4536 参天製薬(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 | 3,315 | 3,315 | 3,290 | 3,295 | 10,800 | 659 |
| 2012-12-27 | 3,375 | 3,390 | 3,330 | 3,335 | 34,700 | 667 |
| 2012-12-26 | 3,415 | 3,415 | 3,365 | 3,390 | 12,100 | 678 |
| 2012-12-25 | 3,445 | 3,445 | 3,405 | 3,405 | 5,800 | 681 |
| 2012-12-21 | 3,455 | 3,455 | 3,390 | 3,390 | 12,600 | 678 |
| 2012-12-20 | 3,445 | 3,450 | 3,410 | 3,410 | 8,000 | 682 |
| 2012-12-19 | 3,395 | 3,430 | 3,370 | 3,430 | 11,700 | 686 |
| 2012-12-18 | 3,330 | 3,415 | 3,330 | 3,395 | 6,100 | 679 |
| 2012-12-17 | 3,455 | 3,455 | 3,380 | 3,380 | 6,800 | 676 |
| 2012-12-14 | 3,375 | 3,465 | 3,375 | 3,405 | 84,600 | 681 |
| 2012-12-13 | 3,470 | 3,470 | 3,415 | 3,415 | 7,700 | 683 |
| 2012-12-12 | 3,495 | 3,495 | 3,460 | 3,460 | 5,400 | 692 |
| 2012-12-11 | 3,505 | 3,505 | 3,475 | 3,475 | 4,500 | 695 |
| 2012-12-10 | 3,580 | 3,580 | 3,515 | 3,535 | 3,800 | 707 |
| 2012-12-07 | 3,575 | 3,575 | 3,550 | 3,550 | 2,300 | 710 |
| 2012-12-06 | 3,600 | 3,600 | 3,560 | 3,565 | 12,400 | 713 |
| 2012-12-05 | 3,505 | 3,565 | 3,505 | 3,565 | 5,800 | 713 |
| 2012-12-04 | 3,470 | 3,550 | 3,470 | 3,550 | 3,500 | 710 |
| 2012-12-03 | 3,520 | 3,520 | 3,485 | 3,490 | 3,500 | 698 |
| 2012-11-30 | 3,485 | 3,490 | 3,485 | 3,485 | 7,800 | 697 |
| 2012-11-29 | 3,455 | 3,455 | 3,440 | 3,440 | 6,000 | 688 |
| 2012-11-28 | 3,440 | 3,460 | 3,425 | 3,430 | 3,800 | 686 |
| 2012-11-27 | 3,410 | 3,445 | 3,410 | 3,440 | 13,600 | 688 |
| 2012-11-26 | 3,480 | 3,480 | 3,385 | 3,385 | 12,000 | 677 |
| 2012-11-22 | 3,490 | 3,490 | 3,410 | 3,415 | 6,500 | 683 |
| 2012-11-21 | 3,465 | 3,465 | 3,420 | 3,420 | 4,400 | 684 |
| 2012-11-20 | 3,455 | 3,460 | 3,445 | 3,460 | 7,400 | 692 |
| 2012-11-19 | 3,410 | 3,465 | 3,410 | 3,430 | 5,500 | 686 |
| 2012-11-16 | 3,365 | 3,430 | 3,365 | 3,405 | 5,900 | 681 |
| 2012-11-15 | 3,335 | 3,335 | 3,320 | 3,320 | 2,200 | 664 |
| 2012-11-14 | 3,300 | 3,345 | 3,300 | 3,335 | 5,900 | 667 |
| 2012-11-13 | 3,280 | 3,300 | 3,280 | 3,290 | 9,300 | 658 |
| 2012-11-12 | 3,350 | 3,355 | 3,325 | 3,325 | 6,100 | 665 |
| 2012-11-09 | 3,400 | 3,435 | 3,390 | 3,390 | 9,400 | 678 |
| 2012-11-08 | 3,430 | 3,465 | 3,405 | 3,405 | 2,500 | 681 |
