2503 キリンホールディングス(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 | 1,022 | 1,023 | 1,008 | 1,012 | 2,783,000 | 1,012 |
| 2012-12-27 | 1,023 | 1,025 | 1,016 | 1,022 | 2,505,000 | 1,022 |
| 2012-12-26 | 1,020 | 1,020 | 1,008 | 1,019 | 2,323,000 | 1,019 |
| 2012-12-25 | 1,043 | 1,044 | 1,029 | 1,031 | 3,132,000 | 1,031 |
| 2012-12-21 | 1,028 | 1,035 | 1,022 | 1,022 | 4,419,000 | 1,022 |
| 2012-12-20 | 1,026 | 1,029 | 1,016 | 1,017 | 3,891,000 | 1,017 |
| 2012-12-19 | 1,023 | 1,031 | 1,019 | 1,019 | 5,936,000 | 1,019 |
| 2012-12-18 | 1,014 | 1,018 | 1,012 | 1,015 | 2,336,000 | 1,015 |
| 2012-12-17 | 1,011 | 1,015 | 1,001 | 1,010 | 3,309,000 | 1,010 |
| 2012-12-14 | 1,007 | 1,015 | 998 | 1,000 | 8,397,000 | 1,000 |
| 2012-12-13 | 1,023 | 1,023 | 1,011 | 1,014 | 2,552,000 | 1,014 |
| 2012-12-12 | 1,027 | 1,031 | 1,016 | 1,019 | 3,138,000 | 1,019 |
| 2012-12-11 | 1,031 | 1,033 | 1,024 | 1,024 | 2,081,000 | 1,024 |
| 2012-12-10 | 1,039 | 1,040 | 1,032 | 1,035 | 1,448,000 | 1,035 |
| 2012-12-07 | 1,032 | 1,040 | 1,031 | 1,035 | 1,773,000 | 1,035 |
| 2012-12-06 | 1,034 | 1,044 | 1,028 | 1,041 | 3,741,000 | 1,041 |
| 2012-12-05 | 1,019 | 1,035 | 1,018 | 1,025 | 2,210,000 | 1,025 |
| 2012-12-04 | 1,025 | 1,033 | 1,019 | 1,026 | 2,138,000 | 1,026 |
| 2012-12-03 | 1,018 | 1,029 | 1,014 | 1,020 | 2,572,000 | 1,020 |
| 2012-11-30 | 1,011 | 1,017 | 1,002 | 1,011 | 3,718,000 | 1,011 |
| 2012-11-29 | 1,010 | 1,015 | 1,005 | 1,012 | 2,054,000 | 1,012 |
| 2012-11-28 | 1,009 | 1,020 | 1,007 | 1,007 | 2,233,000 | 1,007 |
| 2012-11-27 | 1,009 | 1,018 | 1,008 | 1,010 | 2,528,000 | 1,010 |
| 2012-11-26 | 1,020 | 1,022 | 1,011 | 1,013 | 2,637,000 | 1,013 |
| 2012-11-22 | 1,010 | 1,017 | 1,006 | 1,007 | 2,127,000 | 1,007 |
| 2012-11-21 | 1,007 | 1,007 | 991 | 1,001 | 1,978,000 | 1,001 |
| 2012-11-20 | 998 | 1,005 | 992 | 1,001 | 2,611,000 | 1,001 |
| 2012-11-19 | 986 | 998 | 984 | 990 | 2,912,000 | 990 |
| 2012-11-16 | 982 | 984 | 944 | 969 | 5,890,000 | 969 |
| 2012-11-15 | 993 | 994 | 983 | 991 | 1,673,000 | 991 |
| 2012-11-14 | 989 | 995 | 982 | 991 | 1,606,000 | 991 |
| 2012-11-13 | 991 | 992 | 979 | 989 | 2,058,000 | 989 |
| 2012-11-12 | 994 | 996 | 982 | 993 | 2,434,000 | 993 |
| 2012-11-09 | 1,000 | 1,004 | 996 | 1,000 | 2,249,000 | 1,000 |
| 2012-11-08 | 1,020 | 1,022 | 999 | 1,007 | 3,273,000 | 1,007 |
| 2012-11-07 | 1,034 | 1,037 | 1,016 | 1,029 | 3,618,000 | 1,029 |
| 2012-11-06 | 1,049 | 1,053 | 1,037 | 1,041 | 2,524,000 | 1,041 |
| 2012-11-05 | 1,013 | 1,049 | 1,013 | 1,043 | 3,529,000 | 1,043 |
