2809 キユーピー(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 | 1,195 | 1,196 | 1,186 | 1,193 | 410,900 | 1,193 |
2012-12-27 | 1,199 | 1,200 | 1,187 | 1,190 | 505,600 | 1,190 |
2012-12-26 | 1,199 | 1,201 | 1,184 | 1,194 | 462,500 | 1,194 |
2012-12-25 | 1,200 | 1,203 | 1,193 | 1,198 | 340,700 | 1,198 |
2012-12-21 | 1,196 | 1,202 | 1,190 | 1,190 | 571,700 | 1,190 |
2012-12-20 | 1,205 | 1,205 | 1,191 | 1,192 | 579,900 | 1,192 |
2012-12-19 | 1,202 | 1,207 | 1,194 | 1,205 | 532,900 | 1,205 |
2012-12-18 | 1,192 | 1,200 | 1,190 | 1,196 | 619,200 | 1,196 |
2012-12-17 | 1,194 | 1,196 | 1,185 | 1,190 | 630,600 | 1,190 |
2012-12-14 | 1,198 | 1,207 | 1,181 | 1,183 | 855,100 | 1,183 |
2012-12-13 | 1,216 | 1,216 | 1,199 | 1,200 | 578,400 | 1,200 |
2012-12-12 | 1,217 | 1,217 | 1,203 | 1,209 | 518,100 | 1,209 |
2012-12-11 | 1,211 | 1,222 | 1,210 | 1,214 | 683,400 | 1,214 |
2012-12-10 | 1,206 | 1,213 | 1,202 | 1,212 | 384,100 | 1,212 |
2012-12-07 | 1,209 | 1,213 | 1,202 | 1,204 | 481,600 | 1,204 |
2012-12-06 | 1,216 | 1,217 | 1,206 | 1,209 | 410,400 | 1,209 |
2012-12-05 | 1,208 | 1,218 | 1,206 | 1,211 | 665,000 | 1,211 |
2012-12-04 | 1,204 | 1,214 | 1,200 | 1,213 | 392,500 | 1,213 |
2012-12-03 | 1,201 | 1,212 | 1,192 | 1,196 | 711,100 | 1,196 |
2012-11-30 | 1,221 | 1,221 | 1,200 | 1,200 | 855,600 | 1,200 |
2012-11-29 | 1,203 | 1,222 | 1,203 | 1,221 | 558,700 | 1,221 |
2012-11-28 | 1,202 | 1,213 | 1,202 | 1,203 | 1,054,600 | 1,203 |
2012-11-27 | 1,221 | 1,225 | 1,202 | 1,220 | 1,648,900 | 1,220 |
2012-11-26 | 1,235 | 1,236 | 1,212 | 1,222 | 1,426,400 | 1,222 |
2012-11-22 | 1,267 | 1,267 | 1,243 | 1,246 | 576,400 | 1,246 |
2012-11-21 | 1,254 | 1,259 | 1,250 | 1,258 | 468,000 | 1,258 |
2012-11-20 | 1,240 | 1,253 | 1,235 | 1,249 | 684,100 | 1,249 |
2012-11-19 | 1,228 | 1,243 | 1,227 | 1,235 | 591,300 | 1,235 |
2012-11-16 | 1,230 | 1,230 | 1,215 | 1,220 | 776,200 | 1,220 |
2012-11-15 | 1,241 | 1,247 | 1,225 | 1,225 | 506,100 | 1,225 |
2012-11-14 | 1,245 | 1,245 | 1,235 | 1,238 | 630,800 | 1,238 |
2012-11-13 | 1,258 | 1,259 | 1,244 | 1,249 | 436,000 | 1,249 |
2012-11-12 | 1,265 | 1,268 | 1,257 | 1,257 | 366,000 | 1,257 |
2012-11-09 | 1,253 | 1,274 | 1,250 | 1,265 | 675,600 | 1,265 |
2012-11-08 | 1,286 | 1,286 | 1,257 | 1,269 | 872,100 | 1,269 |
