4502 武田薬品工業(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 | 3,875 | 3,885 | 3,855 | 3,855 | 2,026,300 | 3,855 |
| 2012-12-27 | 3,875 | 3,890 | 3,860 | 3,860 | 2,499,300 | 3,860 |
| 2012-12-26 | 3,880 | 3,880 | 3,850 | 3,865 | 1,444,700 | 3,865 |
| 2012-12-25 | 3,885 | 3,890 | 3,855 | 3,865 | 1,650,900 | 3,865 |
| 2012-12-21 | 3,890 | 3,900 | 3,865 | 3,865 | 3,016,800 | 3,865 |
| 2012-12-20 | 3,875 | 3,890 | 3,865 | 3,875 | 2,859,400 | 3,875 |
| 2012-12-19 | 3,860 | 3,870 | 3,845 | 3,870 | 2,139,400 | 3,870 |
| 2012-12-18 | 3,835 | 3,855 | 3,830 | 3,845 | 1,938,600 | 3,845 |
| 2012-12-17 | 3,835 | 3,840 | 3,805 | 3,835 | 1,999,900 | 3,835 |
| 2012-12-14 | 3,810 | 3,840 | 3,795 | 3,805 | 4,687,400 | 3,805 |
| 2012-12-13 | 3,850 | 3,850 | 3,795 | 3,805 | 2,671,600 | 3,805 |
| 2012-12-12 | 3,860 | 3,865 | 3,815 | 3,835 | 1,443,600 | 3,835 |
| 2012-12-11 | 3,865 | 3,865 | 3,835 | 3,840 | 1,475,900 | 3,840 |
| 2012-12-10 | 3,870 | 3,870 | 3,850 | 3,865 | 1,869,500 | 3,865 |
| 2012-12-07 | 3,820 | 3,845 | 3,810 | 3,840 | 1,992,400 | 3,840 |
| 2012-12-06 | 3,805 | 3,815 | 3,800 | 3,805 | 1,738,800 | 3,805 |
| 2012-12-05 | 3,760 | 3,795 | 3,760 | 3,795 | 2,023,700 | 3,795 |
| 2012-12-04 | 3,760 | 3,775 | 3,760 | 3,770 | 1,190,700 | 3,770 |
| 2012-12-03 | 3,775 | 3,780 | 3,745 | 3,755 | 1,120,400 | 3,755 |
| 2012-11-30 | 3,745 | 3,770 | 3,735 | 3,770 | 2,088,300 | 3,770 |
| 2012-11-29 | 3,730 | 3,745 | 3,720 | 3,740 | 1,154,800 | 3,740 |
| 2012-11-28 | 3,730 | 3,750 | 3,725 | 3,725 | 1,401,500 | 3,725 |
| 2012-11-27 | 3,735 | 3,760 | 3,730 | 3,740 | 2,384,400 | 3,740 |
| 2012-11-26 | 3,730 | 3,735 | 3,705 | 3,725 | 1,814,500 | 3,725 |
| 2012-11-22 | 3,730 | 3,735 | 3,715 | 3,725 | 1,187,100 | 3,725 |
| 2012-11-21 | 3,720 | 3,725 | 3,710 | 3,725 | 1,339,500 | 3,725 |
| 2012-11-20 | 3,730 | 3,730 | 3,710 | 3,715 | 1,624,700 | 3,715 |
| 2012-11-19 | 3,655 | 3,710 | 3,655 | 3,710 | 1,947,500 | 3,710 |
| 2012-11-16 | 3,630 | 3,655 | 3,625 | 3,650 | 2,023,800 | 3,650 |
| 2012-11-15 | 3,660 | 3,680 | 3,625 | 3,640 | 1,826,300 | 3,640 |
| 2012-11-14 | 3,640 | 3,695 | 3,620 | 3,660 | 1,602,000 | 3,660 |
| 2012-11-13 | 3,640 | 3,650 | 3,620 | 3,635 | 1,442,900 | 3,635 |
| 2012-11-12 | 3,660 | 3,670 | 3,650 | 3,650 | 1,210,100 | 3,650 |
| 2012-11-09 | 3,700 | 3,705 | 3,680 | 3,685 | 1,472,900 | 3,685 |
| 2012-11-08 | 3,705 | 3,725 | 3,700 | 3,715 | 1,724,200 | 3,715 |
