3349 (株)コスモス薬品 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 | 8,520 | 8,600 | 8,380 | 8,580 | 57,000 | 2,145 |
| 2012-12-27 | 8,740 | 8,740 | 8,500 | 8,510 | 92,300 | 2,127.50 |
| 2012-12-26 | 8,900 | 8,930 | 8,720 | 8,790 | 40,100 | 2,197.50 |
| 2012-12-25 | 8,860 | 8,940 | 8,760 | 8,870 | 46,700 | 2,217.50 |
| 2012-12-21 | 8,720 | 8,950 | 8,720 | 8,810 | 79,200 | 2,202.50 |
| 2012-12-20 | 8,700 | 8,780 | 8,580 | 8,690 | 81,400 | 2,172.50 |
| 2012-12-19 | 8,600 | 8,680 | 8,480 | 8,660 | 80,000 | 2,165 |
| 2012-12-18 | 8,620 | 8,620 | 8,460 | 8,510 | 53,700 | 2,127.50 |
| 2012-12-17 | 8,590 | 8,670 | 8,480 | 8,520 | 59,000 | 2,130 |
| 2012-12-14 | 8,390 | 8,620 | 8,380 | 8,530 | 106,300 | 2,132.50 |
| 2012-12-13 | 8,570 | 8,600 | 8,420 | 8,500 | 133,200 | 2,125 |
| 2012-12-12 | 8,660 | 8,660 | 8,520 | 8,540 | 89,700 | 2,135 |
| 2012-12-11 | 8,560 | 8,720 | 8,560 | 8,600 | 56,200 | 2,150 |
| 2012-12-10 | 8,800 | 8,800 | 8,530 | 8,550 | 143,600 | 2,137.50 |
| 2012-12-07 | 8,900 | 8,920 | 8,790 | 8,800 | 91,900 | 2,200 |
| 2012-12-06 | 9,000 | 9,000 | 8,860 | 8,930 | 95,100 | 2,232.50 |
| 2012-12-05 | 8,780 | 8,980 | 8,760 | 8,940 | 140,700 | 2,235 |
| 2012-12-04 | 8,570 | 8,930 | 8,520 | 8,900 | 87,900 | 2,225 |
| 2012-12-03 | 8,550 | 8,580 | 8,460 | 8,580 | 56,600 | 2,145 |
| 2012-11-30 | 8,530 | 8,600 | 8,480 | 8,490 | 99,800 | 2,122.50 |
| 2012-11-29 | 8,310 | 8,500 | 8,250 | 8,480 | 91,800 | 2,120 |
| 2012-11-28 | 8,190 | 8,380 | 8,140 | 8,360 | 154,100 | 2,090 |
| 2012-11-27 | 7,920 | 8,130 | 7,810 | 8,110 | 144,800 | 2,027.50 |
| 2012-11-26 | 7,790 | 7,930 | 7,770 | 7,920 | 69,300 | 1,980 |
| 2012-11-22 | 7,830 | 7,880 | 7,730 | 7,770 | 60,000 | 1,942.50 |
| 2012-11-21 | 7,770 | 7,810 | 7,710 | 7,750 | 58,700 | 1,937.50 |
| 2012-11-20 | 7,650 | 7,750 | 7,650 | 7,740 | 44,000 | 1,935 |
| 2012-11-19 | 7,650 | 7,690 | 7,610 | 7,660 | 38,800 | 1,915 |
| 2012-11-16 | 7,680 | 7,700 | 7,520 | 7,590 | 50,500 | 1,897.50 |
| 2012-11-15 | 7,590 | 7,710 | 7,510 | 7,580 | 67,900 | 1,895 |
| 2012-11-14 | 7,370 | 7,570 | 7,290 | 7,540 | 86,300 | 1,885 |
| 2012-11-13 | 7,590 | 7,610 | 7,390 | 7,410 | 62,900 | 1,852.50 |
| 2012-11-12 | 7,600 | 7,630 | 7,520 | 7,600 | 29,100 | 1,900 |
| 2012-11-09 | 7,590 | 7,650 | 7,460 | 7,580 | 52,600 | 1,895 |
| 2012-11-08 | 7,820 | 7,850 | 7,590 | 7,610 | 72,300 | 1,902.50 |