2012-11-07 | 1,320 | 1,320 | 1,297 | 1,300 | 663,100 | 1,300 |
2012-11-06 | 1,320 | 1,320 | 1,311 | 1,319 | 511,000 | 1,319 |
2012-11-05 | 1,328 | 1,336 | 1,321 | 1,325 | 328,000 | 1,325 |
2012-11-02 | 1,327 | 1,333 | 1,325 | 1,327 | 311,200 | 1,327 |
2012-11-01 | 1,326 | 1,333 | 1,317 | 1,327 | 495,500 | 1,327 |
2012-10-31 | 1,320 | 1,329 | 1,317 | 1,317 | 730,900 | 1,317 |
2012-10-30 | 1,345 | 1,352 | 1,325 | 1,325 | 428,600 | 1,325 |
2012-10-29 | 1,345 | 1,355 | 1,340 | 1,350 | 726,200 | 1,350 |
2012-10-26 | 1,332 | 1,345 | 1,329 | 1,342 | 572,400 | 1,342 |
2012-10-25 | 1,330 | 1,335 | 1,320 | 1,332 | 491,000 | 1,332 |
2012-10-24 | 1,333 | 1,338 | 1,325 | 1,329 | 427,900 | 1,329 |
2012-10-23 | 1,334 | 1,343 | 1,323 | 1,327 | 557,300 | 1,327 |
2012-10-22 | 1,326 | 1,335 | 1,322 | 1,327 | 448,900 | 1,327 |
2012-10-19 | 1,330 | 1,334 | 1,319 | 1,325 | 603,300 | 1,325 |
2012-10-18 | 1,339 | 1,355 | 1,330 | 1,349 | 505,100 | 1,349 |
2012-10-17 | 1,310 | 1,345 | 1,309 | 1,342 | 576,600 | 1,342 |
2012-10-16 | 1,313 | 1,319 | 1,303 | 1,308 | 394,100 | 1,308 |
2012-10-15 | 1,300 | 1,319 | 1,297 | 1,319 | 400,200 | 1,319 |
2012-10-12 | 1,289 | 1,309 | 1,289 | 1,305 | 225,000 | 1,305 |
2012-10-11 | 1,282 | 1,295 | 1,277 | 1,289 | 328,200 | 1,289 |
2012-10-10 | 1,304 | 1,307 | 1,285 | 1,286 | 352,200 | 1,286 |
2012-10-09 | 1,307 | 1,331 | 1,304 | 1,308 | 475,000 | 1,308 |
2012-10-05 | 1,329 | 1,329 | 1,302 | 1,305 | 581,300 | 1,305 |
2012-10-04 | 1,316 | 1,350 | 1,303 | 1,329 | 700,500 | 1,329 |
2012-10-03 | 1,308 | 1,314 | 1,301 | 1,311 | 356,300 | 1,311 |
2012-10-02 | 1,288 | 1,304 | 1,282 | 1,298 | 292,100 | 1,298 |
2012-10-01 | 1,307 | 1,310 | 1,302 | 1,308 | 363,700 | 1,308 |
2012-09-28 | 1,304 | 1,310 | 1,294 | 1,306 | 463,900 | 1,306 |
2012-09-27 | 1,288 | 1,308 | 1,287 | 1,303 | 285,700 | 1,303 |
2012-09-26 | 1,283 | 1,292 | 1,282 | 1,291 | 192,400 | 1,291 |
2012-09-25 | 1,268 | 1,280 | 1,265 | 1,280 | 244,200 | 1,280 |
2012-09-24 | 1,252 | 1,273 | 1,251 | 1,273 | 297,200 | 1,273 |
2012-09-21 | 1,237 | 1,259 | 1,236 | 1,250 | 379,900 | 1,250 |
2012-09-20 | 1,239 | 1,245 | 1,231 | 1,237 | 319,100 | 1,237 |
2012-09-19 | 1,240 | 1,249 | 1,234 | 1,240 | 292,800 | 1,240 |