| 2012-11-07 | 3,725 | 3,730 | 3,710 | 3,730 | 1,720,400 | 3,730 |
| 2012-11-06 | 3,705 | 3,730 | 3,700 | 3,715 | 1,275,100 | 3,715 |
| 2012-11-05 | 3,690 | 3,725 | 3,690 | 3,715 | 1,196,300 | 3,715 |
| 2012-11-02 | 3,720 | 3,720 | 3,705 | 3,710 | 1,868,300 | 3,710 |
| 2012-11-01 | 3,680 | 3,710 | 3,670 | 3,700 | 2,072,400 | 3,700 |
| 2012-10-31 | 3,690 | 3,710 | 3,665 | 3,710 | 1,951,900 | 3,710 |
| 2012-10-30 | 3,670 | 3,705 | 3,660 | 3,660 | 1,853,900 | 3,660 |
| 2012-10-29 | 3,695 | 3,700 | 3,675 | 3,680 | 1,221,300 | 3,680 |
| 2012-10-26 | 3,680 | 3,710 | 3,680 | 3,695 | 2,023,000 | 3,695 |
| 2012-10-25 | 3,645 | 3,700 | 3,640 | 3,700 | 2,074,000 | 3,700 |
| 2012-10-24 | 3,610 | 3,670 | 3,610 | 3,635 | 1,974,200 | 3,635 |
| 2012-10-23 | 3,655 | 3,690 | 3,650 | 3,655 | 1,863,000 | 3,655 |
| 2012-10-22 | 3,640 | 3,685 | 3,640 | 3,680 | 1,561,300 | 3,680 |
| 2012-10-19 | 3,645 | 3,675 | 3,635 | 3,670 | 2,047,800 | 3,670 |
| 2012-10-18 | 3,635 | 3,665 | 3,620 | 3,665 | 2,159,300 | 3,665 |
| 2012-10-17 | 3,590 | 3,630 | 3,580 | 3,615 | 1,558,800 | 3,615 |
| 2012-10-16 | 3,580 | 3,595 | 3,550 | 3,565 | 1,523,400 | 3,565 |
| 2012-10-15 | 3,525 | 3,560 | 3,525 | 3,560 | 1,586,600 | 3,560 |
| 2012-10-12 | 3,530 | 3,555 | 3,525 | 3,535 | 2,490,300 | 3,535 |
| 2012-10-11 | 3,515 | 3,550 | 3,510 | 3,530 | 1,822,900 | 3,530 |
| 2012-10-10 | 3,550 | 3,560 | 3,520 | 3,525 | 1,874,100 | 3,525 |
| 2012-10-09 | 3,550 | 3,620 | 3,550 | 3,580 | 2,018,900 | 3,580 |
| 2012-10-05 | 3,580 | 3,580 | 3,540 | 3,550 | 1,170,800 | 3,550 |
| 2012-10-04 | 3,495 | 3,560 | 3,490 | 3,545 | 1,689,300 | 3,545 |
| 2012-10-03 | 3,555 | 3,565 | 3,495 | 3,500 | 2,312,100 | 3,500 |
| 2012-10-02 | 3,580 | 3,585 | 3,560 | 3,570 | 1,178,100 | 3,570 |
| 2012-10-01 | 3,570 | 3,585 | 3,550 | 3,575 | 2,076,800 | 3,575 |
| 2012-09-28 | 3,630 | 3,640 | 3,570 | 3,595 | 2,663,900 | 3,595 |
| 2012-09-27 | 3,570 | 3,650 | 3,570 | 3,640 | 2,783,700 | 3,640 |
| 2012-09-26 | 3,575 | 3,645 | 3,565 | 3,585 | 3,910,700 | 3,585 |
| 2012-09-25 | 3,740 | 3,745 | 3,725 | 3,735 | 3,296,300 | 3,735 |
| 2012-09-24 | 3,740 | 3,750 | 3,735 | 3,750 | 2,101,400 | 3,750 |
| 2012-09-21 | 3,740 | 3,745 | 3,730 | 3,735 | 1,656,700 | 3,735 |
| 2012-09-20 | 3,730 | 3,745 | 3,725 | 3,725 | 2,044,400 | 3,725 |
| 2012-09-19 | 3,730 | 3,745 | 3,715 | 3,735 | 1,801,600 | 3,735 |
