4063 信越化学工業(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 | 5,180 | 5,270 | 5,160 | 5,230 | 1,446,200 | 1,046 |
| 2012-12-27 | 5,200 | 5,230 | 5,130 | 5,140 | 1,343,500 | 1,028 |
| 2012-12-26 | 5,200 | 5,200 | 5,120 | 5,180 | 1,265,500 | 1,036 |
| 2012-12-25 | 5,200 | 5,230 | 5,120 | 5,130 | 874,000 | 1,026 |
| 2012-12-21 | 5,250 | 5,290 | 5,030 | 5,030 | 1,958,200 | 1,006 |
| 2012-12-20 | 5,120 | 5,220 | 5,100 | 5,130 | 2,359,500 | 1,026 |
| 2012-12-19 | 5,000 | 5,090 | 4,985 | 5,080 | 2,077,700 | 1,016 |
| 2012-12-18 | 4,980 | 5,010 | 4,930 | 4,930 | 1,333,800 | 986 |
| 2012-12-17 | 4,965 | 5,010 | 4,905 | 4,910 | 1,775,600 | 982 |
| 2012-12-14 | 4,910 | 4,940 | 4,860 | 4,890 | 4,625,800 | 978 |
| 2012-12-13 | 4,950 | 4,980 | 4,930 | 4,965 | 1,438,900 | 993 |
| 2012-12-12 | 4,930 | 4,935 | 4,870 | 4,875 | 997,100 | 975 |
| 2012-12-11 | 4,935 | 4,945 | 4,860 | 4,895 | 1,527,000 | 979 |
| 2012-12-10 | 4,915 | 4,960 | 4,895 | 4,920 | 1,335,900 | 984 |
| 2012-12-07 | 4,900 | 4,910 | 4,870 | 4,875 | 698,600 | 975 |
| 2012-12-06 | 4,865 | 4,905 | 4,840 | 4,900 | 1,358,000 | 980 |
| 2012-12-05 | 4,745 | 4,840 | 4,740 | 4,810 | 906,100 | 962 |
| 2012-12-04 | 4,800 | 4,835 | 4,765 | 4,765 | 1,089,600 | 953 |
| 2012-12-03 | 4,865 | 4,880 | 4,795 | 4,810 | 1,291,000 | 962 |
| 2012-11-30 | 4,880 | 4,880 | 4,820 | 4,850 | 1,248,600 | 970 |
| 2012-11-29 | 4,800 | 4,840 | 4,780 | 4,830 | 1,064,900 | 966 |
| 2012-11-28 | 4,800 | 4,840 | 4,760 | 4,765 | 1,020,600 | 953 |
| 2012-11-27 | 4,850 | 4,900 | 4,800 | 4,840 | 1,215,100 | 968 |
| 2012-11-26 | 4,880 | 4,935 | 4,830 | 4,850 | 1,409,100 | 970 |
| 2012-11-22 | 4,800 | 4,865 | 4,790 | 4,855 | 1,659,100 | 971 |
| 2012-11-21 | 4,700 | 4,775 | 4,690 | 4,740 | 1,477,800 | 948 |
| 2012-11-20 | 4,680 | 4,690 | 4,640 | 4,660 | 1,174,300 | 932 |
| 2012-11-19 | 4,640 | 4,675 | 4,610 | 4,615 | 844,600 | 923 |
| 2012-11-16 | 4,550 | 4,585 | 4,520 | 4,570 | 1,445,000 | 914 |
| 2012-11-15 | 4,410 | 4,490 | 4,390 | 4,485 | 1,478,100 | 897 |
| 2012-11-14 | 4,435 | 4,455 | 4,390 | 4,400 | 788,700 | 880 |
| 2012-11-13 | 4,490 | 4,495 | 4,420 | 4,450 | 650,400 | 890 |
| 2012-11-12 | 4,465 | 4,495 | 4,450 | 4,465 | 449,800 | 893 |
| 2012-11-09 | 4,505 | 4,540 | 4,460 | 4,495 | 1,103,700 | 899 |
| 2012-11-08 | 4,595 | 4,605 | 4,510 | 4,560 | 884,500 | 912 |