| 2012-11-02 | 1,007 | 1,019 | 1,005 | 1,010 | 2,211,000 | 1,010 |
| 2012-11-01 | 1,008 | 1,009 | 999 | 1,005 | 2,321,000 | 1,005 |
| 2012-10-31 | 1,013 | 1,015 | 998 | 1,002 | 3,695,000 | 1,002 |
| 2012-10-30 | 1,018 | 1,026 | 1,013 | 1,014 | 3,273,000 | 1,014 |
| 2012-10-29 | 1,009 | 1,019 | 1,006 | 1,017 | 2,065,000 | 1,017 |
| 2012-10-26 | 1,009 | 1,022 | 1,008 | 1,010 | 1,966,000 | 1,010 |
| 2012-10-25 | 1,005 | 1,016 | 1,005 | 1,012 | 2,115,000 | 1,012 |
| 2012-10-24 | 1,013 | 1,023 | 1,009 | 1,010 | 2,665,000 | 1,010 |
| 2012-10-23 | 1,028 | 1,028 | 1,015 | 1,019 | 1,374,000 | 1,019 |
| 2012-10-22 | 1,003 | 1,027 | 1,003 | 1,022 | 1,928,000 | 1,022 |
| 2012-10-19 | 1,021 | 1,028 | 1,006 | 1,010 | 4,403,000 | 1,010 |
| 2012-10-18 | 1,035 | 1,038 | 1,029 | 1,033 | 2,172,000 | 1,033 |
| 2012-10-17 | 1,010 | 1,035 | 1,002 | 1,030 | 4,798,000 | 1,030 |
| 2012-10-16 | 1,027 | 1,028 | 992 | 1,009 | 4,510,000 | 1,009 |
| 2012-10-15 | 1,026 | 1,036 | 1,026 | 1,034 | 2,059,000 | 1,034 |
| 2012-10-12 | 1,024 | 1,044 | 1,023 | 1,032 | 2,885,000 | 1,032 |
| 2012-10-11 | 1,022 | 1,028 | 1,011 | 1,016 | 2,202,000 | 1,016 |
| 2012-10-10 | 1,033 | 1,040 | 1,025 | 1,032 | 2,502,000 | 1,032 |
| 2012-10-09 | 1,045 | 1,065 | 1,044 | 1,045 | 2,806,000 | 1,045 |
| 2012-10-05 | 1,037 | 1,048 | 1,035 | 1,047 | 2,316,000 | 1,047 |
| 2012-10-04 | 1,040 | 1,046 | 1,029 | 1,031 | 2,323,000 | 1,031 |
| 2012-10-03 | 1,036 | 1,036 | 1,025 | 1,032 | 1,662,000 | 1,032 |
| 2012-10-02 | 1,033 | 1,037 | 1,021 | 1,034 | 1,811,000 | 1,034 |
| 2012-10-01 | 1,040 | 1,041 | 1,029 | 1,040 | 1,876,000 | 1,040 |
| 2012-09-28 | 1,050 | 1,053 | 1,036 | 1,044 | 3,795,000 | 1,044 |
| 2012-09-27 | 1,024 | 1,042 | 1,024 | 1,039 | 2,044,000 | 1,039 |
| 2012-09-26 | 1,034 | 1,036 | 1,027 | 1,033 | 1,805,000 | 1,033 |
| 2012-09-25 | 1,018 | 1,038 | 1,018 | 1,038 | 2,720,000 | 1,038 |
| 2012-09-24 | 1,022 | 1,034 | 1,022 | 1,028 | 2,056,000 | 1,028 |
| 2012-09-21 | 1,020 | 1,040 | 1,019 | 1,035 | 2,195,000 | 1,035 |
| 2012-09-20 | 1,030 | 1,045 | 1,027 | 1,031 | 3,916,000 | 1,031 |
| 2012-09-19 | 1,025 | 1,040 | 1,023 | 1,029 | 4,028,000 | 1,029 |
| 2012-09-18 | 1,012 | 1,015 | 1,007 | 1,011 | 2,409,000 | 1,011 |
| 2012-09-14 | 1,020 | 1,022 | 1,000 | 1,003 | 4,746,000 | 1,003 |
| 2012-09-13 | 1,019 | 1,025 | 1,016 | 1,020 | 2,225,000 | 1,020 |
| 2012-09-12 | 1,010 | 1,026 | 1,009 | 1,023 | 2,926,000 | 1,023 |
| 2012-09-11 | 995 | 1,009 | 992 | 1,005 | 3,040,000 | 1,005 |
| 2012-09-10 | 1,009 | 1,017 | 1,004 | 1,016 | 3,391,000 | 1,016 |
