4521 科研製薬(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 | 1,279 | 1,285 | 1,266 | 1,271 | 193,000 | 2,542 |
| 2012-12-27 | 1,293 | 1,299 | 1,284 | 1,289 | 166,000 | 2,578 |
| 2012-12-26 | 1,287 | 1,298 | 1,282 | 1,291 | 136,000 | 2,582 |
| 2012-12-25 | 1,299 | 1,303 | 1,286 | 1,287 | 206,000 | 2,574 |
| 2012-12-21 | 1,308 | 1,310 | 1,297 | 1,299 | 312,000 | 2,598 |
| 2012-12-20 | 1,296 | 1,315 | 1,295 | 1,308 | 408,000 | 2,616 |
| 2012-12-19 | 1,289 | 1,295 | 1,281 | 1,294 | 374,000 | 2,588 |
| 2012-12-18 | 1,279 | 1,295 | 1,274 | 1,288 | 347,000 | 2,576 |
| 2012-12-17 | 1,256 | 1,271 | 1,251 | 1,263 | 228,000 | 2,526 |
| 2012-12-14 | 1,254 | 1,290 | 1,253 | 1,256 | 272,000 | 2,512 |
| 2012-12-13 | 1,261 | 1,276 | 1,260 | 1,265 | 280,000 | 2,530 |
| 2012-12-12 | 1,297 | 1,298 | 1,272 | 1,276 | 211,000 | 2,552 |
| 2012-12-11 | 1,304 | 1,304 | 1,286 | 1,296 | 109,000 | 2,592 |
| 2012-12-10 | 1,310 | 1,317 | 1,294 | 1,304 | 211,000 | 2,608 |
| 2012-12-07 | 1,303 | 1,303 | 1,293 | 1,294 | 158,000 | 2,588 |
| 2012-12-06 | 1,298 | 1,308 | 1,294 | 1,303 | 220,000 | 2,606 |
| 2012-12-05 | 1,299 | 1,303 | 1,288 | 1,289 | 285,000 | 2,578 |
| 2012-12-04 | 1,300 | 1,306 | 1,291 | 1,298 | 211,000 | 2,596 |
| 2012-12-03 | 1,287 | 1,306 | 1,287 | 1,293 | 222,000 | 2,586 |
| 2012-11-30 | 1,309 | 1,318 | 1,287 | 1,291 | 310,000 | 2,582 |
| 2012-11-29 | 1,282 | 1,307 | 1,279 | 1,302 | 310,000 | 2,604 |
| 2012-11-28 | 1,256 | 1,290 | 1,256 | 1,284 | 270,000 | 2,568 |
| 2012-11-27 | 1,243 | 1,266 | 1,243 | 1,261 | 342,000 | 2,522 |
| 2012-11-26 | 1,251 | 1,266 | 1,243 | 1,253 | 230,000 | 2,506 |
| 2012-11-22 | 1,275 | 1,275 | 1,253 | 1,258 | 280,000 | 2,516 |
| 2012-11-21 | 1,282 | 1,284 | 1,268 | 1,269 | 279,000 | 2,538 |
| 2012-11-20 | 1,298 | 1,298 | 1,281 | 1,289 | 191,000 | 2,578 |
| 2012-11-19 | 1,279 | 1,294 | 1,278 | 1,293 | 133,000 | 2,586 |
| 2012-11-16 | 1,275 | 1,277 | 1,261 | 1,274 | 205,000 | 2,548 |
| 2012-11-15 | 1,273 | 1,288 | 1,270 | 1,273 | 209,000 | 2,546 |
| 2012-11-14 | 1,265 | 1,299 | 1,255 | 1,297 | 263,000 | 2,594 |
| 2012-11-13 | 1,250 | 1,266 | 1,248 | 1,265 | 160,000 | 2,530 |
| 2012-11-12 | 1,261 | 1,269 | 1,251 | 1,253 | 162,000 | 2,506 |
| 2012-11-09 | 1,279 | 1,283 | 1,271 | 1,272 | 98,000 | 2,544 |