| 2012-11-07 | 7,980 | 7,980 | 7,840 | 7,850 | 42,100 | 1,962.50 |
| 2012-11-06 | 7,870 | 7,970 | 7,790 | 7,970 | 53,200 | 1,992.50 |
| 2012-11-05 | 7,860 | 7,910 | 7,800 | 7,860 | 32,000 | 1,965 |
| 2012-11-02 | 7,860 | 7,970 | 7,770 | 7,960 | 51,900 | 1,990 |
| 2012-11-01 | 7,880 | 7,970 | 7,800 | 7,860 | 69,000 | 1,965 |
| 2012-10-31 | 8,000 | 8,080 | 7,870 | 7,870 | 63,700 | 1,967.50 |
| 2012-10-30 | 8,090 | 8,180 | 7,970 | 7,970 | 54,500 | 1,992.50 |
| 2012-10-29 | 7,940 | 8,140 | 7,920 | 8,140 | 38,900 | 2,035 |
| 2012-10-26 | 7,930 | 8,010 | 7,850 | 7,990 | 60,300 | 1,997.50 |
| 2012-10-25 | 7,780 | 7,870 | 7,770 | 7,840 | 43,300 | 1,960 |
| 2012-10-24 | 7,950 | 7,980 | 7,750 | 7,750 | 82,600 | 1,937.50 |
| 2012-10-23 | 7,790 | 8,020 | 7,780 | 8,000 | 91,300 | 2,000 |
| 2012-10-22 | 7,750 | 7,840 | 7,700 | 7,750 | 44,700 | 1,937.50 |
| 2012-10-19 | 7,660 | 7,830 | 7,600 | 7,810 | 57,000 | 1,952.50 |
| 2012-10-18 | 7,700 | 7,740 | 7,580 | 7,740 | 72,800 | 1,935 |
| 2012-10-17 | 7,420 | 7,610 | 7,400 | 7,600 | 57,800 | 1,900 |
| 2012-10-16 | 7,370 | 7,550 | 7,330 | 7,420 | 82,800 | 1,855 |
| 2012-10-15 | 7,330 | 7,490 | 7,310 | 7,420 | 88,000 | 1,855 |
| 2012-10-12 | 7,240 | 7,240 | 7,140 | 7,170 | 72,200 | 1,792.50 |
| 2012-10-11 | 7,440 | 7,450 | 7,260 | 7,260 | 55,400 | 1,815 |
| 2012-10-10 | 7,580 | 7,620 | 7,470 | 7,500 | 60,900 | 1,875 |
| 2012-10-09 | 7,360 | 7,600 | 7,360 | 7,580 | 71,900 | 1,895 |
| 2012-10-05 | 7,380 | 7,380 | 7,280 | 7,330 | 32,900 | 1,832.50 |
| 2012-10-04 | 7,040 | 7,410 | 7,030 | 7,380 | 106,800 | 1,845 |
| 2012-10-03 | 7,180 | 7,180 | 7,040 | 7,050 | 75,600 | 1,762.50 |
| 2012-10-02 | 7,170 | 7,280 | 7,160 | 7,210 | 51,800 | 1,802.50 |
| 2012-10-01 | 7,170 | 7,180 | 7,010 | 7,130 | 51,000 | 1,782.50 |
| 2012-09-28 | 7,240 | 7,330 | 7,140 | 7,170 | 45,400 | 1,792.50 |
| 2012-09-27 | 7,360 | 7,440 | 7,160 | 7,240 | 76,500 | 1,810 |
| 2012-09-26 | 7,160 | 7,410 | 7,140 | 7,390 | 63,000 | 1,847.50 |
| 2012-09-25 | 7,070 | 7,190 | 7,070 | 7,170 | 61,700 | 1,792.50 |
| 2012-09-24 | 6,910 | 7,060 | 6,910 | 7,040 | 49,700 | 1,760 |
| 2012-09-21 | 6,800 | 6,940 | 6,790 | 6,900 | 62,000 | 1,725 |
| 2012-09-20 | 6,680 | 6,820 | 6,680 | 6,790 | 58,200 | 1,697.50 |
| 2012-09-19 | 6,640 | 6,710 | 6,570 | 6,680 | 43,700 | 1,670 |
| 2012-09-18 | 6,620 | 6,620 | 6,530 | 6,550 | 39,800 | 1,637.50 |
