3,820 | 3,880 | 3,790 | 3,800 | 443,200 | 1,900 |
| 2012-12-19 | 3,785 | 3,805 | 3,750 | 3,790 | 444,200 | 1,895 |
| 2012-12-18 | 3,720 | 3,775 | 3,715 | 3,755 | 288,700 | 1,877.50 |
| 2012-12-17 | 3,735 | 3,745 | 3,700 | 3,725 | 254,600 | 1,862.50 |
| 2012-12-14 | 3,655 | 3,725 | 3,655 | 3,690 | 381,400 | 1,845 |
| 2012-12-13 | 3,770 | 3,770 | 3,655 | 3,675 | 371,400 | 1,837.50 |
| 2012-12-12 | 3,800 | 3,805 | 3,725 | 3,750 | 238,500 | 1,875 |
| 2012-12-11 | 3,755 | 3,785 | 3,725 | 3,760 | 229,900 | 1,880 |
| 2012-12-10 | 3,840 | 3,840 | 3,755 | 3,770 | 237,600 | 1,885 |
| 2012-12-07 | 3,750 | 3,785 | 3,735 | 3,775 | 240,500 | 1,887.50 |
| 2012-12-06 | 3,765 | 3,775 | 3,715 | 3,745 | 329,500 | 1,872.50 |
| 2012-12-05 | 3,680 | 3,775 | 3,670 | 3,725 | 362,700 | 1,862.50 |
| 2012-12-04 | 3,590 | 3,730 | 3,575 | 3,705 | 599,600 | 1,852.50 |
| 2012-12-03 | 3,600 | 3,605 | 3,570 | 3,595 | 219,800 | 1,797.50 |
| 2012-11-30 | 3,630 | 3,630 | 3,580 | 3,615 | 469,300 | 1,807.50 |
| 2012-11-29 | 3,620 | 3,650 | 3,615 | 3,620 | 375,100 | 1,810 |
| 2012-11-28 | 3,560 | 3,635 | 3,560 | 3,605 | 403,500 | 1,802.50 |
| 2012-11-27 | 3,520 | 3,585 | 3,515 | 3,560 | 442,900 | 1,780 |
| 2012-11-26 | 3,510 | 3,525 | 3,460 | 3,515 | 380,500 | 1,757.50 |
| 2012-11-22 | 3,565 | 3,570 | 3,470 | 3,475 | 310,500 | 1,737.50 |
| 2012-11-21 | 3,570 | 3,595 | 3,485 | 3,535 | 518,400 | 1,767.50 |
| 2012-11-20 | 3,440 | 3,540 | 3,440 | 3,535 | 928,700 | 1,767.50 |
| 2012-11-19 | 3,350 | 3,445 | 3,345 | 3,400 | 686,600 | 1,700 |
| 2012-11-16 | 3,370 | 3,375 | 3,275 | 3,315 | 795,200 | 1,657.50 |
| 2012-11-15 | 3,460 | 3,475 | 3,380 | 3,395 | 456,100 | 1,697.50 |
| 2012-11-14 | 3,415 | 3,480 | 3,415 | 3,470 | 312,800 | 1,735 |
| 2012-11-13 | 3,505 | 3,545 | 3,410 | 3,440 | 469,400 | 1,720 |
| 2012-11-12 | 3,510 | 3,510 | 3,410 | 3,460 | 714,400 | 1,730 |
| 2012-11-09 | 3,695 | 3,740 | 3,500 | 3,545 | 1,441,300 | 1,772.50 |
| 2012-11-08 | 3,800 | 3,800 | 3,690 | 3,720 | 610,200 | 1,860 |
| 2012-11-07 | 3,910 | 3,910 | 3,825 | 3,840 | 230,800 | 1,920 |
| 2012-11-06 | 3,875 | 3,905 | 3,850 | 3,900 | 185,600 | 1,950 |
| 2012-11-05 | 3,870 | 3,905 | 3,845 | 3,875 | 252,000 | 1,937.50 |
| 2012-11-02 | 3,865 | 3,905 | 3,810 | 3,875 | 443,900 | 1,937.50 |
| 2012-11-01 | 3,765 | 3,920 | 3,745 | 3,860 | 488,000 | 1,930 |
