4503 アステラス製薬(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 | 3,905 | 3,905 | 3,865 | 3,875 | 1,555,000 | 775 |
| 2012-12-27 | 3,965 | 3,990 | 3,900 | 3,900 | 2,354,200 | 780 |
| 2012-12-26 | 3,985 | 3,995 | 3,955 | 3,990 | 1,100,700 | 798 |
| 2012-12-25 | 4,000 | 4,010 | 3,965 | 3,985 | 1,263,300 | 797 |
| 2012-12-21 | 4,025 | 4,035 | 3,960 | 3,960 | 2,543,300 | 792 |
| 2012-12-20 | 4,065 | 4,080 | 3,995 | 4,010 | 2,389,000 | 802 |
| 2012-12-19 | 4,045 | 4,060 | 4,020 | 4,060 | 1,876,000 | 812 |
| 2012-12-18 | 4,025 | 4,055 | 4,000 | 4,045 | 1,401,100 | 809 |
| 2012-12-17 | 4,030 | 4,050 | 3,990 | 4,000 | 2,019,800 | 800 |
| 2012-12-14 | 4,020 | 4,035 | 3,980 | 3,985 | 3,958,300 | 797 |
| 2012-12-13 | 4,060 | 4,060 | 3,985 | 3,990 | 2,010,500 | 798 |
| 2012-12-12 | 4,145 | 4,145 | 4,025 | 4,030 | 2,396,900 | 806 |
| 2012-12-11 | 4,100 | 4,150 | 4,100 | 4,130 | 1,852,900 | 826 |
| 2012-12-10 | 4,090 | 4,120 | 4,075 | 4,120 | 1,335,600 | 824 |
| 2012-12-07 | 4,145 | 4,150 | 4,075 | 4,090 | 1,785,400 | 818 |
| 2012-12-06 | 4,145 | 4,160 | 4,135 | 4,140 | 2,169,100 | 828 |
| 2012-12-05 | 4,145 | 4,160 | 4,130 | 4,140 | 1,320,100 | 828 |
| 2012-12-04 | 4,160 | 4,170 | 4,140 | 4,160 | 1,088,000 | 832 |
| 2012-12-03 | 4,185 | 4,190 | 4,145 | 4,155 | 1,625,900 | 831 |
| 2012-11-30 | 4,115 | 4,185 | 4,105 | 4,170 | 2,360,500 | 834 |
| 2012-11-29 | 4,120 | 4,140 | 4,100 | 4,130 | 1,899,400 | 826 |
| 2012-11-28 | 4,125 | 4,175 | 4,120 | 4,145 | 1,371,300 | 829 |
| 2012-11-27 | 4,090 | 4,150 | 4,090 | 4,140 | 1,815,900 | 828 |
| 2012-11-26 | 4,090 | 4,100 | 4,045 | 4,055 | 2,348,800 | 811 |
| 2012-11-22 | 4,100 | 4,115 | 4,055 | 4,075 | 1,330,000 | 815 |
| 2012-11-21 | 4,075 | 4,100 | 4,060 | 4,100 | 1,761,700 | 820 |
| 2012-11-20 | 4,050 | 4,080 | 4,040 | 4,040 | 1,910,600 | 808 |
| 2012-11-19 | 4,025 | 4,075 | 4,010 | 4,045 | 2,259,100 | 809 |
| 2012-11-16 | 3,980 | 4,020 | 3,970 | 4,020 | 2,631,700 | 804 |
| 2012-11-15 | 4,000 | 4,035 | 3,975 | 3,995 | 2,256,400 | 799 |
| 2012-11-14 | 4,005 | 4,030 | 3,970 | 4,000 | 1,946,800 | 800 |
| 2012-11-13 | 4,005 | 4,015 | 3,970 | 3,995 | 1,833,100 | 799 |
| 2012-11-12 | 4,045 | 4,045 | 4,010 | 4,020 | 1,194,900 | 804 |
| 2012-11-09 | 4,020 | 4,085 | 4,005 | 4,070 | 1,669,400 | 814 |
| 2012-11-08 | 4,065 | 4,095 | 4,040 | 4,065 | 1,441,200 | 813 |
