4543 テルモ(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 | 3,440 | 3,445 | 3,400 | 3,405 | 819,000 | 425.63 |
| 2012-12-27 | 3,425 | 3,450 | 3,410 | 3,415 | 911,600 | 426.88 |
| 2012-12-26 | 3,415 | 3,425 | 3,385 | 3,410 | 875,700 | 426.25 |
| 2012-12-25 | 3,465 | 3,465 | 3,395 | 3,410 | 707,800 | 426.25 |
| 2012-12-21 | 3,410 | 3,440 | 3,390 | 3,405 | 2,204,300 | 425.63 |
| 2012-12-20 | 3,525 | 3,530 | 3,435 | 3,435 | 1,921,300 | 429.38 |
| 2012-12-19 | 3,550 | 3,580 | 3,515 | 3,580 | 898,500 | 447.50 |
| 2012-12-18 | 3,495 | 3,520 | 3,485 | 3,510 | 517,000 | 438.75 |
| 2012-12-17 | 3,560 | 3,565 | 3,495 | 3,500 | 642,700 | 437.50 |
| 2012-12-14 | 3,505 | 3,510 | 3,430 | 3,480 | 2,909,800 | 435 |
| 2012-12-13 | 3,460 | 3,540 | 3,450 | 3,520 | 781,100 | 440 |
| 2012-12-12 | 3,440 | 3,450 | 3,405 | 3,410 | 383,300 | 426.25 |
| 2012-12-11 | 3,405 | 3,415 | 3,380 | 3,410 | 526,500 | 426.25 |
| 2012-12-10 | 3,460 | 3,460 | 3,405 | 3,430 | 443,900 | 428.75 |
| 2012-12-07 | 3,420 | 3,445 | 3,385 | 3,390 | 431,100 | 423.75 |
| 2012-12-06 | 3,495 | 3,500 | 3,415 | 3,420 | 853,900 | 427.50 |
| 2012-12-05 | 3,405 | 3,505 | 3,405 | 3,465 | 597,400 | 433.13 |
| 2012-12-04 | 3,450 | 3,460 | 3,415 | 3,430 | 360,500 | 428.75 |
| 2012-12-03 | 3,490 | 3,500 | 3,450 | 3,455 | 503,100 | 431.88 |
| 2012-11-30 | 3,485 | 3,520 | 3,485 | 3,490 | 615,400 | 436.25 |
| 2012-11-29 | 3,490 | 3,500 | 3,440 | 3,465 | 696,400 | 433.13 |
| 2012-11-28 | 3,485 | 3,525 | 3,450 | 3,455 | 600,900 | 431.88 |
| 2012-11-27 | 3,560 | 3,590 | 3,510 | 3,530 | 778,400 | 441.25 |
| 2012-11-26 | 3,600 | 3,615 | 3,575 | 3,590 | 737,600 | 448.75 |
| 2012-11-22 | 3,490 | 3,540 | 3,465 | 3,540 | 582,300 | 442.50 |
| 2012-11-21 | 3,470 | 3,470 | 3,415 | 3,440 | 498,700 | 430 |
| 2012-11-20 | 3,435 | 3,455 | 3,415 | 3,420 | 335,500 | 427.50 |
| 2012-11-19 | 3,420 | 3,445 | 3,385 | 3,425 | 511,800 | 428.13 |
| 2012-11-16 | 3,300 | 3,360 | 3,300 | 3,350 | 698,800 | 418.75 |
| 2012-11-15 | 3,290 | 3,295 | 3,250 | 3,285 | 550,000 | 410.63 |
| 2012-11-14 | 3,255 | 3,280 | 3,240 | 3,270 | 289,100 | 408.75 |
| 2012-11-13 | 3,265 | 3,285 | 3,215 | 3,240 | 506,100 | 405 |
| 2012-11-12 | 3,225 | 3,255 | 3,220 | 3,225 | 326,100 | 403.13 |
| 2012-11-09 | 3,235 | 3,315 | 3,220 | 3,280 | 813,300 | 410 |
| 2012-11-08 | 3,380 | 3,385 | 3,330 | 3,355 | 460,600 | 419.38 |
