2802 味の素(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 | 1,151 | 1,153 | 1,137 | 1,143 | 1,709,000 | 571.50 |
| 2012-12-27 | 1,142 | 1,151 | 1,137 | 1,148 | 2,134,000 | 574 |
| 2012-12-26 | 1,158 | 1,158 | 1,128 | 1,138 | 2,730,000 | 569 |
| 2012-12-25 | 1,162 | 1,170 | 1,150 | 1,162 | 1,603,000 | 581 |
| 2012-12-21 | 1,169 | 1,170 | 1,151 | 1,153 | 2,467,000 | 576.50 |
| 2012-12-20 | 1,175 | 1,176 | 1,159 | 1,160 | 2,908,000 | 580 |
| 2012-12-19 | 1,163 | 1,176 | 1,161 | 1,176 | 2,723,000 | 588 |
| 2012-12-18 | 1,151 | 1,163 | 1,149 | 1,161 | 1,794,000 | 580.50 |
| 2012-12-17 | 1,157 | 1,159 | 1,140 | 1,149 | 2,772,000 | 574.50 |
| 2012-12-14 | 1,151 | 1,165 | 1,142 | 1,145 | 5,112,000 | 572.50 |
| 2012-12-13 | 1,179 | 1,179 | 1,147 | 1,154 | 3,103,000 | 577 |
| 2012-12-12 | 1,184 | 1,184 | 1,170 | 1,175 | 1,620,000 | 587.50 |
| 2012-12-11 | 1,179 | 1,184 | 1,177 | 1,179 | 1,707,000 | 589.50 |
| 2012-12-10 | 1,177 | 1,180 | 1,172 | 1,179 | 1,531,000 | 589.50 |
| 2012-12-07 | 1,177 | 1,179 | 1,173 | 1,175 | 1,331,000 | 587.50 |
| 2012-12-06 | 1,177 | 1,181 | 1,171 | 1,177 | 1,862,000 | 588.50 |
| 2012-12-05 | 1,177 | 1,186 | 1,166 | 1,170 | 3,407,000 | 585 |
| 2012-12-04 | 1,180 | 1,191 | 1,175 | 1,187 | 1,700,000 | 593.50 |
| 2012-12-03 | 1,188 | 1,188 | 1,170 | 1,174 | 2,274,000 | 587 |
| 2012-11-30 | 1,177 | 1,184 | 1,164 | 1,179 | 3,125,000 | 589.50 |
| 2012-11-29 | 1,164 | 1,172 | 1,162 | 1,169 | 2,678,000 | 584.50 |
| 2012-11-28 | 1,146 | 1,173 | 1,143 | 1,158 | 5,049,000 | 579 |
| 2012-11-27 | 1,129 | 1,139 | 1,121 | 1,137 | 2,871,000 | 568.50 |
| 2012-11-26 | 1,115 | 1,125 | 1,105 | 1,115 | 2,786,000 | 557.50 |
| 2012-11-22 | 1,119 | 1,122 | 1,099 | 1,103 | 3,596,000 | 551.50 |
| 2012-11-21 | 1,101 | 1,118 | 1,101 | 1,114 | 4,264,000 | 557 |
| 2012-11-20 | 1,098 | 1,103 | 1,091 | 1,100 | 2,856,000 | 550 |
| 2012-11-19 | 1,100 | 1,118 | 1,095 | 1,098 | 4,504,000 | 549 |
| 2012-11-16 | 1,108 | 1,109 | 1,077 | 1,085 | 5,994,000 | 542.50 |
| 2012-11-15 | 1,141 | 1,142 | 1,101 | 1,114 | 3,953,000 | 557 |
| 2012-11-14 | 1,138 | 1,143 | 1,134 | 1,142 | 1,218,000 | 571 |
| 2012-11-13 | 1,141 | 1,141 | 1,135 | 1,138 | 1,842,000 | 569 |
| 2012-11-12 | 1,152 | 1,152 | 1,140 | 1,140 | 1,901,000 | 570 |
| 2012-11-09 | 1,154 | 1,159 | 1,140 | 1,153 | 2,865,000 | 576.50 |