| 2012-11-08 | 1,291 | 1,300 | 1,280 | 1,288 | 258,000 | 2,576 |
| 2012-11-07 | 1,285 | 1,305 | 1,282 | 1,295 | 366,000 | 2,590 |
| 2012-11-06 | 1,248 | 1,278 | 1,237 | 1,276 | 198,000 | 2,552 |
| 2012-11-05 | 1,251 | 1,257 | 1,246 | 1,248 | 135,000 | 2,496 |
| 2012-11-02 | 1,241 | 1,259 | 1,241 | 1,258 | 109,000 | 2,516 |
| 2012-11-01 | 1,233 | 1,249 | 1,228 | 1,241 | 263,000 | 2,482 |
| 2012-10-31 | 1,229 | 1,246 | 1,215 | 1,237 | 187,000 | 2,474 |
| 2012-10-30 | 1,235 | 1,246 | 1,233 | 1,233 | 160,000 | 2,466 |
| 2012-10-29 | 1,245 | 1,258 | 1,239 | 1,240 | 130,000 | 2,480 |
| 2012-10-26 | 1,250 | 1,259 | 1,244 | 1,256 | 223,000 | 2,512 |
| 2012-10-25 | 1,228 | 1,263 | 1,228 | 1,262 | 540,000 | 2,524 |
| 2012-10-24 | 1,225 | 1,229 | 1,210 | 1,228 | 369,000 | 2,456 |
| 2012-10-23 | 1,211 | 1,218 | 1,202 | 1,212 | 204,000 | 2,424 |
| 2012-10-22 | 1,192 | 1,209 | 1,192 | 1,205 | 181,000 | 2,410 |
| 2012-10-19 | 1,210 | 1,215 | 1,197 | 1,199 | 146,000 | 2,398 |
| 2012-10-18 | 1,200 | 1,219 | 1,198 | 1,218 | 280,000 | 2,436 |
| 2012-10-17 | 1,177 | 1,197 | 1,177 | 1,189 | 188,000 | 2,378 |
| 2012-10-16 | 1,172 | 1,176 | 1,162 | 1,168 | 196,000 | 2,336 |
| 2012-10-15 | 1,175 | 1,180 | 1,164 | 1,169 | 156,000 | 2,338 |
| 2012-10-12 | 1,178 | 1,186 | 1,173 | 1,176 | 150,000 | 2,352 |
| 2012-10-11 | 1,157 | 1,178 | 1,154 | 1,170 | 228,000 | 2,340 |
| 2012-10-10 | 1,172 | 1,180 | 1,157 | 1,159 | 189,000 | 2,318 |
| 2012-10-09 | 1,177 | 1,191 | 1,177 | 1,179 | 200,000 | 2,358 |
| 2012-10-05 | 1,180 | 1,193 | 1,174 | 1,176 | 301,000 | 2,352 |
| 2012-10-04 | 1,157 | 1,170 | 1,151 | 1,168 | 229,000 | 2,336 |
| 2012-10-03 | 1,159 | 1,159 | 1,143 | 1,151 | 170,000 | 2,302 |
| 2012-10-02 | 1,166 | 1,168 | 1,156 | 1,159 | 185,000 | 2,318 |
| 2012-10-01 | 1,167 | 1,170 | 1,147 | 1,168 | 261,000 | 2,336 |
| 2012-09-28 | 1,181 | 1,181 | 1,159 | 1,166 | 198,000 | 2,332 |
| 2012-09-27 | 1,161 | 1,184 | 1,161 | 1,177 | 215,000 | 2,354 |
| 2012-09-26 | 1,150 | 1,181 | 1,150 | 1,172 | 224,000 | 2,344 |
| 2012-09-25 | 1,168 | 1,185 | 1,168 | 1,175 | 375,000 | 2,350 |
| 2012-09-24 | 1,190 | 1,198 | 1,177 | 1,182 | 315,000 | 2,364 |
| 2012-09-21 | 1,169 | 1,192 | 1,165 | 1,189 | 327,000 | 2,378 |
| 2012-09-20 | 1,170 | 1,184 | 1,159 | 1,169 | 425,000 | 2,338 |
