2801 キッコーマン(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 | 1,238 | 1,243 | 1,226 | 1,230 | 944,000 | 246 |
| 2012-12-27 | 1,214 | 1,226 | 1,209 | 1,223 | 844,000 | 244.60 |
| 2012-12-26 | 1,210 | 1,210 | 1,185 | 1,205 | 687,000 | 241 |
| 2012-12-25 | 1,192 | 1,210 | 1,187 | 1,204 | 789,000 | 240.80 |
| 2012-12-21 | 1,196 | 1,200 | 1,176 | 1,182 | 1,345,000 | 236.40 |
| 2012-12-20 | 1,203 | 1,209 | 1,181 | 1,182 | 1,269,000 | 236.40 |
| 2012-12-19 | 1,198 | 1,214 | 1,196 | 1,214 | 901,000 | 242.80 |
| 2012-12-18 | 1,188 | 1,198 | 1,186 | 1,195 | 611,000 | 239 |
| 2012-12-17 | 1,206 | 1,209 | 1,179 | 1,187 | 938,000 | 237.40 |
| 2012-12-14 | 1,195 | 1,215 | 1,183 | 1,183 | 3,083,000 | 236.60 |
| 2012-12-13 | 1,193 | 1,194 | 1,170 | 1,192 | 787,000 | 238.40 |
| 2012-12-12 | 1,191 | 1,192 | 1,172 | 1,185 | 562,000 | 237 |
| 2012-12-11 | 1,186 | 1,190 | 1,179 | 1,183 | 541,000 | 236.60 |
| 2012-12-10 | 1,199 | 1,199 | 1,184 | 1,192 | 708,000 | 238.40 |
| 2012-12-07 | 1,197 | 1,203 | 1,190 | 1,192 | 423,000 | 238.40 |
| 2012-12-06 | 1,195 | 1,203 | 1,189 | 1,195 | 682,000 | 239 |
| 2012-12-05 | 1,172 | 1,194 | 1,172 | 1,189 | 650,000 | 237.80 |
| 2012-12-04 | 1,174 | 1,187 | 1,172 | 1,183 | 388,000 | 236.60 |
| 2012-12-03 | 1,167 | 1,176 | 1,161 | 1,170 | 542,000 | 234 |
| 2012-11-30 | 1,169 | 1,174 | 1,161 | 1,166 | 665,000 | 233.20 |
| 2012-11-29 | 1,152 | 1,166 | 1,151 | 1,163 | 625,000 | 232.60 |
| 2012-11-28 | 1,158 | 1,167 | 1,152 | 1,152 | 706,000 | 230.40 |
| 2012-11-27 | 1,145 | 1,162 | 1,141 | 1,160 | 870,000 | 232 |
| 2012-11-26 | 1,135 | 1,148 | 1,117 | 1,135 | 1,337,000 | 227 |
| 2012-11-22 | 1,167 | 1,169 | 1,133 | 1,138 | 1,043,000 | 227.60 |
| 2012-11-21 | 1,150 | 1,157 | 1,136 | 1,156 | 820,000 | 231.20 |
| 2012-11-20 | 1,133 | 1,146 | 1,129 | 1,143 | 745,000 | 228.60 |
| 2012-11-19 | 1,108 | 1,128 | 1,107 | 1,123 | 757,000 | 224.60 |
| 2012-11-16 | 1,110 | 1,119 | 1,097 | 1,112 | 1,048,000 | 222.40 |
| 2012-11-15 | 1,131 | 1,134 | 1,100 | 1,111 | 902,000 | 222.20 |
| 2012-11-14 | 1,121 | 1,132 | 1,118 | 1,129 | 585,000 | 225.80 |
| 2012-11-13 | 1,114 | 1,122 | 1,106 | 1,117 | 554,000 | 223.40 |
| 2012-11-12 | 1,108 | 1,121 | 1,107 | 1,111 | 607,000 | 222.20 |
| 2012-11-09 | 1,118 | 1,125 | 1,112 | 1,118 | 773,000 | 223.60 |
| 2012-11-08 | 1,148 | 1,148 | 1,121 | 1,128 | 682,000 | 225.60 |
| 2012-11-07 | 1,169 | 1,180 | 1,144 | 1,148 | 1,129,000 | 229.60 |
| 2012-11-06 | 1,131 | 1,162 | 1,131 | 1,154 | 1,461,000 | 230.80 |
| 2012-11-05 | 1,092 | 1,133 | 1,092 | 1,125 | 1,151,000 | 225 |