| 2012-11-08 | 1,177 | 1,178 | 1,144 | 1,156 | 3,623,000 | 578 |
| 2012-11-07 | 1,207 | 1,208 | 1,180 | 1,187 | 2,900,000 | 593.50 |
| 2012-11-06 | 1,194 | 1,208 | 1,192 | 1,200 | 3,223,000 | 600 |
| 2012-11-05 | 1,197 | 1,213 | 1,165 | 1,187 | 4,901,000 | 593.50 |
| 2012-11-02 | 1,224 | 1,224 | 1,201 | 1,201 | 2,775,000 | 600.50 |
| 2012-11-01 | 1,220 | 1,227 | 1,217 | 1,221 | 1,336,000 | 610.50 |
| 2012-10-31 | 1,228 | 1,231 | 1,216 | 1,219 | 2,170,000 | 609.50 |
| 2012-10-30 | 1,240 | 1,242 | 1,227 | 1,227 | 2,227,000 | 613.50 |
| 2012-10-29 | 1,234 | 1,241 | 1,233 | 1,235 | 1,600,000 | 617.50 |
| 2012-10-26 | 1,236 | 1,240 | 1,232 | 1,233 | 1,758,000 | 616.50 |
| 2012-10-25 | 1,227 | 1,238 | 1,225 | 1,237 | 1,566,000 | 618.50 |
| 2012-10-24 | 1,219 | 1,238 | 1,216 | 1,227 | 2,250,000 | 613.50 |
| 2012-10-23 | 1,205 | 1,227 | 1,204 | 1,221 | 1,786,000 | 610.50 |
| 2012-10-22 | 1,208 | 1,218 | 1,204 | 1,210 | 1,388,000 | 605 |
| 2012-10-19 | 1,223 | 1,225 | 1,215 | 1,217 | 1,687,000 | 608.50 |
| 2012-10-18 | 1,220 | 1,228 | 1,213 | 1,226 | 1,944,000 | 613 |
| 2012-10-17 | 1,207 | 1,219 | 1,202 | 1,216 | 2,027,000 | 608 |
| 2012-10-16 | 1,206 | 1,215 | 1,202 | 1,209 | 1,532,000 | 604.50 |
| 2012-10-15 | 1,203 | 1,217 | 1,202 | 1,206 | 2,043,000 | 603 |
| 2012-10-12 | 1,186 | 1,222 | 1,185 | 1,203 | 3,169,000 | 601.50 |
| 2012-10-11 | 1,205 | 1,206 | 1,168 | 1,177 | 3,551,000 | 588.50 |
| 2012-10-10 | 1,215 | 1,219 | 1,205 | 1,207 | 2,451,000 | 603.50 |
| 2012-10-09 | 1,220 | 1,232 | 1,219 | 1,221 | 2,020,000 | 610.50 |
| 2012-10-05 | 1,220 | 1,225 | 1,215 | 1,220 | 2,221,000 | 610 |
| 2012-10-04 | 1,210 | 1,220 | 1,204 | 1,214 | 1,814,000 | 607 |
| 2012-10-03 | 1,210 | 1,216 | 1,203 | 1,206 | 1,416,000 | 603 |
| 2012-10-02 | 1,220 | 1,220 | 1,207 | 1,211 | 1,271,000 | 605.50 |
| 2012-10-01 | 1,214 | 1,218 | 1,207 | 1,216 | 1,255,000 | 608 |
| 2012-09-28 | 1,218 | 1,229 | 1,214 | 1,224 | 1,841,000 | 612 |
| 2012-09-27 | 1,221 | 1,230 | 1,215 | 1,226 | 1,423,000 | 613 |
| 2012-09-26 | 1,216 | 1,232 | 1,210 | 1,228 | 1,685,000 | 614 |
| 2012-09-25 | 1,215 | 1,228 | 1,213 | 1,228 | 1,857,000 | 614 |
| 2012-09-24 | 1,191 | 1,214 | 1,185 | 1,210 | 2,476,000 | 605 |
| 2012-09-21 | 1,182 | 1,209 | 1,180 | 1,197 | 3,431,000 | 598.50 |