| 2012-09-07 | 998 | 1,009 | 991 | 1,008 | 5,757,000 | 1,008 |
| 2012-09-06 | 982 | 983 | 968 | 983 | 3,604,000 | 983 |
| 2012-09-05 | 968 | 998 | 966 | 988 | 5,070,000 | 988 |
| 2012-09-04 | 966 | 971 | 962 | 967 | 2,161,000 | 967 |
| 2012-09-03 | 972 | 980 | 966 | 966 | 2,008,000 | 966 |
| 2012-08-31 | 990 | 991 | 973 | 975 | 2,635,000 | 975 |
| 2012-08-30 | 989 | 998 | 987 | 995 | 2,403,000 | 995 |
| 2012-08-29 | 987 | 992 | 985 | 990 | 1,505,000 | 990 |
| 2012-08-28 | 991 | 1,000 | 984 | 987 | 3,535,000 | 987 |
| 2012-08-27 | 989 | 993 | 982 | 983 | 947,000 | 983 |
| 2012-08-24 | 982 | 988 | 976 | 985 | 1,602,000 | 985 |
| 2012-08-23 | 981 | 990 | 979 | 988 | 1,871,000 | 988 |
| 2012-08-22 | 985 | 986 | 980 | 983 | 1,063,000 | 983 |
| 2012-08-21 | 988 | 993 | 987 | 987 | 2,830,000 | 987 |
| 2012-08-20 | 981 | 990 | 979 | 984 | 1,394,000 | 984 |
| 2012-08-17 | 977 | 980 | 974 | 979 | 1,361,000 | 979 |
| 2012-08-16 | 972 | 976 | 967 | 976 | 1,727,000 | 976 |
| 2012-08-15 | 970 | 972 | 962 | 966 | 1,604,000 | 966 |
| 2012-08-14 | 960 | 973 | 959 | 973 | 2,239,000 | 973 |
| 2012-08-13 | 952 | 957 | 952 | 956 | 926,000 | 956 |
| 2012-08-10 | 955 | 961 | 952 | 956 | 1,603,000 | 956 |
| 2012-08-09 | 964 | 967 | 950 | 960 | 2,847,000 | 960 |
| 2012-08-08 | 962 | 969 | 950 | 960 | 4,081,000 | 960 |
| 2012-08-07 | 928 | 948 | 927 | 948 | 3,202,000 | 948 |
| 2012-08-06 | 902 | 930 | 900 | 919 | 4,104,000 | 919 |
| 2012-08-03 | 883 | 888 | 880 | 887 | 2,095,000 | 887 |
| 2012-08-02 | 891 | 901 | 890 | 895 | 1,904,000 | 895 |
| 2012-08-01 | 883 | 898 | 880 | 895 | 4,017,000 | 895 |
| 2012-07-31 | 883 | 899 | 883 | 892 | 3,527,000 | 892 |
| 2012-07-30 | 883 | 886 | 876 | 883 | 5,732,000 | 883 |
| 2012-07-27 | 881 | 889 | 872 | 881 | 4,365,000 | 881 |
| 2012-07-26 | 879 | 879 | 864 | 876 | 5,132,000 | 876 |
| 2012-07-25 | 880 | 891 | 879 | 884 | 3,046,000 | 884 |
| 2012-07-24 | 882 | 889 | 876 | 888 | 3,150,000 | 888 |
| 2012-07-23 | 890 | 892 | 881 | 881 | 1,756,000 | 881 |
| 2012-07-20 | 906 | 907 | 895 | 897 | 2,115,000 | 897 |
| 2012-07-19 | 915 | 920 | 902 | 905 | 2,342,000 | 905 |
| 2012-07-18 | 915 | 923 | 907 | 910 | 2,109,000 | 910 |
| 2012-07-17 | 909 | 915 | 904 | 910 | 1,702,000 | 910 |
| 2012-07-13 | 916 | 920 | 905 | 907 | 2,964,000 | 907 |
| 2012-07-12 | 923 | 923 | 912 | 916 | 2,471,000 | 916 |
| 2012-07-11 | 926 | 929 | 919 | 923 | 1,885,000 | 923 |
| 2012-07-10 | 932 | 949 | 930 | 932 | 2,699,000 | 932 |
| 2012-07-09 | 927 | 933 | 922 | 925 | 2,322,000 | 925 |
| 2012-07-06 | 930 | 935 | 920 | 923 | 2,087,000 | 923 |
