4530 久光製薬(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 | 4,300 | 4,305 | 4,270 | 4,290 | 99,700 | 4,290 |
| 2012-12-27 | 4,255 | 4,320 | 4,245 | 4,280 | 158,800 | 4,280 |
| 2012-12-26 | 4,350 | 4,350 | 4,250 | 4,280 | 143,100 | 4,280 |
| 2012-12-25 | 4,360 | 4,365 | 4,290 | 4,305 | 89,100 | 4,305 |
| 2012-12-21 | 4,330 | 4,365 | 4,290 | 4,305 | 190,900 | 4,305 |
| 2012-12-20 | 4,310 | 4,375 | 4,310 | 4,315 | 177,900 | 4,315 |
| 2012-12-19 | 4,330 | 4,350 | 4,285 | 4,340 | 134,600 | 4,340 |
| 2012-12-18 | 4,310 | 4,350 | 4,265 | 4,295 | 155,600 | 4,295 |
| 2012-12-17 | 4,240 | 4,295 | 4,215 | 4,275 | 126,800 | 4,275 |
| 2012-12-14 | 4,315 | 4,365 | 4,195 | 4,210 | 335,200 | 4,210 |
| 2012-12-13 | 4,450 | 4,450 | 4,315 | 4,340 | 111,800 | 4,340 |
| 2012-12-12 | 4,425 | 4,480 | 4,335 | 4,425 | 206,200 | 4,425 |
| 2012-12-11 | 4,335 | 4,360 | 4,335 | 4,355 | 70,000 | 4,355 |
| 2012-12-10 | 4,340 | 4,345 | 4,300 | 4,335 | 73,800 | 4,335 |
| 2012-12-07 | 4,295 | 4,300 | 4,275 | 4,295 | 68,100 | 4,295 |
| 2012-12-06 | 4,325 | 4,345 | 4,290 | 4,305 | 84,100 | 4,305 |
| 2012-12-05 | 4,295 | 4,350 | 4,295 | 4,305 | 135,100 | 4,305 |
| 2012-12-04 | 4,235 | 4,305 | 4,235 | 4,290 | 81,300 | 4,290 |
| 2012-12-03 | 4,300 | 4,315 | 4,235 | 4,245 | 111,500 | 4,245 |
| 2012-11-30 | 4,275 | 4,315 | 4,235 | 4,290 | 118,200 | 4,290 |
| 2012-11-29 | 4,265 | 4,270 | 4,240 | 4,270 | 70,200 | 4,270 |
| 2012-11-28 | 4,220 | 4,290 | 4,215 | 4,235 | 96,400 | 4,235 |
| 2012-11-27 | 4,190 | 4,265 | 4,175 | 4,235 | 173,000 | 4,235 |
| 2012-11-26 | 4,255 | 4,255 | 4,165 | 4,170 | 148,700 | 4,170 |
| 2012-11-22 | 4,250 | 4,250 | 4,170 | 4,185 | 83,400 | 4,185 |
| 2012-11-21 | 4,200 | 4,280 | 4,150 | 4,180 | 164,700 | 4,180 |
| 2012-11-20 | 4,185 | 4,190 | 4,150 | 4,155 | 146,300 | 4,155 |
| 2012-11-19 | 4,095 | 4,140 | 4,075 | 4,120 | 160,500 | 4,120 |
| 2012-11-16 | 4,020 | 4,075 | 3,990 | 4,045 | 180,200 | 4,045 |
| 2012-11-15 | 4,025 | 4,025 | 3,965 | 3,990 | 106,300 | 3,990 |
| 2012-11-14 | 3,965 | 4,060 | 3,960 | 4,030 | 95,000 | 4,030 |
| 2012-11-13 | 3,995 | 4,015 | 3,955 | 3,975 | 101,700 | 3,975 |
| 2012-11-12 | 4,025 | 4,040 | 3,985 | 3,985 | 94,500 | 3,985 |
| 2012-11-09 | 4,045 | 4,095 | 4,030 | 4,050 | 135,300 | 4,050 |
| 2012-11-08 | 4,120 | 4,130 | 4,055 | 4,070 | 61,300 | 4,070 |