| 2012-09-19 | 1,177 | 1,177 | 1,155 | 1,165 | 458,000 | 2,330 |
| 2012-09-18 | 1,178 | 1,178 | 1,158 | 1,161 | 406,000 | 2,322 |
| 2012-09-14 | 1,150 | 1,159 | 1,146 | 1,148 | 460,000 | 2,296 |
| 2012-09-13 | 1,136 | 1,143 | 1,133 | 1,142 | 204,000 | 2,284 |
| 2012-09-12 | 1,117 | 1,135 | 1,117 | 1,135 | 262,000 | 2,270 |
| 2012-09-11 | 1,119 | 1,126 | 1,115 | 1,116 | 218,000 | 2,232 |
| 2012-09-10 | 1,114 | 1,119 | 1,110 | 1,119 | 138,000 | 2,238 |
| 2012-09-07 | 1,101 | 1,114 | 1,101 | 1,108 | 182,000 | 2,216 |
| 2012-09-06 | 1,109 | 1,109 | 1,091 | 1,097 | 260,000 | 2,194 |
| 2012-09-05 | 1,119 | 1,124 | 1,108 | 1,109 | 249,000 | 2,218 |
| 2012-09-04 | 1,117 | 1,122 | 1,113 | 1,119 | 218,000 | 2,238 |
| 2012-09-03 | 1,121 | 1,127 | 1,114 | 1,114 | 154,000 | 2,228 |
| 2012-08-31 | 1,122 | 1,130 | 1,115 | 1,120 | 255,000 | 2,240 |
| 2012-08-30 | 1,118 | 1,126 | 1,117 | 1,124 | 182,000 | 2,248 |
| 2012-08-29 | 1,123 | 1,132 | 1,117 | 1,119 | 137,000 | 2,238 |
| 2012-08-28 | 1,130 | 1,133 | 1,120 | 1,122 | 139,000 | 2,244 |
| 2012-08-27 | 1,135 | 1,138 | 1,129 | 1,130 | 125,000 | 2,260 |
| 2012-08-24 | 1,127 | 1,131 | 1,123 | 1,129 | 160,000 | 2,258 |
| 2012-08-23 | 1,128 | 1,130 | 1,121 | 1,127 | 257,000 | 2,254 |
| 2012-08-22 | 1,116 | 1,125 | 1,110 | 1,123 | 199,000 | 2,246 |
| 2012-08-21 | 1,114 | 1,127 | 1,114 | 1,116 | 217,000 | 2,232 |
| 2012-08-20 | 1,109 | 1,119 | 1,108 | 1,111 | 182,000 | 2,222 |
| 2012-08-17 | 1,125 | 1,127 | 1,111 | 1,115 | 259,000 | 2,230 |
| 2012-08-16 | 1,126 | 1,132 | 1,117 | 1,120 | 238,000 | 2,240 |
| 2012-08-15 | 1,126 | 1,127 | 1,120 | 1,126 | 60,000 | 2,252 |
| 2012-08-14 | 1,107 | 1,129 | 1,105 | 1,126 | 175,000 | 2,252 |
| 2012-08-13 | 1,107 | 1,114 | 1,106 | 1,107 | 117,000 | 2,214 |
| 2012-08-10 | 1,114 | 1,117 | 1,103 | 1,111 | 130,000 | 2,222 |
| 2012-08-09 | 1,110 | 1,117 | 1,101 | 1,114 | 324,000 | 2,228 |
| 2012-08-08 | 1,104 | 1,111 | 1,099 | 1,103 | 244,000 | 2,206 |
| 2012-08-07 | 1,096 | 1,105 | 1,091 | 1,100 | 275,000 | 2,200 |
| 2012-08-06 | 1,080 | 1,097 | 1,079 | 1,096 | 227,000 | 2,192 |
| 2012-08-03 | 1,110 | 1,118 | 1,076 | 1,077 | 251,000 | 2,154 |
| 2012-08-02 | 1,113 | 1,132 | 1,113 | 1,125 | 242,000 | 2,250 |
| 2012-08-01 | 1,101 | 1,114 | 1,101 | 1,113 | 182,000 | 2,226 |
| 2012-07-31 | 1,110 | 1,118 | 1,105 | 1,111 | 151,000 | 2,222 |