| 2012-11-07 | 3,435 | 3,435 | 3,375 | 3,415 | 592,700 | 426.88 |
| 2012-11-06 | 3,410 | 3,420 | 3,395 | 3,395 | 340,800 | 424.38 |
| 2012-11-05 | 3,425 | 3,445 | 3,410 | 3,430 | 397,000 | 428.75 |
| 2012-11-02 | 3,480 | 3,485 | 3,450 | 3,465 | 629,500 | 433.13 |
| 2012-11-01 | 3,455 | 3,475 | 3,415 | 3,450 | 488,800 | 431.25 |
| 2012-10-31 | 3,445 | 3,480 | 3,420 | 3,440 | 894,300 | 430 |
| 2012-10-30 | 3,420 | 3,445 | 3,345 | 3,350 | 1,078,600 | 418.75 |
| 2012-10-29 | 3,480 | 3,485 | 3,425 | 3,430 | 726,700 | 428.75 |
| 2012-10-26 | 3,500 | 3,500 | 3,445 | 3,445 | 717,900 | 430.63 |
| 2012-10-25 | 3,440 | 3,480 | 3,420 | 3,470 | 557,000 | 433.75 |
| 2012-10-24 | 3,375 | 3,460 | 3,370 | 3,435 | 577,200 | 429.38 |
| 2012-10-23 | 3,440 | 3,475 | 3,425 | 3,445 | 610,000 | 430.63 |
| 2012-10-22 | 3,375 | 3,460 | 3,350 | 3,435 | 828,500 | 429.38 |
| 2012-10-19 | 3,490 | 3,515 | 3,430 | 3,460 | 722,900 | 432.50 |
| 2012-10-18 | 3,405 | 3,470 | 3,385 | 3,460 | 806,400 | 432.50 |
| 2012-10-17 | 3,305 | 3,375 | 3,300 | 3,350 | 991,000 | 418.75 |
| 2012-10-16 | 3,265 | 3,290 | 3,235 | 3,275 | 607,400 | 409.38 |
| 2012-10-15 | 3,195 | 3,245 | 3,190 | 3,235 | 775,500 | 404.38 |
| 2012-10-12 | 3,200 | 3,250 | 3,200 | 3,205 | 1,724,200 | 400.63 |
| 2012-10-11 | 3,200 | 3,215 | 3,160 | 3,175 | 691,300 | 396.88 |
| 2012-10-10 | 3,265 | 3,295 | 3,215 | 3,225 | 921,400 | 403.13 |
| 2012-10-09 | 3,345 | 3,380 | 3,320 | 3,325 | 723,700 | 415.63 |
| 2012-10-05 | 3,345 | 3,375 | 3,320 | 3,345 | 640,800 | 418.13 |
| 2012-10-04 | 3,300 | 3,325 | 3,270 | 3,315 | 563,500 | 414.38 |
| 2012-10-03 | 3,345 | 3,350 | 3,255 | 3,260 | 831,600 | 407.50 |
| 2012-10-02 | 3,360 | 3,400 | 3,355 | 3,380 | 489,400 | 422.50 |
| 2012-10-01 | 3,320 | 3,370 | 3,315 | 3,360 | 390,800 | 420 |
| 2012-09-28 | 3,380 | 3,385 | 3,320 | 3,360 | 734,800 | 420 |
| 2012-09-27 | 3,280 | 3,380 | 3,275 | 3,380 | 589,900 | 422.50 |
| 2012-09-26 | 3,315 | 3,360 | 3,300 | 3,305 | 666,900 | 413.13 |
| 2012-09-25 | 3,395 | 3,430 | 3,370 | 3,395 | 668,800 | 424.38 |
| 2012-09-24 | 3,405 | 3,405 | 3,355 | 3,380 | 1,045,500 | 422.50 |
| 2012-09-21 | 3,485 | 3,510 | 3,445 | 3,450 | 524,300 | 431.25 |
| 2012-09-20 | 3,475 | 3,510 | 3,425 | 3,450 | 1,045,300 | 431.25 |
| 2012-09-19 | 3,485 | 3,525 | 3,455 | 3,500 | 617,800 | 437.50 |
| 2012-09-18 | 3,510 | 3,520 | 3,430 | 3,435 | 734,400 | 429.38 |
