4523 エーザイ(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 | 3,640 | 3,650 | 3,600 | 3,600 | 950,200 | 3,600 |
| 2012-12-27 | 3,615 | 3,650 | 3,610 | 3,645 | 1,076,600 | 3,645 |
| 2012-12-26 | 3,605 | 3,625 | 3,585 | 3,625 | 828,000 | 3,625 |
| 2012-12-25 | 3,600 | 3,610 | 3,570 | 3,595 | 854,400 | 3,595 |
| 2012-12-21 | 3,600 | 3,625 | 3,585 | 3,585 | 1,715,200 | 3,585 |
| 2012-12-20 | 3,545 | 3,625 | 3,545 | 3,555 | 2,660,200 | 3,555 |
| 2012-12-19 | 3,535 | 3,540 | 3,510 | 3,530 | 1,323,000 | 3,530 |
| 2012-12-18 | 3,510 | 3,540 | 3,505 | 3,510 | 1,031,200 | 3,510 |
| 2012-12-17 | 3,505 | 3,510 | 3,475 | 3,505 | 1,044,700 | 3,505 |
| 2012-12-14 | 3,500 | 3,510 | 3,455 | 3,465 | 3,100,500 | 3,465 |
| 2012-12-13 | 3,495 | 3,510 | 3,475 | 3,495 | 858,500 | 3,495 |
| 2012-12-12 | 3,510 | 3,510 | 3,470 | 3,475 | 841,700 | 3,475 |
| 2012-12-11 | 3,500 | 3,515 | 3,495 | 3,505 | 477,700 | 3,505 |
| 2012-12-10 | 3,545 | 3,545 | 3,490 | 3,505 | 955,900 | 3,505 |
| 2012-12-07 | 3,470 | 3,525 | 3,465 | 3,500 | 1,184,800 | 3,500 |
| 2012-12-06 | 3,450 | 3,470 | 3,440 | 3,465 | 953,300 | 3,465 |
| 2012-12-05 | 3,420 | 3,445 | 3,420 | 3,440 | 779,700 | 3,440 |
| 2012-12-04 | 3,430 | 3,455 | 3,420 | 3,430 | 1,041,100 | 3,430 |
| 2012-12-03 | 3,465 | 3,470 | 3,430 | 3,435 | 1,020,300 | 3,435 |
| 2012-11-30 | 3,440 | 3,460 | 3,420 | 3,460 | 1,125,300 | 3,460 |
| 2012-11-29 | 3,415 | 3,430 | 3,400 | 3,425 | 1,013,900 | 3,425 |
| 2012-11-28 | 3,390 | 3,440 | 3,385 | 3,415 | 1,472,900 | 3,415 |
| 2012-11-27 | 3,420 | 3,440 | 3,370 | 3,380 | 1,454,400 | 3,380 |
| 2012-11-26 | 3,395 | 3,415 | 3,360 | 3,385 | 1,709,000 | 3,385 |
| 2012-11-22 | 3,385 | 3,390 | 3,355 | 3,375 | 949,300 | 3,375 |
| 2012-11-21 | 3,370 | 3,380 | 3,345 | 3,365 | 1,788,200 | 3,365 |
| 2012-11-20 | 3,385 | 3,390 | 3,350 | 3,350 | 1,260,300 | 3,350 |
| 2012-11-19 | 3,385 | 3,395 | 3,370 | 3,375 | 950,400 | 3,375 |
| 2012-11-16 | 3,345 | 3,365 | 3,340 | 3,365 | 1,319,100 | 3,365 |
| 2012-11-15 | 3,365 | 3,365 | 3,330 | 3,350 | 823,200 | 3,350 |
| 2012-11-14 | 3,345 | 3,375 | 3,340 | 3,345 | 483,400 | 3,345 |
| 2012-11-13 | 3,365 | 3,380 | 3,330 | 3,335 | 812,300 | 3,335 |
| 2012-11-12 | 3,405 | 3,405 | 3,360 | 3,365 | 774,900 | 3,365 |
| 2012-11-09 | 3,425 | 3,435 | 3,400 | 3,405 | 1,129,400 | 3,405 |
| 2012-11-08 | 3,455 | 3,470 | 3,405 | 3,420 | 1,425,400 | 3,420 |