| 2012-11-07 | 4,105 | 4,105 | 4,045 | 4,085 | 1,649,000 | 817 |
| 2012-11-06 | 4,080 | 4,115 | 4,040 | 4,090 | 1,564,800 | 818 |
| 2012-11-05 | 4,075 | 4,140 | 4,075 | 4,100 | 1,609,400 | 820 |
| 2012-11-02 | 4,160 | 4,170 | 4,090 | 4,110 | 1,616,000 | 822 |
| 2012-11-01 | 3,990 | 4,210 | 3,970 | 4,140 | 3,515,100 | 828 |
| 2012-10-31 | 3,965 | 4,010 | 3,945 | 3,965 | 1,497,000 | 793 |
| 2012-10-30 | 3,960 | 4,015 | 3,950 | 3,950 | 1,645,200 | 790 |
| 2012-10-29 | 3,965 | 3,975 | 3,935 | 3,940 | 958,700 | 788 |
| 2012-10-26 | 3,960 | 4,010 | 3,955 | 3,975 | 1,851,800 | 795 |
| 2012-10-25 | 3,875 | 3,995 | 3,875 | 3,980 | 2,066,700 | 796 |
| 2012-10-24 | 3,875 | 3,945 | 3,875 | 3,895 | 1,561,600 | 779 |
| 2012-10-23 | 3,910 | 3,930 | 3,885 | 3,925 | 1,546,900 | 785 |
| 2012-10-22 | 3,885 | 3,935 | 3,880 | 3,925 | 1,226,900 | 785 |
| 2012-10-19 | 3,905 | 3,925 | 3,880 | 3,900 | 1,429,100 | 780 |
| 2012-10-18 | 3,900 | 3,940 | 3,880 | 3,940 | 2,049,000 | 788 |
| 2012-10-17 | 3,790 | 3,910 | 3,780 | 3,850 | 2,257,200 | 770 |
| 2012-10-16 | 3,790 | 3,815 | 3,780 | 3,800 | 1,788,800 | 760 |
| 2012-10-15 | 3,810 | 3,825 | 3,765 | 3,780 | 2,082,100 | 756 |
| 2012-10-12 | 3,830 | 3,875 | 3,825 | 3,845 | 2,850,200 | 769 |
| 2012-10-11 | 3,775 | 3,850 | 3,765 | 3,795 | 1,790,100 | 759 |
| 2012-10-10 | 3,850 | 3,870 | 3,795 | 3,795 | 1,804,900 | 759 |
| 2012-10-09 | 3,850 | 3,935 | 3,850 | 3,885 | 1,948,800 | 777 |
| 2012-10-05 | 3,915 | 3,920 | 3,860 | 3,865 | 1,297,800 | 773 |
| 2012-10-04 | 3,915 | 3,950 | 3,875 | 3,920 | 1,730,600 | 784 |
| 2012-10-03 | 3,945 | 3,960 | 3,885 | 3,895 | 1,627,100 | 779 |
| 2012-10-02 | 3,950 | 3,960 | 3,915 | 3,930 | 1,235,600 | 786 |
| 2012-10-01 | 3,885 | 3,965 | 3,870 | 3,960 | 1,702,700 | 792 |
| 2012-09-28 | 4,000 | 4,010 | 3,925 | 3,965 | 1,722,400 | 793 |
| 2012-09-27 | 3,980 | 4,050 | 3,970 | 4,045 | 1,630,900 | 809 |
| 2012-09-26 | 3,925 | 4,040 | 3,920 | 3,980 | 1,927,900 | 796 |
| 2012-09-25 | 3,985 | 4,035 | 3,985 | 4,030 | 1,743,900 | 806 |
| 2012-09-24 | 3,995 | 4,005 | 3,960 | 3,975 | 1,627,500 | 795 |
| 2012-09-21 | 3,970 | 4,015 | 3,960 | 3,990 | 1,452,100 | 798 |
| 2012-09-20 | 3,935 | 3,990 | 3,925 | 3,935 | 1,898,000 | 787 |
| 2012-09-19 | 3,930 | 3,990 | 3,925 | 3,955 | 1,452,600 | 791 |