| 2012-09-14 | 3,500 | 3,525 | 3,460 | 3,495 | 2,081,500 | 436.88 |
| 2012-09-13 | 3,460 | 3,495 | 3,435 | 3,480 | 497,300 | 435 |
| 2012-09-12 | 3,420 | 3,500 | 3,395 | 3,490 | 430,100 | 436.25 |
| 2012-09-11 | 3,395 | 3,435 | 3,390 | 3,405 | 334,400 | 425.63 |
| 2012-09-10 | 3,405 | 3,430 | 3,390 | 3,410 | 434,600 | 426.25 |
| 2012-09-07 | 3,450 | 3,455 | 3,400 | 3,435 | 721,700 | 429.38 |
| 2012-09-06 | 3,420 | 3,420 | 3,360 | 3,390 | 510,000 | 423.75 |
| 2012-09-05 | 3,435 | 3,435 | 3,385 | 3,420 | 625,900 | 427.50 |
| 2012-09-04 | 3,415 | 3,445 | 3,380 | 3,435 | 489,500 | 429.38 |
| 2012-09-03 | 3,450 | 3,480 | 3,430 | 3,430 | 578,900 | 428.75 |
| 2012-08-31 | 3,475 | 3,515 | 3,455 | 3,465 | 559,800 | 433.13 |
| 2012-08-30 | 3,520 | 3,520 | 3,460 | 3,505 | 858,200 | 438.13 |
| 2012-08-29 | 3,480 | 3,555 | 3,480 | 3,545 | 965,100 | 443.13 |
| 2012-08-28 | 3,595 | 3,625 | 3,570 | 3,615 | 951,500 | 451.88 |
| 2012-08-27 | 3,540 | 3,575 | 3,530 | 3,560 | 532,700 | 445 |
| 2012-08-24 | 3,535 | 3,535 | 3,480 | 3,505 | 587,600 | 438.13 |
| 2012-08-23 | 3,530 | 3,590 | 3,500 | 3,575 | 662,400 | 446.88 |
| 2012-08-22 | 3,515 | 3,545 | 3,490 | 3,530 | 402,600 | 441.25 |
| 2012-08-21 | 3,535 | 3,535 | 3,500 | 3,510 | 393,600 | 438.75 |
| 2012-08-20 | 3,555 | 3,555 | 3,520 | 3,530 | 528,200 | 441.25 |
| 2012-08-17 | 3,520 | 3,560 | 3,505 | 3,540 | 440,100 | 442.50 |
| 2012-08-16 | 3,500 | 3,535 | 3,480 | 3,525 | 475,700 | 440.63 |
| 2012-08-15 | 3,465 | 3,480 | 3,425 | 3,470 | 530,000 | 433.75 |
| 2012-08-14 | 3,410 | 3,460 | 3,400 | 3,460 | 572,400 | 432.50 |
| 2012-08-13 | 3,420 | 3,420 | 3,390 | 3,395 | 338,900 | 424.38 |
| 2012-08-10 | 3,360 | 3,410 | 3,335 | 3,400 | 670,200 | 425 |
| 2012-08-09 | 3,360 | 3,415 | 3,320 | 3,395 | 689,100 | 424.38 |
| 2012-08-08 | 3,335 | 3,380 | 3,325 | 3,355 | 867,100 | 419.38 |
| 2012-08-07 | 3,215 | 3,285 | 3,200 | 3,275 | 452,000 | 409.38 |
| 2012-08-06 | 3,180 | 3,230 | 3,160 | 3,220 | 564,200 | 402.50 |
| 2012-08-03 | 3,140 | 3,145 | 3,085 | 3,115 | 562,000 | 389.38 |
| 2012-08-02 | 3,200 | 3,255 | 3,195 | 3,195 | 641,600 | 399.38 |
| 2012-08-01 | 3,150 | 3,210 | 3,140 | 3,200 | 439,300 | 400 |
| 2012-07-31 | 3,160 | 3,245 | 3,160 | 3,220 | 715,500 | 402.50 |
| 2012-07-30 | 3,195 | 3,195 | 3,130 | 3,150 | 669,400 | 393.75 |
| 2012-07-27 | 3,115 | 3,150 | 3,080 | 3,125 | 786,400 | 390.63 |