| 2012-10-31 | 3,830 | 3,845 | 3,710 | 3,720 | 633,500 | 1,860 |
| 2012-10-30 | 3,940 | 3,940 | 3,810 | 3,810 | 779,200 | 1,905 |
| 2012-10-29 | 3,855 | 3,930 | 3,850 | 3,925 | 550,800 | 1,962.50 |
| 2012-10-26 | 3,850 | 3,890 | 3,835 | 3,855 | 478,600 | 1,927.50 |
| 2012-10-25 | 3,795 | 3,840 | 3,790 | 3,840 | 246,300 | 1,920 |
| 2012-10-24 | 3,790 | 3,810 | 3,760 | 3,790 | 307,400 | 1,895 |
| 2012-10-23 | 3,795 | 3,800 | 3,765 | 3,790 | 194,400 | 1,895 |
| 2012-10-22 | 3,800 | 3,815 | 3,770 | 3,785 | 252,400 | 1,892.50 |
| 2012-10-19 | 3,800 | 3,825 | 3,755 | 3,800 | 234,500 | 1,900 |
| 2012-10-18 | 3,790 | 3,810 | 3,745 | 3,800 | 336,700 | 1,900 |
| 2012-10-17 | 3,690 | 3,800 | 3,675 | 3,785 | 586,400 | 1,892.50 |
| 2012-10-16 | 3,660 | 3,680 | 3,610 | 3,670 | 260,800 | 1,835 |
| 2012-10-15 | 3,635 | 3,665 | 3,605 | 3,650 | 219,800 | 1,825 |
| 2012-10-12 | 3,610 | 3,655 | 3,590 | 3,625 | 199,700 | 1,812.50 |
| 2012-10-11 | 3,585 | 3,625 | 3,540 | 3,610 | 286,500 | 1,805 |
| 2012-10-10 | 3,660 | 3,665 | 3,585 | 3,590 | 294,100 | 1,795 |
| 2012-10-09 | 3,700 | 3,720 | 3,665 | 3,685 | 309,900 | 1,842.50 |
| 2012-10-05 | 3,650 | 3,700 | 3,645 | 3,685 | 204,100 | 1,842.50 |
| 2012-10-04 | 3,585 | 3,650 | 3,585 | 3,630 | 299,100 | 1,815 |
| 2012-10-03 | 3,635 | 3,645 | 3,575 | 3,585 | 423,900 | 1,792.50 |
| 2012-10-02 | 3,640 | 3,675 | 3,605 | 3,655 | 227,500 | 1,827.50 |
| 2012-10-01 | 3,700 | 3,700 | 3,615 | 3,640 | 326,600 | 1,820 |
| 2012-09-28 | 3,785 | 3,790 | 3,635 | 3,700 | 631,800 | 1,850 |
| 2012-09-27 | 3,655 | 3,850 | 3,655 | 3,830 | 756,300 | 1,915 |
| 2012-09-26 | 3,570 | 3,665 | 3,565 | 3,665 | 492,700 | 1,832.50 |
| 2012-09-25 | 3,570 | 3,650 | 3,560 | 3,645 | 441,000 | 1,822.50 |
| 2012-09-24 | 3,500 | 3,575 | 3,495 | 3,555 | 321,500 | 1,777.50 |
| 2012-09-21 | 3,450 | 3,520 | 3,445 | 3,505 | 327,900 | 1,752.50 |
| 2012-09-20 | 3,440 | 3,460 | 3,420 | 3,435 | 289,300 | 1,717.50 |
| 2012-09-19 | 3,440 | 3,475 | 3,435 | 3,450 | 262,300 | 1,725 |
| 2012-09-18 | 3,460 | 3,480 | 3,410 | 3,425 | 285,900 | 1,712.50 |
| 2012-09-14 | 3,480 | 3,490 | 3,450 | 3,460 | 312,400 | 1,730 |
| 2012-09-13 | 3,445 | 3,460 | 3,430 | 3,460 | 143,600 | 1,730 |
| 2012-09-12 | 3,390 | 3,450 | 3,385 | 3,450 | 283,500 | 1,725 |
| 2012-09-11 | 3,385 | 3,390 | 3,350 | 3,390 | 162,900 | 1,695 |