| 2012-09-20 | 1,178 | 1,183 | 1,173 | 1,173 | 2,908,000 | 586.50 |
| 2012-09-19 | 1,190 | 1,193 | 1,179 | 1,180 | 2,030,000 | 590 |
| 2012-09-18 | 1,182 | 1,189 | 1,180 | 1,182 | 1,607,000 | 591 |
| 2012-09-14 | 1,205 | 1,208 | 1,179 | 1,181 | 3,463,000 | 590.50 |
| 2012-09-13 | 1,207 | 1,208 | 1,195 | 1,200 | 1,148,000 | 600 |
| 2012-09-12 | 1,175 | 1,209 | 1,174 | 1,208 | 2,306,000 | 604 |
| 2012-09-11 | 1,170 | 1,178 | 1,168 | 1,173 | 1,367,000 | 586.50 |
| 2012-09-10 | 1,189 | 1,195 | 1,166 | 1,170 | 2,592,000 | 585 |
| 2012-09-07 | 1,189 | 1,191 | 1,184 | 1,190 | 1,848,000 | 595 |
| 2012-09-06 | 1,186 | 1,188 | 1,177 | 1,178 | 1,835,000 | 589 |
| 2012-09-05 | 1,184 | 1,191 | 1,168 | 1,182 | 1,955,000 | 591 |
| 2012-09-04 | 1,193 | 1,194 | 1,182 | 1,184 | 1,801,000 | 592 |
| 2012-09-03 | 1,193 | 1,197 | 1,186 | 1,192 | 1,713,000 | 596 |
| 2012-08-31 | 1,195 | 1,203 | 1,192 | 1,193 | 2,467,000 | 596.50 |
| 2012-08-30 | 1,196 | 1,197 | 1,190 | 1,191 | 1,591,000 | 595.50 |
| 2012-08-29 | 1,185 | 1,199 | 1,184 | 1,198 | 2,056,000 | 599 |
| 2012-08-28 | 1,172 | 1,190 | 1,171 | 1,186 | 3,147,000 | 593 |
| 2012-08-27 | 1,161 | 1,172 | 1,158 | 1,168 | 1,488,000 | 584 |
| 2012-08-24 | 1,160 | 1,172 | 1,160 | 1,168 | 1,754,000 | 584 |
| 2012-08-23 | 1,160 | 1,165 | 1,154 | 1,162 | 1,343,000 | 581 |
| 2012-08-22 | 1,153 | 1,161 | 1,152 | 1,159 | 1,332,000 | 579.50 |
| 2012-08-21 | 1,157 | 1,157 | 1,153 | 1,153 | 1,260,000 | 576.50 |
| 2012-08-20 | 1,151 | 1,158 | 1,149 | 1,154 | 1,219,000 | 577 |
| 2012-08-17 | 1,160 | 1,160 | 1,147 | 1,151 | 1,560,000 | 575.50 |
| 2012-08-16 | 1,153 | 1,163 | 1,150 | 1,160 | 1,722,000 | 580 |
| 2012-08-15 | 1,141 | 1,155 | 1,139 | 1,152 | 2,518,000 | 576 |
| 2012-08-14 | 1,137 | 1,141 | 1,136 | 1,139 | 1,874,000 | 569.50 |
| 2012-08-13 | 1,127 | 1,133 | 1,125 | 1,132 | 431,000 | 566 |
| 2012-08-10 | 1,133 | 1,136 | 1,126 | 1,127 | 1,638,000 | 563.50 |
| 2012-08-09 | 1,143 | 1,144 | 1,125 | 1,135 | 2,605,000 | 567.50 |
| 2012-08-08 | 1,126 | 1,145 | 1,124 | 1,143 | 3,177,000 | 571.50 |
| 2012-08-07 | 1,118 | 1,125 | 1,116 | 1,125 | 1,204,000 | 562.50 |
| 2012-08-06 | 1,113 | 1,122 | 1,112 | 1,118 | 1,578,000 | 559 |
| 2012-08-03 | 1,100 | 1,110 | 1,096 | 1,109 | 1,874,000 | 554.50 |
| 2012-08-02 | 1,114 | 1,115 | 1,104 | 1,104 | 1,682,000 | 552 |