| 2012-07-05 | 928 | 936 | 928 | 935 | 3,099,000 | 935 |
| 2012-07-04 | 938 | 938 | 926 | 928 | 2,228,000 | 928 |
| 2012-07-03 | 939 | 943 | 929 | 930 | 2,954,000 | 930 |
| 2012-07-02 | 943 | 944 | 932 | 934 | 1,538,000 | 934 |
| 2012-06-29 | 930 | 940 | 928 | 936 | 4,628,000 | 936 |
| 2012-06-28 | 923 | 934 | 922 | 933 | 2,833,000 | 933 |
| 2012-06-27 | 920 | 920 | 906 | 917 | 2,487,000 | 917 |
| 2012-06-26 | 934 | 942 | 925 | 929 | 3,292,000 | 929 |
| 2012-06-25 | 931 | 940 | 929 | 938 | 2,252,000 | 938 |
| 2012-06-22 | 923 | 934 | 922 | 930 | 2,057,000 | 930 |
| 2012-06-21 | 925 | 939 | 925 | 938 | 2,508,000 | 938 |
| 2012-06-20 | 916 | 930 | 911 | 929 | 2,628,000 | 929 |
| 2012-06-19 | 911 | 915 | 905 | 909 | 2,090,000 | 909 |
| 2012-06-18 | 921 | 922 | 913 | 917 | 1,536,000 | 917 |
| 2012-06-15 | 909 | 913 | 906 | 910 | 1,796,000 | 910 |
| 2012-06-14 | 909 | 912 | 900 | 905 | 1,321,000 | 905 |
| 2012-06-13 | 900 | 909 | 897 | 909 | 1,364,000 | 909 |
| 2012-06-12 | 901 | 902 | 893 | 898 | 2,032,000 | 898 |
| 2012-06-11 | 911 | 916 | 907 | 912 | 1,978,000 | 912 |
| 2012-06-08 | 914 | 916 | 892 | 896 | 5,235,000 | 896 |
| 2012-06-07 | 914 | 919 | 906 | 919 | 2,302,000 | 919 |
| 2012-06-06 | 908 | 909 | 896 | 901 | 3,085,000 | 901 |
| 2012-06-05 | 897 | 905 | 889 | 901 | 2,827,000 | 901 |
| 2012-06-04 | 876 | 892 | 874 | 889 | 3,227,000 | 889 |
| 2012-06-01 | 889 | 895 | 888 | 891 | 3,545,000 | 891 |
| 2012-05-31 | 895 | 906 | 892 | 901 | 6,345,000 | 901 |
| 2012-05-30 | 901 | 903 | 895 | 902 | 2,544,000 | 902 |
| 2012-05-29 | 907 | 908 | 897 | 904 | 2,099,000 | 904 |
| 2012-05-28 | 912 | 915 | 905 | 909 | 2,183,000 | 909 |
| 2012-05-25 | 905 | 916 | 900 | 911 | 2,357,000 | 911 |
| 2012-05-24 | 897 | 899 | 891 | 895 | 2,694,000 | 895 |
| 2012-05-23 | 909 | 909 | 895 | 896 | 2,833,000 | 896 |
| 2012-05-22 | 908 | 911 | 901 | 904 | 2,487,000 | 904 |
| 2012-05-21 | 907 | 914 | 905 | 909 | 1,919,000 | 909 |
| 2012-05-18 | 910 | 912 | 902 | 906 | 2,933,000 | 906 |
| 2012-05-17 | 924 | 927 | 912 | 921 | 3,133,000 | 921 |
| 2012-05-16 | 917 | 925 | 914 | 922 | 3,807,000 | 922 |
| 2012-05-15 | 922 | 925 | 911 | 914 | 3,242,000 | 914 |
| 2012-05-14 | 932 | 935 | 924 | 926 | 1,571,000 | 926 |
| 2012-05-11 | 937 | 938 | 925 | 926 | 3,766,000 | 926 |
| 2012-05-10 | 957 | 961 | 944 | 944 | 3,922,000 | 944 |
| 2012-05-09 | 971 | 974 | 959 | 959 | 3,102,000 | 959 |
| 2012-05-08 | 989 | 992 | 972 | 976 | 3,227,000 | 976 |
| 2012-05-07 | 995 | 995 | 975 | 979 | 2,788,000 | 979 |
| 2012-05-02 | 1,015 | 1,022 | 1,004 | 1,012 | 1,776,000 | 1,012 |