2012-09-18 | 1,232 | 1,240 | 1,229 | 1,232 | 268,500 | 1,232 |
2012-09-14 | 1,249 | 1,251 | 1,227 | 1,229 | 290,700 | 1,229 |
2012-09-13 | 1,251 | 1,251 | 1,237 | 1,247 | 170,700 | 1,247 |
2012-09-12 | 1,242 | 1,254 | 1,241 | 1,250 | 235,900 | 1,250 |
2012-09-11 | 1,222 | 1,242 | 1,222 | 1,236 | 247,600 | 1,236 |
2012-09-10 | 1,233 | 1,239 | 1,221 | 1,226 | 346,100 | 1,226 |
2012-09-07 | 1,258 | 1,258 | 1,235 | 1,235 | 412,100 | 1,235 |
2012-09-06 | 1,236 | 1,269 | 1,236 | 1,265 | 657,500 | 1,265 |
2012-09-05 | 1,224 | 1,241 | 1,220 | 1,231 | 484,600 | 1,231 |
2012-09-04 | 1,234 | 1,235 | 1,205 | 1,226 | 593,200 | 1,226 |
2012-09-03 | 1,215 | 1,227 | 1,211 | 1,212 | 276,500 | 1,212 |
2012-08-31 | 1,224 | 1,229 | 1,210 | 1,211 | 273,100 | 1,211 |
2012-08-30 | 1,200 | 1,223 | 1,194 | 1,221 | 468,600 | 1,221 |
2012-08-29 | 1,180 | 1,186 | 1,176 | 1,181 | 226,700 | 1,181 |
2012-08-28 | 1,188 | 1,190 | 1,171 | 1,174 | 226,700 | 1,174 |
2012-08-27 | 1,195 | 1,197 | 1,186 | 1,188 | 118,600 | 1,188 |
2012-08-24 | 1,189 | 1,195 | 1,184 | 1,187 | 195,100 | 1,187 |
2012-08-23 | 1,185 | 1,199 | 1,184 | 1,196 | 219,700 | 1,196 |
2012-08-22 | 1,189 | 1,190 | 1,181 | 1,186 | 167,600 | 1,186 |
2012-08-21 | 1,189 | 1,199 | 1,188 | 1,190 | 229,700 | 1,190 |
2012-08-20 | 1,197 | 1,197 | 1,187 | 1,188 | 172,500 | 1,188 |
2012-08-17 | 1,202 | 1,202 | 1,191 | 1,200 | 234,200 | 1,200 |
2012-08-16 | 1,204 | 1,205 | 1,191 | 1,204 | 169,300 | 1,204 |
2012-08-15 | 1,205 | 1,206 | 1,195 | 1,200 | 181,900 | 1,200 |
2012-08-14 | 1,181 | 1,205 | 1,181 | 1,202 | 291,200 | 1,202 |
2012-08-13 | 1,170 | 1,175 | 1,166 | 1,175 | 78,000 | 1,175 |
2012-08-10 | 1,181 | 1,184 | 1,171 | 1,174 | 136,000 | 1,174 |
2012-08-09 | 1,173 | 1,180 | 1,163 | 1,180 | 186,300 | 1,180 |
2012-08-08 | 1,167 | 1,177 | 1,161 | 1,171 | 242,500 | 1,171 |
2012-08-07 | 1,160 | 1,164 | 1,153 | 1,161 | 109,900 | 1,161 |
2012-08-06 | 1,150 | 1,160 | 1,145 | 1,160 | 140,800 | 1,160 |
2012-08-03 | 1,149 | 1,149 | 1,140 | 1,143 | 137,100 | 1,143 |
2012-08-02 | 1,162 | 1,164 | 1,148 | 1,153 | 168,500 | 1,153 |
2012-08-01 | 1,157 | 1,164 | 1,149 | 1,161 | 135,400 | 1,161 |
2012-07-31 | 1,168 | 1,174 | 1,159 | 1,159 | 229,900 | 1,159 |
2012-07-30 | 1,159 | 1,168 | 1,151 | 1,168 | 171,900 | 1,168 |