| 2012-07-30 | 1,105 | 1,111 | 1,096 | 1,111 | 132,000 | 2,222 |
| 2012-07-27 | 1,113 | 1,114 | 1,098 | 1,102 | 78,000 | 2,204 |
| 2012-07-26 | 1,113 | 1,114 | 1,096 | 1,112 | 238,000 | 2,224 |
| 2012-07-25 | 1,101 | 1,117 | 1,096 | 1,106 | 202,000 | 2,212 |
| 2012-07-24 | 1,110 | 1,117 | 1,101 | 1,105 | 303,000 | 2,210 |
| 2012-07-23 | 1,111 | 1,124 | 1,105 | 1,105 | 179,000 | 2,210 |
| 2012-07-20 | 1,148 | 1,148 | 1,120 | 1,122 | 262,000 | 2,244 |
| 2012-07-19 | 1,140 | 1,148 | 1,135 | 1,147 | 213,000 | 2,294 |
| 2012-07-18 | 1,140 | 1,148 | 1,129 | 1,133 | 264,000 | 2,266 |
| 2012-07-17 | 1,129 | 1,138 | 1,125 | 1,133 | 245,000 | 2,266 |
| 2012-07-13 | 1,121 | 1,135 | 1,121 | 1,129 | 208,000 | 2,258 |
| 2012-07-12 | 1,116 | 1,126 | 1,111 | 1,120 | 193,000 | 2,240 |
| 2012-07-11 | 1,132 | 1,132 | 1,112 | 1,118 | 314,000 | 2,236 |
| 2012-07-10 | 1,120 | 1,131 | 1,116 | 1,129 | 266,000 | 2,258 |
| 2012-07-09 | 1,102 | 1,121 | 1,102 | 1,119 | 133,000 | 2,238 |
| 2012-07-06 | 1,129 | 1,129 | 1,101 | 1,107 | 199,000 | 2,214 |
| 2012-07-05 | 1,140 | 1,141 | 1,124 | 1,128 | 209,000 | 2,256 |
| 2012-07-04 | 1,133 | 1,133 | 1,122 | 1,126 | 234,000 | 2,252 |
| 2012-07-03 | 1,112 | 1,131 | 1,112 | 1,131 | 252,000 | 2,262 |
| 2012-07-02 | 1,124 | 1,127 | 1,111 | 1,111 | 202,000 | 2,222 |
| 2012-06-29 | 1,096 | 1,122 | 1,096 | 1,118 | 246,000 | 2,236 |
| 2012-06-28 | 1,093 | 1,107 | 1,093 | 1,103 | 241,000 | 2,206 |
| 2012-06-27 | 1,090 | 1,098 | 1,085 | 1,098 | 190,000 | 2,196 |
| 2012-06-26 | 1,086 | 1,106 | 1,086 | 1,088 | 297,000 | 2,176 |
| 2012-06-25 | 1,086 | 1,098 | 1,086 | 1,091 | 195,000 | 2,182 |
| 2012-06-22 | 1,082 | 1,099 | 1,078 | 1,096 | 321,000 | 2,192 |
| 2012-06-21 | 1,078 | 1,087 | 1,075 | 1,086 | 392,000 | 2,172 |
| 2012-06-20 | 1,080 | 1,085 | 1,077 | 1,078 | 322,000 | 2,156 |
| 2012-06-19 | 1,062 | 1,072 | 1,058 | 1,063 | 415,000 | 2,126 |
| 2012-06-18 | 1,048 | 1,056 | 1,048 | 1,051 | 285,000 | 2,102 |
| 2012-06-15 | 1,014 | 1,049 | 1,014 | 1,041 | 552,000 | 2,082 |
| 2012-06-14 | 1,031 | 1,033 | 1,011 | 1,013 | 327,000 | 2,026 |
| 2012-06-13 | 1,030 | 1,038 | 1,030 | 1,031 | 158,000 | 2,062 |
| 2012-06-12 | 1,026 | 1,032 | 1,019 | 1,029 | 209,000 | 2,058 |
| 2012-06-11 | 1,039 | 1,039 | 1,025 | 1,026 | 204,000 | 2,052 |