| 2012-09-14 | 6,720 | 6,780 | 6,610 | 6,630 | 61,900 | 1,657.50 |
| 2012-09-13 | 6,510 | 6,690 | 6,510 | 6,670 | 64,900 | 1,667.50 |
| 2012-09-12 | 6,400 | 6,480 | 6,330 | 6,460 | 63,300 | 1,615 |
| 2012-09-11 | 6,360 | 6,360 | 6,230 | 6,310 | 114,500 | 1,577.50 |
| 2012-09-10 | 6,550 | 6,550 | 6,380 | 6,400 | 60,400 | 1,600 |
| 2012-09-07 | 6,600 | 6,610 | 6,480 | 6,530 | 29,500 | 1,632.50 |
| 2012-09-06 | 6,500 | 6,620 | 6,460 | 6,500 | 35,900 | 1,625 |
| 2012-09-05 | 6,280 | 6,560 | 6,240 | 6,490 | 122,400 | 1,622.50 |
| 2012-09-04 | 6,840 | 6,850 | 6,480 | 6,480 | 136,200 | 1,620 |
| 2012-09-03 | 6,710 | 6,860 | 6,710 | 6,830 | 96,200 | 1,707.50 |
| 2012-08-31 | 6,670 | 6,820 | 6,670 | 6,680 | 81,400 | 1,670 |
| 2012-08-30 | 6,650 | 6,710 | 6,600 | 6,650 | 51,700 | 1,662.50 |
| 2012-08-29 | 6,660 | 6,730 | 6,610 | 6,640 | 64,200 | 1,660 |
| 2012-08-28 | 6,700 | 6,760 | 6,640 | 6,670 | 64,500 | 1,667.50 |
| 2012-08-27 | 6,880 | 6,880 | 6,660 | 6,740 | 78,600 | 1,685 |
| 2012-08-24 | 6,980 | 6,980 | 6,810 | 6,910 | 92,500 | 1,727.50 |
| 2012-08-23 | 6,900 | 7,060 | 6,890 | 7,010 | 128,500 | 1,752.50 |
| 2012-08-22 | 6,850 | 7,010 | 6,810 | 6,970 | 80,400 | 1,742.50 |
| 2012-08-21 | 6,710 | 6,830 | 6,690 | 6,790 | 41,000 | 1,697.50 |
| 2012-08-20 | 6,630 | 6,780 | 6,560 | 6,760 | 54,500 | 1,690 |
| 2012-08-17 | 6,850 | 6,850 | 6,630 | 6,640 | 55,800 | 1,660 |
| 2012-08-16 | 6,750 | 6,850 | 6,650 | 6,660 | 64,300 | 1,665 |
| 2012-08-15 | 6,820 | 6,860 | 6,630 | 6,770 | 74,500 | 1,692.50 |
| 2012-08-14 | 6,390 | 6,790 | 6,370 | 6,760 | 99,600 | 1,690 |
| 2012-08-13 | 6,320 | 6,390 | 6,200 | 6,360 | 51,700 | 1,590 |
| 2012-08-10 | 6,200 | 6,350 | 6,200 | 6,280 | 47,300 | 1,570 |
| 2012-08-09 | 6,100 | 6,220 | 6,100 | 6,210 | 47,600 | 1,552.50 |
| 2012-08-08 | 6,210 | 6,270 | 6,110 | 6,130 | 44,900 | 1,532.50 |
| 2012-08-07 | 6,180 | 6,240 | 6,160 | 6,180 | 43,200 | 1,545 |
| 2012-08-06 | 6,130 | 6,200 | 6,070 | 6,180 | 56,400 | 1,545 |
| 2012-08-03 | 6,200 | 6,290 | 6,100 | 6,110 | 83,000 | 1,527.50 |
| 2012-08-02 | 6,320 | 6,330 | 6,100 | 6,160 | 99,100 | 1,540 |
| 2012-08-01 | 6,380 | 6,430 | 6,300 | 6,360 | 48,900 | 1,590 |
| 2012-07-31 | 6,550 | 6,690 | 6,340 | 6,370 | 121,500 | 1,592.50 |
| 2012-07-30 | 6,350 | 6,440 | 6,300 | 6,400 | 72,100 | 1,600 |