| 2012-09-10 | 3,400 | 3,400 | 3,355 | 3,395 | 199,300 | 1,697.50 |
| 2012-09-07 | 3,445 | 3,450 | 3,380 | 3,395 | 263,900 | 1,697.50 |
| 2012-09-06 | 3,365 | 3,415 | 3,365 | 3,390 | 313,300 | 1,695 |
| 2012-09-05 | 3,315 | 3,375 | 3,310 | 3,355 | 205,900 | 1,677.50 |
| 2012-09-04 | 3,355 | 3,355 | 3,305 | 3,335 | 275,600 | 1,667.50 |
| 2012-09-03 | 3,370 | 3,390 | 3,350 | 3,350 | 228,500 | 1,675 |
| 2012-08-31 | 3,405 | 3,420 | 3,360 | 3,360 | 336,100 | 1,680 |
| 2012-08-30 | 3,415 | 3,515 | 3,410 | 3,455 | 716,800 | 1,727.50 |
| 2012-08-29 | 3,350 | 3,415 | 3,350 | 3,405 | 362,800 | 1,702.50 |
| 2012-08-28 | 3,310 | 3,355 | 3,300 | 3,350 | 390,600 | 1,675 |
| 2012-08-27 | 3,290 | 3,315 | 3,290 | 3,290 | 96,600 | 1,645 |
| 2012-08-24 | 3,300 | 3,305 | 3,270 | 3,285 | 211,300 | 1,642.50 |
| 2012-08-23 | 3,290 | 3,315 | 3,290 | 3,305 | 165,700 | 1,652.50 |
| 2012-08-22 | 3,280 | 3,295 | 3,255 | 3,290 | 114,900 | 1,645 |
| 2012-08-21 | 3,285 | 3,315 | 3,275 | 3,300 | 210,400 | 1,650 |
| 2012-08-20 | 3,290 | 3,300 | 3,280 | 3,295 | 138,300 | 1,647.50 |
| 2012-08-17 | 3,290 | 3,295 | 3,255 | 3,295 | 248,300 | 1,647.50 |
| 2012-08-16 | 3,260 | 3,295 | 3,245 | 3,275 | 187,600 | 1,637.50 |
| 2012-08-15 | 3,230 | 3,260 | 3,220 | 3,235 | 155,300 | 1,617.50 |
| 2012-08-14 | 3,170 | 3,240 | 3,170 | 3,225 | 202,900 | 1,612.50 |
| 2012-08-13 | 3,150 | 3,165 | 3,130 | 3,155 | 108,000 | 1,577.50 |
| 2012-08-10 | 3,155 | 3,175 | 3,135 | 3,160 | 123,400 | 1,580 |
| 2012-08-09 | 3,160 | 3,165 | 3,110 | 3,165 | 154,900 | 1,582.50 |
| 2012-08-08 | 3,165 | 3,195 | 3,115 | 3,145 | 263,600 | 1,572.50 |
| 2012-08-07 | 3,095 | 3,130 | 3,090 | 3,125 | 220,000 | 1,562.50 |
| 2012-08-06 | 3,050 | 3,100 | 3,035 | 3,080 | 193,200 | 1,540 |
| 2012-08-03 | 3,035 | 3,085 | 3,020 | 3,040 | 208,000 | 1,520 |
| 2012-08-02 | 3,045 | 3,080 | 3,035 | 3,065 | 204,100 | 1,532.50 |
| 2012-08-01 | 3,000 | 3,045 | 2,981 | 3,035 | 240,500 | 1,517.50 |
| 2012-07-31 | 2,990 | 3,035 | 2,958 | 3,030 | 372,300 | 1,515 |
| 2012-07-30 | 2,989 | 3,025 | 2,974 | 2,990 | 906,000 | 1,495 |
| 2012-07-27 | 3,215 | 3,235 | 3,025 | 3,070 | 645,300 | 1,535 |
| 2012-07-26 | 3,175 | 3,205 | 3,135 | 3,200 | 245,400 | 1,600 |
| 2012-07-25 | 3,115 | 3,180 | 3,115 | 3,175 | 208,000 | 1,587.50 |
| 2012-07-24 | 3,150 | 3,170 | 3,120 | 3,135 | 190,300 | 1,567.50 |