| 2012-11-07 | 3,430 | 3,460 | 3,430 | 3,435 | 3,500 | 687 |
| 2012-11-06 | 3,420 | 3,430 | 3,420 | 3,425 | 3,600 | 685 |
| 2012-11-05 | 3,390 | 3,460 | 3,390 | 3,460 | 5,300 | 692 |
| 2012-11-02 | 3,435 | 3,475 | 3,435 | 3,460 | 6,900 | 692 |
| 2012-11-01 | 3,460 | 3,460 | 3,405 | 3,410 | 5,900 | 682 |
| 2012-10-31 | 3,490 | 3,490 | 3,455 | 3,455 | 4,300 | 691 |
| 2012-10-30 | 3,525 | 3,525 | 3,470 | 3,490 | 40,200 | 698 |
| 2012-10-29 | 3,560 | 3,560 | 3,535 | 3,545 | 2,400 | 709 |
| 2012-10-26 | 3,580 | 3,580 | 3,530 | 3,560 | 4,300 | 712 |
| 2012-10-25 | 3,510 | 3,585 | 3,510 | 3,570 | 3,400 | 714 |
| 2012-10-24 | 3,460 | 3,580 | 3,460 | 3,540 | 2,700 | 708 |
| 2012-10-23 | 3,535 | 3,535 | 3,530 | 3,530 | 1,200 | 706 |
| 2012-10-22 | 3,525 | 3,540 | 3,500 | 3,520 | 3,100 | 704 |
| 2012-10-19 | 3,490 | 3,595 | 3,480 | 3,595 | 7,200 | 719 |
| 2012-10-18 | 3,485 | 3,490 | 3,485 | 3,490 | 4,500 | 698 |
| 2012-10-17 | 3,475 | 3,500 | 3,460 | 3,460 | 5,800 | 692 |
| 2012-10-16 | 3,455 | 3,455 | 3,445 | 3,445 | 2,200 | 689 |
| 2012-10-15 | 3,460 | 3,460 | 3,430 | 3,430 | 1,500 | 686 |
| 2012-10-12 | 3,380 | 3,425 | 3,380 | 3,425 | 1,700 | 685 |
| 2012-10-11 | 3,255 | 3,400 | 3,255 | 3,375 | 1,800 | 675 |
| 2012-10-10 | 3,430 | 3,430 | 3,395 | 3,395 | 500 | 679 |
| 2012-10-09 | 3,485 | 3,510 | 3,445 | 3,445 | 4,500 | 689 |
| 2012-10-05 | 3,495 | 3,500 | 3,445 | 3,455 | 1,600 | 691 |
| 2012-10-04 | 3,410 | 3,460 | 3,410 | 3,445 | 1,700 | 689 |
| 2012-10-03 | 3,455 | 3,455 | 3,420 | 3,425 | 2,100 | 685 |
| 2012-10-02 | 3,455 | 3,475 | 3,410 | 3,475 | 1,300 | 695 |
| 2012-10-01 | 3,560 | 3,560 | 3,500 | 3,505 | 4,300 | 701 |
| 2012-09-28 | 3,555 | 3,565 | 3,530 | 3,535 | 4,300 | 707 |
| 2012-09-27 | 3,410 | 3,530 | 3,410 | 3,525 | 3,100 | 705 |
| 2012-09-26 | 3,465 | 3,470 | 3,410 | 3,445 | 5,100 | 689 |
| 2012-09-25 | 3,445 | 3,510 | 3,445 | 3,510 | 9,900 | 702 |
| 2012-09-24 | 3,480 | 3,480 | 3,435 | 3,435 | 2,100 | 687 |
| 2012-09-21 | 3,410 | 3,445 | 3,410 | 3,445 | 2,000 | 689 |
| 2012-09-20 | 3,425 | 3,430 | 3,400 | 3,405 | 4,000 | 681 |
| 2012-09-19 | 3,490 | 3,490 | 3,425 | 3,425 | 4,000 | 685 |