| 2012-11-07 | 4,690 | 4,695 | 4,600 | 4,630 | 1,019,700 | 926 |
| 2012-11-06 | 4,590 | 4,660 | 4,575 | 4,650 | 1,023,600 | 930 |
| 2012-11-05 | 4,610 | 4,640 | 4,580 | 4,595 | 645,000 | 919 |
| 2012-11-02 | 4,660 | 4,670 | 4,635 | 4,655 | 1,146,100 | 931 |
| 2012-11-01 | 4,550 | 4,610 | 4,520 | 4,560 | 924,700 | 912 |
| 2012-10-31 | 4,540 | 4,575 | 4,500 | 4,500 | 1,286,300 | 900 |
| 2012-10-30 | 4,640 | 4,645 | 4,515 | 4,515 | 1,357,500 | 903 |
| 2012-10-29 | 4,555 | 4,630 | 4,550 | 4,620 | 1,299,700 | 924 |
| 2012-10-26 | 4,640 | 4,640 | 4,450 | 4,495 | 2,065,000 | 899 |
| 2012-10-25 | 4,555 | 4,625 | 4,545 | 4,610 | 1,558,900 | 922 |
| 2012-10-24 | 4,580 | 4,620 | 4,545 | 4,550 | 1,180,200 | 910 |
| 2012-10-23 | 4,665 | 4,700 | 4,625 | 4,650 | 1,143,400 | 930 |
| 2012-10-22 | 4,595 | 4,655 | 4,570 | 4,625 | 1,065,000 | 925 |
| 2012-10-19 | 4,610 | 4,680 | 4,600 | 4,665 | 1,218,700 | 933 |
| 2012-10-18 | 4,585 | 4,640 | 4,575 | 4,625 | 1,632,500 | 925 |
| 2012-10-17 | 4,595 | 4,615 | 4,560 | 4,560 | 1,703,100 | 912 |
| 2012-10-16 | 4,510 | 4,585 | 4,480 | 4,565 | 1,222,000 | 913 |
| 2012-10-15 | 4,460 | 4,510 | 4,425 | 4,480 | 1,173,900 | 896 |
| 2012-10-12 | 4,495 | 4,515 | 4,460 | 4,485 | 2,047,000 | 897 |
| 2012-10-11 | 4,375 | 4,435 | 4,350 | 4,375 | 1,501,600 | 875 |
| 2012-10-10 | 4,355 | 4,390 | 4,300 | 4,315 | 1,609,100 | 863 |
| 2012-10-09 | 4,530 | 4,530 | 4,420 | 4,435 | 1,025,700 | 887 |
| 2012-10-05 | 4,495 | 4,560 | 4,475 | 4,530 | 886,200 | 906 |
| 2012-10-04 | 4,440 | 4,515 | 4,420 | 4,455 | 1,141,000 | 891 |
| 2012-10-03 | 4,375 | 4,395 | 4,350 | 4,370 | 784,200 | 874 |
| 2012-10-02 | 4,350 | 4,425 | 4,345 | 4,395 | 964,100 | 879 |
| 2012-10-01 | 4,385 | 4,405 | 4,315 | 4,345 | 860,500 | 869 |
| 2012-09-28 | 4,480 | 4,515 | 4,360 | 4,390 | 1,318,100 | 878 |
| 2012-09-27 | 4,415 | 4,470 | 4,380 | 4,455 | 1,127,700 | 891 |
| 2012-09-26 | 4,455 | 4,500 | 4,420 | 4,435 | 1,198,900 | 887 |
| 2012-09-25 | 4,495 | 4,565 | 4,480 | 4,560 | 1,307,700 | 912 |
| 2012-09-24 | 4,600 | 4,615 | 4,510 | 4,520 | 1,305,300 | 904 |
| 2012-09-21 | 4,575 | 4,635 | 4,570 | 4,595 | 1,175,600 | 919 |
| 2012-09-20 | 4,590 | 4,620 | 4,530 | 4,535 | 1,544,000 | 907 |
| 2012-09-19 | 4,645 | 4,650 | 4,570 | 4,630 | 2,242,500 | 926 |