| 2012-05-01 | 1,020 | 1,022 | 1,000 | 1,003 | 2,411,000 | 1,003 |
| 2012-04-27 | 1,027 | 1,039 | 1,016 | 1,022 | 4,085,000 | 1,022 |
| 2012-04-26 | 1,041 | 1,045 | 1,032 | 1,034 | 3,200,000 | 1,034 |
| 2012-04-25 | 1,034 | 1,034 | 1,022 | 1,029 | 2,387,000 | 1,029 |
| 2012-04-24 | 1,024 | 1,029 | 1,014 | 1,020 | 2,112,000 | 1,020 |
| 2012-04-23 | 1,022 | 1,035 | 1,019 | 1,029 | 2,739,000 | 1,029 |
| 2012-04-20 | 1,026 | 1,029 | 1,012 | 1,013 | 1,740,000 | 1,013 |
| 2012-04-19 | 1,032 | 1,032 | 1,020 | 1,026 | 2,170,000 | 1,026 |
| 2012-04-18 | 1,031 | 1,039 | 1,025 | 1,035 | 2,771,000 | 1,035 |
| 2012-04-17 | 1,028 | 1,029 | 1,015 | 1,027 | 2,356,000 | 1,027 |
| 2012-04-16 | 1,011 | 1,024 | 1,008 | 1,018 | 2,399,000 | 1,018 |
| 2012-04-13 | 1,016 | 1,022 | 1,010 | 1,019 | 3,569,000 | 1,019 |
| 2012-04-12 | 1,008 | 1,012 | 1,002 | 1,006 | 2,600,000 | 1,006 |
| 2012-04-11 | 1,019 | 1,019 | 1,006 | 1,008 | 2,539,000 | 1,008 |
| 2012-04-10 | 1,027 | 1,033 | 1,017 | 1,030 | 2,108,000 | 1,030 |
| 2012-04-09 | 1,028 | 1,035 | 1,022 | 1,024 | 2,404,000 | 1,024 |
| 2012-04-06 | 1,033 | 1,044 | 1,027 | 1,038 | 2,589,000 | 1,038 |
| 2012-04-05 | 1,041 | 1,053 | 1,037 | 1,045 | 3,420,000 | 1,045 |
| 2012-04-04 | 1,058 | 1,066 | 1,038 | 1,040 | 4,364,000 | 1,040 |
| 2012-04-03 | 1,067 | 1,072 | 1,062 | 1,066 | 3,383,000 | 1,066 |
| 2012-04-02 | 1,073 | 1,076 | 1,061 | 1,063 | 2,988,000 | 1,063 |
| 2012-03-30 | 1,085 | 1,086 | 1,068 | 1,071 | 3,743,000 | 1,071 |
| 2012-03-29 | 1,054 | 1,072 | 1,053 | 1,069 | 3,005,000 | 1,069 |
| 2012-03-28 | 1,069 | 1,070 | 1,048 | 1,062 | 4,631,000 | 1,062 |
| 2012-03-27 | 1,053 | 1,080 | 1,052 | 1,078 | 5,785,000 | 1,078 |
| 2012-03-26 | 1,040 | 1,043 | 1,032 | 1,033 | 3,288,000 | 1,033 |
| 2012-03-23 | 1,030 | 1,042 | 1,023 | 1,025 | 4,361,000 | 1,025 |
| 2012-03-22 | 1,031 | 1,053 | 1,030 | 1,043 | 6,496,000 | 1,043 |
| 2012-03-21 | 1,017 | 1,028 | 1,011 | 1,025 | 5,981,000 | 1,025 |
| 2012-03-19 | 1,007 | 1,009 | 992 | 1,007 | 5,976,000 | 1,007 |
| 2012-03-16 | 1,019 | 1,023 | 1,004 | 1,006 | 3,451,000 | 1,006 |
| 2012-03-15 | 1,023 | 1,028 | 1,013 | 1,019 | 2,974,000 | 1,019 |
| 2012-03-14 | 1,040 | 1,040 | 1,011 | 1,011 | 3,643,000 | 1,011 |
| 2012-03-13 | 1,020 | 1,048 | 1,011 | 1,018 | 8,329,000 | 1,018 |
| 2012-03-12 | 995 | 1,007 | 988 | 997 | 4,267,000 | 997 |
| 2012-03-09 | 996 | 996 | 978 | 980 | 6,120,000 | 980 |
| 2012-03-08 | 966 | 981 | 963 | 981 | 3,894,000 | 981 |
| 2012-03-07 | 951 | 969 | 951 | 956 | 3,540,000 | 956 |