| 2012-09-18 | 3,400 | 3,420 | 3,400 | 3,420 | 2,400 | 684 |
| 2012-09-14 | 3,375 | 3,415 | 3,355 | 3,365 | 48,200 | 673 |
| 2012-09-13 | 3,420 | 3,420 | 3,390 | 3,390 | 1,500 | 678 |
| 2012-09-12 | 3,360 | 3,425 | 3,360 | 3,395 | 700 | 679 |
| 2012-09-11 | 3,335 | 3,350 | 3,335 | 3,350 | 3,100 | 670 |
| 2012-09-10 | 3,375 | 3,375 | 3,360 | 3,360 | 1,700 | 672 |
| 2012-09-07 | 3,375 | 3,430 | 3,375 | 3,395 | 3,000 | 679 |
| 2012-09-06 | 3,485 | 3,485 | 3,405 | 3,405 | 2,500 | 681 |
| 2012-09-05 | 3,360 | 3,440 | 3,360 | 3,440 | 2,200 | 688 |
| 2012-09-04 | 3,430 | 3,430 | 3,380 | 3,390 | 3,600 | 678 |
| 2012-09-03 | 3,400 | 3,485 | 3,400 | 3,420 | 4,400 | 684 |
| 2012-08-31 | 3,405 | 3,480 | 3,405 | 3,425 | 1,600 | 685 |
| 2012-08-30 | 3,410 | 3,455 | 3,410 | 3,440 | 4,300 | 688 |
| 2012-08-29 | 3,550 | 3,560 | 3,530 | 3,530 | 900 | 706 |
| 2012-08-28 | 3,600 | 3,600 | 3,530 | 3,530 | 6,000 | 706 |
| 2012-08-27 | 3,550 | 3,565 | 3,550 | 3,555 | 2,000 | 711 |
| 2012-08-24 | 3,555 | 3,595 | 3,555 | 3,565 | 600 | 713 |
| 2012-08-23 | 3,600 | 3,600 | 3,585 | 3,585 | 1,600 | 717 |
| 2012-08-22 | 3,590 | 3,615 | 3,580 | 3,615 | 2,400 | 723 |
| 2012-08-21 | 3,545 | 3,550 | 3,545 | 3,550 | 1,700 | 710 |
| 2012-08-20 | 3,460 | 3,460 | 3,400 | 3,455 | 1,600 | 691 |
| 2012-08-17 | 3,530 | 3,540 | 3,475 | 3,475 | 7,300 | 695 |
| 2012-08-16 | 3,560 | 3,600 | 3,525 | 3,525 | 7,500 | 705 |
| 2012-08-15 | 3,500 | 3,545 | 3,500 | 3,545 | 1,600 | 709 |
| 2012-08-14 | 3,460 | 3,510 | 3,460 | 3,510 | 2,600 | 702 |
| 2012-08-13 | 3,365 | 3,445 | 3,365 | 3,445 | 2,400 | 689 |
| 2012-08-10 | 3,410 | 3,410 | 3,380 | 3,395 | 2,600 | 679 |
| 2012-08-09 | 3,380 | 3,390 | 3,345 | 3,390 | 9,000 | 678 |
| 2012-08-08 | 3,375 | 3,375 | 3,370 | 3,375 | 3,600 | 675 |
| 2012-08-07 | 3,265 | 3,365 | 3,265 | 3,365 | 1,300 | 673 |
| 2012-08-06 | 3,340 | 3,390 | 3,335 | 3,335 | 3,100 | 667 |
| 2012-08-03 | 3,360 | 3,360 | 3,335 | 3,335 | 2,800 | 667 |
| 2012-08-02 | 3,310 | 3,385 | 3,310 | 3,360 | 9,600 | 672 |
| 2012-08-01 | 3,325 | 3,370 | 3,305 | 3,310 | 3,200 | 662 |
| 2012-07-31 | 3,315 | 3,340 | 3,315 | 3,330 | 4,000 | 666 |
| 2012-07-30 | 3,240 | 3,365 | 3,240 | 3,365 | 5,200 | 673 |