| 2012-09-18 | 4,580 | 4,650 | 4,570 | 4,610 | 1,551,400 | 922 |
| 2012-09-14 | 4,505 | 4,585 | 4,480 | 4,565 | 3,153,700 | 913 |
| 2012-09-13 | 4,400 | 4,495 | 4,385 | 4,475 | 1,484,800 | 895 |
| 2012-09-12 | 4,310 | 4,395 | 4,305 | 4,395 | 974,200 | 879 |
| 2012-09-11 | 4,320 | 4,365 | 4,275 | 4,295 | 1,224,800 | 859 |
| 2012-09-10 | 4,325 | 4,345 | 4,280 | 4,335 | 991,300 | 867 |
| 2012-09-07 | 4,275 | 4,320 | 4,225 | 4,320 | 1,356,500 | 864 |
| 2012-09-06 | 4,130 | 4,165 | 4,110 | 4,150 | 923,000 | 830 |
| 2012-09-05 | 4,155 | 4,155 | 4,090 | 4,115 | 897,800 | 823 |
| 2012-09-04 | 4,200 | 4,205 | 4,130 | 4,150 | 1,117,000 | 830 |
| 2012-09-03 | 4,195 | 4,260 | 4,175 | 4,200 | 1,080,900 | 840 |
| 2012-08-31 | 4,235 | 4,275 | 4,170 | 4,185 | 1,500,500 | 837 |
| 2012-08-30 | 4,345 | 4,345 | 4,270 | 4,295 | 678,500 | 859 |
| 2012-08-29 | 4,300 | 4,345 | 4,300 | 4,345 | 715,400 | 869 |
| 2012-08-28 | 4,385 | 4,395 | 4,235 | 4,275 | 1,698,800 | 855 |
| 2012-08-27 | 4,390 | 4,430 | 4,340 | 4,345 | 959,300 | 869 |
| 2012-08-24 | 4,355 | 4,355 | 4,320 | 4,335 | 583,500 | 867 |
| 2012-08-23 | 4,320 | 4,415 | 4,295 | 4,395 | 1,029,000 | 879 |
| 2012-08-22 | 4,360 | 4,370 | 4,310 | 4,340 | 677,300 | 868 |
| 2012-08-21 | 4,375 | 4,395 | 4,350 | 4,360 | 543,300 | 872 |
| 2012-08-20 | 4,425 | 4,455 | 4,365 | 4,380 | 964,500 | 876 |
| 2012-08-17 | 4,350 | 4,440 | 4,325 | 4,420 | 1,465,100 | 884 |
| 2012-08-16 | 4,300 | 4,350 | 4,295 | 4,330 | 908,300 | 866 |
| 2012-08-15 | 4,225 | 4,270 | 4,205 | 4,245 | 1,170,400 | 849 |
| 2012-08-14 | 4,165 | 4,225 | 4,165 | 4,200 | 1,053,700 | 840 |
| 2012-08-13 | 4,160 | 4,170 | 4,120 | 4,150 | 517,800 | 830 |
| 2012-08-10 | 4,230 | 4,265 | 4,165 | 4,180 | 981,800 | 836 |
| 2012-08-09 | 4,185 | 4,275 | 4,180 | 4,260 | 1,339,500 | 852 |
| 2012-08-08 | 4,200 | 4,250 | 4,165 | 4,190 | 1,451,900 | 838 |
| 2012-08-07 | 4,095 | 4,175 | 4,090 | 4,160 | 983,700 | 832 |
| 2012-08-06 | 4,030 | 4,100 | 4,015 | 4,080 | 1,361,700 | 816 |
| 2012-08-03 | 3,900 | 3,980 | 3,895 | 3,970 | 1,594,400 | 794 |
| 2012-08-02 | 3,930 | 3,965 | 3,920 | 3,920 | 1,217,300 | 784 |
| 2012-08-01 | 3,920 | 3,950 | 3,900 | 3,915 | 1,464,000 | 783 |
| 2012-07-31 | 3,955 | 4,015 | 3,915 | 3,980 | 2,090,600 | 796 |
| 2012-07-30 | 3,990 | 4,005 | 3,890 | 3,935 | 1,796,300 | 787 |