| 2012-07-26 | 3,120 | 3,150 | 3,050 | 3,070 | 1,008,400 | 383.75 |
| 2012-07-25 | 3,095 | 3,135 | 3,065 | 3,095 | 1,002,700 | 386.88 |
| 2012-07-24 | 3,105 | 3,135 | 3,060 | 3,085 | 1,140,900 | 385.63 |
| 2012-07-23 | 3,160 | 3,185 | 3,110 | 3,125 | 847,500 | 390.63 |
| 2012-07-20 | 3,340 | 3,340 | 3,245 | 3,250 | 709,800 | 406.25 |
| 2012-07-19 | 3,365 | 3,375 | 3,350 | 3,370 | 488,300 | 421.25 |
| 2012-07-18 | 3,330 | 3,380 | 3,325 | 3,360 | 591,500 | 420 |
| 2012-07-17 | 3,280 | 3,340 | 3,265 | 3,310 | 634,200 | 413.75 |
| 2012-07-13 | 3,260 | 3,295 | 3,255 | 3,270 | 908,800 | 408.75 |
| 2012-07-12 | 3,300 | 3,320 | 3,270 | 3,285 | 636,200 | 410.63 |
| 2012-07-11 | 3,300 | 3,310 | 3,250 | 3,290 | 619,300 | 411.25 |
| 2012-07-10 | 3,295 | 3,340 | 3,295 | 3,320 | 815,700 | 415 |
| 2012-07-09 | 3,245 | 3,290 | 3,235 | 3,265 | 614,100 | 408.13 |
| 2012-07-06 | 3,315 | 3,315 | 3,240 | 3,280 | 907,700 | 410 |
| 2012-07-05 | 3,275 | 3,330 | 3,275 | 3,315 | 493,600 | 414.38 |
| 2012-07-04 | 3,295 | 3,305 | 3,275 | 3,280 | 385,700 | 410 |
| 2012-07-03 | 3,270 | 3,310 | 3,255 | 3,290 | 438,200 | 411.25 |
| 2012-07-02 | 3,270 | 3,295 | 3,230 | 3,280 | 496,200 | 410 |
| 2012-06-29 | 3,185 | 3,275 | 3,155 | 3,260 | 665,100 | 407.50 |
| 2012-06-28 | 3,145 | 3,215 | 3,140 | 3,205 | 689,800 | 400.63 |
| 2012-06-27 | 3,150 | 3,150 | 3,060 | 3,095 | 1,042,700 | 386.88 |
| 2012-06-26 | 3,175 | 3,185 | 3,115 | 3,145 | 896,000 | 393.13 |
| 2012-06-25 | 3,195 | 3,245 | 3,155 | 3,215 | 1,295,300 | 401.88 |
| 2012-06-22 | 3,110 | 3,165 | 3,100 | 3,155 | 897,300 | 394.38 |
| 2012-06-21 | 3,055 | 3,140 | 3,055 | 3,115 | 846,300 | 389.38 |
| 2012-06-20 | 3,035 | 3,075 | 3,020 | 3,050 | 739,000 | 381.25 |
| 2012-06-19 | 2,994 | 3,020 | 2,941 | 2,992 | 1,119,300 | 374 |
| 2012-06-18 | 2,989 | 3,055 | 2,939 | 3,025 | 1,165,500 | 378.13 |
| 2012-06-15 | 2,861 | 2,911 | 2,861 | 2,889 | 896,200 | 361.13 |
| 2012-06-14 | 2,847 | 2,879 | 2,832 | 2,855 | 1,070,700 | 356.88 |
| 2012-06-13 | 2,901 | 2,934 | 2,866 | 2,874 | 935,300 | 359.25 |
| 2012-06-12 | 2,899 | 2,903 | 2,868 | 2,886 | 904,600 | 360.75 |
| 2012-06-11 | 2,950 | 2,975 | 2,935 | 2,949 | 590,100 | 368.63 |
| 2012-06-08 | 2,990 | 2,993 | 2,891 | 2,900 | 2,986,200 | 362.50 |
| 2012-06-07 | 2,975 | 2,991 | 2,934 | 2,962 | 1,114,300 | 370.25 |