| 2012-08-01 | 1,108 | 1,117 | 1,107 | 1,114 | 1,761,000 | 557 |
| 2012-07-31 | 1,114 | 1,117 | 1,107 | 1,110 | 1,717,000 | 555 |
| 2012-07-30 | 1,115 | 1,116 | 1,108 | 1,114 | 1,580,000 | 557 |
| 2012-07-27 | 1,106 | 1,110 | 1,100 | 1,107 | 1,806,000 | 553.50 |
| 2012-07-26 | 1,115 | 1,115 | 1,098 | 1,108 | 2,066,000 | 554 |
| 2012-07-25 | 1,100 | 1,118 | 1,100 | 1,114 | 2,298,000 | 557 |
| 2012-07-24 | 1,107 | 1,110 | 1,101 | 1,107 | 1,678,000 | 553.50 |
| 2012-07-23 | 1,114 | 1,116 | 1,107 | 1,108 | 1,923,000 | 554 |
| 2012-07-20 | 1,107 | 1,121 | 1,105 | 1,117 | 3,132,000 | 558.50 |
| 2012-07-19 | 1,117 | 1,117 | 1,101 | 1,104 | 1,928,000 | 552 |
| 2012-07-18 | 1,110 | 1,119 | 1,109 | 1,116 | 3,965,000 | 558 |
| 2012-07-17 | 1,099 | 1,111 | 1,094 | 1,104 | 2,518,000 | 552 |
| 2012-07-13 | 1,095 | 1,099 | 1,092 | 1,093 | 2,344,000 | 546.50 |
| 2012-07-12 | 1,099 | 1,104 | 1,092 | 1,097 | 2,497,000 | 548.50 |
| 2012-07-11 | 1,094 | 1,100 | 1,087 | 1,099 | 3,167,000 | 549.50 |
| 2012-07-10 | 1,080 | 1,094 | 1,080 | 1,086 | 2,431,000 | 543 |
| 2012-07-09 | 1,067 | 1,082 | 1,063 | 1,079 | 1,710,000 | 539.50 |
| 2012-07-06 | 1,069 | 1,077 | 1,064 | 1,069 | 2,467,000 | 534.50 |
| 2012-07-05 | 1,079 | 1,080 | 1,060 | 1,064 | 3,680,000 | 532 |
| 2012-07-04 | 1,100 | 1,100 | 1,069 | 1,081 | 4,401,000 | 540.50 |
| 2012-07-03 | 1,099 | 1,103 | 1,095 | 1,100 | 4,080,000 | 550 |
| 2012-07-02 | 1,111 | 1,114 | 1,095 | 1,095 | 2,043,000 | 547.50 |
| 2012-06-29 | 1,082 | 1,111 | 1,076 | 1,107 | 3,642,000 | 553.50 |
| 2012-06-28 | 1,093 | 1,103 | 1,090 | 1,093 | 3,224,000 | 546.50 |
| 2012-06-27 | 1,092 | 1,093 | 1,079 | 1,088 | 3,550,000 | 544 |
| 2012-06-26 | 1,103 | 1,104 | 1,083 | 1,091 | 3,951,000 | 545.50 |
| 2012-06-25 | 1,110 | 1,111 | 1,103 | 1,109 | 1,719,000 | 554.50 |
| 2012-06-22 | 1,117 | 1,123 | 1,113 | 1,115 | 1,332,000 | 557.50 |
| 2012-06-21 | 1,124 | 1,129 | 1,119 | 1,128 | 1,804,000 | 564 |
| 2012-06-20 | 1,110 | 1,127 | 1,107 | 1,124 | 1,953,000 | 562 |
| 2012-06-19 | 1,102 | 1,109 | 1,101 | 1,106 | 1,583,000 | 553 |
| 2012-06-18 | 1,110 | 1,112 | 1,095 | 1,102 | 1,512,000 | 551 |
| 2012-06-15 | 1,102 | 1,108 | 1,098 | 1,101 | 1,944,000 | 550.50 |
| 2012-06-14 | 1,096 | 1,106 | 1,094 | 1,104 | 2,370,000 | 552 |
| 2012-06-13 | 1,088 | 1,097 | 1,082 | 1,096 | 2,167,000 | 548 |