| 2012-09-18 | 3,970 | 3,995 | 3,920 | 3,935 | 1,807,700 | 787 |
| 2012-09-14 | 4,015 | 4,025 | 3,960 | 3,970 | 3,594,900 | 794 |
| 2012-09-13 | 4,025 | 4,040 | 4,000 | 4,015 | 1,431,800 | 803 |
| 2012-09-12 | 3,990 | 4,040 | 3,970 | 4,040 | 1,750,200 | 808 |
| 2012-09-11 | 3,985 | 4,010 | 3,950 | 3,980 | 968,900 | 796 |
| 2012-09-10 | 4,000 | 4,005 | 3,930 | 3,995 | 1,605,500 | 799 |
| 2012-09-07 | 3,980 | 3,995 | 3,955 | 3,975 | 1,801,900 | 795 |
| 2012-09-06 | 4,010 | 4,010 | 3,900 | 3,925 | 2,165,600 | 785 |
| 2012-09-05 | 3,920 | 4,010 | 3,915 | 3,990 | 3,035,400 | 798 |
| 2012-09-04 | 3,925 | 3,925 | 3,865 | 3,885 | 1,938,100 | 777 |
| 2012-09-03 | 3,850 | 3,975 | 3,840 | 3,920 | 2,912,700 | 784 |
| 2012-08-31 | 3,810 | 3,850 | 3,805 | 3,820 | 2,015,200 | 764 |
| 2012-08-30 | 3,880 | 3,895 | 3,845 | 3,845 | 1,739,900 | 769 |
| 2012-08-29 | 3,920 | 3,920 | 3,860 | 3,895 | 1,415,900 | 779 |
| 2012-08-28 | 3,955 | 3,970 | 3,905 | 3,925 | 1,796,700 | 785 |
| 2012-08-27 | 3,945 | 3,960 | 3,930 | 3,930 | 985,500 | 786 |
| 2012-08-24 | 3,930 | 3,940 | 3,915 | 3,925 | 678,300 | 785 |
| 2012-08-23 | 3,900 | 3,955 | 3,890 | 3,950 | 1,476,300 | 790 |
| 2012-08-22 | 3,920 | 3,945 | 3,900 | 3,940 | 1,370,900 | 788 |
| 2012-08-21 | 3,875 | 3,905 | 3,875 | 3,890 | 944,700 | 778 |
| 2012-08-20 | 3,835 | 3,885 | 3,835 | 3,860 | 1,299,900 | 772 |
| 2012-08-17 | 3,840 | 3,895 | 3,820 | 3,840 | 2,577,000 | 768 |
| 2012-08-16 | 3,890 | 3,895 | 3,850 | 3,875 | 1,605,000 | 775 |
| 2012-08-15 | 3,930 | 3,930 | 3,890 | 3,920 | 1,400,000 | 784 |
| 2012-08-14 | 3,860 | 3,940 | 3,835 | 3,920 | 1,721,800 | 784 |
| 2012-08-13 | 3,840 | 3,880 | 3,840 | 3,855 | 1,227,600 | 771 |
| 2012-08-10 | 3,825 | 3,865 | 3,815 | 3,825 | 1,384,100 | 765 |
| 2012-08-09 | 3,840 | 3,870 | 3,790 | 3,865 | 1,928,800 | 773 |
| 2012-08-08 | 3,870 | 3,920 | 3,830 | 3,860 | 2,231,000 | 772 |
| 2012-08-07 | 3,810 | 3,855 | 3,795 | 3,845 | 1,350,700 | 769 |
| 2012-08-06 | 3,780 | 3,830 | 3,770 | 3,820 | 1,228,400 | 764 |
| 2012-08-03 | 3,770 | 3,775 | 3,715 | 3,745 | 1,891,400 | 749 |
| 2012-08-02 | 3,830 | 3,875 | 3,805 | 3,830 | 2,690,200 | 766 |
| 2012-08-01 | 3,740 | 3,795 | 3,725 | 3,770 | 2,352,400 | 754 |
| 2012-07-31 | 3,730 | 3,750 | 3,670 | 3,730 | 2,089,100 | 746 |
| 2012-07-30 | 3,630 | 3,730 | 3,625 | 3,730 | 2,295,400 | 746 |