| 2012-07-27 | 6,340 | 6,420 | 6,280 | 6,350 | 120,500 | 1,587.50 |
| 2012-07-26 | 6,180 | 6,490 | 6,110 | 6,440 | 160,100 | 1,610 |
| 2012-07-25 | 5,980 | 6,160 | 5,950 | 6,160 | 201,500 | 1,540 |
| 2012-07-24 | 5,730 | 5,960 | 5,700 | 5,870 | 131,300 | 1,467.50 |
| 2012-07-23 | 5,780 | 5,810 | 5,700 | 5,760 | 53,600 | 1,440 |
| 2012-07-20 | 5,850 | 5,990 | 5,850 | 5,870 | 71,600 | 1,467.50 |
| 2012-07-19 | 5,950 | 5,970 | 5,840 | 5,920 | 135,700 | 1,480 |
| 2012-07-18 | 5,750 | 6,100 | 5,730 | 6,000 | 230,800 | 1,500 |
| 2012-07-17 | 5,270 | 5,910 | 5,170 | 5,740 | 249,000 | 1,435 |
| 2012-07-13 | 5,290 | 5,460 | 5,270 | 5,340 | 77,300 | 1,335 |
| 2012-07-12 | 5,230 | 5,330 | 5,220 | 5,310 | 63,800 | 1,327.50 |
| 2012-07-11 | 5,340 | 5,340 | 5,240 | 5,290 | 35,600 | 1,322.50 |
| 2012-07-10 | 5,350 | 5,400 | 5,300 | 5,330 | 41,900 | 1,332.50 |
| 2012-07-09 | 5,340 | 5,400 | 5,320 | 5,360 | 19,300 | 1,340 |
| 2012-07-06 | 5,330 | 5,370 | 5,310 | 5,340 | 27,600 | 1,335 |
| 2012-07-05 | 5,430 | 5,430 | 5,300 | 5,350 | 52,800 | 1,337.50 |
| 2012-07-04 | 5,390 | 5,430 | 5,340 | 5,420 | 25,400 | 1,355 |
| 2012-07-03 | 5,270 | 5,390 | 5,270 | 5,380 | 28,900 | 1,345 |
| 2012-07-02 | 5,350 | 5,360 | 5,250 | 5,250 | 32,300 | 1,312.50 |
| 2012-06-29 | 5,210 | 5,330 | 5,190 | 5,290 | 86,300 | 1,322.50 |
| 2012-06-28 | 5,200 | 5,250 | 5,180 | 5,220 | 61,300 | 1,305 |
| 2012-06-27 | 5,150 | 5,220 | 5,150 | 5,200 | 40,700 | 1,300 |
| 2012-06-26 | 5,070 | 5,250 | 5,060 | 5,160 | 57,900 | 1,290 |
| 2012-06-25 | 5,150 | 5,180 | 5,070 | 5,140 | 65,000 | 1,285 |
| 2012-06-22 | 5,150 | 5,230 | 5,110 | 5,210 | 69,200 | 1,302.50 |
| 2012-06-21 | 5,040 | 5,210 | 5,040 | 5,180 | 76,100 | 1,295 |
| 2012-06-20 | 4,945 | 5,070 | 4,935 | 5,060 | 47,500 | 1,265 |
| 2012-06-19 | 4,915 | 4,970 | 4,880 | 4,915 | 80,800 | 1,228.75 |
| 2012-06-18 | 4,930 | 4,995 | 4,925 | 4,980 | 105,100 | 1,245 |
| 2012-06-15 | 4,780 | 4,920 | 4,770 | 4,895 | 92,600 | 1,223.75 |
| 2012-06-14 | 4,655 | 4,735 | 4,625 | 4,730 | 61,400 | 1,182.50 |
| 2012-06-13 | 4,600 | 4,640 | 4,570 | 4,635 | 45,900 | 1,158.75 |
| 2012-06-12 | 4,575 | 4,585 | 4,535 | 4,580 | 44,400 | 1,145 |
| 2012-06-11 | 4,540 | 4,575 | 4,515 | 4,545 | 31,700 | 1,136.25 |
| 2012-06-08 | 4,605 | 4,605 | 4,510 | 4,545 | 50,900 | 1,136.25 |
| 2012-06-07 | 4,395 | 4,575 | 4,370 | 4,565 | 69,800 | 1,141.25 |