| 2012-07-23 | 3,170 | 3,185 | 3,145 | 3,145 | 236,900 | 1,572.50 |
| 2012-07-20 | 3,180 | 3,200 | 3,170 | 3,180 | 198,800 | 1,590 |
| 2012-07-19 | 3,210 | 3,245 | 3,195 | 3,210 | 214,000 | 1,605 |
| 2012-07-18 | 3,230 | 3,280 | 3,195 | 3,205 | 257,400 | 1,602.50 |
| 2012-07-17 | 3,155 | 3,240 | 3,155 | 3,215 | 268,200 | 1,607.50 |
| 2012-07-13 | 3,145 | 3,195 | 3,140 | 3,185 | 245,300 | 1,592.50 |
| 2012-07-12 | 3,125 | 3,160 | 3,115 | 3,155 | 231,600 | 1,577.50 |
| 2012-07-11 | 3,125 | 3,125 | 3,105 | 3,125 | 167,100 | 1,562.50 |
| 2012-07-10 | 3,130 | 3,135 | 3,100 | 3,115 | 198,500 | 1,557.50 |
| 2012-07-09 | 3,100 | 3,145 | 3,100 | 3,130 | 184,300 | 1,565 |
| 2012-07-06 | 3,130 | 3,150 | 3,095 | 3,115 | 213,600 | 1,557.50 |
| 2012-07-05 | 3,100 | 3,145 | 3,095 | 3,125 | 234,100 | 1,562.50 |
| 2012-07-04 | 3,135 | 3,140 | 3,125 | 3,130 | 89,600 | 1,565 |
| 2012-07-03 | 3,100 | 3,140 | 3,080 | 3,140 | 248,600 | 1,570 |
| 2012-07-02 | 3,125 | 3,130 | 3,075 | 3,090 | 180,700 | 1,545 |
| 2012-06-29 | 3,050 | 3,145 | 3,040 | 3,120 | 715,600 | 1,560 |
| 2012-06-28 | 2,997 | 3,050 | 2,991 | 3,050 | 204,100 | 1,525 |
| 2012-06-27 | 2,944 | 2,989 | 2,934 | 2,989 | 130,400 | 1,494.50 |
| 2012-06-26 | 2,970 | 2,971 | 2,926 | 2,944 | 452,800 | 1,472 |
| 2012-06-25 | 3,015 | 3,015 | 2,969 | 2,981 | 185,500 | 1,490.50 |
| 2012-06-22 | 3,020 | 3,040 | 2,972 | 3,005 | 284,900 | 1,502.50 |
| 2012-06-21 | 2,998 | 3,085 | 2,998 | 3,045 | 845,500 | 1,522.50 |
| 2012-06-20 | 2,890 | 2,955 | 2,889 | 2,944 | 347,300 | 1,472 |
| 2012-06-19 | 2,871 | 2,895 | 2,858 | 2,873 | 265,300 | 1,436.50 |
| 2012-06-18 | 2,876 | 2,890 | 2,843 | 2,870 | 181,800 | 1,435 |
| 2012-06-15 | 2,870 | 2,874 | 2,834 | 2,850 | 365,100 | 1,425 |
| 2012-06-14 | 2,846 | 2,876 | 2,828 | 2,868 | 321,800 | 1,434 |
| 2012-06-13 | 2,789 | 2,837 | 2,788 | 2,831 | 211,900 | 1,415.50 |
| 2012-06-12 | 2,803 | 2,803 | 2,758 | 2,790 | 259,300 | 1,395 |
| 2012-06-11 | 2,850 | 2,861 | 2,805 | 2,805 | 231,000 | 1,402.50 |
| 2012-06-08 | 2,805 | 2,833 | 2,782 | 2,796 | 476,200 | 1,398 |
| 2012-06-07 | 2,756 | 2,802 | 2,733 | 2,801 | 333,900 | 1,400.50 |
| 2012-06-06 | 2,762 | 2,785 | 2,736 | 2,755 | 354,100 | 1,377.50 |
| 2012-06-05 | 2,774 | 2,776 | 2,725 | 2,759 | 454,600 | 1,379.50 |
