4553 東和薬品(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 | 4,505 | 4,535 | 4,495 | 4,530 | 21,300 | 1,510 |
| 2012-12-27 | 4,580 | 4,580 | 4,520 | 4,530 | 19,900 | 1,510 |
| 2012-12-26 | 4,500 | 4,555 | 4,490 | 4,555 | 19,100 | 1,518.33 |
| 2012-12-25 | 4,585 | 4,585 | 4,500 | 4,520 | 16,300 | 1,506.67 |
| 2012-12-21 | 4,565 | 4,585 | 4,535 | 4,550 | 28,900 | 1,516.67 |
| 2012-12-20 | 4,535 | 4,600 | 4,530 | 4,550 | 45,500 | 1,516.67 |
| 2012-12-19 | 4,640 | 4,645 | 4,485 | 4,530 | 68,000 | 1,510 |
| 2012-12-18 | 4,600 | 4,660 | 4,535 | 4,570 | 39,700 | 1,523.33 |
| 2012-12-17 | 4,525 | 4,590 | 4,515 | 4,580 | 29,100 | 1,526.67 |
| 2012-12-14 | 4,475 | 4,575 | 4,475 | 4,490 | 41,400 | 1,496.67 |
| 2012-12-13 | 4,560 | 4,570 | 4,505 | 4,520 | 32,100 | 1,506.67 |
| 2012-12-12 | 4,630 | 4,660 | 4,545 | 4,550 | 43,200 | 1,516.67 |
| 2012-12-11 | 4,650 | 4,660 | 4,605 | 4,630 | 23,400 | 1,543.33 |
| 2012-12-10 | 4,620 | 4,670 | 4,615 | 4,670 | 22,400 | 1,556.67 |
| 2012-12-07 | 4,660 | 4,685 | 4,635 | 4,645 | 27,600 | 1,548.33 |
| 2012-12-06 | 4,680 | 4,700 | 4,600 | 4,630 | 92,400 | 1,543.33 |
| 2012-12-05 | 4,730 | 4,730 | 4,640 | 4,695 | 97,300 | 1,565 |
| 2012-12-04 | 4,490 | 4,630 | 4,470 | 4,615 | 120,700 | 1,538.33 |
| 2012-12-03 | 4,450 | 4,490 | 4,435 | 4,465 | 82,700 | 1,488.33 |
| 2012-11-30 | 4,400 | 4,485 | 4,375 | 4,425 | 109,900 | 1,475 |
| 2012-11-29 | 4,420 | 4,420 | 4,300 | 4,365 | 99,900 | 1,455 |
| 2012-11-28 | 4,250 | 4,370 | 4,240 | 4,350 | 108,100 | 1,450 |
| 2012-11-27 | 4,235 | 4,280 | 4,230 | 4,240 | 43,200 | 1,413.33 |
| 2012-11-26 | 4,280 | 4,300 | 4,220 | 4,220 | 70,300 | 1,406.67 |
| 2012-11-22 | 4,450 | 4,450 | 4,255 | 4,260 | 101,500 | 1,420 |
| 2012-11-21 | 4,330 | 4,430 | 4,310 | 4,400 | 66,600 | 1,466.67 |
| 2012-11-20 | 4,430 | 4,435 | 4,310 | 4,320 | 80,100 | 1,440 |
| 2012-11-19 | 4,345 | 4,420 | 4,345 | 4,400 | 73,600 | 1,466.67 |
| 2012-11-16 | 4,345 | 4,375 | 4,310 | 4,345 | 74,400 | 1,448.33 |
| 2012-11-15 | 4,350 | 4,405 | 4,250 | 4,375 | 238,200 | 1,458.33 |
| 2012-11-14 | 4,315 | 4,395 | 4,180 | 4,200 | 399,500 | 1,400 |