| 2012-11-02 | 1,087 | 1,096 | 1,082 | 1,089 | 932,000 | 217.80 |
| 2012-11-01 | 1,068 | 1,086 | 1,064 | 1,078 | 615,000 | 215.60 |
| 2012-10-31 | 1,078 | 1,080 | 1,060 | 1,060 | 715,000 | 212 |
| 2012-10-30 | 1,087 | 1,093 | 1,074 | 1,077 | 593,000 | 215.40 |
| 2012-10-29 | 1,090 | 1,092 | 1,084 | 1,087 | 357,000 | 217.40 |
| 2012-10-26 | 1,092 | 1,099 | 1,082 | 1,082 | 568,000 | 216.40 |
| 2012-10-25 | 1,071 | 1,088 | 1,067 | 1,087 | 532,000 | 217.40 |
| 2012-10-24 | 1,062 | 1,075 | 1,062 | 1,070 | 536,000 | 214 |
| 2012-10-23 | 1,069 | 1,074 | 1,060 | 1,070 | 619,000 | 214 |
| 2012-10-22 | 1,057 | 1,073 | 1,056 | 1,065 | 488,000 | 213 |
| 2012-10-19 | 1,068 | 1,073 | 1,065 | 1,067 | 551,000 | 213.40 |
| 2012-10-18 | 1,061 | 1,078 | 1,059 | 1,076 | 695,000 | 215.20 |
| 2012-10-17 | 1,053 | 1,062 | 1,048 | 1,060 | 635,000 | 212 |
| 2012-10-16 | 1,053 | 1,058 | 1,048 | 1,052 | 449,000 | 210.40 |
| 2012-10-15 | 1,045 | 1,053 | 1,043 | 1,050 | 886,000 | 210 |
| 2012-10-12 | 1,035 | 1,056 | 1,035 | 1,049 | 1,882,000 | 209.80 |
| 2012-10-11 | 1,014 | 1,023 | 1,006 | 1,014 | 636,000 | 202.80 |
| 2012-10-10 | 1,034 | 1,038 | 1,021 | 1,024 | 546,000 | 204.80 |
| 2012-10-09 | 1,041 | 1,055 | 1,034 | 1,042 | 611,000 | 208.40 |
| 2012-10-05 | 1,036 | 1,047 | 1,035 | 1,043 | 756,000 | 208.60 |
| 2012-10-04 | 1,033 | 1,040 | 1,027 | 1,031 | 616,000 | 206.20 |
| 2012-10-03 | 1,039 | 1,040 | 1,028 | 1,029 | 921,000 | 205.80 |
| 2012-10-02 | 1,050 | 1,053 | 1,045 | 1,047 | 572,000 | 209.40 |
| 2012-10-01 | 1,065 | 1,065 | 1,041 | 1,049 | 717,000 | 209.80 |
| 2012-09-28 | 1,067 | 1,071 | 1,059 | 1,067 | 964,000 | 213.40 |
| 2012-09-27 | 1,060 | 1,068 | 1,054 | 1,067 | 612,000 | 213.40 |
| 2012-09-26 | 1,053 | 1,061 | 1,051 | 1,056 | 721,000 | 211.20 |
| 2012-09-25 | 1,040 | 1,061 | 1,040 | 1,060 | 928,000 | 212 |
| 2012-09-24 | 1,039 | 1,047 | 1,037 | 1,045 | 907,000 | 209 |
| 2012-09-21 | 1,037 | 1,049 | 1,036 | 1,041 | 687,000 | 208.20 |
| 2012-09-20 | 1,029 | 1,041 | 1,026 | 1,028 | 1,216,000 | 205.60 |
| 2012-09-19 | 1,030 | 1,040 | 1,027 | 1,033 | 685,000 | 206.60 |
| 2012-09-18 | 1,019 | 1,032 | 1,015 | 1,015 | 759,000 | 203 |
| 2012-09-14 | 1,035 | 1,037 | 1,018 | 1,020 | 2,023,000 | 204 |
| 2012-09-13 | 1,037 | 1,038 | 1,027 | 1,029 | 425,000 | 205.80 |
| 2012-09-12 | 1,017 | 1,040 | 1,015 | 1,039 | 462,000 | 207.80 |
| 2012-09-11 | 1,008 | 1,021 | 1,006 | 1,014 | 534,000 | 202.80 |
| 2012-09-10 | 1,025 | 1,026 | 1,008 | 1,010 | 875,000 | 202 |
| 2012-09-07 | 1,038 | 1,061 | 1,026 | 1,029 | 1,699,000 | 205.80 |