| 2012-03-06 | 966 | 969 | 956 | 956 | 2,028,000 | 956 |
| 2012-03-05 | 965 | 974 | 958 | 962 | 1,725,000 | 962 |
| 2012-03-02 | 968 | 973 | 964 | 970 | 2,100,000 | 970 |
| 2012-03-01 | 963 | 970 | 956 | 964 | 3,044,000 | 964 |
| 2012-02-29 | 973 | 975 | 952 | 956 | 5,462,000 | 956 |
| 2012-02-28 | 970 | 981 | 965 | 980 | 3,042,000 | 980 |
| 2012-02-27 | 967 | 973 | 963 | 964 | 2,748,000 | 964 |
| 2012-02-24 | 970 | 971 | 963 | 966 | 2,049,000 | 966 |
| 2012-02-23 | 971 | 974 | 965 | 968 | 3,319,000 | 968 |
| 2012-02-22 | 975 | 980 | 968 | 970 | 3,074,000 | 970 |
| 2012-02-21 | 963 | 974 | 963 | 971 | 2,397,000 | 971 |
| 2012-02-20 | 981 | 981 | 972 | 972 | 1,714,000 | 972 |
| 2012-02-17 | 968 | 980 | 963 | 971 | 2,816,000 | 971 |
| 2012-02-16 | 959 | 967 | 955 | 961 | 2,073,000 | 961 |
| 2012-02-15 | 950 | 962 | 946 | 953 | 3,014,000 | 953 |
| 2012-02-14 | 953 | 954 | 937 | 945 | 4,320,000 | 945 |
| 2012-02-13 | 952 | 979 | 952 | 966 | 4,717,000 | 966 |
| 2012-02-10 | 955 | 993 | 953 | 967 | 5,468,000 | 967 |
| 2012-02-09 | 938 | 949 | 936 | 949 | 2,625,000 | 949 |
| 2012-02-08 | 928 | 935 | 926 | 935 | 1,604,000 | 935 |
| 2012-02-07 | 917 | 926 | 915 | 924 | 1,779,000 | 924 |
| 2012-02-06 | 924 | 927 | 916 | 917 | 1,814,000 | 917 |
| 2012-02-03 | 917 | 923 | 915 | 915 | 1,790,000 | 915 |
| 2012-02-02 | 921 | 921 | 913 | 920 | 2,359,000 | 920 |
| 2012-02-01 | 940 | 940 | 912 | 913 | 3,756,000 | 913 |
| 2012-01-31 | 949 | 954 | 927 | 934 | 4,186,000 | 934 |
| 2012-01-30 | 951 | 960 | 949 | 952 | 1,940,000 | 952 |
| 2012-01-27 | 944 | 970 | 941 | 961 | 4,106,000 | 961 |
| 2012-01-26 | 950 | 951 | 940 | 942 | 1,372,000 | 942 |
| 2012-01-25 | 936 | 951 | 933 | 947 | 2,319,000 | 947 |
| 2012-01-24 | 939 | 939 | 929 | 932 | 1,650,000 | 932 |
| 2012-01-23 | 944 | 944 | 934 | 941 | 1,674,000 | 941 |
| 2012-01-20 | 935 | 950 | 928 | 946 | 3,550,000 | 946 |
| 2012-01-19 | 920 | 930 | 920 | 927 | 1,915,000 | 927 |
| 2012-01-18 | 925 | 933 | 914 | 923 | 2,050,000 | 923 |
| 2012-01-17 | 921 | 927 | 915 | 926 | 1,624,000 | 926 |
| 2012-01-16 | 910 | 915 | 905 | 915 | 1,528,000 | 915 |
| 2012-01-13 | 919 | 921 | 908 | 914 | 3,993,000 | 914 |
| 2012-01-12 | 930 | 932 | 915 | 920 | 2,267,000 | 920 |
| 2012-01-11 | 930 | 940 | 929 | 940 | 1,710,000 | 940 |
| 2012-01-10 | 927 | 935 | 924 | 926 | 1,341,000 | 926 |
| 2012-01-06 | 925 | 930 | 920 | 926 | 1,425,000 | 926 |
| 2012-01-05 | 943 | 943 | 930 | 932 | 1,204,000 | 932 |
| 2012-01-04 | 945 | 947 | 940 | 942 | 2,194,000 | 942 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