2012-07-27 | 1,156 | 1,164 | 1,151 | 1,156 | 215,200 | 1,156 |
2012-07-26 | 1,154 | 1,156 | 1,135 | 1,149 | 238,300 | 1,149 |
2012-07-25 | 1,146 | 1,170 | 1,143 | 1,153 | 360,600 | 1,153 |
2012-07-24 | 1,152 | 1,155 | 1,144 | 1,152 | 253,800 | 1,152 |
2012-07-23 | 1,160 | 1,164 | 1,152 | 1,152 | 224,000 | 1,152 |
2012-07-20 | 1,172 | 1,177 | 1,160 | 1,163 | 288,900 | 1,163 |
2012-07-19 | 1,186 | 1,186 | 1,172 | 1,173 | 359,500 | 1,173 |
2012-07-18 | 1,207 | 1,215 | 1,186 | 1,190 | 496,700 | 1,190 |
2012-07-17 | 1,195 | 1,217 | 1,193 | 1,204 | 493,800 | 1,204 |
2012-07-13 | 1,183 | 1,190 | 1,176 | 1,183 | 440,700 | 1,183 |
2012-07-12 | 1,189 | 1,194 | 1,176 | 1,187 | 343,600 | 1,187 |
2012-07-11 | 1,181 | 1,189 | 1,177 | 1,188 | 182,800 | 1,188 |
2012-07-10 | 1,177 | 1,193 | 1,176 | 1,183 | 269,900 | 1,183 |
2012-07-09 | 1,173 | 1,193 | 1,172 | 1,181 | 279,900 | 1,181 |
2012-07-06 | 1,189 | 1,201 | 1,177 | 1,181 | 298,900 | 1,181 |
2012-07-05 | 1,201 | 1,210 | 1,185 | 1,189 | 506,800 | 1,189 |
2012-07-04 | 1,200 | 1,216 | 1,193 | 1,212 | 317,000 | 1,212 |
2012-07-03 | 1,213 | 1,218 | 1,191 | 1,198 | 479,000 | 1,198 |
2012-07-02 | 1,218 | 1,218 | 1,198 | 1,200 | 316,000 | 1,200 |
2012-06-29 | 1,206 | 1,213 | 1,192 | 1,210 | 262,400 | 1,210 |
2012-06-28 | 1,186 | 1,207 | 1,186 | 1,207 | 393,600 | 1,207 |
2012-06-27 | 1,162 | 1,180 | 1,157 | 1,178 | 407,000 | 1,178 |
2012-06-26 | 1,161 | 1,168 | 1,153 | 1,161 | 517,400 | 1,161 |
2012-06-25 | 1,178 | 1,180 | 1,156 | 1,161 | 395,700 | 1,161 |
2012-06-22 | 1,177 | 1,188 | 1,165 | 1,175 | 788,200 | 1,175 |
2012-06-21 | 1,132 | 1,141 | 1,128 | 1,139 | 163,100 | 1,139 |
2012-06-20 | 1,114 | 1,134 | 1,107 | 1,132 | 199,100 | 1,132 |
2012-06-19 | 1,104 | 1,127 | 1,101 | 1,107 | 267,300 | 1,107 |
2012-06-18 | 1,106 | 1,114 | 1,090 | 1,097 | 281,200 | 1,097 |
2012-06-15 | 1,099 | 1,103 | 1,093 | 1,100 | 370,700 | 1,100 |
2012-06-14 | 1,102 | 1,108 | 1,090 | 1,094 | 285,500 | 1,094 |
2012-06-13 | 1,102 | 1,111 | 1,097 | 1,108 | 168,500 | 1,108 |
2012-06-12 | 1,113 | 1,115 | 1,092 | 1,106 | 208,900 | 1,106 |
2012-06-11 | 1,121 | 1,126 | 1,111 | 1,112 | 155,200 | 1,112 |
2012-06-08 | 1,127 | 1,135 | 1,108 | 1,118 | 277,400 | 1,118 |
2012-06-07 | 1,105 | 1,126 | 1,098 | 1,126 | 235,400 | 1,126 |