| 2012-06-04 | 2,720 | 2,797 | 2,720 | 2,792 | 270,800 | 1,396 |
| 2012-06-01 | 2,714 | 2,768 | 2,714 | 2,758 | 258,300 | 1,379 |
| 2012-05-31 | 2,726 | 2,756 | 2,701 | 2,732 | 475,900 | 1,366 |
| 2012-05-30 | 2,756 | 2,769 | 2,722 | 2,745 | 323,100 | 1,372.50 |
| 2012-05-29 | 2,771 | 2,780 | 2,723 | 2,755 | 643,900 | 1,377.50 |
| 2012-05-28 | 2,848 | 2,855 | 2,794 | 2,799 | 330,000 | 1,399.50 |
| 2012-05-25 | 2,806 | 2,829 | 2,791 | 2,820 | 366,200 | 1,410 |
| 2012-05-24 | 2,780 | 2,820 | 2,776 | 2,788 | 263,800 | 1,394 |
| 2012-05-23 | 2,798 | 2,805 | 2,753 | 2,782 | 555,900 | 1,391 |
| 2012-05-22 | 2,842 | 2,842 | 2,781 | 2,799 | 734,200 | 1,399.50 |
| 2012-05-21 | 2,805 | 2,860 | 2,797 | 2,841 | 361,700 | 1,420.50 |
| 2012-05-18 | 2,823 | 2,856 | 2,798 | 2,813 | 534,600 | 1,406.50 |
| 2012-05-17 | 2,900 | 2,908 | 2,825 | 2,852 | 507,500 | 1,426 |
| 2012-05-16 | 2,934 | 2,965 | 2,902 | 2,923 | 523,800 | 1,461.50 |
| 2012-05-15 | 2,834 | 2,929 | 2,834 | 2,886 | 807,200 | 1,443 |
| 2012-05-14 | 2,898 | 2,904 | 2,788 | 2,834 | 1,308,100 | 1,417 |
| 2012-05-11 | 3,005 | 3,020 | 2,929 | 2,933 | 392,300 | 1,466.50 |
| 2012-05-10 | 3,040 | 3,040 | 2,973 | 3,005 | 256,200 | 1,502.50 |
| 2012-05-09 | 3,000 | 3,035 | 2,982 | 2,986 | 374,400 | 1,493 |
| 2012-05-08 | 3,015 | 3,045 | 2,956 | 3,040 | 546,500 | 1,520 |
| 2012-05-07 | 2,948 | 3,080 | 2,948 | 3,015 | 895,500 | 1,507.50 |
| 2012-05-02 | 2,959 | 2,977 | 2,935 | 2,967 | 371,200 | 1,483.50 |
| 2012-05-01 | 2,949 | 2,988 | 2,932 | 2,962 | 494,100 | 1,481 |
| 2012-04-27 | 2,935 | 2,975 | 2,934 | 2,948 | 369,800 | 1,474 |
| 2012-04-26 | 2,966 | 2,987 | 2,941 | 2,960 | 689,500 | 1,480 |
| 2012-04-25 | 2,975 | 2,994 | 2,962 | 2,993 | 418,600 | 1,496.50 |
| 2012-04-24 | 3,000 | 3,015 | 2,922 | 2,998 | 1,494,300 | 1,499 |
| 2012-04-23 | 3,065 | 3,135 | 3,060 | 3,075 | 2,760,600 | 1,537.50 |
| 2012-04-20 | 2,772 | 2,776 | 2,746 | 2,753 | 241,600 | 1,376.50 |
| 2012-04-19 | 2,778 | 2,796 | 2,731 | 2,776 | 669,700 | 1,388 |
| 2012-04-18 | 2,768 | 2,784 | 2,746 | 2,777 | 318,300 | 1,388.50 |
| 2012-04-17 | 2,735 | 2,760 | 2,714 | 2,751 | 236,300 | 1,375.50 |
| 2012-04-16 | 2,720 | 2,752 | 2,715 | 2,734 | 218,800 | 1,367 |
| 2012-04-13 | 2,705 | 2,746 | 2,705 | 2,740 | 360,800 | 1,370 |
| 2012-04-12 | 2,714 | 2,745 | 2,660 | 2,687 | 560,000 | 1,343.50 |