| 2012-11-07 | 4,200 | 4,250 | 4,120 | 4,140 | 110,500 | 4,140 |
| 2012-11-06 | 4,135 | 4,195 | 4,130 | 4,175 | 151,300 | 4,175 |
| 2012-11-05 | 4,145 | 4,155 | 4,125 | 4,130 | 88,200 | 4,130 |
| 2012-11-02 | 4,220 | 4,220 | 4,165 | 4,180 | 112,300 | 4,180 |
| 2012-11-01 | 4,090 | 4,180 | 4,080 | 4,150 | 168,600 | 4,150 |
| 2012-10-31 | 4,110 | 4,150 | 4,090 | 4,130 | 185,100 | 4,130 |
| 2012-10-30 | 4,150 | 4,190 | 4,125 | 4,125 | 111,200 | 4,125 |
| 2012-10-29 | 4,195 | 4,200 | 4,150 | 4,160 | 101,100 | 4,160 |
| 2012-10-26 | 4,200 | 4,230 | 4,150 | 4,175 | 135,200 | 4,175 |
| 2012-10-25 | 4,135 | 4,220 | 4,135 | 4,210 | 101,500 | 4,210 |
| 2012-10-24 | 4,165 | 4,210 | 4,155 | 4,175 | 153,300 | 4,175 |
| 2012-10-23 | 4,220 | 4,225 | 4,140 | 4,165 | 157,300 | 4,165 |
| 2012-10-22 | 4,185 | 4,225 | 4,170 | 4,195 | 125,800 | 4,195 |
| 2012-10-19 | 4,200 | 4,250 | 4,185 | 4,230 | 226,800 | 4,230 |
| 2012-10-18 | 4,240 | 4,285 | 4,215 | 4,260 | 237,600 | 4,260 |
| 2012-10-17 | 4,130 | 4,265 | 4,125 | 4,215 | 206,800 | 4,215 |
| 2012-10-16 | 4,095 | 4,150 | 4,060 | 4,115 | 199,700 | 4,115 |
| 2012-10-15 | 4,125 | 4,125 | 4,070 | 4,095 | 174,900 | 4,095 |
| 2012-10-12 | 4,115 | 4,170 | 4,090 | 4,120 | 214,500 | 4,120 |
| 2012-10-11 | 4,115 | 4,190 | 4,100 | 4,155 | 132,900 | 4,155 |
| 2012-10-10 | 4,200 | 4,210 | 4,130 | 4,135 | 144,900 | 4,135 |
| 2012-10-09 | 4,180 | 4,290 | 4,175 | 4,200 | 171,100 | 4,200 |
| 2012-10-05 | 4,190 | 4,215 | 4,145 | 4,175 | 124,100 | 4,175 |
| 2012-10-04 | 4,165 | 4,225 | 4,160 | 4,185 | 142,600 | 4,185 |
| 2012-10-03 | 4,255 | 4,255 | 4,140 | 4,165 | 173,700 | 4,165 |
| 2012-10-02 | 4,295 | 4,310 | 4,235 | 4,250 | 84,600 | 4,250 |
| 2012-10-01 | 4,295 | 4,300 | 4,235 | 4,290 | 106,700 | 4,290 |
| 2012-09-28 | 4,395 | 4,395 | 4,270 | 4,315 | 186,900 | 4,315 |
| 2012-09-27 | 4,290 | 4,420 | 4,280 | 4,400 | 144,200 | 4,400 |
| 2012-09-26 | 4,310 | 4,365 | 4,275 | 4,290 | 175,700 | 4,290 |
| 2012-09-25 | 4,255 | 4,310 | 4,250 | 4,310 | 158,400 | 4,310 |
| 2012-09-24 | 4,250 | 4,300 | 4,245 | 4,275 | 70,800 | 4,275 |
| 2012-09-21 | 4,205 | 4,270 | 4,200 | 4,245 | 119,900 | 4,245 |
| 2012-09-20 | 4,200 | 4,245 | 4,170 | 4,185 | 106,300 | 4,185 |
| 2012-09-19 | 4,235 | 4,240 | 4,180 | 4,205 | 73,100 | 4,205 |