2012-06-06 | 1,121 | 1,121 | 1,097 | 1,107 | 263,700 | 1,107 |
2012-06-05 | 1,111 | 1,119 | 1,102 | 1,118 | 195,100 | 1,118 |
2012-06-04 | 1,092 | 1,114 | 1,090 | 1,112 | 211,700 | 1,112 |
2012-06-01 | 1,106 | 1,109 | 1,096 | 1,107 | 239,500 | 1,107 |
2012-05-31 | 1,087 | 1,110 | 1,087 | 1,108 | 270,500 | 1,108 |
2012-05-30 | 1,106 | 1,111 | 1,095 | 1,101 | 243,000 | 1,101 |
2012-05-29 | 1,106 | 1,115 | 1,102 | 1,104 | 179,900 | 1,104 |
2012-05-28 | 1,149 | 1,149 | 1,116 | 1,120 | 199,900 | 1,120 |
2012-05-25 | 1,125 | 1,143 | 1,114 | 1,130 | 237,600 | 1,130 |
2012-05-24 | 1,119 | 1,129 | 1,111 | 1,117 | 265,400 | 1,117 |
2012-05-23 | 1,141 | 1,141 | 1,117 | 1,120 | 372,800 | 1,120 |
2012-05-22 | 1,148 | 1,150 | 1,135 | 1,141 | 166,100 | 1,141 |
2012-05-21 | 1,131 | 1,144 | 1,125 | 1,143 | 203,600 | 1,143 |
2012-05-18 | 1,150 | 1,151 | 1,132 | 1,136 | 300,400 | 1,136 |
2012-05-17 | 1,165 | 1,168 | 1,151 | 1,163 | 258,200 | 1,163 |
2012-05-16 | 1,177 | 1,180 | 1,167 | 1,171 | 294,300 | 1,171 |
2012-05-15 | 1,162 | 1,175 | 1,161 | 1,171 | 173,800 | 1,171 |
2012-05-14 | 1,182 | 1,185 | 1,167 | 1,170 | 221,300 | 1,170 |
2012-05-11 | 1,201 | 1,201 | 1,185 | 1,185 | 143,300 | 1,185 |
2012-05-10 | 1,200 | 1,205 | 1,190 | 1,201 | 338,500 | 1,201 |
2012-05-09 | 1,210 | 1,212 | 1,200 | 1,200 | 315,900 | 1,200 |
2012-05-08 | 1,220 | 1,221 | 1,207 | 1,215 | 186,500 | 1,215 |
2012-05-07 | 1,201 | 1,220 | 1,199 | 1,217 | 300,500 | 1,217 |
2012-05-02 | 1,210 | 1,218 | 1,203 | 1,214 | 233,700 | 1,214 |
2012-05-01 | 1,207 | 1,222 | 1,203 | 1,209 | 193,100 | 1,209 |
2012-04-27 | 1,216 | 1,218 | 1,200 | 1,200 | 390,000 | 1,200 |
2012-04-26 | 1,214 | 1,226 | 1,212 | 1,222 | 240,200 | 1,222 |
2012-04-25 | 1,212 | 1,222 | 1,203 | 1,220 | 214,000 | 1,220 |
2012-04-24 | 1,210 | 1,216 | 1,203 | 1,211 | 258,800 | 1,211 |
2012-04-23 | 1,223 | 1,232 | 1,211 | 1,216 | 288,000 | 1,216 |
2012-04-20 | 1,219 | 1,229 | 1,218 | 1,227 | 333,800 | 1,227 |
2012-04-19 | 1,218 | 1,223 | 1,205 | 1,214 | 287,100 | 1,214 |
2012-04-18 | 1,225 | 1,228 | 1,215 | 1,220 | 411,400 | 1,220 |
2012-04-17 | 1,204 | 1,227 | 1,197 | 1,223 | 544,600 | 1,223 |
2012-04-16 | 1,181 | 1,199 | 1,180 | 1,195 | 210,800 | 1,195 |
2012-04-13 | 1,180 | 1,193 | 1,178 | 1,187 | 221,500 | 1,187 |