| 2012-06-06 | 2,889 | 2,947 | 2,880 | 2,933 | 1,621,000 | 366.63 |
| 2012-06-05 | 2,802 | 2,869 | 2,801 | 2,856 | 1,409,500 | 357 |
| 2012-06-04 | 2,777 | 2,808 | 2,763 | 2,800 | 1,219,400 | 350 |
| 2012-06-01 | 2,819 | 2,835 | 2,790 | 2,827 | 1,487,500 | 353.38 |
| 2012-05-31 | 2,788 | 2,827 | 2,768 | 2,819 | 2,498,500 | 352.38 |
| 2012-05-30 | 2,787 | 2,809 | 2,756 | 2,791 | 1,395,200 | 348.88 |
| 2012-05-29 | 2,800 | 2,802 | 2,760 | 2,786 | 1,029,600 | 348.25 |
| 2012-05-28 | 2,813 | 2,844 | 2,813 | 2,817 | 811,800 | 352.13 |
| 2012-05-25 | 2,813 | 2,850 | 2,808 | 2,813 | 1,770,800 | 351.63 |
| 2012-05-24 | 2,821 | 2,842 | 2,784 | 2,810 | 1,965,100 | 351.25 |
| 2012-05-23 | 2,935 | 2,950 | 2,883 | 2,888 | 1,414,000 | 361 |
| 2012-05-22 | 3,040 | 3,050 | 2,940 | 2,958 | 1,853,900 | 369.75 |
| 2012-05-21 | 3,020 | 3,075 | 3,020 | 3,040 | 603,700 | 380 |
| 2012-05-18 | 3,025 | 3,065 | 3,010 | 3,010 | 941,200 | 376.25 |
| 2012-05-17 | 3,050 | 3,095 | 3,050 | 3,090 | 1,082,900 | 386.25 |
| 2012-05-16 | 3,115 | 3,120 | 3,020 | 3,055 | 1,513,300 | 381.88 |
| 2012-05-15 | 3,120 | 3,175 | 3,115 | 3,145 | 757,500 | 393.13 |
| 2012-05-14 | 3,200 | 3,205 | 3,060 | 3,135 | 1,306,800 | 391.88 |
| 2012-05-11 | 3,200 | 3,265 | 3,170 | 3,240 | 2,407,200 | 405 |
| 2012-05-10 | 3,380 | 3,420 | 3,360 | 3,395 | 747,200 | 424.38 |
| 2012-05-09 | 3,445 | 3,465 | 3,400 | 3,400 | 754,100 | 425 |
| 2012-05-08 | 3,480 | 3,500 | 3,460 | 3,470 | 788,500 | 433.75 |
| 2012-05-07 | 3,495 | 3,525 | 3,490 | 3,500 | 867,900 | 437.50 |
| 2012-05-02 | 3,600 | 3,605 | 3,565 | 3,565 | 629,800 | 445.63 |
| 2012-05-01 | 3,630 | 3,630 | 3,565 | 3,580 | 771,400 | 447.50 |
| 2012-04-27 | 3,685 | 3,725 | 3,650 | 3,675 | 1,044,700 | 459.38 |
| 2012-04-26 | 3,665 | 3,680 | 3,640 | 3,665 | 615,000 | 458.13 |
| 2012-04-25 | 3,640 | 3,645 | 3,620 | 3,640 | 621,500 | 455 |
| 2012-04-24 | 3,590 | 3,620 | 3,570 | 3,595 | 622,100 | 449.38 |
| 2012-04-23 | 3,610 | 3,625 | 3,595 | 3,605 | 438,900 | 450.63 |
| 2012-04-20 | 3,600 | 3,630 | 3,575 | 3,575 | 815,800 | 446.88 |
| 2012-04-19 | 3,625 | 3,640 | 3,595 | 3,630 | 812,400 | 453.75 |
| 2012-04-18 | 3,640 | 3,650 | 3,595 | 3,630 | 447,400 | 453.75 |
| 2012-04-17 | 3,600 | 3,605 | 3,550 | 3,575 | 791,900 | 446.88 |
| 2012-04-16 | 3,595 | 3,645 | 3,590 | 3,620 | 645,800 | 452.50 |
| 2012-04-13 | 3,630 | 3,655 | 3,605 | 3,635 | 2,204,700 | 454.38 |