| 2012-06-12 | 1,086 | 1,091 | 1,080 | 1,088 | 1,823,000 | 544 |
| 2012-06-11 | 1,105 | 1,108 | 1,095 | 1,096 | 1,947,000 | 548 |
| 2012-06-08 | 1,099 | 1,106 | 1,090 | 1,095 | 4,687,000 | 547.50 |
| 2012-06-07 | 1,081 | 1,099 | 1,072 | 1,097 | 2,294,000 | 548.50 |
| 2012-06-06 | 1,095 | 1,096 | 1,075 | 1,083 | 3,076,000 | 541.50 |
| 2012-06-05 | 1,096 | 1,100 | 1,084 | 1,090 | 3,983,000 | 545 |
| 2012-06-04 | 1,061 | 1,098 | 1,060 | 1,096 | 5,314,000 | 548 |
| 2012-06-01 | 1,059 | 1,064 | 1,051 | 1,062 | 2,974,000 | 531 |
| 2012-05-31 | 1,059 | 1,064 | 1,048 | 1,058 | 3,614,000 | 529 |
| 2012-05-30 | 1,066 | 1,073 | 1,061 | 1,065 | 2,217,000 | 532.50 |
| 2012-05-29 | 1,080 | 1,083 | 1,065 | 1,068 | 2,277,000 | 534 |
| 2012-05-28 | 1,089 | 1,092 | 1,078 | 1,080 | 2,439,000 | 540 |
| 2012-05-25 | 1,057 | 1,080 | 1,053 | 1,076 | 3,106,000 | 538 |
| 2012-05-24 | 1,060 | 1,070 | 1,055 | 1,056 | 2,671,000 | 528 |
| 2012-05-23 | 1,064 | 1,072 | 1,054 | 1,058 | 2,824,000 | 529 |
| 2012-05-22 | 1,067 | 1,068 | 1,059 | 1,063 | 2,317,000 | 531.50 |
| 2012-05-21 | 1,063 | 1,071 | 1,056 | 1,060 | 2,318,000 | 530 |
| 2012-05-18 | 1,065 | 1,072 | 1,061 | 1,063 | 2,838,000 | 531.50 |
| 2012-05-17 | 1,090 | 1,091 | 1,070 | 1,074 | 2,702,000 | 537 |
| 2012-05-16 | 1,085 | 1,087 | 1,075 | 1,085 | 2,658,000 | 542.50 |
| 2012-05-15 | 1,076 | 1,099 | 1,074 | 1,087 | 3,327,000 | 543.50 |
| 2012-05-14 | 1,086 | 1,089 | 1,075 | 1,078 | 2,080,000 | 539 |
| 2012-05-11 | 1,095 | 1,098 | 1,080 | 1,086 | 3,405,000 | 543 |
| 2012-05-10 | 1,120 | 1,120 | 1,091 | 1,101 | 4,479,000 | 550.50 |
| 2012-05-09 | 1,112 | 1,130 | 1,107 | 1,120 | 8,368,000 | 560 |
| 2012-05-08 | 1,030 | 1,043 | 1,024 | 1,043 | 1,861,000 | 521.50 |
| 2012-05-07 | 1,025 | 1,035 | 1,022 | 1,029 | 2,517,000 | 514.50 |
| 2012-05-02 | 1,047 | 1,048 | 1,039 | 1,044 | 1,500,000 | 522 |
| 2012-05-01 | 1,037 | 1,053 | 1,032 | 1,041 | 1,996,000 | 520.50 |
| 2012-04-27 | 1,038 | 1,045 | 1,028 | 1,033 | 2,111,000 | 516.50 |
| 2012-04-26 | 1,039 | 1,050 | 1,037 | 1,042 | 1,379,000 | 521 |
| 2012-04-25 | 1,039 | 1,039 | 1,030 | 1,033 | 1,532,000 | 516.50 |
| 2012-04-24 | 1,030 | 1,032 | 1,018 | 1,028 | 1,131,000 | 514 |
| 2012-04-23 | 1,029 | 1,042 | 1,029 | 1,036 | 997,000 | 518 |