| 2012-11-07 | 3,505 | 3,520 | 3,455 | 3,490 | 1,294,700 | 3,490 |
| 2012-11-06 | 3,510 | 3,520 | 3,480 | 3,520 | 845,200 | 3,520 |
| 2012-11-05 | 3,495 | 3,520 | 3,480 | 3,510 | 856,200 | 3,510 |
| 2012-11-02 | 3,575 | 3,575 | 3,505 | 3,505 | 842,800 | 3,505 |
| 2012-11-01 | 3,585 | 3,590 | 3,515 | 3,535 | 1,016,300 | 3,535 |
| 2012-10-31 | 3,540 | 3,565 | 3,505 | 3,555 | 1,287,200 | 3,555 |
| 2012-10-30 | 3,545 | 3,570 | 3,525 | 3,530 | 1,027,100 | 3,530 |
| 2012-10-29 | 3,555 | 3,565 | 3,530 | 3,540 | 1,001,000 | 3,540 |
| 2012-10-26 | 3,575 | 3,580 | 3,530 | 3,530 | 1,428,700 | 3,530 |
| 2012-10-25 | 3,505 | 3,570 | 3,505 | 3,570 | 1,024,000 | 3,570 |
| 2012-10-24 | 3,480 | 3,535 | 3,480 | 3,510 | 1,251,400 | 3,510 |
| 2012-10-23 | 3,515 | 3,530 | 3,490 | 3,515 | 1,185,800 | 3,515 |
| 2012-10-22 | 3,460 | 3,530 | 3,460 | 3,500 | 902,300 | 3,500 |
| 2012-10-19 | 3,490 | 3,510 | 3,465 | 3,495 | 897,200 | 3,495 |
| 2012-10-18 | 3,460 | 3,515 | 3,450 | 3,505 | 1,287,900 | 3,505 |
| 2012-10-17 | 3,430 | 3,470 | 3,415 | 3,425 | 1,216,600 | 3,425 |
| 2012-10-16 | 3,410 | 3,440 | 3,380 | 3,420 | 751,100 | 3,420 |
| 2012-10-15 | 3,400 | 3,425 | 3,390 | 3,395 | 702,000 | 3,395 |
| 2012-10-12 | 3,405 | 3,440 | 3,390 | 3,415 | 1,784,800 | 3,415 |
| 2012-10-11 | 3,350 | 3,410 | 3,340 | 3,370 | 1,248,500 | 3,370 |
| 2012-10-10 | 3,450 | 3,460 | 3,385 | 3,390 | 1,001,600 | 3,390 |
| 2012-10-09 | 3,410 | 3,520 | 3,405 | 3,465 | 1,181,000 | 3,465 |
| 2012-10-05 | 3,465 | 3,480 | 3,410 | 3,415 | 762,400 | 3,415 |
| 2012-10-04 | 3,430 | 3,475 | 3,430 | 3,440 | 620,800 | 3,440 |
| 2012-10-03 | 3,485 | 3,485 | 3,410 | 3,435 | 826,900 | 3,435 |
| 2012-10-02 | 3,495 | 3,500 | 3,465 | 3,490 | 891,100 | 3,490 |
| 2012-10-01 | 3,515 | 3,525 | 3,470 | 3,490 | 763,600 | 3,490 |
| 2012-09-28 | 3,535 | 3,550 | 3,490 | 3,520 | 968,100 | 3,520 |
| 2012-09-27 | 3,485 | 3,550 | 3,480 | 3,545 | 999,100 | 3,545 |
| 2012-09-26 | 3,495 | 3,570 | 3,480 | 3,510 | 1,270,200 | 3,510 |
| 2012-09-25 | 3,600 | 3,605 | 3,580 | 3,595 | 1,126,100 | 3,595 |
| 2012-09-24 | 3,580 | 3,630 | 3,570 | 3,610 | 1,261,600 | 3,610 |
| 2012-09-21 | 3,590 | 3,615 | 3,580 | 3,595 | 1,196,800 | 3,595 |
| 2012-09-20 | 3,550 | 3,595 | 3,550 | 3,565 | 1,558,400 | 3,565 |
| 2012-09-19 | 3,550 | 3,590 | 3,540 | 3,575 | 1,192,900 | 3,575 |
| 2012-09-18 | 3,525 | 3,560 | 3,510 | 3,515 | 1,385,700 | 3,515 |