2012-04-12 | 1,189 | 1,198 | 1,179 | 1,180 | 261,300 | 1,180 |
2012-04-11 | 1,180 | 1,194 | 1,170 | 1,189 | 323,600 | 1,189 |
2012-04-10 | 1,184 | 1,193 | 1,174 | 1,191 | 220,800 | 1,191 |
2012-04-09 | 1,182 | 1,190 | 1,177 | 1,184 | 141,400 | 1,184 |
2012-04-06 | 1,182 | 1,193 | 1,176 | 1,188 | 203,400 | 1,188 |
2012-04-05 | 1,190 | 1,205 | 1,188 | 1,191 | 264,700 | 1,191 |
2012-04-04 | 1,216 | 1,218 | 1,193 | 1,195 | 356,000 | 1,195 |
2012-04-03 | 1,220 | 1,223 | 1,213 | 1,215 | 184,600 | 1,215 |
2012-04-02 | 1,216 | 1,219 | 1,208 | 1,215 | 213,300 | 1,215 |
2012-03-30 | 1,229 | 1,229 | 1,211 | 1,219 | 331,100 | 1,219 |
2012-03-29 | 1,200 | 1,229 | 1,200 | 1,229 | 311,900 | 1,229 |
2012-03-28 | 1,210 | 1,210 | 1,191 | 1,203 | 240,700 | 1,203 |
2012-03-27 | 1,196 | 1,215 | 1,194 | 1,213 | 405,300 | 1,213 |
2012-03-26 | 1,193 | 1,195 | 1,187 | 1,192 | 271,300 | 1,192 |
2012-03-23 | 1,180 | 1,193 | 1,178 | 1,192 | 232,300 | 1,192 |
2012-03-22 | 1,175 | 1,188 | 1,173 | 1,187 | 243,700 | 1,187 |
2012-03-21 | 1,165 | 1,175 | 1,163 | 1,172 | 184,600 | 1,172 |
2012-03-19 | 1,165 | 1,168 | 1,157 | 1,163 | 201,300 | 1,163 |
2012-03-16 | 1,175 | 1,179 | 1,162 | 1,165 | 288,500 | 1,165 |
2012-03-15 | 1,184 | 1,189 | 1,177 | 1,180 | 140,100 | 1,180 |
2012-03-14 | 1,187 | 1,191 | 1,180 | 1,180 | 261,500 | 1,180 |
2012-03-13 | 1,173 | 1,182 | 1,166 | 1,170 | 176,700 | 1,170 |
2012-03-12 | 1,182 | 1,184 | 1,171 | 1,177 | 230,800 | 1,177 |
2012-03-09 | 1,192 | 1,198 | 1,185 | 1,188 | 322,900 | 1,188 |
2012-03-08 | 1,180 | 1,190 | 1,176 | 1,187 | 321,400 | 1,187 |
2012-03-07 | 1,162 | 1,175 | 1,157 | 1,175 | 308,400 | 1,175 |
2012-03-06 | 1,156 | 1,172 | 1,152 | 1,164 | 272,800 | 1,164 |
2012-03-05 | 1,155 | 1,165 | 1,154 | 1,157 | 244,700 | 1,157 |
2012-03-02 | 1,143 | 1,160 | 1,141 | 1,153 | 384,500 | 1,153 |
2012-03-01 | 1,132 | 1,140 | 1,123 | 1,136 | 333,200 | 1,136 |
2012-02-29 | 1,140 | 1,143 | 1,120 | 1,120 | 471,300 | 1,120 |
2012-02-28 | 1,136 | 1,143 | 1,129 | 1,140 | 265,600 | 1,140 |
2012-02-27 | 1,126 | 1,138 | 1,120 | 1,138 | 224,300 | 1,138 |
2012-02-24 | 1,140 | 1,140 | 1,128 | 1,129 | 171,400 | 1,129 |
2012-02-23 | 1,146 | 1,147 | 1,133 | 1,138 | 111,900 | 1,138 |