| 2012-04-12 | 3,595 | 3,630 | 3,570 | 3,610 | 850,700 | 451.25 |
| 2012-04-11 | 3,595 | 3,635 | 3,585 | 3,610 | 1,152,900 | 451.25 |
| 2012-04-10 | 3,650 | 3,670 | 3,625 | 3,660 | 573,200 | 457.50 |
| 2012-04-09 | 3,670 | 3,680 | 3,640 | 3,645 | 644,100 | 455.63 |
| 2012-04-06 | 3,700 | 3,705 | 3,660 | 3,690 | 666,800 | 461.25 |
| 2012-04-05 | 3,740 | 3,780 | 3,705 | 3,705 | 1,235,600 | 463.13 |
| 2012-04-04 | 3,810 | 3,810 | 3,725 | 3,740 | 1,049,400 | 467.50 |
| 2012-04-03 | 3,860 | 3,860 | 3,765 | 3,790 | 1,362,800 | 473.75 |
| 2012-04-02 | 3,955 | 3,955 | 3,850 | 3,850 | 1,236,800 | 481.25 |
| 2012-03-30 | 3,960 | 3,965 | 3,920 | 3,955 | 996,400 | 494.38 |
| 2012-03-29 | 3,920 | 3,945 | 3,870 | 3,945 | 1,166,300 | 493.13 |
| 2012-03-28 | 4,015 | 4,020 | 3,890 | 3,915 | 1,250,800 | 489.38 |
| 2012-03-27 | 3,970 | 4,055 | 3,955 | 4,055 | 835,400 | 506.88 |
| 2012-03-26 | 3,985 | 3,995 | 3,925 | 3,935 | 575,300 | 491.88 |
| 2012-03-23 | 3,980 | 3,985 | 3,950 | 3,960 | 538,200 | 495 |
| 2012-03-22 | 3,990 | 4,015 | 3,960 | 4,000 | 653,100 | 500 |
| 2012-03-21 | 3,910 | 3,995 | 3,910 | 3,985 | 624,700 | 498.13 |
| 2012-03-19 | 3,970 | 3,985 | 3,955 | 3,970 | 470,900 | 496.25 |
| 2012-03-16 | 3,985 | 3,990 | 3,930 | 3,940 | 811,400 | 492.50 |
| 2012-03-15 | 3,960 | 3,995 | 3,945 | 3,985 | 654,200 | 498.13 |
| 2012-03-14 | 4,000 | 4,000 | 3,955 | 3,955 | 513,400 | 494.38 |
| 2012-03-13 | 3,930 | 3,985 | 3,915 | 3,930 | 786,200 | 491.25 |
| 2012-03-12 | 3,990 | 3,990 | 3,910 | 3,920 | 643,400 | 490 |
| 2012-03-09 | 3,965 | 3,985 | 3,900 | 3,955 | 3,602,700 | 494.38 |
| 2012-03-08 | 3,880 | 3,880 | 3,820 | 3,875 | 934,100 | 484.38 |
| 2012-03-07 | 3,845 | 3,890 | 3,830 | 3,850 | 744,800 | 481.25 |
| 2012-03-06 | 3,885 | 3,920 | 3,870 | 3,895 | 632,500 | 486.88 |
| 2012-03-05 | 3,920 | 3,960 | 3,875 | 3,885 | 473,700 | 485.63 |
| 2012-03-02 | 4,000 | 4,005 | 3,935 | 3,950 | 644,200 | 493.75 |
| 2012-03-01 | 3,955 | 3,990 | 3,915 | 3,945 | 863,000 | 493.13 |
| 2012-02-29 | 4,000 | 4,005 | 3,910 | 3,915 | 1,013,200 | 489.38 |
| 2012-02-28 | 3,900 | 3,970 | 3,875 | 3,970 | 663,700 | 496.25 |
| 2012-02-27 | 3,920 | 3,950 | 3,890 | 3,900 | 610,000 | 487.50 |
| 2012-02-24 | 3,885 | 3,925 | 3,840 | 3,915 | 1,001,300 | 489.38 |
| 2012-02-23 | 3,950 | 3,950 | 3,895 | 3,925 | 848,000 | 490.63 |