| 2012-09-06 | 1,024 | 1,024 | 1,018 | 1,019 | 381,000 | 203.80 |
| 2012-09-05 | 1,028 | 1,031 | 1,018 | 1,020 | 758,000 | 204 |
| 2012-09-04 | 1,035 | 1,036 | 1,021 | 1,027 | 513,000 | 205.40 |
| 2012-09-03 | 1,037 | 1,046 | 1,031 | 1,035 | 738,000 | 207 |
| 2012-08-31 | 1,043 | 1,043 | 1,034 | 1,034 | 640,000 | 206.80 |
| 2012-08-30 | 1,044 | 1,048 | 1,036 | 1,044 | 552,000 | 208.80 |
| 2012-08-29 | 1,043 | 1,043 | 1,035 | 1,042 | 639,000 | 208.40 |
| 2012-08-28 | 1,041 | 1,044 | 1,033 | 1,042 | 775,000 | 208.40 |
| 2012-08-27 | 1,032 | 1,038 | 1,028 | 1,033 | 726,000 | 206.60 |
| 2012-08-24 | 1,015 | 1,030 | 1,011 | 1,027 | 712,000 | 205.40 |
| 2012-08-23 | 1,006 | 1,022 | 1,001 | 1,021 | 882,000 | 204.20 |
| 2012-08-22 | 1,013 | 1,013 | 991 | 1,005 | 745,000 | 201 |
| 2012-08-21 | 1,012 | 1,020 | 1,007 | 1,013 | 474,000 | 202.60 |
| 2012-08-20 | 1,012 | 1,015 | 1,007 | 1,011 | 621,000 | 202.20 |
| 2012-08-17 | 1,015 | 1,020 | 1,006 | 1,011 | 562,000 | 202.20 |
| 2012-08-16 | 1,008 | 1,017 | 1,002 | 1,016 | 492,000 | 203.20 |
| 2012-08-15 | 998 | 1,006 | 996 | 999 | 527,000 | 199.80 |
| 2012-08-14 | 983 | 999 | 983 | 997 | 670,000 | 199.40 |
| 2012-08-13 | 976 | 984 | 970 | 982 | 369,000 | 196.40 |
| 2012-08-10 | 982 | 986 | 973 | 980 | 901,000 | 196 |
| 2012-08-09 | 981 | 988 | 972 | 988 | 915,000 | 197.60 |
| 2012-08-08 | 963 | 983 | 963 | 979 | 940,000 | 195.80 |
| 2012-08-07 | 955 | 959 | 952 | 957 | 718,000 | 191.40 |
| 2012-08-06 | 962 | 966 | 948 | 955 | 1,178,000 | 191 |
| 2012-08-03 | 927 | 955 | 927 | 952 | 1,968,000 | 190.40 |
| 2012-08-02 | 982 | 982 | 923 | 926 | 2,891,000 | 185.20 |
| 2012-08-01 | 981 | 1,001 | 979 | 997 | 907,000 | 199.40 |
| 2012-07-31 | 994 | 994 | 976 | 987 | 1,209,000 | 197.40 |
| 2012-07-30 | 995 | 998 | 989 | 994 | 745,000 | 198.80 |
| 2012-07-27 | 978 | 987 | 976 | 986 | 843,000 | 197.20 |
| 2012-07-26 | 983 | 983 | 964 | 974 | 759,000 | 194.80 |
| 2012-07-25 | 973 | 982 | 970 | 978 | 1,026,000 | 195.60 |
| 2012-07-24 | 984 | 990 | 982 | 982 | 735,000 | 196.40 |
| 2012-07-23 | 1,007 | 1,007 | 981 | 983 | 1,193,000 | 196.60 |
| 2012-07-20 | 1,009 | 1,018 | 1,006 | 1,006 | 676,000 | 201.20 |
| 2012-07-19 | 1,020 | 1,026 | 1,012 | 1,013 | 823,000 | 202.60 |
| 2012-07-18 | 1,026 | 1,032 | 1,017 | 1,019 | 777,000 | 203.80 |
| 2012-07-17 | 1,005 | 1,027 | 1,005 | 1,023 | 918,000 | 204.60 |
| 2012-07-13 | 998 | 1,012 | 997 | 1,005 | 1,207,000 | 201 |
| 2012-07-12 | 1,000 | 1,003 | 994 | 997 | 652,000 | 199.40 |
| 2012-07-11 | 997 | 1,002 | 994 | 1,002 | 618,000 | 200.40 |