| 2012-04-20 | 1,040 | 1,044 | 1,031 | 1,035 | 1,568,000 | 517.50 |
| 2012-04-19 | 1,033 | 1,044 | 1,022 | 1,040 | 2,712,000 | 520 |
| 2012-04-18 | 1,038 | 1,044 | 1,029 | 1,042 | 1,795,000 | 521 |
| 2012-04-17 | 1,032 | 1,042 | 1,027 | 1,042 | 1,095,000 | 521 |
| 2012-04-16 | 1,023 | 1,038 | 1,023 | 1,034 | 1,373,000 | 517 |
| 2012-04-13 | 1,022 | 1,035 | 1,020 | 1,029 | 3,820,000 | 514.50 |
| 2012-04-12 | 1,032 | 1,036 | 1,020 | 1,022 | 2,142,000 | 511 |
| 2012-04-11 | 1,032 | 1,046 | 1,031 | 1,039 | 2,789,000 | 519.50 |
| 2012-04-10 | 1,037 | 1,047 | 1,029 | 1,041 | 2,764,000 | 520.50 |
| 2012-04-09 | 1,026 | 1,033 | 1,022 | 1,027 | 2,156,000 | 513.50 |
| 2012-04-06 | 1,027 | 1,042 | 1,025 | 1,036 | 2,037,000 | 518 |
| 2012-04-05 | 1,032 | 1,041 | 1,029 | 1,032 | 2,950,000 | 516 |
| 2012-04-04 | 1,047 | 1,052 | 1,029 | 1,030 | 3,794,000 | 515 |
| 2012-04-03 | 1,031 | 1,038 | 1,025 | 1,034 | 1,993,000 | 517 |
| 2012-04-02 | 1,043 | 1,043 | 1,032 | 1,033 | 2,240,000 | 516.50 |
| 2012-03-30 | 1,046 | 1,047 | 1,030 | 1,038 | 2,531,000 | 519 |
| 2012-03-29 | 1,018 | 1,042 | 1,018 | 1,042 | 3,563,000 | 521 |
| 2012-03-28 | 1,001 | 1,013 | 998 | 1,010 | 2,004,000 | 505 |
| 2012-03-27 | 997 | 1,029 | 994 | 1,024 | 4,114,000 | 512 |
| 2012-03-26 | 994 | 1,000 | 988 | 992 | 1,850,000 | 496 |
| 2012-03-23 | 981 | 992 | 981 | 986 | 3,384,000 | 493 |
| 2012-03-22 | 987 | 997 | 980 | 986 | 3,764,000 | 493 |
| 2012-03-21 | 983 | 997 | 983 | 991 | 1,954,000 | 495.50 |
| 2012-03-19 | 982 | 988 | 982 | 984 | 1,429,000 | 492 |
| 2012-03-16 | 985 | 989 | 981 | 983 | 1,820,000 | 491.50 |
| 2012-03-15 | 986 | 995 | 983 | 990 | 1,984,000 | 495 |
| 2012-03-14 | 977 | 988 | 975 | 981 | 2,793,000 | 490.50 |
| 2012-03-13 | 976 | 977 | 966 | 967 | 2,586,000 | 483.50 |
| 2012-03-12 | 985 | 986 | 973 | 973 | 2,140,000 | 486.50 |
| 2012-03-09 | 985 | 994 | 973 | 983 | 5,706,000 | 491.50 |
| 2012-03-08 | 966 | 971 | 962 | 971 | 1,550,000 | 485.50 |
| 2012-03-07 | 955 | 965 | 952 | 959 | 2,998,000 | 479.50 |
| 2012-03-06 | 958 | 968 | 956 | 957 | 1,534,000 | 478.50 |
| 2012-03-05 | 961 | 972 | 957 | 961 | 1,520,000 | 480.50 |
| 2012-03-02 | 966 | 968 | 962 | 964 | 1,708,000 | 482 |
| 2012-03-01 | 966 | 973 | 954 | 956 | 2,441,000 | 478 |
| 2012-02-29 | 956 | 970 | 955 | 958 | 3,324,000 | 479 |