| 2012-02-22 | 3,880 | 3,945 | 3,875 | 3,925 | 857,200 | 490.63 |
| 2012-02-21 | 3,855 | 3,885 | 3,845 | 3,860 | 630,500 | 482.50 |
| 2012-02-20 | 3,845 | 3,865 | 3,800 | 3,855 | 707,200 | 481.88 |
| 2012-02-17 | 3,825 | 3,835 | 3,755 | 3,775 | 781,500 | 471.88 |
| 2012-02-16 | 3,665 | 3,725 | 3,665 | 3,715 | 766,500 | 464.38 |
| 2012-02-15 | 3,655 | 3,730 | 3,640 | 3,695 | 844,300 | 461.88 |
| 2012-02-14 | 3,620 | 3,655 | 3,605 | 3,630 | 608,200 | 453.75 |
| 2012-02-13 | 3,595 | 3,630 | 3,570 | 3,620 | 480,600 | 452.50 |
| 2012-02-10 | 3,585 | 3,600 | 3,570 | 3,570 | 840,500 | 446.25 |
| 2012-02-09 | 3,565 | 3,590 | 3,560 | 3,565 | 609,300 | 445.63 |
| 2012-02-08 | 3,605 | 3,610 | 3,560 | 3,565 | 658,200 | 445.63 |
| 2012-02-07 | 3,590 | 3,615 | 3,565 | 3,590 | 475,900 | 448.75 |
| 2012-02-06 | 3,595 | 3,615 | 3,575 | 3,590 | 490,900 | 448.75 |
| 2012-02-03 | 3,610 | 3,620 | 3,550 | 3,555 | 561,700 | 444.38 |
| 2012-02-02 | 3,590 | 3,620 | 3,550 | 3,620 | 662,800 | 452.50 |
| 2012-02-01 | 3,620 | 3,625 | 3,530 | 3,540 | 827,100 | 442.50 |
| 2012-01-31 | 3,660 | 3,715 | 3,645 | 3,655 | 739,200 | 456.88 |
| 2012-01-30 | 3,665 | 3,670 | 3,615 | 3,620 | 684,600 | 452.50 |
| 2012-01-27 | 3,660 | 3,675 | 3,625 | 3,640 | 928,800 | 455 |
| 2012-01-26 | 3,615 | 3,625 | 3,600 | 3,615 | 378,300 | 451.88 |
| 2012-01-25 | 3,615 | 3,630 | 3,585 | 3,605 | 599,700 | 450.63 |
| 2012-01-24 | 3,610 | 3,630 | 3,565 | 3,570 | 598,800 | 446.25 |
| 2012-01-23 | 3,620 | 3,635 | 3,570 | 3,570 | 515,800 | 446.25 |
| 2012-01-20 | 3,650 | 3,660 | 3,620 | 3,645 | 685,500 | 455.63 |
| 2012-01-19 | 3,550 | 3,595 | 3,545 | 3,580 | 596,100 | 447.50 |
| 2012-01-18 | 3,510 | 3,540 | 3,470 | 3,525 | 734,300 | 440.63 |
| 2012-01-17 | 3,515 | 3,520 | 3,490 | 3,510 | 358,200 | 438.75 |
| 2012-01-16 | 3,500 | 3,510 | 3,465 | 3,475 | 385,700 | 434.38 |
| 2012-01-13 | 3,515 | 3,545 | 3,500 | 3,525 | 1,246,400 | 440.63 |
| 2012-01-12 | 3,500 | 3,510 | 3,455 | 3,470 | 735,600 | 433.75 |
| 2012-01-11 | 3,530 | 3,555 | 3,515 | 3,535 | 413,700 | 441.88 |
| 2012-01-10 | 3,600 | 3,615 | 3,515 | 3,530 | 800,300 | 441.25 |
| 2012-01-06 | 3,580 | 3,600 | 3,500 | 3,530 | 984,200 | 441.25 |
| 2012-01-05 | 3,630 | 3,660 | 3,615 | 3,615 | 575,800 | 451.88 |
| 2012-01-04 | 3,690 | 3,690 | 3,625 | 3,625 | 527,300 | 453.13 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