| 2012-09-18 | 3,725 | 3,730 | 3,710 | 3,725 | 1,663,300 | 3,725 |
| 2012-09-14 | 3,710 | 3,720 | 3,685 | 3,695 | 3,422,400 | 3,695 |
| 2012-09-13 | 3,685 | 3,700 | 3,670 | 3,700 | 991,200 | 3,700 |
| 2012-09-12 | 3,640 | 3,690 | 3,635 | 3,685 | 1,444,600 | 3,685 |
| 2012-09-11 | 3,640 | 3,665 | 3,620 | 3,640 | 1,528,500 | 3,640 |
| 2012-09-10 | 3,640 | 3,645 | 3,620 | 3,640 | 1,231,600 | 3,640 |
| 2012-09-07 | 3,680 | 3,685 | 3,640 | 3,660 | 2,010,600 | 3,660 |
| 2012-09-06 | 3,665 | 3,665 | 3,620 | 3,640 | 1,844,900 | 3,640 |
| 2012-09-05 | 3,615 | 3,665 | 3,615 | 3,640 | 1,636,700 | 3,640 |
| 2012-09-04 | 3,640 | 3,640 | 3,600 | 3,605 | 1,852,700 | 3,605 |
| 2012-09-03 | 3,655 | 3,660 | 3,615 | 3,625 | 2,220,300 | 3,625 |
| 2012-08-31 | 3,650 | 3,695 | 3,640 | 3,670 | 1,900,800 | 3,670 |
| 2012-08-30 | 3,680 | 3,680 | 3,655 | 3,665 | 1,729,900 | 3,665 |
| 2012-08-29 | 3,730 | 3,730 | 3,675 | 3,695 | 1,720,700 | 3,695 |
| 2012-08-28 | 3,745 | 3,745 | 3,710 | 3,720 | 1,757,300 | 3,720 |
| 2012-08-27 | 3,735 | 3,745 | 3,730 | 3,730 | 1,133,000 | 3,730 |
| 2012-08-24 | 3,715 | 3,735 | 3,715 | 3,725 | 1,092,400 | 3,725 |
| 2012-08-23 | 3,710 | 3,730 | 3,705 | 3,730 | 1,538,400 | 3,730 |
| 2012-08-22 | 3,715 | 3,720 | 3,700 | 3,720 | 1,271,400 | 3,720 |
| 2012-08-21 | 3,710 | 3,715 | 3,700 | 3,705 | 771,700 | 3,705 |
| 2012-08-20 | 3,690 | 3,715 | 3,685 | 3,695 | 1,633,700 | 3,695 |
| 2012-08-17 | 3,665 | 3,685 | 3,660 | 3,680 | 1,441,400 | 3,680 |
| 2012-08-16 | 3,665 | 3,670 | 3,655 | 3,670 | 1,085,700 | 3,670 |
| 2012-08-15 | 3,665 | 3,670 | 3,640 | 3,665 | 1,166,100 | 3,665 |
| 2012-08-14 | 3,655 | 3,670 | 3,635 | 3,650 | 1,755,600 | 3,650 |
| 2012-08-13 | 3,660 | 3,670 | 3,655 | 3,655 | 497,700 | 3,655 |
| 2012-08-10 | 3,675 | 3,680 | 3,655 | 3,655 | 1,224,400 | 3,655 |
| 2012-08-09 | 3,665 | 3,685 | 3,640 | 3,685 | 1,549,600 | 3,685 |
| 2012-08-08 | 3,675 | 3,690 | 3,660 | 3,675 | 2,161,600 | 3,675 |
| 2012-08-07 | 3,640 | 3,670 | 3,635 | 3,670 | 999,500 | 3,670 |
| 2012-08-06 | 3,650 | 3,655 | 3,630 | 3,650 | 1,258,600 | 3,650 |
| 2012-08-03 | 3,605 | 3,630 | 3,590 | 3,620 | 1,834,600 | 3,620 |
| 2012-08-02 | 3,645 | 3,655 | 3,620 | 3,620 | 1,701,600 | 3,620 |
| 2012-08-01 | 3,625 | 3,655 | 3,615 | 3,650 | 1,897,100 | 3,650 |
| 2012-07-31 | 3,595 | 3,615 | 3,580 | 3,600 | 1,725,900 | 3,600 |
| 2012-07-30 | 3,590 | 3,645 | 3,585 | 3,640 | 2,068,400 | 3,640 |