| 2012-02-28 | 942 | 956 | 942 | 955 | 2,659,000 | 477.50 |
| 2012-02-27 | 940 | 943 | 936 | 941 | 1,538,000 | 470.50 |
| 2012-02-24 | 945 | 948 | 932 | 937 | 2,789,000 | 468.50 |
| 2012-02-23 | 951 | 954 | 938 | 944 | 2,693,000 | 472 |
| 2012-02-22 | 935 | 953 | 934 | 950 | 2,989,000 | 475 |
| 2012-02-21 | 924 | 939 | 924 | 931 | 1,861,000 | 465.50 |
| 2012-02-20 | 931 | 931 | 923 | 927 | 1,889,000 | 463.50 |
| 2012-02-17 | 924 | 930 | 921 | 923 | 2,787,000 | 461.50 |
| 2012-02-16 | 923 | 926 | 913 | 917 | 2,489,000 | 458.50 |
| 2012-02-15 | 920 | 932 | 920 | 928 | 2,378,000 | 464 |
| 2012-02-14 | 912 | 920 | 909 | 917 | 1,509,000 | 458.50 |
| 2012-02-13 | 912 | 917 | 908 | 914 | 929,000 | 457 |
| 2012-02-10 | 903 | 912 | 902 | 911 | 2,329,000 | 455.50 |
| 2012-02-09 | 913 | 918 | 904 | 906 | 2,472,000 | 453 |
| 2012-02-08 | 913 | 918 | 908 | 912 | 2,979,000 | 456 |
| 2012-02-07 | 914 | 918 | 907 | 908 | 2,403,000 | 454 |
| 2012-02-06 | 919 | 922 | 911 | 914 | 2,006,000 | 457 |
| 2012-02-03 | 922 | 927 | 915 | 916 | 1,280,000 | 458 |
| 2012-02-02 | 926 | 932 | 920 | 924 | 2,684,000 | 462 |
| 2012-02-01 | 921 | 926 | 914 | 920 | 2,530,000 | 460 |
| 2012-01-31 | 930 | 933 | 917 | 920 | 2,931,000 | 460 |
| 2012-01-30 | 923 | 927 | 917 | 926 | 1,689,000 | 463 |
| 2012-01-27 | 916 | 922 | 912 | 920 | 2,492,000 | 460 |
| 2012-01-26 | 916 | 918 | 911 | 913 | 2,344,000 | 456.50 |
| 2012-01-25 | 922 | 926 | 918 | 921 | 2,059,000 | 460.50 |
| 2012-01-24 | 919 | 922 | 915 | 918 | 1,394,000 | 459 |
| 2012-01-23 | 914 | 921 | 913 | 919 | 1,257,000 | 459.50 |
| 2012-01-20 | 920 | 928 | 915 | 917 | 2,416,000 | 458.50 |
| 2012-01-19 | 922 | 925 | 915 | 923 | 2,341,000 | 461.50 |
| 2012-01-18 | 941 | 941 | 925 | 925 | 2,208,000 | 462.50 |
| 2012-01-17 | 941 | 942 | 936 | 941 | 1,208,000 | 470.50 |
| 2012-01-16 | 937 | 940 | 929 | 936 | 1,737,000 | 468 |
| 2012-01-13 | 942 | 942 | 929 | 936 | 2,351,000 | 468 |
| 2012-01-12 | 927 | 934 | 923 | 931 | 1,421,000 | 465.50 |
| 2012-01-11 | 930 | 933 | 922 | 930 | 1,180,000 | 465 |
| 2012-01-10 | 924 | 932 | 921 | 924 | 1,164,000 | 462 |
| 2012-01-06 | 930 | 933 | 909 | 919 | 1,822,000 | 459.50 |
| 2012-01-05 | 931 | 940 | 929 | 933 | 968,000 | 466.50 |
| 2012-01-04 | 938 | 940 | 928 | 937 | 1,787,000 | 468.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株