| 2012-07-10 | 1,007 | 1,009 | 1,000 | 1,000 | 651,000 | 200 |
| 2012-07-09 | 990 | 1,006 | 986 | 1,004 | 1,235,000 | 200.80 |
| 2012-07-06 | 980 | 992 | 978 | 991 | 1,023,000 | 198.20 |
| 2012-07-05 | 994 | 994 | 977 | 980 | 669,000 | 196 |
| 2012-07-04 | 993 | 995 | 985 | 991 | 768,000 | 198.20 |
| 2012-07-03 | 979 | 991 | 977 | 991 | 794,000 | 198.20 |
| 2012-07-02 | 988 | 989 | 973 | 974 | 761,000 | 194.80 |
| 2012-06-29 | 959 | 988 | 955 | 984 | 1,678,000 | 196.80 |
| 2012-06-28 | 942 | 960 | 942 | 959 | 1,067,000 | 191.80 |
| 2012-06-27 | 928 | 939 | 923 | 939 | 813,000 | 187.80 |
| 2012-06-26 | 932 | 940 | 921 | 927 | 1,557,000 | 185.40 |
| 2012-06-25 | 953 | 956 | 929 | 930 | 1,159,000 | 186 |
| 2012-06-22 | 954 | 958 | 948 | 957 | 871,000 | 191.40 |
| 2012-06-21 | 956 | 960 | 949 | 953 | 1,250,000 | 190.60 |
| 2012-06-20 | 956 | 962 | 955 | 960 | 1,181,000 | 192 |
| 2012-06-19 | 958 | 962 | 950 | 953 | 576,000 | 190.60 |
| 2012-06-18 | 961 | 963 | 954 | 958 | 602,000 | 191.60 |
| 2012-06-15 | 957 | 964 | 951 | 951 | 748,000 | 190.20 |
| 2012-06-14 | 957 | 962 | 951 | 957 | 952,000 | 191.40 |
| 2012-06-13 | 947 | 962 | 947 | 956 | 631,000 | 191.20 |
| 2012-06-12 | 940 | 950 | 940 | 946 | 812,000 | 189.20 |
| 2012-06-11 | 952 | 956 | 949 | 949 | 849,000 | 189.80 |
| 2012-06-08 | 947 | 951 | 940 | 950 | 3,155,000 | 190 |
| 2012-06-07 | 955 | 955 | 947 | 952 | 1,182,000 | 190.40 |
| 2012-06-06 | 956 | 964 | 950 | 954 | 1,364,000 | 190.80 |
| 2012-06-05 | 947 | 959 | 944 | 952 | 1,281,000 | 190.40 |
| 2012-06-04 | 910 | 938 | 906 | 938 | 1,168,000 | 187.60 |
| 2012-06-01 | 929 | 929 | 912 | 925 | 1,056,000 | 185 |
| 2012-05-31 | 922 | 929 | 915 | 929 | 1,721,000 | 185.80 |
| 2012-05-30 | 935 | 936 | 925 | 932 | 1,084,000 | 186.40 |
| 2012-05-29 | 947 | 954 | 937 | 941 | 743,000 | 188.20 |
| 2012-05-28 | 951 | 960 | 943 | 946 | 720,000 | 189.20 |
| 2012-05-25 | 942 | 949 | 932 | 948 | 1,137,000 | 189.60 |
| 2012-05-24 | 937 | 942 | 930 | 938 | 1,018,000 | 187.60 |
| 2012-05-23 | 956 | 956 | 930 | 930 | 1,124,000 | 186 |
| 2012-05-22 | 948 | 950 | 940 | 944 | 746,000 | 188.80 |
| 2012-05-21 | 941 | 951 | 939 | 948 | 987,000 | 189.60 |
| 2012-05-18 | 938 | 952 | 936 | 940 | 1,182,000 | 188 |
| 2012-05-17 | 966 | 966 | 944 | 950 | 1,158,000 | 190 |
| 2012-05-16 | 958 | 969 | 951 | 966 | 1,677,000 | 193.20 |
| 2012-05-15 | 949 | 957 | 944 | 951 | 874,000 | 190.20 |
| 2012-05-14 | 960 | 970 | 950 | 955 | 613,000 | 191 |
| 2012-05-11 | 965 | 976 | 953 | 958 | 1,368,000 | 191.60 |