| 2012-09-18 | 4,230 | 4,250 | 4,200 | 4,205 | 106,600 | 4,205 |
| 2012-09-14 | 4,285 | 4,295 | 4,190 | 4,215 | 139,900 | 4,215 |
| 2012-09-13 | 4,255 | 4,270 | 4,220 | 4,270 | 69,200 | 4,270 |
| 2012-09-12 | 4,215 | 4,270 | 4,210 | 4,270 | 90,100 | 4,270 |
| 2012-09-11 | 4,160 | 4,210 | 4,130 | 4,185 | 69,900 | 4,185 |
| 2012-09-10 | 4,165 | 4,190 | 4,125 | 4,180 | 89,300 | 4,180 |
| 2012-09-07 | 4,210 | 4,250 | 4,145 | 4,180 | 137,100 | 4,180 |
| 2012-09-06 | 4,200 | 4,200 | 4,140 | 4,170 | 64,300 | 4,170 |
| 2012-09-05 | 4,100 | 4,190 | 4,100 | 4,180 | 82,900 | 4,180 |
| 2012-09-04 | 4,195 | 4,205 | 4,120 | 4,145 | 101,500 | 4,145 |
| 2012-09-03 | 4,180 | 4,220 | 4,155 | 4,165 | 74,900 | 4,165 |
| 2012-08-31 | 4,210 | 4,230 | 4,165 | 4,175 | 97,900 | 4,175 |
| 2012-08-30 | 4,235 | 4,260 | 4,185 | 4,205 | 80,000 | 4,205 |
| 2012-08-29 | 4,210 | 4,255 | 4,175 | 4,215 | 82,600 | 4,215 |
| 2012-08-28 | 4,275 | 4,310 | 4,245 | 4,255 | 130,900 | 4,255 |
| 2012-08-27 | 4,240 | 4,295 | 4,240 | 4,250 | 91,100 | 4,250 |
| 2012-08-24 | 4,200 | 4,235 | 4,180 | 4,220 | 81,100 | 4,220 |
| 2012-08-23 | 4,170 | 4,205 | 4,150 | 4,190 | 60,300 | 4,190 |
| 2012-08-22 | 4,180 | 4,180 | 4,125 | 4,170 | 56,000 | 4,170 |
| 2012-08-21 | 4,105 | 4,170 | 4,095 | 4,150 | 115,200 | 4,150 |
| 2012-08-20 | 4,160 | 4,175 | 4,135 | 4,140 | 62,400 | 4,140 |
| 2012-08-17 | 4,175 | 4,180 | 4,130 | 4,150 | 58,500 | 4,150 |
| 2012-08-16 | 4,175 | 4,180 | 4,150 | 4,180 | 67,200 | 4,180 |
| 2012-08-15 | 4,165 | 4,205 | 4,135 | 4,190 | 105,300 | 4,190 |
| 2012-08-14 | 4,050 | 4,170 | 4,050 | 4,145 | 189,700 | 4,145 |
| 2012-08-13 | 3,990 | 4,045 | 3,990 | 4,030 | 45,000 | 4,030 |
| 2012-08-10 | 4,020 | 4,040 | 3,995 | 4,000 | 79,100 | 4,000 |
| 2012-08-09 | 4,015 | 4,025 | 3,950 | 4,025 | 117,100 | 4,025 |
| 2012-08-08 | 4,000 | 4,045 | 3,960 | 3,995 | 123,400 | 3,995 |
| 2012-08-07 | 3,935 | 3,995 | 3,915 | 3,995 | 114,400 | 3,995 |
| 2012-08-06 | 3,910 | 3,970 | 3,895 | 3,935 | 98,400 | 3,935 |
| 2012-08-03 | 3,875 | 3,910 | 3,830 | 3,875 | 105,000 | 3,875 |
| 2012-08-02 | 3,925 | 3,940 | 3,870 | 3,900 | 122,700 | 3,900 |
| 2012-08-01 | 3,940 | 3,985 | 3,920 | 3,945 | 100,700 | 3,945 |
| 2012-07-31 | 3,920 | 3,975 | 3,905 | 3,950 | 145,800 | 3,950 |
| 2012-07-30 | 3,900 | 3,980 | 3,880 | 3,960 | 136,900 | 3,960 |