| 2012-07-27 | 3,295 | 3,295 | 3,240 | 3,240 | 1,300 | 648 |
| 2012-07-26 | 3,290 | 3,290 | 3,245 | 3,260 | 4,700 | 652 |
| 2012-07-25 | 3,340 | 3,360 | 3,285 | 3,285 | 3,700 | 657 |
| 2012-07-24 | 3,295 | 3,315 | 3,295 | 3,315 | 2,200 | 663 |
| 2012-07-23 | 3,255 | 3,315 | 3,255 | 3,285 | 12,300 | 657 |
| 2012-07-20 | 3,320 | 3,325 | 3,285 | 3,285 | 2,600 | 657 |
| 2012-07-19 | 3,355 | 3,375 | 3,350 | 3,350 | 3,800 | 670 |
| 2012-07-18 | 3,360 | 3,360 | 3,335 | 3,355 | 3,300 | 671 |
| 2012-07-17 | 3,265 | 3,310 | 3,265 | 3,295 | 700 | 659 |
| 2012-07-13 | 3,245 | 3,295 | 3,245 | 3,270 | 3,100 | 654 |
| 2012-07-11 | 3,245 | 3,255 | 3,220 | 3,245 | 2,600 | 649 |
| 2012-07-10 | 3,280 | 3,290 | 3,255 | 3,255 | 2,000 | 651 |
| 2012-07-09 | 3,135 | 3,250 | 3,135 | 3,240 | 1,900 | 648 |
| 2012-07-06 | 3,210 | 3,240 | 3,170 | 3,170 | 3,000 | 634 |
| 2012-07-05 | 3,285 | 3,285 | 3,230 | 3,230 | 1,000 | 646 |
| 2012-07-04 | 3,310 | 3,310 | 3,310 | 3,310 | 1,900 | 662 |
| 2012-07-03 | 3,250 | 3,305 | 3,250 | 3,305 | 4,400 | 661 |
| 2012-07-02 | 3,285 | 3,285 | 3,195 | 3,215 | 4,300 | 643 |
| 2012-06-29 | 3,210 | 3,265 | 3,210 | 3,260 | 7,500 | 652 |
| 2012-06-28 | 3,155 | 3,220 | 3,155 | 3,210 | 1,900 | 642 |
| 2012-06-27 | 3,195 | 3,225 | 3,190 | 3,225 | 9,900 | 645 |
| 2012-06-26 | 3,120 | 3,195 | 3,120 | 3,160 | 12,700 | 632 |
| 2012-06-25 | 3,165 | 3,165 | 3,105 | 3,110 | 2,300 | 622 |
| 2012-06-22 | 3,125 | 3,165 | 3,125 | 3,150 | 1,500 | 630 |
| 2012-06-21 | 3,100 | 3,115 | 3,100 | 3,115 | 1,900 | 623 |
| 2012-06-20 | 3,010 | 3,110 | 3,010 | 3,050 | 2,900 | 610 |
| 2012-06-19 | 2,851 | 2,987 | 2,851 | 2,957 | 1,200 | 591.40 |
| 2012-06-18 | 2,940 | 2,960 | 2,893 | 2,894 | 3,400 | 578.80 |
| 2012-06-15 | 2,898 | 2,898 | 2,879 | 2,890 | 2,600 | 578 |
| 2012-06-14 | 2,831 | 2,880 | 2,831 | 2,880 | 1,800 | 576 |
| 2012-06-13 | 2,859 | 2,865 | 2,854 | 2,865 | 800 | 573 |
| 2012-06-12 | 2,875 | 2,875 | 2,862 | 2,865 | 8,700 | 573 |
| 2012-06-11 | 2,835 | 2,898 | 2,835 | 2,875 | 6,100 | 575 |
| 2012-06-08 | 2,949 | 2,949 | 2,850 | 2,885 | 59,800 | 577 |
| 2012-06-07 | 2,843 | 2,936 | 2,843 | 2,936 | 5,400 | 587.20 |
| 2012-06-06 | 2,857 | 2,857 | 2,853 | 2,853 | 5,200 | 570.60 |