| 2012-07-27 | 3,640 | 3,645 | 3,590 | 3,610 | 2,472,900 | 722 |
| 2012-07-26 | 3,660 | 3,675 | 3,620 | 3,675 | 2,286,300 | 735 |
| 2012-07-25 | 3,600 | 3,720 | 3,580 | 3,680 | 3,660,300 | 736 |
| 2012-07-24 | 3,565 | 3,620 | 3,560 | 3,600 | 3,187,000 | 720 |
| 2012-07-23 | 3,605 | 3,665 | 3,605 | 3,615 | 1,950,400 | 723 |
| 2012-07-20 | 3,660 | 3,710 | 3,600 | 3,640 | 4,139,200 | 728 |
| 2012-07-19 | 3,810 | 3,825 | 3,775 | 3,795 | 3,959,900 | 759 |
| 2012-07-18 | 3,700 | 3,880 | 3,700 | 3,845 | 4,688,800 | 769 |
| 2012-07-17 | 3,620 | 3,720 | 3,615 | 3,715 | 2,465,500 | 743 |
| 2012-07-13 | 3,550 | 3,610 | 3,550 | 3,585 | 4,320,200 | 717 |
| 2012-07-12 | 3,570 | 3,600 | 3,525 | 3,555 | 2,406,000 | 711 |
| 2012-07-11 | 3,580 | 3,590 | 3,550 | 3,570 | 2,565,300 | 714 |
| 2012-07-10 | 3,580 | 3,625 | 3,570 | 3,600 | 2,530,900 | 720 |
| 2012-07-09 | 3,485 | 3,595 | 3,485 | 3,580 | 1,977,000 | 716 |
| 2012-07-06 | 3,535 | 3,550 | 3,475 | 3,505 | 1,621,500 | 701 |
| 2012-07-05 | 3,555 | 3,565 | 3,505 | 3,515 | 1,399,600 | 703 |
| 2012-07-04 | 3,540 | 3,580 | 3,530 | 3,570 | 1,517,800 | 714 |
| 2012-07-03 | 3,440 | 3,540 | 3,440 | 3,535 | 1,849,400 | 707 |
| 2012-07-02 | 3,475 | 3,480 | 3,435 | 3,465 | 1,476,400 | 693 |
| 2012-06-29 | 3,390 | 3,485 | 3,385 | 3,465 | 2,178,600 | 693 |
| 2012-06-28 | 3,380 | 3,405 | 3,365 | 3,405 | 1,267,300 | 681 |
| 2012-06-27 | 3,310 | 3,355 | 3,300 | 3,355 | 1,669,100 | 671 |
| 2012-06-26 | 3,295 | 3,315 | 3,275 | 3,300 | 1,937,500 | 660 |
| 2012-06-25 | 3,295 | 3,325 | 3,285 | 3,315 | 1,699,400 | 663 |
| 2012-06-22 | 3,250 | 3,280 | 3,250 | 3,265 | 1,413,900 | 653 |
| 2012-06-21 | 3,225 | 3,285 | 3,225 | 3,285 | 1,730,200 | 657 |
| 2012-06-20 | 3,190 | 3,230 | 3,185 | 3,225 | 1,545,200 | 645 |
| 2012-06-19 | 3,175 | 3,195 | 3,160 | 3,165 | 1,341,300 | 633 |
| 2012-06-18 | 3,180 | 3,190 | 3,160 | 3,165 | 1,249,800 | 633 |
| 2012-06-15 | 3,165 | 3,185 | 3,160 | 3,175 | 1,638,900 | 635 |
| 2012-06-14 | 3,130 | 3,140 | 3,110 | 3,140 | 1,664,600 | 628 |
| 2012-06-13 | 3,090 | 3,130 | 3,080 | 3,115 | 1,226,600 | 623 |
| 2012-06-12 | 3,080 | 3,130 | 3,070 | 3,110 | 1,582,000 | 622 |
| 2012-06-11 | 3,160 | 3,160 | 3,110 | 3,120 | 1,043,300 | 624 |
| 2012-06-08 | 3,150 | 3,150 | 3,100 | 3,120 | 4,186,300 | 624 |
| 2012-06-07 | 3,135 | 3,170 | 3,105 | 3,170 | 1,937,900 | 634 |