| 2012-07-27 | 3,890 | 3,895 | 3,835 | 3,885 | 75,700 | 3,885 |
| 2012-07-26 | 3,925 | 3,925 | 3,825 | 3,890 | 143,000 | 3,890 |
| 2012-07-25 | 3,860 | 3,965 | 3,860 | 3,905 | 221,300 | 3,905 |
| 2012-07-24 | 3,865 | 3,875 | 3,825 | 3,840 | 128,100 | 3,840 |
| 2012-07-23 | 3,775 | 3,875 | 3,770 | 3,820 | 94,700 | 3,820 |
| 2012-07-20 | 3,865 | 3,865 | 3,790 | 3,790 | 129,300 | 3,790 |
| 2012-07-19 | 3,950 | 3,970 | 3,890 | 3,900 | 139,200 | 3,900 |
| 2012-07-18 | 3,855 | 3,965 | 3,855 | 3,935 | 176,700 | 3,935 |
| 2012-07-17 | 3,860 | 3,895 | 3,830 | 3,880 | 97,500 | 3,880 |
| 2012-07-13 | 3,835 | 3,880 | 3,825 | 3,840 | 114,800 | 3,840 |
| 2012-07-12 | 3,825 | 3,885 | 3,805 | 3,860 | 198,900 | 3,860 |
| 2012-07-11 | 3,800 | 3,830 | 3,745 | 3,825 | 192,000 | 3,825 |
| 2012-07-10 | 3,935 | 3,940 | 3,875 | 3,920 | 158,800 | 3,920 |
| 2012-07-09 | 3,790 | 3,900 | 3,780 | 3,895 | 155,200 | 3,895 |
| 2012-07-06 | 3,895 | 3,895 | 3,770 | 3,800 | 376,000 | 3,800 |
| 2012-07-05 | 3,995 | 4,005 | 3,885 | 3,900 | 183,800 | 3,900 |
| 2012-07-04 | 3,980 | 4,040 | 3,975 | 4,005 | 121,700 | 4,005 |
| 2012-07-03 | 3,920 | 3,975 | 3,900 | 3,975 | 113,400 | 3,975 |
| 2012-07-02 | 3,920 | 3,920 | 3,880 | 3,910 | 65,400 | 3,910 |
| 2012-06-29 | 3,850 | 3,940 | 3,835 | 3,920 | 198,400 | 3,920 |
| 2012-06-28 | 3,800 | 3,855 | 3,795 | 3,850 | 104,200 | 3,850 |
| 2012-06-27 | 3,755 | 3,780 | 3,730 | 3,780 | 72,600 | 3,780 |
| 2012-06-26 | 3,720 | 3,825 | 3,720 | 3,745 | 248,500 | 3,745 |
| 2012-06-25 | 3,745 | 3,745 | 3,705 | 3,710 | 109,200 | 3,710 |
| 2012-06-22 | 3,765 | 3,775 | 3,695 | 3,745 | 75,300 | 3,745 |
| 2012-06-21 | 3,700 | 3,770 | 3,695 | 3,765 | 135,600 | 3,765 |
| 2012-06-20 | 3,640 | 3,720 | 3,640 | 3,705 | 105,600 | 3,705 |
| 2012-06-19 | 3,575 | 3,660 | 3,575 | 3,630 | 121,700 | 3,630 |
| 2012-06-18 | 3,615 | 3,650 | 3,565 | 3,590 | 72,700 | 3,590 |
| 2012-06-15 | 3,560 | 3,600 | 3,560 | 3,580 | 81,800 | 3,580 |
| 2012-06-14 | 3,510 | 3,590 | 3,505 | 3,560 | 95,300 | 3,560 |
| 2012-06-13 | 3,510 | 3,540 | 3,505 | 3,525 | 78,800 | 3,525 |
| 2012-06-12 | 3,530 | 3,545 | 3,480 | 3,505 | 128,300 | 3,505 |
| 2012-06-11 | 3,605 | 3,620 | 3,530 | 3,560 | 131,000 | 3,560 |
| 2012-06-08 | 3,570 | 3,585 | 3,535 | 3,565 | 180,600 | 3,565 |
| 2012-06-07 | 3,495 | 3,570 | 3,450 | 3,560 | 134,500 | 3,560 |