| 2012-06-05 | 2,858 | 2,858 | 2,818 | 2,854 | 700 | 570.80 |
| 2012-06-04 | 2,799 | 2,828 | 2,790 | 2,828 | 3,900 | 565.60 |
| 2012-06-01 | 2,821 | 2,844 | 2,821 | 2,840 | 6,100 | 568 |
| 2012-05-31 | 2,790 | 2,826 | 2,790 | 2,820 | 2,800 | 564 |
| 2012-05-30 | 2,831 | 2,831 | 2,806 | 2,823 | 4,800 | 564.60 |
| 2012-05-29 | 2,832 | 2,845 | 2,821 | 2,841 | 2,900 | 568.20 |
| 2012-05-28 | 2,840 | 2,873 | 2,840 | 2,873 | 5,400 | 574.60 |
| 2012-05-25 | 2,853 | 2,877 | 2,832 | 2,877 | 5,100 | 575.40 |
| 2012-05-24 | 2,862 | 2,886 | 2,850 | 2,852 | 6,800 | 570.40 |
| 2012-05-23 | 2,878 | 2,905 | 2,878 | 2,891 | 13,100 | 578.20 |
| 2012-05-22 | 2,963 | 2,963 | 2,898 | 2,906 | 4,300 | 581.20 |
| 2012-05-21 | 2,955 | 2,979 | 2,955 | 2,963 | 3,100 | 592.60 |
| 2012-05-18 | 2,950 | 2,950 | 2,933 | 2,941 | 10,200 | 588.20 |
| 2012-05-17 | 2,980 | 2,988 | 2,944 | 2,956 | 4,700 | 591.20 |
| 2012-05-16 | 2,965 | 2,991 | 2,965 | 2,973 | 6,400 | 594.60 |
| 2012-05-15 | 2,910 | 2,974 | 2,903 | 2,959 | 6,400 | 591.80 |
| 2012-05-14 | 2,953 | 2,971 | 2,945 | 2,960 | 6,100 | 592 |
| 2012-05-11 | 2,981 | 3,015 | 2,936 | 2,936 | 12,200 | 587.20 |
| 2012-05-10 | 2,985 | 3,020 | 2,985 | 3,015 | 2,000 | 603 |
| 2012-05-09 | 3,090 | 3,095 | 3,045 | 3,055 | 21,300 | 611 |
| 2012-05-08 | 3,400 | 3,400 | 3,360 | 3,360 | 1,800 | 672 |
| 2012-05-07 | 3,310 | 3,385 | 3,310 | 3,355 | 5,600 | 671 |
| 2012-05-02 | 3,370 | 3,390 | 3,350 | 3,380 | 1,100 | 676 |
| 2012-05-01 | 3,385 | 3,385 | 3,340 | 3,345 | 1,700 | 669 |
| 2012-04-27 | 3,385 | 3,385 | 3,335 | 3,350 | 8,700 | 670 |
| 2012-04-26 | 3,350 | 3,355 | 3,350 | 3,355 | 500 | 671 |
| 2012-04-25 | 3,325 | 3,350 | 3,300 | 3,325 | 2,300 | 665 |
| 2012-04-24 | 3,305 | 3,330 | 3,300 | 3,315 | 5,000 | 663 |
| 2012-04-23 | 3,335 | 3,340 | 3,325 | 3,325 | 1,100 | 665 |
| 2012-04-20 | 3,340 | 3,350 | 3,335 | 3,335 | 5,000 | 667 |
| 2012-04-19 | 3,340 | 3,340 | 3,320 | 3,335 | 3,900 | 667 |
| 2012-04-18 | 3,325 | 3,395 | 3,325 | 3,360 | 4,500 | 672 |
| 2012-04-17 | 3,400 | 3,400 | 3,305 | 3,350 | 2,200 | 670 |
| 2012-04-16 | 3,325 | 3,335 | 3,295 | 3,335 | 5,600 | 667 |
| 2012-04-13 | 3,360 | 3,370 | 3,350 | 3,370 | 3,300 | 674 |