| 2012-09-14 | 3,540 | 3,550 | 3,505 | 3,535 | 2,616,500 | 3,535 |
| 2012-09-13 | 3,515 | 3,540 | 3,490 | 3,535 | 921,800 | 3,535 |
| 2012-09-12 | 3,480 | 3,520 | 3,465 | 3,515 | 1,003,800 | 3,515 |
| 2012-09-11 | 3,480 | 3,500 | 3,460 | 3,475 | 1,028,500 | 3,475 |
| 2012-09-10 | 3,515 | 3,520 | 3,480 | 3,505 | 702,100 | 3,505 |
| 2012-09-07 | 3,515 | 3,560 | 3,505 | 3,530 | 1,264,000 | 3,530 |
| 2012-09-06 | 3,550 | 3,550 | 3,485 | 3,490 | 1,199,100 | 3,490 |
| 2012-09-05 | 3,515 | 3,580 | 3,480 | 3,545 | 1,446,100 | 3,545 |
| 2012-09-04 | 3,555 | 3,565 | 3,515 | 3,525 | 1,081,000 | 3,525 |
| 2012-09-03 | 3,565 | 3,575 | 3,535 | 3,540 | 1,376,500 | 3,540 |
| 2012-08-31 | 3,560 | 3,605 | 3,555 | 3,575 | 1,345,500 | 3,575 |
| 2012-08-30 | 3,615 | 3,615 | 3,565 | 3,595 | 1,019,400 | 3,595 |
| 2012-08-29 | 3,680 | 3,685 | 3,560 | 3,605 | 1,804,700 | 3,605 |
| 2012-08-28 | 3,695 | 3,705 | 3,660 | 3,690 | 1,030,200 | 3,690 |
| 2012-08-27 | 3,680 | 3,695 | 3,665 | 3,685 | 797,400 | 3,685 |
| 2012-08-24 | 3,645 | 3,660 | 3,640 | 3,650 | 412,200 | 3,650 |
| 2012-08-23 | 3,660 | 3,675 | 3,645 | 3,670 | 745,000 | 3,670 |
| 2012-08-22 | 3,650 | 3,675 | 3,640 | 3,670 | 599,900 | 3,670 |
| 2012-08-21 | 3,650 | 3,665 | 3,635 | 3,650 | 614,400 | 3,650 |
| 2012-08-20 | 3,630 | 3,665 | 3,620 | 3,640 | 1,037,800 | 3,640 |
| 2012-08-17 | 3,625 | 3,640 | 3,605 | 3,625 | 759,100 | 3,625 |
| 2012-08-16 | 3,630 | 3,640 | 3,615 | 3,635 | 782,900 | 3,635 |
| 2012-08-15 | 3,630 | 3,635 | 3,600 | 3,630 | 697,100 | 3,630 |
| 2012-08-14 | 3,570 | 3,625 | 3,565 | 3,615 | 1,105,900 | 3,615 |
| 2012-08-13 | 3,550 | 3,570 | 3,545 | 3,570 | 455,600 | 3,570 |
| 2012-08-10 | 3,555 | 3,570 | 3,535 | 3,545 | 1,123,500 | 3,545 |
| 2012-08-09 | 3,545 | 3,595 | 3,530 | 3,595 | 1,705,900 | 3,595 |
| 2012-08-08 | 3,500 | 3,550 | 3,495 | 3,540 | 1,522,000 | 3,540 |
| 2012-08-07 | 3,470 | 3,490 | 3,460 | 3,485 | 855,000 | 3,485 |
| 2012-08-06 | 3,440 | 3,480 | 3,430 | 3,480 | 1,023,900 | 3,480 |
| 2012-08-03 | 3,440 | 3,465 | 3,410 | 3,415 | 939,900 | 3,415 |
| 2012-08-02 | 3,480 | 3,500 | 3,460 | 3,460 | 915,300 | 3,460 |
| 2012-08-01 | 3,460 | 3,510 | 3,450 | 3,505 | 1,011,900 | 3,505 |
| 2012-07-31 | 3,470 | 3,480 | 3,445 | 3,470 | 1,205,600 | 3,470 |
| 2012-07-30 | 3,430 | 3,470 | 3,410 | 3,465 | 800,400 | 3,465 |