| 2012-06-06 | 3,065 | 3,085 | 3,050 | 3,065 | 1,758,500 | 613 |
| 2012-06-05 | 3,090 | 3,095 | 3,030 | 3,070 | 1,997,400 | 614 |
| 2012-06-04 | 3,025 | 3,095 | 3,020 | 3,090 | 1,792,900 | 618 |
| 2012-06-01 | 3,040 | 3,075 | 3,025 | 3,065 | 2,025,200 | 613 |
| 2012-05-31 | 3,070 | 3,105 | 3,060 | 3,080 | 2,188,300 | 616 |
| 2012-05-30 | 3,080 | 3,115 | 3,075 | 3,100 | 1,368,400 | 620 |
| 2012-05-29 | 3,085 | 3,110 | 3,055 | 3,080 | 1,032,000 | 616 |
| 2012-05-28 | 3,110 | 3,110 | 3,080 | 3,090 | 1,094,800 | 618 |
| 2012-05-25 | 3,090 | 3,130 | 3,080 | 3,120 | 1,394,500 | 624 |
| 2012-05-24 | 3,055 | 3,085 | 3,045 | 3,050 | 1,501,200 | 610 |
| 2012-05-23 | 3,090 | 3,095 | 3,025 | 3,045 | 1,818,000 | 609 |
| 2012-05-22 | 3,090 | 3,090 | 3,045 | 3,055 | 1,207,800 | 611 |
| 2012-05-21 | 3,055 | 3,080 | 3,040 | 3,050 | 913,200 | 610 |
| 2012-05-18 | 3,060 | 3,110 | 3,055 | 3,060 | 1,577,300 | 612 |
| 2012-05-17 | 3,165 | 3,170 | 3,090 | 3,100 | 1,856,800 | 620 |
| 2012-05-16 | 3,175 | 3,185 | 3,150 | 3,185 | 1,552,500 | 637 |
| 2012-05-15 | 3,145 | 3,205 | 3,135 | 3,190 | 1,687,300 | 638 |
| 2012-05-14 | 3,185 | 3,185 | 3,125 | 3,150 | 1,245,300 | 630 |
| 2012-05-11 | 3,205 | 3,215 | 3,160 | 3,190 | 1,375,200 | 638 |
| 2012-05-10 | 3,220 | 3,250 | 3,200 | 3,200 | 1,491,700 | 640 |
| 2012-05-09 | 3,245 | 3,245 | 3,205 | 3,220 | 1,257,600 | 644 |
| 2012-05-08 | 3,300 | 3,305 | 3,240 | 3,255 | 1,149,100 | 651 |
| 2012-05-07 | 3,225 | 3,285 | 3,215 | 3,280 | 1,487,100 | 656 |
| 2012-05-02 | 3,295 | 3,315 | 3,285 | 3,310 | 1,229,700 | 662 |
| 2012-05-01 | 3,255 | 3,265 | 3,230 | 3,255 | 924,500 | 651 |
| 2012-04-27 | 3,275 | 3,295 | 3,240 | 3,245 | 1,594,500 | 649 |
| 2012-04-26 | 3,300 | 3,320 | 3,275 | 3,295 | 1,451,500 | 659 |
| 2012-04-25 | 3,280 | 3,285 | 3,245 | 3,260 | 1,073,300 | 652 |
| 2012-04-24 | 3,250 | 3,280 | 3,235 | 3,245 | 1,302,300 | 649 |
| 2012-04-23 | 3,270 | 3,300 | 3,260 | 3,295 | 1,061,400 | 659 |
| 2012-04-20 | 3,260 | 3,265 | 3,235 | 3,240 | 846,800 | 648 |
| 2012-04-19 | 3,285 | 3,285 | 3,245 | 3,245 | 1,114,500 | 649 |
| 2012-04-18 | 3,300 | 3,315 | 3,270 | 3,295 | 1,466,700 | 659 |
| 2012-04-17 | 3,280 | 3,280 | 3,240 | 3,255 | 1,098,200 | 651 |
| 2012-04-16 | 3,280 | 3,305 | 3,255 | 3,290 | 1,517,700 | 658 |