| 2012-06-06 | 4,295 | 4,385 | 4,295 | 4,385 | 33,100 | 1,096.25 |
| 2012-06-05 | 4,260 | 4,310 | 4,215 | 4,290 | 33,100 | 1,072.50 |
| 2012-06-04 | 4,345 | 4,345 | 4,235 | 4,285 | 51,900 | 1,071.25 |
| 2012-06-01 | 4,430 | 4,435 | 4,370 | 4,370 | 40,400 | 1,092.50 |
| 2012-05-31 | 4,450 | 4,465 | 4,375 | 4,390 | 72,400 | 1,097.50 |
| 2012-05-30 | 4,480 | 4,485 | 4,420 | 4,450 | 34,800 | 1,112.50 |
| 2012-05-29 | 4,380 | 4,410 | 4,355 | 4,410 | 50,100 | 1,102.50 |
| 2012-05-28 | 4,400 | 4,445 | 4,380 | 4,410 | 144,300 | 1,102.50 |
| 2012-05-25 | 4,395 | 4,465 | 4,380 | 4,425 | 32,700 | 1,106.25 |
| 2012-05-24 | 4,360 | 4,490 | 4,360 | 4,395 | 32,600 | 1,098.75 |
| 2012-05-23 | 4,400 | 4,450 | 4,350 | 4,390 | 40,900 | 1,097.50 |
| 2012-05-22 | 4,450 | 4,510 | 4,385 | 4,405 | 39,700 | 1,101.25 |
| 2012-05-21 | 4,335 | 4,425 | 4,330 | 4,385 | 31,800 | 1,096.25 |
| 2012-05-18 | 4,305 | 4,370 | 4,270 | 4,290 | 56,300 | 1,072.50 |
| 2012-05-17 | 4,300 | 4,370 | 4,295 | 4,360 | 46,300 | 1,090 |
| 2012-05-16 | 4,405 | 4,425 | 4,280 | 4,370 | 74,700 | 1,092.50 |
| 2012-05-15 | 4,370 | 4,470 | 4,370 | 4,455 | 59,000 | 1,113.75 |
| 2012-05-14 | 4,590 | 4,615 | 4,505 | 4,510 | 42,300 | 1,127.50 |
| 2012-05-11 | 4,700 | 4,705 | 4,635 | 4,640 | 43,900 | 1,160 |
| 2012-05-10 | 4,715 | 4,720 | 4,675 | 4,695 | 46,500 | 1,173.75 |
| 2012-05-09 | 4,675 | 4,745 | 4,640 | 4,725 | 84,000 | 1,181.25 |
| 2012-05-08 | 4,675 | 4,680 | 4,600 | 4,625 | 24,900 | 1,156.25 |
| 2012-05-07 | 4,615 | 4,655 | 4,590 | 4,640 | 25,500 | 1,160 |
| 2012-05-02 | 4,555 | 4,660 | 4,535 | 4,655 | 34,200 | 1,163.75 |
| 2012-05-01 | 4,510 | 4,595 | 4,490 | 4,555 | 25,600 | 1,138.75 |
| 2012-04-27 | 4,515 | 4,560 | 4,480 | 4,495 | 47,100 | 1,123.75 |
| 2012-04-26 | 4,575 | 4,585 | 4,525 | 4,535 | 28,400 | 1,133.75 |
| 2012-04-25 | 4,450 | 4,580 | 4,425 | 4,575 | 43,200 | 1,143.75 |
| 2012-04-24 | 4,435 | 4,435 | 4,380 | 4,420 | 22,400 | 1,105 |
| 2012-04-23 | 4,495 | 4,525 | 4,460 | 4,475 | 20,400 | 1,118.75 |
| 2012-04-20 | 4,485 | 4,505 | 4,435 | 4,500 | 22,200 | 1,125 |
| 2012-04-19 | 4,505 | 4,515 | 4,460 | 4,475 | 26,900 | 1,118.75 |
| 2012-04-18 | 4,495 | 4,530 | 4,490 | 4,530 | 37,300 | 1,132.50 |
| 2012-04-17 | 4,330 | 4,480 | 4,325 | 4,470 | 47,000 | 1,117.50 |
| 2012-04-16 | 4,320 | 4,410 | 4,320 | 4,345 | 42,900 | 1,086.25 |