| 2012-07-27 | 3,420 | 3,425 | 3,390 | 3,400 | 755,000 | 3,400 |
| 2012-07-26 | 3,445 | 3,445 | 3,385 | 3,425 | 1,099,100 | 3,425 |
| 2012-07-25 | 3,405 | 3,475 | 3,400 | 3,425 | 1,060,600 | 3,425 |
| 2012-07-24 | 3,420 | 3,450 | 3,420 | 3,425 | 763,000 | 3,425 |
| 2012-07-23 | 3,420 | 3,475 | 3,415 | 3,435 | 795,000 | 3,435 |
| 2012-07-20 | 3,480 | 3,480 | 3,435 | 3,435 | 885,500 | 3,435 |
| 2012-07-19 | 3,500 | 3,510 | 3,475 | 3,485 | 977,400 | 3,485 |
| 2012-07-18 | 3,495 | 3,525 | 3,490 | 3,505 | 1,069,100 | 3,505 |
| 2012-07-17 | 3,480 | 3,500 | 3,460 | 3,490 | 934,600 | 3,490 |
| 2012-07-13 | 3,410 | 3,475 | 3,405 | 3,455 | 1,383,100 | 3,455 |
| 2012-07-12 | 3,410 | 3,455 | 3,390 | 3,410 | 1,564,000 | 3,410 |
| 2012-07-11 | 3,415 | 3,430 | 3,410 | 3,430 | 1,143,700 | 3,430 |
| 2012-07-10 | 3,510 | 3,510 | 3,395 | 3,475 | 1,855,800 | 3,475 |
| 2012-07-09 | 3,450 | 3,525 | 3,445 | 3,510 | 1,093,700 | 3,510 |
| 2012-07-06 | 3,485 | 3,500 | 3,430 | 3,465 | 1,053,400 | 3,465 |
| 2012-07-05 | 3,510 | 3,525 | 3,490 | 3,500 | 1,002,900 | 3,500 |
| 2012-07-04 | 3,525 | 3,540 | 3,505 | 3,530 | 1,037,900 | 3,530 |
| 2012-07-03 | 3,455 | 3,530 | 3,455 | 3,525 | 1,096,800 | 3,525 |
| 2012-07-02 | 3,490 | 3,495 | 3,450 | 3,485 | 930,700 | 3,485 |
| 2012-06-29 | 3,485 | 3,500 | 3,475 | 3,490 | 2,010,500 | 3,490 |
| 2012-06-28 | 3,500 | 3,535 | 3,435 | 3,475 | 2,979,200 | 3,475 |
| 2012-06-27 | 3,350 | 3,370 | 3,320 | 3,370 | 1,131,700 | 3,370 |
| 2012-06-26 | 3,330 | 3,360 | 3,320 | 3,340 | 1,360,000 | 3,340 |
| 2012-06-25 | 3,335 | 3,355 | 3,320 | 3,330 | 1,307,600 | 3,330 |
| 2012-06-22 | 3,335 | 3,350 | 3,315 | 3,340 | 1,109,300 | 3,340 |
| 2012-06-21 | 3,330 | 3,350 | 3,325 | 3,350 | 1,217,600 | 3,350 |
| 2012-06-20 | 3,300 | 3,350 | 3,295 | 3,335 | 1,214,500 | 3,335 |
| 2012-06-19 | 3,290 | 3,310 | 3,280 | 3,295 | 986,100 | 3,295 |
| 2012-06-18 | 3,285 | 3,295 | 3,270 | 3,280 | 789,400 | 3,280 |
| 2012-06-15 | 3,285 | 3,295 | 3,270 | 3,275 | 857,300 | 3,275 |
| 2012-06-14 | 3,240 | 3,285 | 3,240 | 3,280 | 1,360,500 | 3,280 |
| 2012-06-13 | 3,230 | 3,260 | 3,225 | 3,250 | 912,700 | 3,250 |
| 2012-06-12 | 3,215 | 3,240 | 3,205 | 3,225 | 978,700 | 3,225 |
| 2012-06-11 | 3,265 | 3,275 | 3,250 | 3,255 | 849,000 | 3,255 |
| 2012-06-08 | 3,195 | 3,245 | 3,190 | 3,240 | 3,610,500 | 3,240 |
| 2012-06-07 | 3,205 | 3,210 | 3,165 | 3,190 | 1,843,800 | 3,190 |