| 2012-07-27 | 3,600 | 3,600 | 3,560 | 3,580 | 1,651,300 | 3,580 |
| 2012-07-26 | 3,575 | 3,585 | 3,550 | 3,585 | 1,674,700 | 3,585 |
| 2012-07-25 | 3,575 | 3,605 | 3,565 | 3,570 | 2,080,000 | 3,570 |
| 2012-07-24 | 3,590 | 3,615 | 3,575 | 3,580 | 1,812,400 | 3,580 |
| 2012-07-23 | 3,575 | 3,640 | 3,570 | 3,575 | 1,585,900 | 3,575 |
| 2012-07-20 | 3,640 | 3,645 | 3,600 | 3,600 | 1,853,900 | 3,600 |
| 2012-07-19 | 3,675 | 3,680 | 3,650 | 3,655 | 1,547,100 | 3,655 |
| 2012-07-18 | 3,665 | 3,690 | 3,650 | 3,680 | 2,299,800 | 3,680 |
| 2012-07-17 | 3,620 | 3,660 | 3,615 | 3,660 | 1,796,400 | 3,660 |
| 2012-07-13 | 3,605 | 3,615 | 3,600 | 3,600 | 2,011,200 | 3,600 |
| 2012-07-12 | 3,610 | 3,625 | 3,590 | 3,620 | 1,768,200 | 3,620 |
| 2012-07-11 | 3,605 | 3,610 | 3,580 | 3,605 | 1,584,900 | 3,605 |
| 2012-07-10 | 3,640 | 3,645 | 3,610 | 3,610 | 1,634,800 | 3,610 |
| 2012-07-09 | 3,555 | 3,635 | 3,550 | 3,620 | 1,851,000 | 3,620 |
| 2012-07-06 | 3,605 | 3,625 | 3,575 | 3,595 | 1,548,700 | 3,595 |
| 2012-07-05 | 3,640 | 3,645 | 3,605 | 3,620 | 1,590,700 | 3,620 |
| 2012-07-04 | 3,660 | 3,670 | 3,650 | 3,660 | 1,222,800 | 3,660 |
| 2012-07-03 | 3,630 | 3,660 | 3,625 | 3,655 | 1,873,200 | 3,655 |
| 2012-07-02 | 3,630 | 3,630 | 3,600 | 3,620 | 1,213,200 | 3,620 |
| 2012-06-29 | 3,570 | 3,625 | 3,560 | 3,615 | 2,307,300 | 3,615 |
| 2012-06-28 | 3,540 | 3,570 | 3,530 | 3,570 | 1,859,200 | 3,570 |
| 2012-06-27 | 3,495 | 3,505 | 3,475 | 3,505 | 1,270,800 | 3,505 |
| 2012-06-26 | 3,470 | 3,500 | 3,470 | 3,475 | 2,028,000 | 3,475 |
| 2012-06-25 | 3,500 | 3,520 | 3,485 | 3,495 | 1,666,300 | 3,495 |
| 2012-06-22 | 3,480 | 3,505 | 3,460 | 3,490 | 1,771,600 | 3,490 |
| 2012-06-21 | 3,425 | 3,485 | 3,425 | 3,470 | 2,526,600 | 3,470 |
| 2012-06-20 | 3,395 | 3,440 | 3,385 | 3,425 | 2,410,400 | 3,425 |
| 2012-06-19 | 3,370 | 3,380 | 3,360 | 3,370 | 1,180,100 | 3,370 |
| 2012-06-18 | 3,360 | 3,380 | 3,350 | 3,355 | 1,457,900 | 3,355 |
| 2012-06-15 | 3,340 | 3,355 | 3,330 | 3,340 | 1,492,800 | 3,340 |
| 2012-06-14 | 3,340 | 3,350 | 3,320 | 3,340 | 1,368,500 | 3,340 |
| 2012-06-13 | 3,310 | 3,340 | 3,295 | 3,335 | 1,444,900 | 3,335 |
| 2012-06-12 | 3,315 | 3,320 | 3,290 | 3,300 | 2,007,800 | 3,300 |
| 2012-06-11 | 3,370 | 3,370 | 3,320 | 3,325 | 1,834,300 | 3,325 |
| 2012-06-08 | 3,355 | 3,355 | 3,315 | 3,340 | 4,181,700 | 3,340 |
| 2012-06-07 | 3,340 | 3,365 | 3,310 | 3,360 | 2,224,500 | 3,360 |