| 2012-05-10 | 973 | 973 | 949 | 964 | 1,748,000 | 192.80 |
| 2012-05-09 | 994 | 997 | 986 | 988 | 1,287,000 | 197.60 |
| 2012-05-08 | 999 | 999 | 989 | 995 | 1,185,000 | 199 |
| 2012-05-07 | 980 | 995 | 980 | 991 | 1,473,000 | 198.20 |
| 2012-05-02 | 984 | 1,007 | 984 | 1,001 | 1,884,000 | 200.20 |
| 2012-05-01 | 949 | 983 | 947 | 979 | 1,545,000 | 195.80 |
| 2012-04-27 | 955 | 956 | 936 | 939 | 1,065,000 | 187.80 |
| 2012-04-26 | 941 | 957 | 941 | 950 | 1,145,000 | 190 |
| 2012-04-25 | 915 | 927 | 912 | 927 | 944,000 | 185.40 |
| 2012-04-24 | 916 | 918 | 905 | 914 | 758,000 | 182.80 |
| 2012-04-23 | 932 | 940 | 924 | 924 | 733,000 | 184.80 |
| 2012-04-20 | 929 | 931 | 925 | 928 | 377,000 | 185.60 |
| 2012-04-19 | 939 | 939 | 915 | 928 | 696,000 | 185.60 |
| 2012-04-18 | 940 | 946 | 934 | 946 | 478,000 | 189.20 |
| 2012-04-17 | 928 | 939 | 923 | 937 | 488,000 | 187.40 |
| 2012-04-16 | 917 | 933 | 917 | 928 | 505,000 | 185.60 |
| 2012-04-13 | 928 | 930 | 917 | 929 | 2,495,000 | 185.80 |
| 2012-04-12 | 937 | 944 | 923 | 925 | 494,000 | 185 |
| 2012-04-11 | 931 | 935 | 922 | 932 | 823,000 | 186.40 |
| 2012-04-10 | 935 | 942 | 923 | 941 | 632,000 | 188.20 |
| 2012-04-09 | 927 | 932 | 920 | 928 | 482,000 | 185.60 |
| 2012-04-06 | 935 | 939 | 926 | 935 | 571,000 | 187 |
| 2012-04-05 | 940 | 942 | 931 | 935 | 855,000 | 187 |
| 2012-04-04 | 947 | 951 | 934 | 939 | 935,000 | 187.80 |
| 2012-04-03 | 947 | 951 | 938 | 946 | 680,000 | 189.20 |
| 2012-04-02 | 955 | 957 | 944 | 944 | 845,000 | 188.80 |
| 2012-03-30 | 959 | 959 | 952 | 957 | 680,000 | 191.40 |
| 2012-03-29 | 949 | 959 | 949 | 959 | 631,000 | 191.80 |
| 2012-03-28 | 947 | 948 | 936 | 946 | 637,000 | 189.20 |
| 2012-03-27 | 951 | 970 | 949 | 965 | 865,000 | 193 |
| 2012-03-26 | 949 | 950 | 942 | 942 | 664,000 | 188.40 |
| 2012-03-23 | 944 | 945 | 939 | 943 | 631,000 | 188.60 |
| 2012-03-22 | 938 | 945 | 933 | 945 | 627,000 | 189 |
| 2012-03-21 | 927 | 936 | 927 | 935 | 536,000 | 187 |
| 2012-03-19 | 927 | 933 | 925 | 932 | 301,000 | 186.40 |
| 2012-03-16 | 939 | 939 | 926 | 926 | 565,000 | 185.20 |
| 2012-03-15 | 943 | 944 | 935 | 936 | 603,000 | 187.20 |
| 2012-03-14 | 936 | 942 | 930 | 935 | 594,000 | 187 |
| 2012-03-13 | 930 | 933 | 922 | 922 | 856,000 | 184.40 |
| 2012-03-12 | 945 | 946 | 926 | 926 | 789,000 | 185.20 |
| 2012-03-09 | 946 | 947 | 926 | 936 | 3,321,000 | 187.20 |
| 2012-03-08 | 922 | 933 | 919 | 933 | 940,000 | 186.60 |
| 2012-03-07 | 901 | 921 | 901 | 913 | 641,000 | 182.60 |
| 2012-03-06 | 909 | 916 | 905 | 906 | 575,000 | 181.20 |