| 2012-06-06 | 3,240 | 3,265 | 3,205 | 3,210 | 1,316,000 | 3,210 |
| 2012-06-05 | 3,235 | 3,250 | 3,210 | 3,235 | 1,435,700 | 3,235 |
| 2012-06-04 | 3,190 | 3,240 | 3,190 | 3,240 | 1,305,500 | 3,240 |
| 2012-06-01 | 3,180 | 3,240 | 3,165 | 3,225 | 1,666,300 | 3,225 |
| 2012-05-31 | 3,185 | 3,225 | 3,175 | 3,195 | 1,534,800 | 3,195 |
| 2012-05-30 | 3,210 | 3,230 | 3,180 | 3,210 | 1,082,800 | 3,210 |
| 2012-05-29 | 3,240 | 3,240 | 3,180 | 3,205 | 1,306,700 | 3,205 |
| 2012-05-28 | 3,225 | 3,280 | 3,220 | 3,255 | 1,815,700 | 3,255 |
| 2012-05-25 | 3,160 | 3,195 | 3,160 | 3,185 | 975,600 | 3,185 |
| 2012-05-24 | 3,150 | 3,175 | 3,135 | 3,145 | 1,262,400 | 3,145 |
| 2012-05-23 | 3,190 | 3,200 | 3,160 | 3,170 | 1,352,900 | 3,170 |
| 2012-05-22 | 3,170 | 3,200 | 3,160 | 3,185 | 1,177,400 | 3,185 |
| 2012-05-21 | 3,150 | 3,190 | 3,140 | 3,165 | 1,161,600 | 3,165 |
| 2012-05-18 | 3,160 | 3,180 | 3,135 | 3,150 | 1,324,200 | 3,150 |
| 2012-05-17 | 3,220 | 3,220 | 3,180 | 3,190 | 1,794,200 | 3,190 |
| 2012-05-16 | 3,100 | 3,235 | 3,095 | 3,235 | 2,298,000 | 3,235 |
| 2012-05-15 | 3,185 | 3,205 | 3,165 | 3,205 | 1,804,400 | 3,205 |
| 2012-05-14 | 3,195 | 3,200 | 3,160 | 3,200 | 1,179,200 | 3,200 |
| 2012-05-11 | 3,195 | 3,210 | 3,170 | 3,195 | 2,762,700 | 3,195 |
| 2012-05-10 | 3,120 | 3,180 | 3,105 | 3,140 | 1,494,900 | 3,140 |
| 2012-05-09 | 3,100 | 3,110 | 3,070 | 3,090 | 1,014,100 | 3,090 |
| 2012-05-08 | 3,125 | 3,130 | 3,100 | 3,100 | 767,000 | 3,100 |
| 2012-05-07 | 3,090 | 3,125 | 3,085 | 3,110 | 798,600 | 3,110 |
| 2012-05-02 | 3,135 | 3,155 | 3,120 | 3,140 | 681,300 | 3,140 |
| 2012-05-01 | 3,125 | 3,135 | 3,110 | 3,125 | 693,500 | 3,125 |
| 2012-04-27 | 3,125 | 3,165 | 3,115 | 3,120 | 1,165,600 | 3,120 |
| 2012-04-26 | 3,160 | 3,180 | 3,120 | 3,135 | 1,072,500 | 3,135 |
| 2012-04-25 | 3,150 | 3,165 | 3,130 | 3,145 | 1,027,600 | 3,145 |
| 2012-04-24 | 3,125 | 3,130 | 3,105 | 3,110 | 930,100 | 3,110 |
| 2012-04-23 | 3,135 | 3,145 | 3,125 | 3,135 | 680,400 | 3,135 |
| 2012-04-20 | 3,120 | 3,140 | 3,110 | 3,115 | 631,900 | 3,115 |
| 2012-04-19 | 3,140 | 3,145 | 3,110 | 3,125 | 992,100 | 3,125 |
| 2012-04-18 | 3,125 | 3,170 | 3,120 | 3,160 | 1,164,500 | 3,160 |
| 2012-04-17 | 3,125 | 3,145 | 3,105 | 3,130 | 778,000 | 3,130 |
| 2012-04-16 | 3,100 | 3,145 | 3,100 | 3,130 | 822,900 | 3,130 |