| 2012-07-27 | 3,945 | 4,005 | 3,905 | 3,960 | 1,767,900 | 792 |
| 2012-07-26 | 4,010 | 4,010 | 3,865 | 3,895 | 2,712,800 | 779 |
| 2012-07-25 | 4,020 | 4,055 | 3,945 | 3,995 | 2,038,900 | 799 |
| 2012-07-24 | 4,070 | 4,090 | 4,030 | 4,060 | 964,100 | 812 |
| 2012-07-23 | 4,135 | 4,140 | 4,070 | 4,100 | 997,800 | 820 |
| 2012-07-20 | 4,230 | 4,245 | 4,170 | 4,180 | 937,100 | 836 |
| 2012-07-19 | 4,245 | 4,265 | 4,200 | 4,225 | 1,259,900 | 845 |
| 2012-07-18 | 4,200 | 4,240 | 4,185 | 4,190 | 1,176,100 | 838 |
| 2012-07-17 | 4,265 | 4,265 | 4,180 | 4,190 | 1,597,500 | 838 |
| 2012-07-13 | 4,230 | 4,280 | 4,230 | 4,250 | 1,273,000 | 850 |
| 2012-07-12 | 4,350 | 4,365 | 4,240 | 4,250 | 1,118,900 | 850 |
| 2012-07-11 | 4,305 | 4,340 | 4,300 | 4,325 | 868,200 | 865 |
| 2012-07-10 | 4,340 | 4,385 | 4,315 | 4,325 | 976,300 | 865 |
| 2012-07-09 | 4,340 | 4,360 | 4,315 | 4,325 | 774,200 | 865 |
| 2012-07-06 | 4,385 | 4,430 | 4,340 | 4,365 | 961,800 | 873 |
| 2012-07-05 | 4,450 | 4,465 | 4,390 | 4,395 | 949,200 | 879 |
| 2012-07-04 | 4,385 | 4,500 | 4,385 | 4,475 | 1,360,100 | 895 |
| 2012-07-03 | 4,345 | 4,410 | 4,345 | 4,385 | 1,167,900 | 877 |
| 2012-07-02 | 4,400 | 4,405 | 4,330 | 4,365 | 696,400 | 873 |
| 2012-06-29 | 4,240 | 4,390 | 4,235 | 4,360 | 1,435,200 | 872 |
| 2012-06-28 | 4,310 | 4,325 | 4,265 | 4,285 | 1,106,700 | 857 |
| 2012-06-27 | 4,200 | 4,255 | 4,175 | 4,255 | 956,600 | 851 |
| 2012-06-26 | 4,245 | 4,310 | 4,135 | 4,175 | 2,921,800 | 835 |
| 2012-06-25 | 4,345 | 4,365 | 4,310 | 4,325 | 883,400 | 865 |
| 2012-06-22 | 4,350 | 4,375 | 4,325 | 4,355 | 1,189,700 | 871 |
| 2012-06-21 | 4,395 | 4,440 | 4,380 | 4,410 | 1,102,000 | 882 |
| 2012-06-20 | 4,325 | 4,395 | 4,310 | 4,380 | 1,176,100 | 876 |
| 2012-06-19 | 4,335 | 4,345 | 4,255 | 4,270 | 931,900 | 854 |
| 2012-06-18 | 4,330 | 4,355 | 4,315 | 4,335 | 1,428,600 | 867 |
| 2012-06-15 | 4,215 | 4,240 | 4,165 | 4,220 | 1,521,600 | 844 |
| 2012-06-14 | 4,120 | 4,200 | 4,115 | 4,185 | 1,826,000 | 837 |
| 2012-06-13 | 4,120 | 4,160 | 4,105 | 4,105 | 1,102,300 | 821 |
| 2012-06-12 | 4,100 | 4,160 | 4,075 | 4,115 | 1,428,300 | 823 |
| 2012-06-11 | 4,135 | 4,215 | 4,135 | 4,170 | 1,238,300 | 834 |
| 2012-06-08 | 4,110 | 4,115 | 4,010 | 4,040 | 3,528,300 | 808 |
| 2012-06-07 | 4,080 | 4,145 | 4,045 | 4,130 | 1,670,400 | 826 |