2012-02-22 | 1,127 | 1,154 | 1,127 | 1,142 | 359,100 | 1,142 |
2012-02-21 | 1,119 | 1,130 | 1,117 | 1,125 | 200,900 | 1,125 |
2012-02-20 | 1,120 | 1,121 | 1,114 | 1,120 | 192,600 | 1,120 |
2012-02-17 | 1,131 | 1,131 | 1,119 | 1,120 | 159,400 | 1,120 |
2012-02-16 | 1,130 | 1,137 | 1,123 | 1,126 | 181,500 | 1,126 |
2012-02-15 | 1,134 | 1,141 | 1,129 | 1,137 | 199,500 | 1,137 |
2012-02-14 | 1,124 | 1,140 | 1,124 | 1,138 | 149,200 | 1,138 |
2012-02-13 | 1,124 | 1,131 | 1,124 | 1,128 | 95,300 | 1,128 |
2012-02-10 | 1,131 | 1,131 | 1,119 | 1,128 | 228,600 | 1,128 |
2012-02-09 | 1,129 | 1,132 | 1,126 | 1,130 | 140,400 | 1,130 |
2012-02-08 | 1,132 | 1,134 | 1,123 | 1,127 | 175,100 | 1,127 |
2012-02-07 | 1,123 | 1,134 | 1,123 | 1,127 | 236,600 | 1,127 |
2012-02-06 | 1,136 | 1,140 | 1,121 | 1,125 | 286,700 | 1,125 |
2012-02-03 | 1,127 | 1,136 | 1,125 | 1,132 | 208,300 | 1,132 |
2012-02-02 | 1,137 | 1,140 | 1,129 | 1,130 | 273,700 | 1,130 |
2012-02-01 | 1,131 | 1,137 | 1,120 | 1,134 | 345,600 | 1,134 |
2012-01-31 | 1,129 | 1,143 | 1,126 | 1,129 | 348,400 | 1,129 |
2012-01-30 | 1,124 | 1,130 | 1,120 | 1,128 | 195,900 | 1,128 |
2012-01-27 | 1,110 | 1,129 | 1,109 | 1,128 | 244,900 | 1,128 |
2012-01-26 | 1,107 | 1,110 | 1,102 | 1,108 | 136,900 | 1,108 |
2012-01-25 | 1,102 | 1,108 | 1,096 | 1,106 | 262,400 | 1,106 |
2012-01-24 | 1,113 | 1,113 | 1,098 | 1,101 | 188,400 | 1,101 |
2012-01-23 | 1,113 | 1,114 | 1,104 | 1,113 | 110,500 | 1,113 |
2012-01-20 | 1,113 | 1,119 | 1,110 | 1,114 | 263,800 | 1,114 |
2012-01-19 | 1,118 | 1,121 | 1,104 | 1,106 | 378,700 | 1,106 |
2012-01-18 | 1,130 | 1,137 | 1,124 | 1,124 | 297,100 | 1,124 |
2012-01-17 | 1,121 | 1,129 | 1,119 | 1,129 | 182,000 | 1,129 |
2012-01-16 | 1,118 | 1,128 | 1,112 | 1,128 | 236,400 | 1,128 |
2012-01-13 | 1,118 | 1,124 | 1,115 | 1,121 | 295,900 | 1,121 |
2012-01-12 | 1,114 | 1,125 | 1,112 | 1,114 | 382,000 | 1,114 |
2012-01-11 | 1,105 | 1,118 | 1,102 | 1,113 | 333,600 | 1,113 |
2012-01-10 | 1,098 | 1,112 | 1,096 | 1,099 | 318,000 | 1,099 |
2012-01-06 | 1,087 | 1,092 | 1,084 | 1,092 | 249,900 | 1,092 |
2012-01-05 | 1,093 | 1,096 | 1,087 | 1,088 | 122,400 | 1,088 |
2012-01-04 | 1,100 | 1,107 | 1,096 | 1,100 | 204,500 | 1,100 |
分割・併合履歴 : [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株