| 2012-06-06 | 3,535 | 3,535 | 3,440 | 3,475 | 147,600 | 3,475 |
| 2012-06-05 | 3,490 | 3,535 | 3,445 | 3,530 | 162,500 | 3,530 |
| 2012-06-04 | 3,425 | 3,495 | 3,420 | 3,490 | 102,900 | 3,490 |
| 2012-06-01 | 3,420 | 3,485 | 3,420 | 3,480 | 123,900 | 3,480 |
| 2012-05-31 | 3,355 | 3,455 | 3,355 | 3,455 | 180,100 | 3,455 |
| 2012-05-30 | 3,345 | 3,405 | 3,340 | 3,390 | 126,700 | 3,390 |
| 2012-05-29 | 3,420 | 3,420 | 3,325 | 3,345 | 167,400 | 3,345 |
| 2012-05-28 | 3,440 | 3,455 | 3,395 | 3,415 | 100,400 | 3,415 |
| 2012-05-25 | 3,410 | 3,445 | 3,385 | 3,430 | 91,200 | 3,430 |
| 2012-05-24 | 3,380 | 3,420 | 3,350 | 3,375 | 151,800 | 3,375 |
| 2012-05-23 | 3,445 | 3,445 | 3,385 | 3,390 | 135,600 | 3,390 |
| 2012-05-22 | 3,465 | 3,485 | 3,430 | 3,450 | 103,300 | 3,450 |
| 2012-05-21 | 3,445 | 3,515 | 3,445 | 3,470 | 85,200 | 3,470 |
| 2012-05-18 | 3,450 | 3,495 | 3,435 | 3,455 | 140,500 | 3,455 |
| 2012-05-17 | 3,505 | 3,540 | 3,450 | 3,465 | 109,900 | 3,465 |
| 2012-05-16 | 3,530 | 3,555 | 3,515 | 3,545 | 139,200 | 3,545 |
| 2012-05-15 | 3,475 | 3,545 | 3,470 | 3,525 | 202,300 | 3,525 |
| 2012-05-14 | 3,515 | 3,525 | 3,465 | 3,475 | 114,800 | 3,475 |
| 2012-05-11 | 3,540 | 3,545 | 3,515 | 3,515 | 128,000 | 3,515 |
| 2012-05-10 | 3,535 | 3,540 | 3,505 | 3,515 | 111,800 | 3,515 |
| 2012-05-09 | 3,540 | 3,560 | 3,465 | 3,520 | 236,700 | 3,520 |
| 2012-05-08 | 3,560 | 3,595 | 3,555 | 3,570 | 139,700 | 3,570 |
| 2012-05-07 | 3,525 | 3,565 | 3,485 | 3,555 | 124,500 | 3,555 |
| 2012-05-02 | 3,570 | 3,615 | 3,570 | 3,585 | 100,300 | 3,585 |
| 2012-05-01 | 3,530 | 3,590 | 3,525 | 3,555 | 114,800 | 3,555 |
| 2012-04-27 | 3,575 | 3,590 | 3,550 | 3,560 | 149,000 | 3,560 |
| 2012-04-26 | 3,595 | 3,605 | 3,560 | 3,570 | 121,100 | 3,570 |
| 2012-04-25 | 3,615 | 3,635 | 3,560 | 3,580 | 263,900 | 3,580 |
| 2012-04-24 | 3,585 | 3,595 | 3,555 | 3,585 | 177,600 | 3,585 |
| 2012-04-23 | 3,560 | 3,635 | 3,560 | 3,600 | 271,100 | 3,600 |
| 2012-04-20 | 3,540 | 3,570 | 3,540 | 3,560 | 212,100 | 3,560 |
| 2012-04-19 | 3,535 | 3,565 | 3,520 | 3,535 | 161,500 | 3,535 |
| 2012-04-18 | 3,560 | 3,590 | 3,520 | 3,545 | 176,400 | 3,545 |
| 2012-04-17 | 3,485 | 3,545 | 3,455 | 3,540 | 195,400 | 3,540 |
| 2012-04-16 | 3,460 | 3,520 | 3,430 | 3,490 | 153,400 | 3,490 |
| 2012-04-13 | 3,465 | 3,495 | 3,415 | 3,485 | 310,700 | 3,485 |