| 2012-06-06 | 3,990 | 4,050 | 3,970 | 4,020 | 2,026,400 | 804 |
| 2012-06-05 | 3,955 | 3,995 | 3,925 | 3,995 | 993,400 | 799 |
| 2012-06-04 | 3,900 | 3,935 | 3,880 | 3,920 | 1,317,000 | 784 |
| 2012-06-01 | 3,970 | 4,045 | 3,950 | 3,985 | 1,421,600 | 797 |
| 2012-05-31 | 3,995 | 4,035 | 3,955 | 4,030 | 1,345,700 | 806 |
| 2012-05-30 | 4,035 | 4,065 | 4,000 | 4,065 | 1,013,900 | 813 |
| 2012-05-29 | 4,025 | 4,080 | 4,000 | 4,075 | 1,084,400 | 815 |
| 2012-05-28 | 4,005 | 4,060 | 4,000 | 4,035 | 791,200 | 807 |
| 2012-05-25 | 4,020 | 4,065 | 3,965 | 3,975 | 1,268,600 | 795 |
| 2012-05-24 | 4,015 | 4,055 | 3,975 | 4,015 | 1,256,400 | 803 |
| 2012-05-23 | 4,105 | 4,140 | 4,025 | 4,040 | 1,271,700 | 808 |
| 2012-05-22 | 4,115 | 4,145 | 4,105 | 4,130 | 1,124,200 | 826 |
| 2012-05-21 | 4,045 | 4,075 | 4,035 | 4,045 | 772,500 | 809 |
| 2012-05-18 | 4,065 | 4,110 | 4,025 | 4,045 | 1,708,500 | 809 |
| 2012-05-17 | 4,105 | 4,175 | 4,055 | 4,175 | 1,861,300 | 835 |
| 2012-05-16 | 4,165 | 4,200 | 4,085 | 4,115 | 1,308,400 | 823 |
| 2012-05-15 | 4,120 | 4,210 | 4,100 | 4,145 | 1,616,800 | 829 |
| 2012-05-14 | 4,180 | 4,195 | 4,145 | 4,165 | 1,119,200 | 833 |
| 2012-05-11 | 4,230 | 4,235 | 4,165 | 4,185 | 1,335,000 | 837 |
| 2012-05-10 | 4,205 | 4,260 | 4,185 | 4,215 | 1,129,000 | 843 |
| 2012-05-09 | 4,320 | 4,320 | 4,190 | 4,215 | 1,895,300 | 843 |
| 2012-05-08 | 4,380 | 4,385 | 4,300 | 4,340 | 1,412,300 | 868 |
| 2012-05-07 | 4,400 | 4,420 | 4,360 | 4,365 | 1,190,400 | 873 |
| 2012-05-02 | 4,525 | 4,550 | 4,440 | 4,470 | 1,338,500 | 894 |
| 2012-05-01 | 4,630 | 4,630 | 4,515 | 4,520 | 1,316,900 | 904 |
| 2012-04-27 | 4,525 | 4,720 | 4,515 | 4,640 | 2,654,100 | 928 |
| 2012-04-26 | 4,500 | 4,555 | 4,440 | 4,480 | 1,406,800 | 896 |
| 2012-04-25 | 4,580 | 4,580 | 4,460 | 4,470 | 1,239,900 | 894 |
| 2012-04-24 | 4,495 | 4,530 | 4,480 | 4,515 | 809,400 | 903 |
| 2012-04-23 | 4,570 | 4,590 | 4,485 | 4,515 | 1,117,500 | 903 |
| 2012-04-20 | 4,595 | 4,595 | 4,515 | 4,565 | 902,100 | 913 |
| 2012-04-19 | 4,625 | 4,650 | 4,570 | 4,590 | 1,034,200 | 918 |
| 2012-04-18 | 4,560 | 4,670 | 4,555 | 4,655 | 1,155,400 | 931 |
| 2012-04-17 | 4,490 | 4,535 | 4,470 | 4,485 | 811,600 | 897 |
| 2012-04-16 | 4,490 | 4,525 | 4,460 | 4,465 | 1,090,900 | 893 |
| 2012-04-13 | 4,600 | 4,620 | 4,550 | 4,580 | 2,538,400 | 916 |