| 2012-04-12 | 3,430 | 3,430 | 3,360 | 3,360 | 5,600 | 672 |
| 2012-04-11 | 3,430 | 3,430 | 3,375 | 3,375 | 5,200 | 675 |
| 2012-04-10 | 3,435 | 3,445 | 3,390 | 3,435 | 4,000 | 687 |
| 2012-04-09 | 3,385 | 3,415 | 3,365 | 3,365 | 7,800 | 673 |
| 2012-04-06 | 3,390 | 3,410 | 3,380 | 3,385 | 14,800 | 677 |
| 2012-04-05 | 3,430 | 3,495 | 3,415 | 3,420 | 2,300 | 684 |
| 2012-04-04 | 3,535 | 3,535 | 3,500 | 3,500 | 5,600 | 700 |
| 2012-04-03 | 3,545 | 3,550 | 3,520 | 3,530 | 3,800 | 706 |
| 2012-04-02 | 3,550 | 3,645 | 3,525 | 3,545 | 22,700 | 709 |
| 2012-03-30 | 3,565 | 3,565 | 3,480 | 3,530 | 4,500 | 706 |
| 2012-03-29 | 3,500 | 3,525 | 3,465 | 3,510 | 6,600 | 702 |
| 2012-03-28 | 3,570 | 3,570 | 3,455 | 3,490 | 10,100 | 698 |
| 2012-03-27 | 3,515 | 3,640 | 3,495 | 3,640 | 14,100 | 728 |
| 2012-03-26 | 3,430 | 3,465 | 3,430 | 3,465 | 13,500 | 693 |
| 2012-03-23 | 3,420 | 3,420 | 3,415 | 3,415 | 3,800 | 683 |
| 2012-03-22 | 3,380 | 3,425 | 3,380 | 3,425 | 3,900 | 685 |
| 2012-03-21 | 3,380 | 3,400 | 3,360 | 3,390 | 9,700 | 678 |
| 2012-03-19 | 3,375 | 3,375 | 3,375 | 3,375 | 1,000 | 675 |
| 2012-03-16 | 3,405 | 3,430 | 3,365 | 3,385 | 5,900 | 677 |
| 2012-03-15 | 3,350 | 3,385 | 3,345 | 3,375 | 4,400 | 675 |
| 2012-03-14 | 3,385 | 3,385 | 3,310 | 3,310 | 7,500 | 662 |
| 2012-03-13 | 3,385 | 3,385 | 3,330 | 3,330 | 3,200 | 666 |
| 2012-03-12 | 3,385 | 3,390 | 3,350 | 3,350 | 2,400 | 670 |
| 2012-03-09 | 3,400 | 3,435 | 3,385 | 3,405 | 82,200 | 681 |
| 2012-03-08 | 3,395 | 3,410 | 3,380 | 3,380 | 6,900 | 676 |
| 2012-03-07 | 3,305 | 3,385 | 3,305 | 3,385 | 7,500 | 677 |
| 2012-03-06 | 3,290 | 3,300 | 3,280 | 3,300 | 4,400 | 660 |
| 2012-03-05 | 3,270 | 3,275 | 3,250 | 3,250 | 3,800 | 650 |
| 2012-03-02 | 3,260 | 3,275 | 3,245 | 3,245 | 3,900 | 649 |
| 2012-03-01 | 3,205 | 3,225 | 3,205 | 3,215 | 6,100 | 643 |
| 2012-02-29 | 3,240 | 3,255 | 3,200 | 3,200 | 6,400 | 640 |
| 2012-02-28 | 3,205 | 3,240 | 3,195 | 3,195 | 9,200 | 639 |
| 2012-02-27 | 3,170 | 3,195 | 3,165 | 3,195 | 5,000 | 639 |
| 2012-02-24 | 3,200 | 3,235 | 3,150 | 3,150 | 8,500 | 630 |
| 2012-02-23 | 3,180 | 3,195 | 3,180 | 3,190 | 6,000 | 638 |