| 2012-06-08 | 1,042 | 1,042 | 1,029 | 1,037 | 232,000 | 2,074 |
| 2012-06-07 | 1,030 | 1,043 | 1,025 | 1,040 | 203,000 | 2,080 |
| 2012-06-06 | 1,039 | 1,046 | 1,023 | 1,030 | 404,000 | 2,060 |
| 2012-06-05 | 1,027 | 1,044 | 1,021 | 1,041 | 413,000 | 2,082 |
| 2012-06-04 | 1,015 | 1,029 | 1,015 | 1,027 | 303,000 | 2,054 |
| 2012-06-01 | 1,020 | 1,027 | 1,016 | 1,023 | 313,000 | 2,046 |
| 2012-05-31 | 997 | 1,020 | 997 | 1,020 | 441,000 | 2,040 |
| 2012-05-30 | 999 | 1,015 | 997 | 1,009 | 346,000 | 2,018 |
| 2012-05-29 | 1,007 | 1,013 | 1,001 | 1,011 | 282,000 | 2,022 |
| 2012-05-28 | 1,011 | 1,013 | 1,007 | 1,008 | 249,000 | 2,016 |
| 2012-05-25 | 1,010 | 1,023 | 1,009 | 1,018 | 212,000 | 2,036 |
| 2012-05-24 | 1,015 | 1,021 | 1,005 | 1,010 | 211,000 | 2,020 |
| 2012-05-23 | 1,021 | 1,024 | 1,015 | 1,018 | 326,000 | 2,036 |
| 2012-05-22 | 1,018 | 1,024 | 1,016 | 1,019 | 394,000 | 2,038 |
| 2012-05-21 | 1,000 | 1,015 | 999 | 1,014 | 361,000 | 2,028 |
| 2012-05-18 | 1,005 | 1,011 | 996 | 999 | 577,000 | 1,998 |
| 2012-05-17 | 999 | 1,011 | 999 | 1,005 | 746,000 | 2,010 |
| 2012-05-16 | 994 | 997 | 985 | 995 | 760,000 | 1,990 |
| 2012-05-15 | 976 | 999 | 976 | 981 | 795,000 | 1,962 |
| 2012-05-14 | 960 | 981 | 939 | 973 | 895,000 | 1,946 |
| 2012-05-11 | 962 | 967 | 951 | 952 | 208,000 | 1,904 |
| 2012-05-10 | 963 | 974 | 958 | 962 | 241,000 | 1,924 |
| 2012-05-09 | 973 | 975 | 969 | 969 | 224,000 | 1,938 |
| 2012-05-08 | 980 | 984 | 974 | 978 | 263,000 | 1,956 |
| 2012-05-07 | 980 | 991 | 978 | 984 | 181,000 | 1,968 |
| 2012-05-02 | 983 | 994 | 980 | 994 | 252,000 | 1,988 |
| 2012-05-01 | 991 | 994 | 982 | 983 | 166,000 | 1,966 |
| 2012-04-27 | 991 | 994 | 982 | 988 | 252,000 | 1,976 |
| 2012-04-26 | 998 | 1,003 | 990 | 992 | 169,000 | 1,984 |
| 2012-04-25 | 1,000 | 1,003 | 995 | 999 | 147,000 | 1,998 |
| 2012-04-24 | 995 | 999 | 991 | 992 | 135,000 | 1,984 |
| 2012-04-23 | 997 | 1,004 | 997 | 1,000 | 192,000 | 2,000 |
| 2012-04-20 | 1,004 | 1,007 | 1,000 | 1,000 | 194,000 | 2,000 |
| 2012-04-19 | 1,010 | 1,010 | 997 | 999 | 151,000 | 1,998 |
| 2012-04-18 | 1,000 | 1,009 | 997 | 1,009 | 327,000 | 2,018 |
| 2012-04-17 | 994 | 1,000 | 991 | 996 | 170,000 | 1,992 |
| 2012-04-16 | 987 | 1,002 | 982 | 996 | 285,000 | 1,992 |