| 2012-04-13 | 4,350 | 4,420 | 4,310 | 4,375 | 76,400 | 1,093.75 |
| 2012-04-12 | 4,400 | 4,475 | 4,365 | 4,410 | 61,200 | 1,102.50 |
| 2012-04-11 | 4,270 | 4,410 | 4,270 | 4,390 | 37,700 | 1,097.50 |
| 2012-04-10 | 4,320 | 4,340 | 4,305 | 4,305 | 31,000 | 1,076.25 |
| 2012-04-09 | 4,320 | 4,375 | 4,290 | 4,355 | 59,800 | 1,088.75 |
| 2012-04-06 | 4,175 | 4,330 | 4,175 | 4,315 | 87,800 | 1,078.75 |
| 2012-04-05 | 4,175 | 4,200 | 4,140 | 4,190 | 49,600 | 1,047.50 |
| 2012-04-04 | 4,190 | 4,205 | 4,180 | 4,190 | 41,000 | 1,047.50 |
| 2012-04-03 | 4,190 | 4,190 | 4,140 | 4,165 | 21,200 | 1,041.25 |
| 2012-04-02 | 4,235 | 4,255 | 4,170 | 4,210 | 33,700 | 1,052.50 |
| 2012-03-30 | 4,165 | 4,200 | 4,140 | 4,170 | 51,900 | 1,042.50 |
| 2012-03-29 | 4,055 | 4,170 | 4,055 | 4,145 | 49,300 | 1,036.25 |
| 2012-03-28 | 4,000 | 4,065 | 3,990 | 4,055 | 20,000 | 1,013.75 |
| 2012-03-27 | 4,050 | 4,080 | 4,000 | 4,020 | 35,900 | 1,005 |
| 2012-03-26 | 4,020 | 4,085 | 3,995 | 4,050 | 30,700 | 1,012.50 |
| 2012-03-23 | 4,025 | 4,080 | 4,010 | 4,035 | 51,200 | 1,008.75 |
| 2012-03-22 | 3,935 | 4,080 | 3,935 | 4,055 | 60,800 | 1,013.75 |
| 2012-03-21 | 3,915 | 3,965 | 3,900 | 3,955 | 26,700 | 988.75 |
| 2012-03-19 | 3,985 | 4,020 | 3,945 | 3,945 | 26,800 | 986.25 |
| 2012-03-16 | 3,950 | 4,070 | 3,935 | 3,995 | 92,200 | 998.75 |
| 2012-03-15 | 3,920 | 3,950 | 3,910 | 3,940 | 57,200 | 985 |
| 2012-03-14 | 3,935 | 3,955 | 3,920 | 3,920 | 53,400 | 980 |
| 2012-03-13 | 3,900 | 3,915 | 3,875 | 3,890 | 45,700 | 972.50 |
| 2012-03-12 | 3,890 | 3,930 | 3,865 | 3,900 | 42,800 | 975 |
| 2012-03-09 | 3,960 | 3,970 | 3,860 | 3,865 | 53,100 | 966.25 |
| 2012-03-08 | 3,845 | 3,970 | 3,840 | 3,960 | 116,500 | 990 |
| 2012-03-07 | 3,820 | 3,825 | 3,775 | 3,815 | 46,100 | 953.75 |
| 2012-03-06 | 3,770 | 3,825 | 3,765 | 3,815 | 68,600 | 953.75 |
| 2012-03-05 | 3,775 | 3,780 | 3,720 | 3,740 | 72,900 | 935 |
| 2012-03-02 | 3,680 | 3,715 | 3,665 | 3,705 | 83,400 | 926.25 |
| 2012-03-01 | 3,580 | 3,640 | 3,570 | 3,620 | 62,500 | 905 |
| 2012-02-29 | 3,595 | 3,595 | 3,565 | 3,575 | 54,300 | 893.75 |
| 2012-02-28 | 3,555 | 3,585 | 3,540 | 3,575 | 35,600 | 893.75 |
| 2012-02-27 | 3,575 | 3,575 | 3,530 | 3,560 | 21,500 | 890 |
| 2012-02-24 | 3,595 | 3,595 | 3,560 | 3,580 | 35,200 | 895 |
| 2012-02-23 | 3,560 | 3,600 | 3,550 | 3,595 | 27,300 | 898.75 |