| 2012-04-11 | 2,750 | 2,756 | 2,701 | 2,725 | 543,400 | 1,362.50 |
| 2012-04-10 | 2,736 | 2,773 | 2,724 | 2,768 | 370,800 | 1,384 |
| 2012-04-09 | 2,755 | 2,785 | 2,750 | 2,752 | 313,300 | 1,376 |
| 2012-04-06 | 2,696 | 2,771 | 2,683 | 2,764 | 451,100 | 1,382 |
| 2012-04-05 | 2,722 | 2,728 | 2,693 | 2,724 | 647,400 | 1,362 |
| 2012-04-04 | 2,763 | 2,764 | 2,696 | 2,741 | 991,400 | 1,370.50 |
| 2012-04-03 | 2,827 | 2,828 | 2,793 | 2,813 | 435,300 | 1,406.50 |
| 2012-04-02 | 2,846 | 2,850 | 2,795 | 2,810 | 719,300 | 1,405 |
| 2012-03-30 | 2,830 | 2,847 | 2,821 | 2,845 | 374,300 | 1,422.50 |
| 2012-03-29 | 2,811 | 2,828 | 2,800 | 2,825 | 359,900 | 1,412.50 |
| 2012-03-28 | 2,828 | 2,828 | 2,775 | 2,812 | 513,600 | 1,406 |
| 2012-03-27 | 2,838 | 2,839 | 2,810 | 2,837 | 483,600 | 1,418.50 |
| 2012-03-26 | 2,820 | 2,840 | 2,815 | 2,822 | 508,700 | 1,411 |
| 2012-03-23 | 2,793 | 2,814 | 2,789 | 2,814 | 615,400 | 1,407 |
| 2012-03-22 | 2,763 | 2,800 | 2,758 | 2,800 | 683,700 | 1,400 |
| 2012-03-21 | 2,720 | 2,755 | 2,720 | 2,750 | 562,300 | 1,375 |
| 2012-03-19 | 2,695 | 2,716 | 2,692 | 2,716 | 305,000 | 1,358 |
| 2012-03-16 | 2,685 | 2,710 | 2,685 | 2,690 | 548,600 | 1,345 |
| 2012-03-15 | 2,700 | 2,704 | 2,678 | 2,680 | 461,700 | 1,340 |
| 2012-03-14 | 2,643 | 2,708 | 2,633 | 2,677 | 1,040,300 | 1,338.50 |
| 2012-03-13 | 2,622 | 2,622 | 2,601 | 2,602 | 517,800 | 1,301 |
| 2012-03-12 | 2,603 | 2,639 | 2,580 | 2,622 | 436,000 | 1,311 |
| 2012-03-09 | 2,600 | 2,605 | 2,587 | 2,598 | 538,300 | 1,299 |
| 2012-03-08 | 2,565 | 2,585 | 2,561 | 2,577 | 214,800 | 1,288.50 |
| 2012-03-07 | 2,540 | 2,564 | 2,534 | 2,554 | 351,100 | 1,277 |
| 2012-03-06 | 2,544 | 2,567 | 2,533 | 2,540 | 419,900 | 1,270 |
| 2012-03-05 | 2,549 | 2,570 | 2,529 | 2,544 | 346,600 | 1,272 |
| 2012-03-02 | 2,550 | 2,557 | 2,538 | 2,547 | 388,100 | 1,273.50 |
| 2012-03-01 | 2,541 | 2,542 | 2,502 | 2,528 | 353,400 | 1,264 |
| 2012-02-29 | 2,542 | 2,562 | 2,511 | 2,512 | 578,500 | 1,256 |
| 2012-02-28 | 2,495 | 2,527 | 2,487 | 2,521 | 447,300 | 1,260.50 |
| 2012-02-27 | 2,497 | 2,497 | 2,462 | 2,491 | 341,200 | 1,245.50 |
| 2012-02-24 | 2,471 | 2,491 | 2,466 | 2,477 | 312,200 | 1,238.50 |
| 2012-02-23 | 2,496 | 2,496 | 2,456 | 2,471 | 349,000 | 1,235.50 |
| 2012-02-22 | 2,454 | 2,497 | 2,454 | 2,491 | 632,100 | 1,245.50 |