| 2012-04-12 | 4,530 | 4,600 | 4,505 | 4,570 | 1,176,500 | 914 |
| 2012-04-11 | 4,440 | 4,530 | 4,430 | 4,505 | 1,355,700 | 901 |
| 2012-04-10 | 4,565 | 4,595 | 4,495 | 4,510 | 1,378,100 | 902 |
| 2012-04-09 | 4,565 | 4,575 | 4,530 | 4,535 | 931,600 | 907 |
| 2012-04-06 | 4,620 | 4,660 | 4,605 | 4,635 | 943,100 | 927 |
| 2012-04-05 | 4,590 | 4,680 | 4,590 | 4,645 | 1,555,300 | 929 |
| 2012-04-04 | 4,770 | 4,780 | 4,640 | 4,645 | 1,723,800 | 929 |
| 2012-04-03 | 4,780 | 4,830 | 4,760 | 4,760 | 1,049,400 | 952 |
| 2012-04-02 | 4,815 | 4,880 | 4,800 | 4,805 | 1,713,900 | 961 |
| 2012-03-30 | 4,745 | 4,800 | 4,740 | 4,780 | 1,775,300 | 956 |
| 2012-03-29 | 4,820 | 4,825 | 4,720 | 4,740 | 1,185,100 | 948 |
| 2012-03-28 | 4,850 | 4,850 | 4,780 | 4,835 | 1,345,700 | 967 |
| 2012-03-27 | 4,815 | 4,875 | 4,805 | 4,870 | 1,405,300 | 974 |
| 2012-03-26 | 4,715 | 4,790 | 4,715 | 4,775 | 1,114,700 | 955 |
| 2012-03-23 | 4,685 | 4,725 | 4,670 | 4,710 | 1,325,000 | 942 |
| 2012-03-22 | 4,675 | 4,780 | 4,675 | 4,705 | 1,617,800 | 941 |
| 2012-03-21 | 4,715 | 4,750 | 4,695 | 4,700 | 1,630,200 | 940 |
| 2012-03-19 | 4,740 | 4,745 | 4,705 | 4,720 | 657,400 | 944 |
| 2012-03-16 | 4,710 | 4,745 | 4,675 | 4,735 | 1,478,300 | 947 |
| 2012-03-15 | 4,650 | 4,725 | 4,640 | 4,710 | 1,654,900 | 942 |
| 2012-03-14 | 4,640 | 4,650 | 4,600 | 4,600 | 1,485,600 | 920 |
| 2012-03-13 | 4,555 | 4,620 | 4,530 | 4,570 | 1,849,800 | 914 |
| 2012-03-12 | 4,600 | 4,625 | 4,515 | 4,520 | 1,383,500 | 904 |
| 2012-03-09 | 4,520 | 4,595 | 4,490 | 4,540 | 4,726,700 | 908 |
| 2012-03-08 | 4,410 | 4,460 | 4,400 | 4,440 | 1,738,800 | 888 |
| 2012-03-07 | 4,250 | 4,335 | 4,245 | 4,325 | 1,517,100 | 865 |
| 2012-03-06 | 4,370 | 4,380 | 4,285 | 4,325 | 1,373,800 | 865 |
| 2012-03-05 | 4,405 | 4,435 | 4,350 | 4,365 | 1,076,100 | 873 |
| 2012-03-02 | 4,390 | 4,440 | 4,375 | 4,415 | 1,539,300 | 883 |
| 2012-03-01 | 4,390 | 4,425 | 4,320 | 4,340 | 1,292,700 | 868 |
| 2012-02-29 | 4,355 | 4,435 | 4,340 | 4,355 | 1,865,500 | 871 |
| 2012-02-28 | 4,290 | 4,350 | 4,260 | 4,340 | 2,808,300 | 868 |
| 2012-02-27 | 4,430 | 4,445 | 4,390 | 4,395 | 1,023,500 | 879 |
| 2012-02-24 | 4,380 | 4,400 | 4,360 | 4,380 | 1,292,600 | 876 |
| 2012-02-23 | 4,400 | 4,410 | 4,360 | 4,380 | 1,247,300 | 876 |