| 2012-04-13 | 3,270 | 3,320 | 3,255 | 3,305 | 3,124,200 | 661 |
| 2012-04-12 | 3,245 | 3,265 | 3,220 | 3,240 | 1,443,900 | 648 |
| 2012-04-11 | 3,265 | 3,285 | 3,240 | 3,245 | 1,493,500 | 649 |
| 2012-04-10 | 3,285 | 3,305 | 3,265 | 3,300 | 948,200 | 660 |
| 2012-04-09 | 3,335 | 3,350 | 3,285 | 3,285 | 1,479,100 | 657 |
| 2012-04-06 | 3,295 | 3,370 | 3,295 | 3,360 | 2,781,300 | 672 |
| 2012-04-05 | 3,240 | 3,325 | 3,240 | 3,255 | 1,978,500 | 651 |
| 2012-04-04 | 3,375 | 3,375 | 3,265 | 3,265 | 3,052,100 | 653 |
| 2012-04-03 | 3,380 | 3,385 | 3,350 | 3,370 | 1,093,600 | 674 |
| 2012-04-02 | 3,410 | 3,415 | 3,390 | 3,390 | 1,537,000 | 678 |
| 2012-03-30 | 3,405 | 3,415 | 3,385 | 3,400 | 1,404,700 | 680 |
| 2012-03-29 | 3,390 | 3,435 | 3,390 | 3,430 | 1,426,300 | 686 |
| 2012-03-28 | 3,440 | 3,440 | 3,400 | 3,405 | 1,283,300 | 681 |
| 2012-03-27 | 3,460 | 3,490 | 3,445 | 3,490 | 1,915,200 | 698 |
| 2012-03-26 | 3,445 | 3,450 | 3,435 | 3,435 | 981,400 | 687 |
| 2012-03-23 | 3,455 | 3,460 | 3,435 | 3,435 | 1,275,400 | 687 |
| 2012-03-22 | 3,445 | 3,460 | 3,440 | 3,460 | 1,221,400 | 692 |
| 2012-03-21 | 3,435 | 3,455 | 3,435 | 3,445 | 1,121,200 | 689 |
| 2012-03-19 | 3,435 | 3,445 | 3,430 | 3,435 | 935,600 | 687 |
| 2012-03-16 | 3,435 | 3,445 | 3,425 | 3,430 | 1,030,800 | 686 |
| 2012-03-15 | 3,475 | 3,475 | 3,430 | 3,435 | 1,601,600 | 687 |
| 2012-03-14 | 3,460 | 3,465 | 3,445 | 3,450 | 1,215,100 | 690 |
| 2012-03-13 | 3,445 | 3,465 | 3,415 | 3,415 | 1,805,000 | 683 |
| 2012-03-12 | 3,440 | 3,440 | 3,405 | 3,425 | 1,603,500 | 685 |
| 2012-03-09 | 3,415 | 3,415 | 3,390 | 3,405 | 4,562,000 | 681 |
| 2012-03-08 | 3,345 | 3,380 | 3,335 | 3,360 | 1,560,000 | 672 |
| 2012-03-07 | 3,355 | 3,375 | 3,350 | 3,365 | 1,582,000 | 673 |
| 2012-03-06 | 3,365 | 3,395 | 3,355 | 3,395 | 1,911,400 | 679 |
| 2012-03-05 | 3,355 | 3,390 | 3,350 | 3,365 | 1,093,800 | 673 |
| 2012-03-02 | 3,340 | 3,360 | 3,335 | 3,355 | 1,428,100 | 671 |
| 2012-03-01 | 3,325 | 3,350 | 3,305 | 3,315 | 1,931,400 | 663 |
| 2012-02-29 | 3,335 | 3,370 | 3,330 | 3,340 | 1,914,800 | 668 |
| 2012-02-28 | 3,285 | 3,320 | 3,275 | 3,315 | 1,443,100 | 663 |
| 2012-02-27 | 3,250 | 3,295 | 3,240 | 3,285 | 1,758,900 | 657 |
| 2012-02-24 | 3,275 | 3,275 | 3,230 | 3,240 | 1,598,000 | 648 |
| 2012-02-23 | 3,260 | 3,280 | 3,255 | 3,270 | 1,378,100 | 654 |