| 2012-04-13 | 983 | 991 | 981 | 985 | 242,000 | 1,970 |
| 2012-04-12 | 998 | 998 | 983 | 984 | 208,000 | 1,968 |
| 2012-04-11 | 985 | 995 | 981 | 990 | 222,000 | 1,980 |
| 2012-04-10 | 991 | 996 | 989 | 992 | 250,000 | 1,984 |
| 2012-04-09 | 1,000 | 1,002 | 991 | 991 | 138,000 | 1,982 |
| 2012-04-06 | 997 | 1,003 | 996 | 1,001 | 161,000 | 2,002 |
| 2012-04-05 | 1,008 | 1,013 | 1,003 | 1,003 | 141,000 | 2,006 |
| 2012-04-04 | 1,013 | 1,019 | 1,006 | 1,014 | 249,000 | 2,028 |
| 2012-04-03 | 1,045 | 1,045 | 1,014 | 1,016 | 291,000 | 2,032 |
| 2012-04-02 | 1,045 | 1,045 | 1,030 | 1,038 | 302,000 | 2,076 |
| 2012-03-30 | 1,054 | 1,054 | 1,039 | 1,043 | 399,000 | 2,086 |
| 2012-03-29 | 1,040 | 1,055 | 1,040 | 1,051 | 185,000 | 2,102 |
| 2012-03-28 | 1,046 | 1,046 | 1,030 | 1,041 | 285,000 | 2,082 |
| 2012-03-27 | 1,061 | 1,065 | 1,058 | 1,065 | 289,000 | 2,130 |
| 2012-03-26 | 1,063 | 1,063 | 1,056 | 1,057 | 292,000 | 2,114 |
| 2012-03-23 | 1,061 | 1,066 | 1,055 | 1,060 | 216,000 | 2,120 |
| 2012-03-22 | 1,056 | 1,067 | 1,056 | 1,061 | 164,000 | 2,122 |
| 2012-03-21 | 1,065 | 1,065 | 1,051 | 1,055 | 366,000 | 2,110 |
| 2012-03-19 | 1,062 | 1,064 | 1,060 | 1,061 | 139,000 | 2,122 |
| 2012-03-16 | 1,059 | 1,063 | 1,057 | 1,059 | 128,000 | 2,118 |
| 2012-03-15 | 1,056 | 1,064 | 1,055 | 1,063 | 176,000 | 2,126 |
| 2012-03-14 | 1,068 | 1,068 | 1,053 | 1,053 | 203,000 | 2,106 |
| 2012-03-13 | 1,066 | 1,068 | 1,054 | 1,054 | 222,000 | 2,108 |
| 2012-03-12 | 1,067 | 1,069 | 1,058 | 1,063 | 282,000 | 2,126 |
| 2012-03-09 | 1,071 | 1,077 | 1,062 | 1,066 | 310,000 | 2,132 |
| 2012-03-08 | 1,075 | 1,078 | 1,061 | 1,065 | 201,000 | 2,130 |
| 2012-03-07 | 1,052 | 1,070 | 1,052 | 1,070 | 377,000 | 2,140 |
| 2012-03-06 | 1,051 | 1,064 | 1,050 | 1,060 | 202,000 | 2,120 |
| 2012-03-05 | 1,049 | 1,066 | 1,049 | 1,052 | 278,000 | 2,104 |
| 2012-03-02 | 1,033 | 1,050 | 1,029 | 1,049 | 424,000 | 2,098 |
| 2012-03-01 | 1,031 | 1,033 | 1,010 | 1,021 | 344,000 | 2,042 |
| 2012-02-29 | 1,044 | 1,047 | 1,027 | 1,029 | 457,000 | 2,058 |
| 2012-02-28 | 1,034 | 1,041 | 1,033 | 1,040 | 280,000 | 2,080 |
| 2012-02-27 | 1,034 | 1,035 | 1,026 | 1,032 | 211,000 | 2,064 |
| 2012-02-24 | 1,034 | 1,037 | 1,026 | 1,028 | 205,000 | 2,056 |
| 2012-02-23 | 1,030 | 1,039 | 1,028 | 1,032 | 242,000 | 2,064 |