| 2012-04-12 | 3,525 | 3,535 | 3,420 | 3,465 | 598,900 | 3,465 |
| 2012-04-11 | 3,695 | 3,715 | 3,485 | 3,590 | 649,800 | 3,590 |
| 2012-04-10 | 3,805 | 3,830 | 3,740 | 3,815 | 134,600 | 3,815 |
| 2012-04-09 | 3,800 | 3,840 | 3,795 | 3,800 | 91,700 | 3,800 |
| 2012-04-06 | 3,785 | 3,845 | 3,785 | 3,840 | 76,400 | 3,840 |
| 2012-04-05 | 3,800 | 3,860 | 3,790 | 3,810 | 81,300 | 3,810 |
| 2012-04-04 | 3,840 | 3,880 | 3,820 | 3,825 | 110,700 | 3,825 |
| 2012-04-03 | 3,940 | 3,950 | 3,830 | 3,835 | 200,500 | 3,835 |
| 2012-04-02 | 3,925 | 3,980 | 3,910 | 3,945 | 307,100 | 3,945 |
| 2012-03-30 | 3,930 | 3,935 | 3,885 | 3,925 | 98,100 | 3,925 |
| 2012-03-29 | 3,860 | 3,930 | 3,860 | 3,925 | 138,100 | 3,925 |
| 2012-03-28 | 3,875 | 3,875 | 3,810 | 3,870 | 177,200 | 3,870 |
| 2012-03-27 | 3,845 | 3,870 | 3,825 | 3,870 | 148,600 | 3,870 |
| 2012-03-26 | 3,800 | 3,845 | 3,800 | 3,815 | 133,900 | 3,815 |
| 2012-03-23 | 3,755 | 3,815 | 3,755 | 3,800 | 145,400 | 3,800 |
| 2012-03-22 | 3,750 | 3,775 | 3,740 | 3,750 | 104,900 | 3,750 |
| 2012-03-21 | 3,710 | 3,750 | 3,705 | 3,735 | 118,700 | 3,735 |
| 2012-03-19 | 3,705 | 3,730 | 3,695 | 3,710 | 71,500 | 3,710 |
| 2012-03-16 | 3,700 | 3,730 | 3,695 | 3,705 | 74,900 | 3,705 |
| 2012-03-15 | 3,715 | 3,730 | 3,695 | 3,710 | 120,100 | 3,710 |
| 2012-03-14 | 3,725 | 3,725 | 3,675 | 3,680 | 153,600 | 3,680 |
| 2012-03-13 | 3,725 | 3,745 | 3,680 | 3,685 | 190,900 | 3,685 |
| 2012-03-12 | 3,760 | 3,760 | 3,720 | 3,725 | 75,500 | 3,725 |
| 2012-03-09 | 3,745 | 3,770 | 3,725 | 3,750 | 223,300 | 3,750 |
| 2012-03-08 | 3,730 | 3,760 | 3,720 | 3,740 | 105,100 | 3,740 |
| 2012-03-07 | 3,705 | 3,735 | 3,680 | 3,715 | 113,100 | 3,715 |
| 2012-03-06 | 3,730 | 3,760 | 3,680 | 3,730 | 219,800 | 3,730 |
| 2012-03-05 | 3,660 | 3,710 | 3,660 | 3,685 | 139,000 | 3,685 |
| 2012-03-02 | 3,645 | 3,690 | 3,640 | 3,675 | 230,400 | 3,675 |
| 2012-03-01 | 3,675 | 3,680 | 3,615 | 3,630 | 149,400 | 3,630 |
| 2012-02-29 | 3,675 | 3,720 | 3,655 | 3,670 | 248,700 | 3,670 |
| 2012-02-28 | 3,570 | 3,640 | 3,535 | 3,640 | 172,400 | 3,640 |
| 2012-02-27 | 3,555 | 3,580 | 3,505 | 3,570 | 146,000 | 3,570 |
| 2012-02-24 | 3,650 | 3,650 | 3,555 | 3,555 | 181,800 | 3,555 |
| 2012-02-23 | 3,615 | 3,650 | 3,615 | 3,650 | 127,500 | 3,650 |