| 2012-02-22 | 4,360 | 4,395 | 4,340 | 4,385 | 1,235,100 | 877 |
| 2012-02-21 | 4,355 | 4,405 | 4,345 | 4,370 | 1,045,400 | 874 |
| 2012-02-20 | 4,430 | 4,430 | 4,330 | 4,360 | 1,302,300 | 872 |
| 2012-02-17 | 4,350 | 4,390 | 4,325 | 4,360 | 1,970,400 | 872 |
| 2012-02-16 | 4,185 | 4,290 | 4,180 | 4,270 | 2,219,700 | 854 |
| 2012-02-15 | 4,105 | 4,215 | 4,100 | 4,155 | 1,820,100 | 831 |
| 2012-02-14 | 4,085 | 4,120 | 4,060 | 4,105 | 1,101,900 | 821 |
| 2012-02-13 | 4,105 | 4,145 | 4,080 | 4,120 | 843,000 | 824 |
| 2012-02-10 | 4,140 | 4,145 | 4,090 | 4,100 | 1,512,000 | 820 |
| 2012-02-09 | 4,150 | 4,150 | 4,115 | 4,140 | 1,158,800 | 828 |
| 2012-02-08 | 4,155 | 4,165 | 4,135 | 4,155 | 1,274,400 | 831 |
| 2012-02-07 | 4,085 | 4,150 | 4,080 | 4,150 | 1,135,700 | 830 |
| 2012-02-06 | 4,165 | 4,175 | 4,095 | 4,105 | 1,156,900 | 821 |
| 2012-02-03 | 4,130 | 4,175 | 4,070 | 4,105 | 1,636,600 | 821 |
| 2012-02-02 | 4,065 | 4,185 | 4,040 | 4,135 | 2,521,100 | 827 |
| 2012-02-01 | 3,995 | 4,075 | 3,990 | 4,010 | 1,605,000 | 802 |
| 2012-01-31 | 3,950 | 4,000 | 3,945 | 3,960 | 1,185,400 | 792 |
| 2012-01-30 | 3,950 | 3,985 | 3,935 | 3,955 | 896,000 | 791 |
| 2012-01-27 | 4,015 | 4,035 | 3,935 | 3,950 | 2,052,400 | 790 |
| 2012-01-26 | 4,050 | 4,060 | 3,975 | 3,990 | 1,932,700 | 798 |
| 2012-01-25 | 3,985 | 4,060 | 3,975 | 4,030 | 1,607,000 | 806 |
| 2012-01-24 | 3,980 | 4,000 | 3,925 | 3,950 | 850,500 | 790 |
| 2012-01-23 | 4,005 | 4,005 | 3,960 | 3,970 | 1,083,400 | 794 |
| 2012-01-20 | 3,980 | 4,020 | 3,960 | 4,000 | 1,722,900 | 800 |
| 2012-01-19 | 3,845 | 3,950 | 3,830 | 3,935 | 2,194,500 | 787 |
| 2012-01-18 | 3,710 | 3,835 | 3,685 | 3,795 | 1,450,600 | 759 |
| 2012-01-17 | 3,735 | 3,740 | 3,695 | 3,710 | 706,900 | 742 |
| 2012-01-16 | 3,730 | 3,740 | 3,680 | 3,705 | 758,400 | 741 |
| 2012-01-13 | 3,690 | 3,750 | 3,675 | 3,740 | 2,529,000 | 748 |
| 2012-01-12 | 3,670 | 3,680 | 3,655 | 3,675 | 638,400 | 735 |
| 2012-01-11 | 3,675 | 3,695 | 3,665 | 3,680 | 849,900 | 736 |
| 2012-01-10 | 3,695 | 3,745 | 3,660 | 3,665 | 1,408,900 | 733 |
| 2012-01-06 | 3,760 | 3,775 | 3,695 | 3,705 | 1,343,400 | 741 |
| 2012-01-05 | 3,810 | 3,815 | 3,785 | 3,790 | 777,900 | 758 |
| 2012-01-04 | 3,840 | 3,875 | 3,830 | 3,860 | 1,432,600 | 772 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