| 2012-02-22 | 3,140 | 3,165 | 3,140 | 3,165 | 6,000 | 633 |
| 2012-02-21 | 3,120 | 3,135 | 3,100 | 3,135 | 5,200 | 627 |
| 2012-02-20 | 3,165 | 3,165 | 3,115 | 3,115 | 1,800 | 623 |
| 2012-02-17 | 3,140 | 3,145 | 3,135 | 3,135 | 4,200 | 627 |
| 2012-02-16 | 3,125 | 3,160 | 3,100 | 3,105 | 6,600 | 621 |
| 2012-02-15 | 3,195 | 3,200 | 3,175 | 3,180 | 9,000 | 636 |
| 2012-02-14 | 3,160 | 3,195 | 3,160 | 3,195 | 12,300 | 639 |
| 2012-02-13 | 3,130 | 3,145 | 3,115 | 3,145 | 1,900 | 629 |
| 2012-02-10 | 3,105 | 3,115 | 3,085 | 3,110 | 3,200 | 622 |
| 2012-02-09 | 3,065 | 3,085 | 3,065 | 3,080 | 4,000 | 616 |
| 2012-02-08 | 3,105 | 3,105 | 3,070 | 3,085 | 11,300 | 617 |
| 2012-02-07 | 3,100 | 3,100 | 3,075 | 3,075 | 6,300 | 615 |
| 2012-02-06 | 3,105 | 3,110 | 3,095 | 3,095 | 2,000 | 619 |
| 2012-02-03 | 3,165 | 3,165 | 3,105 | 3,105 | 2,700 | 621 |
| 2012-02-02 | 3,170 | 3,170 | 3,160 | 3,160 | 3,300 | 632 |
| 2012-02-01 | 3,160 | 3,175 | 3,130 | 3,135 | 3,300 | 627 |
| 2012-01-31 | 3,140 | 3,140 | 3,100 | 3,100 | 2,000 | 620 |
| 2012-01-30 | 3,090 | 3,135 | 3,090 | 3,135 | 3,800 | 627 |
| 2012-01-27 | 3,090 | 3,125 | 3,085 | 3,095 | 3,500 | 619 |
| 2012-01-26 | 3,075 | 3,100 | 3,030 | 3,070 | 9,500 | 614 |
| 2012-01-25 | 3,140 | 3,140 | 3,065 | 3,065 | 10,400 | 613 |
| 2012-01-24 | 3,150 | 3,165 | 3,115 | 3,115 | 2,000 | 623 |
| 2012-01-23 | 3,155 | 3,155 | 3,105 | 3,120 | 3,300 | 624 |
| 2012-01-20 | 3,195 | 3,195 | 3,160 | 3,180 | 6,100 | 636 |
| 2012-01-19 | 3,155 | 3,160 | 3,145 | 3,160 | 6,100 | 632 |
| 2012-01-18 | 3,140 | 3,225 | 3,130 | 3,165 | 6,200 | 633 |
| 2012-01-17 | 3,160 | 3,160 | 3,140 | 3,140 | 500 | 628 |
| 2012-01-16 | 3,155 | 3,155 | 3,135 | 3,145 | 2,500 | 629 |
| 2012-01-13 | 3,180 | 3,185 | 3,150 | 3,155 | 2,400 | 631 |
| 2012-01-12 | 3,180 | 3,180 | 3,140 | 3,150 | 2,300 | 630 |
| 2012-01-11 | 3,210 | 3,210 | 3,160 | 3,170 | 1,800 | 634 |
| 2012-01-10 | 3,205 | 3,235 | 3,190 | 3,190 | 1,900 | 638 |
| 2012-01-06 | 3,180 | 3,180 | 3,130 | 3,135 | 4,100 | 627 |
| 2012-01-05 | 3,195 | 3,195 | 3,135 | 3,135 | 6,800 | 627 |
| 2012-01-04 | 3,205 | 3,205 | 3,190 | 3,205 | 4,300 | 641 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