| 2012-04-13 | 3,130 | 3,140 | 3,105 | 3,125 | 2,552,100 | 3,125 |
| 2012-04-12 | 3,130 | 3,135 | 3,105 | 3,125 | 763,800 | 3,125 |
| 2012-04-11 | 3,125 | 3,155 | 3,120 | 3,125 | 982,500 | 3,125 |
| 2012-04-10 | 3,150 | 3,170 | 3,125 | 3,150 | 859,700 | 3,150 |
| 2012-04-09 | 3,175 | 3,180 | 3,130 | 3,150 | 895,600 | 3,150 |
| 2012-04-06 | 3,175 | 3,195 | 3,165 | 3,180 | 862,100 | 3,180 |
| 2012-04-05 | 3,175 | 3,220 | 3,170 | 3,175 | 1,240,200 | 3,175 |
| 2012-04-04 | 3,180 | 3,200 | 3,170 | 3,170 | 1,262,500 | 3,170 |
| 2012-04-03 | 3,225 | 3,225 | 3,190 | 3,190 | 1,076,900 | 3,190 |
| 2012-04-02 | 3,295 | 3,305 | 3,240 | 3,240 | 1,440,700 | 3,240 |
| 2012-03-30 | 3,275 | 3,290 | 3,270 | 3,290 | 1,581,800 | 3,290 |
| 2012-03-29 | 3,245 | 3,270 | 3,240 | 3,270 | 1,073,100 | 3,270 |
| 2012-03-28 | 3,285 | 3,295 | 3,250 | 3,265 | 1,992,900 | 3,265 |
| 2012-03-27 | 3,370 | 3,385 | 3,360 | 3,385 | 1,699,600 | 3,385 |
| 2012-03-26 | 3,360 | 3,370 | 3,355 | 3,360 | 958,600 | 3,360 |
| 2012-03-23 | 3,350 | 3,370 | 3,350 | 3,365 | 1,073,200 | 3,365 |
| 2012-03-22 | 3,355 | 3,370 | 3,350 | 3,365 | 1,263,300 | 3,365 |
| 2012-03-21 | 3,365 | 3,370 | 3,350 | 3,350 | 1,111,000 | 3,350 |
| 2012-03-19 | 3,355 | 3,370 | 3,350 | 3,365 | 553,000 | 3,365 |
| 2012-03-16 | 3,350 | 3,360 | 3,340 | 3,355 | 816,800 | 3,355 |
| 2012-03-15 | 3,330 | 3,350 | 3,325 | 3,345 | 1,057,300 | 3,345 |
| 2012-03-14 | 3,340 | 3,345 | 3,330 | 3,330 | 789,900 | 3,330 |
| 2012-03-13 | 3,335 | 3,350 | 3,330 | 3,330 | 1,308,600 | 3,330 |
| 2012-03-12 | 3,350 | 3,355 | 3,335 | 3,345 | 1,051,200 | 3,345 |
| 2012-03-09 | 3,350 | 3,350 | 3,310 | 3,340 | 3,858,500 | 3,340 |
| 2012-03-08 | 3,315 | 3,330 | 3,310 | 3,325 | 1,164,200 | 3,325 |
| 2012-03-07 | 3,310 | 3,345 | 3,310 | 3,320 | 1,078,600 | 3,320 |
| 2012-03-06 | 3,330 | 3,350 | 3,310 | 3,350 | 1,511,500 | 3,350 |
| 2012-03-05 | 3,325 | 3,350 | 3,320 | 3,335 | 995,200 | 3,335 |
| 2012-03-02 | 3,290 | 3,320 | 3,290 | 3,320 | 1,091,500 | 3,320 |
| 2012-03-01 | 3,295 | 3,310 | 3,270 | 3,280 | 1,345,900 | 3,280 |
| 2012-02-29 | 3,300 | 3,330 | 3,290 | 3,290 | 1,577,700 | 3,290 |
| 2012-02-28 | 3,270 | 3,295 | 3,265 | 3,295 | 942,700 | 3,295 |
| 2012-02-27 | 3,260 | 3,290 | 3,240 | 3,275 | 1,235,600 | 3,275 |
| 2012-02-24 | 3,260 | 3,265 | 3,240 | 3,255 | 1,197,400 | 3,255 |
| 2012-02-23 | 3,240 | 3,270 | 3,235 | 3,255 | 1,213,300 | 3,255 |