| 2012-06-06 | 3,325 | 3,350 | 3,310 | 3,320 | 2,375,000 | 3,320 |
| 2012-06-05 | 3,350 | 3,355 | 3,315 | 3,345 | 1,963,200 | 3,345 |
| 2012-06-04 | 3,285 | 3,365 | 3,285 | 3,355 | 3,223,800 | 3,355 |
| 2012-06-01 | 3,250 | 3,345 | 3,250 | 3,335 | 2,851,500 | 3,335 |
| 2012-05-31 | 3,240 | 3,285 | 3,235 | 3,275 | 2,840,700 | 3,275 |
| 2012-05-30 | 3,250 | 3,275 | 3,250 | 3,265 | 1,610,800 | 3,265 |
| 2012-05-29 | 3,295 | 3,300 | 3,245 | 3,265 | 1,771,300 | 3,265 |
| 2012-05-28 | 3,300 | 3,320 | 3,285 | 3,300 | 1,432,400 | 3,300 |
| 2012-05-25 | 3,270 | 3,310 | 3,260 | 3,300 | 1,990,100 | 3,300 |
| 2012-05-24 | 3,255 | 3,260 | 3,225 | 3,225 | 1,891,800 | 3,225 |
| 2012-05-23 | 3,275 | 3,275 | 3,255 | 3,255 | 1,851,700 | 3,255 |
| 2012-05-22 | 3,270 | 3,275 | 3,255 | 3,265 | 1,930,800 | 3,265 |
| 2012-05-21 | 3,270 | 3,285 | 3,260 | 3,260 | 1,505,200 | 3,260 |
| 2012-05-18 | 3,275 | 3,300 | 3,250 | 3,250 | 2,481,800 | 3,250 |
| 2012-05-17 | 3,330 | 3,345 | 3,290 | 3,300 | 2,001,300 | 3,300 |
| 2012-05-16 | 3,300 | 3,355 | 3,290 | 3,355 | 2,726,300 | 3,355 |
| 2012-05-15 | 3,275 | 3,340 | 3,265 | 3,315 | 3,042,900 | 3,315 |
| 2012-05-14 | 3,345 | 3,345 | 3,225 | 3,290 | 5,263,500 | 3,290 |
| 2012-05-11 | 3,425 | 3,430 | 3,400 | 3,400 | 1,735,300 | 3,400 |
| 2012-05-10 | 3,430 | 3,445 | 3,410 | 3,410 | 1,792,200 | 3,410 |
| 2012-05-09 | 3,445 | 3,455 | 3,430 | 3,440 | 1,679,400 | 3,440 |
| 2012-05-08 | 3,450 | 3,475 | 3,440 | 3,455 | 1,468,800 | 3,455 |
| 2012-05-07 | 3,425 | 3,450 | 3,420 | 3,440 | 2,186,400 | 3,440 |
| 2012-05-02 | 3,485 | 3,510 | 3,480 | 3,495 | 1,380,600 | 3,495 |
| 2012-05-01 | 3,515 | 3,535 | 3,470 | 3,470 | 1,454,500 | 3,470 |
| 2012-04-27 | 3,550 | 3,555 | 3,485 | 3,485 | 3,491,600 | 3,485 |
| 2012-04-26 | 3,575 | 3,600 | 3,460 | 3,550 | 5,772,100 | 3,550 |
| 2012-04-25 | 3,545 | 3,545 | 3,515 | 3,530 | 1,531,700 | 3,530 |
| 2012-04-24 | 3,480 | 3,515 | 3,480 | 3,490 | 1,636,700 | 3,490 |
| 2012-04-23 | 3,480 | 3,510 | 3,470 | 3,505 | 2,322,300 | 3,505 |
| 2012-04-20 | 3,450 | 3,465 | 3,430 | 3,435 | 1,317,700 | 3,435 |
| 2012-04-19 | 3,480 | 3,485 | 3,450 | 3,450 | 1,577,600 | 3,450 |
| 2012-04-18 | 3,505 | 3,520 | 3,490 | 3,510 | 1,578,600 | 3,510 |
| 2012-04-17 | 3,475 | 3,480 | 3,450 | 3,460 | 1,602,400 | 3,460 |
| 2012-04-16 | 3,445 | 3,495 | 3,440 | 3,480 | 1,641,300 | 3,480 |
| 2012-04-13 | 3,445 | 3,470 | 3,440 | 3,460 | 3,402,500 | 3,460 |