| 2012-02-22 | 3,580 | 3,610 | 3,575 | 3,610 | 137,500 | 3,610 |
| 2012-02-21 | 3,535 | 3,570 | 3,520 | 3,555 | 105,600 | 3,555 |
| 2012-02-20 | 3,570 | 3,585 | 3,550 | 3,550 | 117,300 | 3,550 |
| 2012-02-17 | 3,525 | 3,550 | 3,505 | 3,545 | 104,400 | 3,545 |
| 2012-02-16 | 3,525 | 3,530 | 3,485 | 3,500 | 87,100 | 3,500 |
| 2012-02-15 | 3,520 | 3,570 | 3,515 | 3,545 | 121,900 | 3,545 |
| 2012-02-14 | 3,515 | 3,530 | 3,490 | 3,515 | 77,700 | 3,515 |
| 2012-02-13 | 3,485 | 3,535 | 3,485 | 3,515 | 93,000 | 3,515 |
| 2012-02-10 | 3,490 | 3,505 | 3,465 | 3,485 | 100,400 | 3,485 |
| 2012-02-09 | 3,455 | 3,500 | 3,445 | 3,480 | 144,000 | 3,480 |
| 2012-02-08 | 3,420 | 3,470 | 3,420 | 3,470 | 133,900 | 3,470 |
| 2012-02-07 | 3,405 | 3,430 | 3,400 | 3,420 | 79,700 | 3,420 |
| 2012-02-06 | 3,420 | 3,460 | 3,395 | 3,415 | 126,500 | 3,415 |
| 2012-02-03 | 3,430 | 3,430 | 3,390 | 3,405 | 104,400 | 3,405 |
| 2012-02-02 | 3,405 | 3,460 | 3,370 | 3,435 | 116,200 | 3,435 |
| 2012-02-01 | 3,330 | 3,405 | 3,330 | 3,390 | 167,000 | 3,390 |
| 2012-01-31 | 3,320 | 3,355 | 3,305 | 3,305 | 121,000 | 3,305 |
| 2012-01-30 | 3,315 | 3,335 | 3,305 | 3,330 | 76,400 | 3,330 |
| 2012-01-27 | 3,320 | 3,350 | 3,305 | 3,310 | 79,100 | 3,310 |
| 2012-01-26 | 3,315 | 3,325 | 3,310 | 3,320 | 53,300 | 3,320 |
| 2012-01-25 | 3,335 | 3,345 | 3,305 | 3,305 | 117,100 | 3,305 |
| 2012-01-24 | 3,330 | 3,330 | 3,285 | 3,320 | 95,700 | 3,320 |
| 2012-01-23 | 3,340 | 3,340 | 3,305 | 3,325 | 89,800 | 3,325 |
| 2012-01-20 | 3,325 | 3,335 | 3,310 | 3,335 | 169,600 | 3,335 |
| 2012-01-19 | 3,265 | 3,335 | 3,265 | 3,320 | 219,300 | 3,320 |
| 2012-01-18 | 3,245 | 3,275 | 3,230 | 3,260 | 142,000 | 3,260 |
| 2012-01-17 | 3,230 | 3,245 | 3,220 | 3,235 | 132,400 | 3,235 |
| 2012-01-16 | 3,240 | 3,240 | 3,200 | 3,215 | 176,600 | 3,215 |
| 2012-01-13 | 3,230 | 3,285 | 3,230 | 3,250 | 185,000 | 3,250 |
| 2012-01-12 | 3,250 | 3,255 | 3,220 | 3,240 | 127,000 | 3,240 |
| 2012-01-11 | 3,275 | 3,285 | 3,255 | 3,275 | 126,000 | 3,275 |
| 2012-01-10 | 3,230 | 3,295 | 3,220 | 3,260 | 171,500 | 3,260 |
| 2012-01-06 | 3,255 | 3,260 | 3,220 | 3,230 | 105,800 | 3,230 |
| 2012-01-05 | 3,315 | 3,315 | 3,260 | 3,265 | 86,900 | 3,265 |
| 2012-01-04 | 3,330 | 3,340 | 3,285 | 3,315 | 158,400 | 3,315 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