| 2012-02-22 | 3,555 | 3,580 | 3,555 | 3,575 | 24,600 | 893.75 |
| 2012-02-21 | 3,535 | 3,560 | 3,525 | 3,555 | 19,000 | 888.75 |
| 2012-02-20 | 3,555 | 3,585 | 3,520 | 3,520 | 41,000 | 880 |
| 2012-02-17 | 3,560 | 3,570 | 3,550 | 3,550 | 25,700 | 887.50 |
| 2012-02-16 | 3,575 | 3,580 | 3,540 | 3,575 | 44,000 | 893.75 |
| 2012-02-15 | 3,585 | 3,585 | 3,565 | 3,575 | 43,200 | 893.75 |
| 2012-02-14 | 3,585 | 3,590 | 3,565 | 3,585 | 18,200 | 896.25 |
| 2012-02-13 | 3,580 | 3,585 | 3,565 | 3,585 | 17,200 | 896.25 |
| 2012-02-10 | 3,595 | 3,595 | 3,550 | 3,565 | 40,100 | 891.25 |
| 2012-02-09 | 3,540 | 3,605 | 3,540 | 3,575 | 75,000 | 893.75 |
| 2012-02-08 | 3,545 | 3,545 | 3,520 | 3,535 | 63,000 | 883.75 |
| 2012-02-07 | 3,585 | 3,605 | 3,525 | 3,550 | 70,800 | 887.50 |
| 2012-02-06 | 3,600 | 3,615 | 3,565 | 3,580 | 65,600 | 895 |
| 2012-02-03 | 3,625 | 3,635 | 3,580 | 3,600 | 46,700 | 900 |
| 2012-02-02 | 3,630 | 3,630 | 3,595 | 3,610 | 61,000 | 902.50 |
| 2012-02-01 | 3,580 | 3,645 | 3,580 | 3,645 | 65,600 | 911.25 |
| 2012-01-31 | 3,720 | 3,745 | 3,575 | 3,585 | 274,200 | 896.25 |
| 2012-01-30 | 3,600 | 3,765 | 3,595 | 3,670 | 190,700 | 917.50 |
| 2012-01-27 | 3,650 | 3,680 | 3,630 | 3,655 | 86,800 | 913.75 |
| 2012-01-26 | 3,710 | 3,725 | 3,685 | 3,705 | 56,100 | 926.25 |
| 2012-01-25 | 3,780 | 3,780 | 3,720 | 3,745 | 82,200 | 936.25 |
| 2012-01-24 | 3,685 | 3,830 | 3,675 | 3,795 | 145,800 | 948.75 |
| 2012-01-23 | 3,625 | 3,680 | 3,560 | 3,615 | 170,700 | 903.75 |
| 2012-01-20 | 3,650 | 3,705 | 3,635 | 3,650 | 63,000 | 912.50 |
| 2012-01-19 | 3,825 | 3,825 | 3,680 | 3,700 | 83,600 | 925 |
| 2012-01-18 | 3,955 | 3,965 | 3,820 | 3,840 | 69,000 | 960 |
| 2012-01-17 | 3,930 | 3,980 | 3,895 | 3,945 | 48,000 | 986.25 |
| 2012-01-16 | 3,830 | 4,025 | 3,825 | 3,960 | 113,700 | 990 |
| 2012-01-13 | 3,840 | 3,925 | 3,840 | 3,900 | 31,400 | 975 |
| 2012-01-12 | 4,020 | 4,020 | 3,825 | 3,855 | 79,600 | 963.75 |
| 2012-01-11 | 3,980 | 4,030 | 3,980 | 4,015 | 10,500 | 1,003.75 |
| 2012-01-10 | 4,050 | 4,050 | 3,970 | 4,020 | 36,200 | 1,005 |
| 2012-01-06 | 4,005 | 4,060 | 3,980 | 4,050 | 16,800 | 1,012.50 |
| 2012-01-05 | 4,055 | 4,055 | 4,015 | 4,045 | 10,800 | 1,011.25 |
| 2012-01-04 | 3,990 | 4,090 | 3,980 | 4,055 | 49,300 | 1,013.75 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株