| 2012-03-05 | 917 | 928 | 902 | 907 | 695,000 | 181.40 |
| 2012-03-02 | 912 | 919 | 911 | 916 | 746,000 | 183.20 |
| 2012-03-01 | 902 | 913 | 899 | 907 | 821,000 | 181.40 |
| 2012-02-29 | 894 | 912 | 893 | 896 | 922,000 | 179.20 |
| 2012-02-28 | 886 | 894 | 880 | 893 | 698,000 | 178.60 |
| 2012-02-27 | 884 | 888 | 881 | 886 | 537,000 | 177.20 |
| 2012-02-24 | 887 | 889 | 880 | 883 | 596,000 | 176.60 |
| 2012-02-23 | 889 | 889 | 880 | 887 | 732,000 | 177.40 |
| 2012-02-22 | 873 | 888 | 872 | 885 | 711,000 | 177 |
| 2012-02-21 | 869 | 878 | 869 | 873 | 769,000 | 174.60 |
| 2012-02-20 | 881 | 882 | 873 | 875 | 610,000 | 175 |
| 2012-02-17 | 870 | 877 | 865 | 870 | 795,000 | 174 |
| 2012-02-16 | 865 | 869 | 857 | 861 | 668,000 | 172.20 |
| 2012-02-15 | 858 | 873 | 857 | 868 | 1,069,000 | 173.60 |
| 2012-02-14 | 846 | 861 | 843 | 853 | 741,000 | 170.60 |
| 2012-02-13 | 846 | 853 | 845 | 848 | 508,000 | 169.60 |
| 2012-02-10 | 842 | 848 | 841 | 845 | 1,178,000 | 169 |
| 2012-02-09 | 847 | 848 | 837 | 841 | 879,000 | 168.20 |
| 2012-02-08 | 848 | 854 | 843 | 845 | 821,000 | 169 |
| 2012-02-07 | 848 | 848 | 836 | 841 | 1,319,000 | 168.20 |
| 2012-02-06 | 885 | 885 | 848 | 852 | 1,773,000 | 170.40 |
| 2012-02-03 | 893 | 896 | 887 | 887 | 458,000 | 177.40 |
| 2012-02-02 | 895 | 895 | 888 | 889 | 491,000 | 177.80 |
| 2012-02-01 | 885 | 892 | 881 | 889 | 759,000 | 177.80 |
| 2012-01-31 | 888 | 894 | 882 | 884 | 855,000 | 176.80 |
| 2012-01-30 | 878 | 884 | 872 | 878 | 480,000 | 175.60 |
| 2012-01-27 | 876 | 881 | 871 | 880 | 686,000 | 176 |
| 2012-01-26 | 864 | 874 | 862 | 874 | 468,000 | 174.80 |
| 2012-01-25 | 862 | 871 | 860 | 865 | 484,000 | 173 |
| 2012-01-24 | 873 | 876 | 856 | 859 | 901,000 | 171.80 |
| 2012-01-23 | 871 | 873 | 864 | 870 | 522,000 | 174 |
| 2012-01-20 | 885 | 888 | 870 | 871 | 682,000 | 174.20 |
| 2012-01-19 | 877 | 883 | 873 | 874 | 435,000 | 174.80 |
| 2012-01-18 | 886 | 887 | 870 | 881 | 563,000 | 176.20 |
| 2012-01-17 | 877 | 885 | 877 | 880 | 285,000 | 176 |
| 2012-01-16 | 874 | 876 | 868 | 873 | 255,000 | 174.60 |
| 2012-01-13 | 882 | 888 | 877 | 882 | 1,243,000 | 176.40 |
| 2012-01-12 | 872 | 876 | 866 | 871 | 377,000 | 174.20 |
| 2012-01-11 | 868 | 878 | 866 | 878 | 343,000 | 175.60 |
| 2012-01-10 | 870 | 877 | 868 | 868 | 339,000 | 173.60 |
| 2012-01-06 | 874 | 881 | 867 | 869 | 234,000 | 173.80 |
| 2012-01-05 | 884 | 887 | 874 | 876 | 382,000 | 175.20 |
| 2012-01-04 | 895 | 899 | 884 | 887 | 484,000 | 177.40 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