| 2012-02-21 | 2,400 | 2,500 | 2,398 | 2,442 | 491,900 | 1,221 |
| 2012-02-20 | 2,411 | 2,418 | 2,393 | 2,401 | 316,800 | 1,200.50 |
| 2012-02-17 | 2,395 | 2,396 | 2,371 | 2,391 | 236,300 | 1,195.50 |
| 2012-02-16 | 2,376 | 2,396 | 2,374 | 2,381 | 383,400 | 1,190.50 |
| 2012-02-15 | 2,388 | 2,389 | 2,359 | 2,375 | 358,900 | 1,187.50 |
| 2012-02-14 | 2,354 | 2,395 | 2,346 | 2,393 | 454,500 | 1,196.50 |
| 2012-02-13 | 2,345 | 2,359 | 2,341 | 2,354 | 389,700 | 1,177 |
| 2012-02-10 | 2,338 | 2,348 | 2,323 | 2,345 | 376,600 | 1,172.50 |
| 2012-02-09 | 2,323 | 2,335 | 2,317 | 2,320 | 349,100 | 1,160 |
| 2012-02-08 | 2,319 | 2,320 | 2,303 | 2,315 | 361,900 | 1,157.50 |
| 2012-02-07 | 2,307 | 2,314 | 2,291 | 2,313 | 368,800 | 1,156.50 |
| 2012-02-06 | 2,307 | 2,307 | 2,291 | 2,298 | 402,400 | 1,149 |
| 2012-02-03 | 2,311 | 2,319 | 2,297 | 2,306 | 359,200 | 1,153 |
| 2012-02-02 | 2,337 | 2,348 | 2,303 | 2,313 | 478,400 | 1,156.50 |
| 2012-02-01 | 2,336 | 2,347 | 2,305 | 2,323 | 519,600 | 1,161.50 |
| 2012-01-31 | 2,360 | 2,382 | 2,293 | 2,336 | 811,500 | 1,168 |
| 2012-01-30 | 2,327 | 2,360 | 2,326 | 2,351 | 275,500 | 1,175.50 |
| 2012-01-27 | 2,326 | 2,336 | 2,319 | 2,324 | 335,800 | 1,162 |
| 2012-01-26 | 2,342 | 2,353 | 2,316 | 2,325 | 537,600 | 1,162.50 |
| 2012-01-25 | 2,334 | 2,354 | 2,254 | 2,347 | 1,194,900 | 1,173.50 |
| 2012-01-24 | 2,371 | 2,371 | 2,318 | 2,333 | 562,100 | 1,166.50 |
| 2012-01-23 | 2,364 | 2,370 | 2,344 | 2,358 | 352,000 | 1,179 |
| 2012-01-20 | 2,352 | 2,355 | 2,327 | 2,348 | 570,400 | 1,174 |
| 2012-01-19 | 2,359 | 2,368 | 2,344 | 2,351 | 277,700 | 1,175.50 |
| 2012-01-18 | 2,402 | 2,407 | 2,354 | 2,358 | 493,700 | 1,179 |
| 2012-01-17 | 2,403 | 2,415 | 2,386 | 2,401 | 177,700 | 1,200.50 |
| 2012-01-16 | 2,405 | 2,405 | 2,353 | 2,402 | 364,100 | 1,201 |
| 2012-01-13 | 2,420 | 2,442 | 2,402 | 2,420 | 506,500 | 1,210 |
| 2012-01-12 | 2,475 | 2,475 | 2,447 | 2,452 | 172,300 | 1,226 |
| 2012-01-11 | 2,452 | 2,479 | 2,451 | 2,479 | 270,600 | 1,239.50 |
| 2012-01-10 | 2,449 | 2,492 | 2,429 | 2,451 | 525,800 | 1,225.50 |
| 2012-01-06 | 2,401 | 2,427 | 2,392 | 2,427 | 258,300 | 1,213.50 |
| 2012-01-05 | 2,449 | 2,449 | 2,410 | 2,411 | 165,000 | 1,205.50 |
| 2012-01-04 | 2,447 | 2,488 | 2,442 | 2,451 | 323,600 | 1,225.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株