| 2012-02-22 | 3,260 | 3,290 | 3,260 | 3,265 | 1,609,600 | 653 |
| 2012-02-21 | 3,240 | 3,280 | 3,240 | 3,260 | 1,288,600 | 652 |
| 2012-02-20 | 3,260 | 3,260 | 3,235 | 3,250 | 1,353,600 | 650 |
| 2012-02-17 | 3,210 | 3,250 | 3,205 | 3,230 | 1,419,900 | 646 |
| 2012-02-16 | 3,210 | 3,225 | 3,185 | 3,195 | 1,589,000 | 639 |
| 2012-02-15 | 3,215 | 3,250 | 3,200 | 3,235 | 1,921,400 | 647 |
| 2012-02-14 | 3,210 | 3,225 | 3,190 | 3,215 | 1,015,300 | 643 |
| 2012-02-13 | 3,170 | 3,205 | 3,155 | 3,190 | 908,100 | 638 |
| 2012-02-10 | 3,165 | 3,200 | 3,150 | 3,190 | 1,422,600 | 638 |
| 2012-02-09 | 3,190 | 3,195 | 3,160 | 3,165 | 990,700 | 633 |
| 2012-02-08 | 3,185 | 3,195 | 3,170 | 3,180 | 1,213,900 | 636 |
| 2012-02-07 | 3,225 | 3,240 | 3,195 | 3,205 | 1,112,300 | 641 |
| 2012-02-06 | 3,245 | 3,260 | 3,200 | 3,210 | 2,436,600 | 642 |
| 2012-02-03 | 3,210 | 3,235 | 3,195 | 3,205 | 1,921,300 | 641 |
| 2012-02-02 | 3,180 | 3,200 | 3,160 | 3,175 | 1,325,200 | 635 |
| 2012-02-01 | 3,160 | 3,165 | 3,120 | 3,145 | 1,653,100 | 629 |
| 2012-01-31 | 3,135 | 3,135 | 3,110 | 3,130 | 1,516,900 | 626 |
| 2012-01-30 | 3,100 | 3,135 | 3,100 | 3,130 | 1,174,700 | 626 |
| 2012-01-27 | 3,110 | 3,145 | 3,095 | 3,100 | 2,055,400 | 620 |
| 2012-01-26 | 3,060 | 3,100 | 3,060 | 3,095 | 1,129,200 | 619 |
| 2012-01-25 | 3,110 | 3,115 | 3,080 | 3,090 | 1,473,900 | 618 |
| 2012-01-24 | 3,050 | 3,110 | 3,040 | 3,110 | 2,693,500 | 622 |
| 2012-01-23 | 3,020 | 3,020 | 2,999 | 3,015 | 1,029,400 | 603 |
| 2012-01-20 | 3,020 | 3,035 | 2,998 | 3,005 | 1,959,800 | 601 |
| 2012-01-19 | 3,020 | 3,040 | 3,005 | 3,005 | 1,775,700 | 601 |
| 2012-01-18 | 3,045 | 3,050 | 3,015 | 3,020 | 2,173,300 | 604 |
| 2012-01-17 | 3,050 | 3,070 | 3,045 | 3,065 | 845,800 | 613 |
| 2012-01-16 | 3,070 | 3,075 | 3,030 | 3,035 | 1,178,100 | 607 |
| 2012-01-13 | 3,100 | 3,110 | 3,085 | 3,100 | 1,844,800 | 620 |
| 2012-01-12 | 3,120 | 3,120 | 3,060 | 3,065 | 1,214,400 | 613 |
| 2012-01-11 | 3,115 | 3,125 | 3,090 | 3,125 | 1,222,700 | 625 |
| 2012-01-10 | 3,110 | 3,175 | 3,105 | 3,110 | 1,358,000 | 622 |
| 2012-01-06 | 3,135 | 3,155 | 3,085 | 3,095 | 1,444,900 | 619 |
| 2012-01-05 | 3,145 | 3,200 | 3,140 | 3,155 | 2,013,200 | 631 |
| 2012-01-04 | 3,155 | 3,160 | 3,130 | 3,140 | 1,200,900 | 628 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