| 2012-02-22 | 1,018 | 1,030 | 1,015 | 1,029 | 235,000 | 2,058 |
| 2012-02-21 | 1,008 | 1,020 | 1,008 | 1,018 | 141,000 | 2,036 |
| 2012-02-20 | 1,013 | 1,016 | 1,008 | 1,008 | 177,000 | 2,016 |
| 2012-02-17 | 1,012 | 1,017 | 1,010 | 1,013 | 163,000 | 2,026 |
| 2012-02-16 | 1,015 | 1,020 | 1,005 | 1,008 | 198,000 | 2,016 |
| 2012-02-15 | 1,023 | 1,023 | 1,010 | 1,015 | 183,000 | 2,030 |
| 2012-02-14 | 1,003 | 1,020 | 1,003 | 1,015 | 295,000 | 2,030 |
| 2012-02-13 | 998 | 1,002 | 997 | 999 | 142,000 | 1,998 |
| 2012-02-10 | 1,006 | 1,006 | 996 | 998 | 246,000 | 1,996 |
| 2012-02-09 | 1,007 | 1,012 | 1,004 | 1,005 | 249,000 | 2,010 |
| 2012-02-08 | 1,025 | 1,025 | 1,007 | 1,011 | 271,000 | 2,022 |
| 2012-02-07 | 1,016 | 1,028 | 1,013 | 1,026 | 259,000 | 2,052 |
| 2012-02-06 | 1,010 | 1,015 | 1,007 | 1,011 | 178,000 | 2,022 |
| 2012-02-03 | 1,011 | 1,013 | 1,008 | 1,009 | 118,000 | 2,018 |
| 2012-02-02 | 1,010 | 1,020 | 1,006 | 1,011 | 145,000 | 2,022 |
| 2012-02-01 | 1,001 | 1,009 | 1,001 | 1,004 | 119,000 | 2,008 |
| 2012-01-31 | 1,005 | 1,009 | 1,000 | 1,003 | 179,000 | 2,006 |
| 2012-01-30 | 1,003 | 1,006 | 999 | 1,004 | 101,000 | 2,008 |
| 2012-01-27 | 1,000 | 1,003 | 996 | 1,000 | 99,000 | 2,000 |
| 2012-01-26 | 1,005 | 1,007 | 998 | 999 | 131,000 | 1,998 |
| 2012-01-25 | 1,000 | 1,006 | 996 | 997 | 258,000 | 1,994 |
| 2012-01-24 | 1,001 | 1,008 | 999 | 1,004 | 147,000 | 2,008 |
| 2012-01-23 | 1,000 | 1,001 | 992 | 1,001 | 146,000 | 2,002 |
| 2012-01-20 | 1,000 | 1,006 | 1,000 | 1,000 | 121,000 | 2,000 |
| 2012-01-19 | 1,000 | 1,009 | 996 | 998 | 173,000 | 1,996 |
| 2012-01-18 | 993 | 1,006 | 987 | 999 | 130,000 | 1,998 |
| 2012-01-17 | 995 | 997 | 992 | 997 | 135,000 | 1,994 |
| 2012-01-16 | 998 | 998 | 986 | 993 | 118,000 | 1,986 |
| 2012-01-13 | 993 | 1,001 | 990 | 1,001 | 218,000 | 2,002 |
| 2012-01-12 | 1,005 | 1,006 | 981 | 983 | 265,000 | 1,966 |
| 2012-01-11 | 1,010 | 1,012 | 1,003 | 1,005 | 86,000 | 2,010 |
| 2012-01-10 | 1,008 | 1,020 | 1,003 | 1,003 | 181,000 | 2,006 |
| 2012-01-06 | 1,021 | 1,021 | 999 | 1,007 | 252,000 | 2,014 |
| 2012-01-05 | 1,017 | 1,029 | 1,017 | 1,028 | 161,000 | 2,056 |
| 2012-01-04 | 1,020 | 1,036 | 1,020 | 1,024 | 265,000 | 2,048 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