| 2012-02-22 | 3,220 | 3,265 | 3,220 | 3,245 | 1,692,200 | 3,245 |
| 2012-02-21 | 3,180 | 3,210 | 3,180 | 3,205 | 1,226,800 | 3,205 |
| 2012-02-20 | 3,185 | 3,190 | 3,170 | 3,185 | 873,100 | 3,185 |
| 2012-02-17 | 3,170 | 3,185 | 3,160 | 3,160 | 1,347,700 | 3,160 |
| 2012-02-16 | 3,160 | 3,170 | 3,150 | 3,155 | 898,400 | 3,155 |
| 2012-02-15 | 3,150 | 3,175 | 3,140 | 3,160 | 1,248,800 | 3,160 |
| 2012-02-14 | 3,180 | 3,180 | 3,150 | 3,150 | 930,500 | 3,150 |
| 2012-02-13 | 3,175 | 3,185 | 3,150 | 3,170 | 788,200 | 3,170 |
| 2012-02-10 | 3,120 | 3,145 | 3,115 | 3,140 | 986,700 | 3,140 |
| 2012-02-09 | 3,130 | 3,140 | 3,125 | 3,125 | 690,400 | 3,125 |
| 2012-02-08 | 3,120 | 3,130 | 3,115 | 3,125 | 680,400 | 3,125 |
| 2012-02-07 | 3,120 | 3,135 | 3,110 | 3,120 | 893,700 | 3,120 |
| 2012-02-06 | 3,130 | 3,130 | 3,105 | 3,120 | 964,200 | 3,120 |
| 2012-02-03 | 3,180 | 3,180 | 3,120 | 3,125 | 1,175,900 | 3,125 |
| 2012-02-02 | 3,175 | 3,185 | 3,155 | 3,180 | 1,002,000 | 3,180 |
| 2012-02-01 | 3,175 | 3,185 | 3,140 | 3,155 | 746,900 | 3,155 |
| 2012-01-31 | 3,170 | 3,190 | 3,150 | 3,155 | 946,400 | 3,155 |
| 2012-01-30 | 3,150 | 3,165 | 3,140 | 3,160 | 583,500 | 3,160 |
| 2012-01-27 | 3,140 | 3,165 | 3,135 | 3,150 | 1,309,400 | 3,150 |
| 2012-01-26 | 3,105 | 3,135 | 3,105 | 3,120 | 696,700 | 3,120 |
| 2012-01-25 | 3,135 | 3,135 | 3,085 | 3,100 | 1,809,100 | 3,100 |
| 2012-01-24 | 3,135 | 3,155 | 3,130 | 3,140 | 1,156,300 | 3,140 |
| 2012-01-23 | 3,130 | 3,135 | 3,115 | 3,130 | 813,600 | 3,130 |
| 2012-01-20 | 3,165 | 3,170 | 3,150 | 3,150 | 666,100 | 3,150 |
| 2012-01-19 | 3,165 | 3,170 | 3,150 | 3,150 | 985,200 | 3,150 |
| 2012-01-18 | 3,140 | 3,195 | 3,125 | 3,180 | 1,242,000 | 3,180 |
| 2012-01-17 | 3,140 | 3,145 | 3,130 | 3,145 | 511,200 | 3,145 |
| 2012-01-16 | 3,140 | 3,145 | 3,120 | 3,135 | 361,000 | 3,135 |
| 2012-01-13 | 3,155 | 3,170 | 3,125 | 3,160 | 1,722,800 | 3,160 |
| 2012-01-12 | 3,155 | 3,160 | 3,135 | 3,145 | 600,600 | 3,145 |
| 2012-01-11 | 3,165 | 3,185 | 3,160 | 3,180 | 816,900 | 3,180 |
| 2012-01-10 | 3,165 | 3,185 | 3,160 | 3,160 | 749,600 | 3,160 |
| 2012-01-06 | 3,180 | 3,180 | 3,135 | 3,150 | 694,300 | 3,150 |
| 2012-01-05 | 3,170 | 3,190 | 3,165 | 3,175 | 720,900 | 3,175 |
| 2012-01-04 | 3,210 | 3,215 | 3,180 | 3,185 | 850,100 | 3,185 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