| 2012-04-12 | 3,440 | 3,460 | 3,400 | 3,435 | 4,788,500 | 3,435 |
| 2012-04-11 | 3,475 | 3,490 | 3,450 | 3,450 | 2,760,300 | 3,450 |
| 2012-04-10 | 3,515 | 3,520 | 3,480 | 3,510 | 2,183,100 | 3,510 |
| 2012-04-09 | 3,580 | 3,590 | 3,515 | 3,515 | 2,699,500 | 3,515 |
| 2012-04-06 | 3,505 | 3,555 | 3,505 | 3,550 | 2,308,900 | 3,550 |
| 2012-04-05 | 3,475 | 3,540 | 3,470 | 3,510 | 3,657,000 | 3,510 |
| 2012-04-04 | 3,520 | 3,530 | 3,485 | 3,495 | 3,059,400 | 3,495 |
| 2012-04-03 | 3,595 | 3,600 | 3,525 | 3,535 | 3,227,500 | 3,535 |
| 2012-04-02 | 3,650 | 3,650 | 3,595 | 3,595 | 2,770,000 | 3,595 |
| 2012-03-30 | 3,650 | 3,650 | 3,630 | 3,645 | 2,640,200 | 3,645 |
| 2012-03-29 | 3,635 | 3,645 | 3,620 | 3,645 | 2,134,100 | 3,645 |
| 2012-03-28 | 3,650 | 3,670 | 3,615 | 3,635 | 5,362,700 | 3,635 |
| 2012-03-27 | 3,775 | 3,780 | 3,740 | 3,765 | 4,775,900 | 3,765 |
| 2012-03-26 | 3,780 | 3,790 | 3,770 | 3,770 | 2,322,700 | 3,770 |
| 2012-03-23 | 3,755 | 3,780 | 3,750 | 3,770 | 2,740,100 | 3,770 |
| 2012-03-22 | 3,730 | 3,755 | 3,730 | 3,755 | 2,799,400 | 3,755 |
| 2012-03-21 | 3,720 | 3,735 | 3,715 | 3,725 | 2,446,600 | 3,725 |
| 2012-03-19 | 3,715 | 3,720 | 3,710 | 3,720 | 1,857,000 | 3,720 |
| 2012-03-16 | 3,720 | 3,725 | 3,695 | 3,700 | 4,144,800 | 3,700 |
| 2012-03-15 | 3,710 | 3,730 | 3,705 | 3,715 | 2,451,700 | 3,715 |
| 2012-03-14 | 3,720 | 3,720 | 3,700 | 3,700 | 1,780,100 | 3,700 |
| 2012-03-13 | 3,715 | 3,720 | 3,700 | 3,700 | 2,918,200 | 3,700 |
| 2012-03-12 | 3,700 | 3,720 | 3,695 | 3,700 | 2,342,400 | 3,700 |
| 2012-03-09 | 3,700 | 3,710 | 3,675 | 3,700 | 5,949,500 | 3,700 |
| 2012-03-08 | 3,640 | 3,670 | 3,615 | 3,665 | 3,020,200 | 3,665 |
| 2012-03-07 | 3,665 | 3,690 | 3,645 | 3,655 | 4,344,600 | 3,655 |
| 2012-03-06 | 3,710 | 3,720 | 3,695 | 3,715 | 2,240,400 | 3,715 |
| 2012-03-05 | 3,710 | 3,725 | 3,700 | 3,705 | 2,365,400 | 3,705 |
| 2012-03-02 | 3,670 | 3,695 | 3,665 | 3,690 | 2,085,100 | 3,690 |
| 2012-03-01 | 3,680 | 3,695 | 3,650 | 3,660 | 2,755,600 | 3,660 |
| 2012-02-29 | 3,675 | 3,705 | 3,665 | 3,670 | 3,174,800 | 3,670 |
| 2012-02-28 | 3,635 | 3,660 | 3,630 | 3,660 | 2,390,300 | 3,660 |
| 2012-02-27 | 3,615 | 3,655 | 3,600 | 3,645 | 2,418,500 | 3,645 |
| 2012-02-24 | 3,625 | 3,630 | 3,595 | 3,600 | 2,401,000 | 3,600 |
| 2012-02-23 | 3,590 | 3,610 | 3,580 | 3,600 | 3,209,400 | 3,600 |
| 2012-02-22 | 3,525 | 3,570 | 3,525 | 3,560 | 3,749,300 | 3,560 |
| 2012-02-21 | 3,515 | 3,520 | 3,500 | 3,515 | 2,355,500 | 3,515 |
| 2012-02-20 | 3,515 | 3,520 | 3,500 | 3,505 | 1,839,100 | 3,505 |
| 2012-02-17 | 3,445 | 3,495 | 3,440 | 3,475 | 2,976,700 | 3,475 |
| 2012-02-16 | 3,430 | 3,445 | 3,420 | 3,425 | 1,652,200 | 3,425 |
| 2012-02-15 | 3,380 | 3,450 | 3,375 | 3,435 | 3,319,900 | 3,435 |
| 2012-02-14 | 3,350 | 3,385 | 3,345 | 3,370 | 1,907,000 | 3,370 |
| 2012-02-13 | 3,345 | 3,360 | 3,340 | 3,345 | 1,845,000 | 3,345 |
| 2012-02-10 | 3,345 | 3,355 | 3,340 | 3,350 | 1,973,400 | 3,350 |
| 2012-02-09 | 3,355 | 3,360 | 3,335 | 3,340 | 1,854,500 | 3,340 |
| 2012-02-08 | 3,345 | 3,350 | 3,325 | 3,350 | 1,860,600 | 3,350 |
| 2012-02-07 | 3,315 | 3,340 | 3,310 | 3,340 | 1,956,200 | 3,340 |
| 2012-02-06 | 3,335 | 3,335 | 3,310 | 3,315 | 1,759,700 | 3,315 |
| 2012-02-03 | 3,340 | 3,345 | 3,320 | 3,320 | 1,570,200 | 3,320 |
| 2012-02-02 | 3,315 | 3,345 | 3,310 | 3,335 | 2,953,300 | 3,335 |
| 2012-02-01 | 3,310 | 3,325 | 3,290 | 3,295 | 2,221,200 | 3,295 |
| 2012-01-31 | 3,315 | 3,325 | 3,305 | 3,310 | 1,724,500 | 3,310 |
| 2012-01-30 | 3,315 | 3,335 | 3,305 | 3,325 | 1,693,600 | 3,325 |
| 2012-01-27 | 3,325 | 3,340 | 3,310 | 3,315 | 2,941,100 | 3,315 |
| 2012-01-26 | 3,330 | 3,340 | 3,300 | 3,310 | 2,266,700 | 3,310 |
| 2012-01-25 | 3,325 | 3,340 | 3,310 | 3,330 | 2,163,500 | 3,330 |
| 2012-01-24 | 3,260 | 3,305 | 3,245 | 3,300 | 4,081,400 | 3,300 |
| 2012-01-23 | 3,245 | 3,250 | 3,220 | 3,245 | 2,181,900 | 3,245 |
| 2012-01-20 | 3,250 | 3,260 | 3,240 | 3,245 | 2,520,900 | 3,245 |
| 2012-01-19 | 3,195 | 3,230 | 3,190 | 3,225 | 4,227,300 | 3,225 |
| 2012-01-18 | 3,175 | 3,195 | 3,165 | 3,185 | 2,977,800 | 3,185 |
| 2012-01-17 | 3,185 | 3,190 | 3,160 | 3,170 | 2,502,100 | 3,170 |
| 2012-01-16 | 3,200 | 3,205 | 3,170 | 3,170 | 2,508,800 | 3,170 |
| 2012-01-13 | 3,220 | 3,235 | 3,210 | 3,215 | 4,228,700 | 3,215 |
| 2012-01-12 | 3,275 | 3,275 | 3,220 | 3,230 | 3,631,100 | 3,230 |
| 2012-01-11 | 3,300 | 3,315 | 3,260 | 3,275 | 3,153,500 | 3,275 |
| 2012-01-10 | 3,345 | 3,360 | 3,320 | 3,320 | 1,465,400 | 3,320 |
| 2012-01-06 | 3,360 | 3,370 | 3,325 | 3,330 | 2,217,000 | 3,330 |
| 2012-01-05 | 3,400 | 3,400 | 3,380 | 3,380 | 1,247,800 | 3,380 |
| 2012-01-04 | 3,405 | 3,420 | 3,395 | 3,410 | 2,025,600 | 3,410 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