| 2012-11-13 | 4,940 | 4,940 | 4,530 | 4,590 | 184,100 | 1,530 |
| 2012-11-12 | 5,050 | 5,080 | 5,000 | 5,010 | 37,600 | 1,670 |
| 2012-11-09 | 5,050 | 5,130 | 5,050 | 5,080 | 31,600 | 1,693.33 |
| 2012-11-08 | 5,120 | 5,120 | 5,060 | 5,100 | 13,500 | 1,700 |
| 2012-11-07 | 5,130 | 5,150 | 5,080 | 5,130 | 28,000 | 1,710 |
| 2012-11-06 | 5,120 | 5,140 | 5,060 | 5,100 | 14,300 | 1,700 |
| 2012-11-05 | 5,070 | 5,100 | 5,060 | 5,090 | 11,500 | 1,696.67 |
| 2012-11-02 | 5,180 | 5,180 | 5,140 | 5,150 | 12,500 | 1,716.67 |
| 2012-11-01 | 5,120 | 5,180 | 5,100 | 5,150 | 26,800 | 1,716.67 |
| 2012-10-31 | 5,030 | 5,130 | 5,020 | 5,070 | 28,500 | 1,690 |
| 2012-10-30 | 5,020 | 5,090 | 5,020 | 5,030 | 20,300 | 1,676.67 |
| 2012-10-29 | 5,090 | 5,120 | 5,020 | 5,020 | 29,700 | 1,673.33 |
| 2012-10-26 | 5,130 | 5,130 | 5,040 | 5,040 | 35,300 | 1,680 |
| 2012-10-25 | 5,100 | 5,170 | 5,090 | 5,130 | 25,200 | 1,710 |
| 2012-10-24 | 5,080 | 5,100 | 5,040 | 5,080 | 24,000 | 1,693.33 |
| 2012-10-23 | 5,160 | 5,200 | 5,060 | 5,070 | 48,000 | 1,690 |
| 2012-10-22 | 5,260 | 5,260 | 5,120 | 5,130 | 35,200 | 1,710 |
| 2012-10-19 | 5,100 | 5,270 | 5,100 | 5,270 | 62,000 | 1,756.67 |
| 2012-10-18 | 4,980 | 5,090 | 4,980 | 5,080 | 45,100 | 1,693.33 |
| 2012-10-17 | 4,960 | 5,090 | 4,955 | 5,010 | 42,400 | 1,670 |
| 2012-10-16 | 5,040 | 5,040 | 4,945 | 4,955 | 28,900 | 1,651.67 |
| 2012-10-15 | 5,070 | 5,080 | 4,965 | 4,995 | 22,200 | 1,665 |
| 2012-10-12 | 5,010 | 5,060 | 4,995 | 5,030 | 22,100 | 1,676.67 |
| 2012-10-11 | 4,880 | 5,010 | 4,840 | 4,970 | 40,000 | 1,656.67 |
| 2012-10-10 | 4,920 | 4,975 | 4,900 | 4,905 | 29,900 | 1,635 |
| 2012-10-09 | 5,070 | 5,130 | 4,985 | 4,990 | 50,700 | 1,663.33 |
| 2012-10-05 | 5,080 | 5,090 | 5,040 | 5,060 | 20,700 | 1,686.67 |
| 2012-10-04 | 5,030 | 5,110 | 5,020 | 5,080 | 22,400 | 1,693.33 |
| 2012-10-03 | 5,150 | 5,170 | 5,070 | 5,070 | 20,400 | 1,690 |
| 2012-10-02 | 5,140 | 5,180 | 5,110 | 5,120 | 20,800 | 1,706.67 |
| 2012-10-01 | 5,060 | 5,170 | 5,060 | 5,120 | 49,300 | 1,706.67 |
| 2012-09-28 | 5,280 | 5,310 | 5,190 | 5,220 | 41,800 | 1,740 |
| 2012-09-27 | 5,190 | 5,340 | 5,190 | 5,320 | 65,500 | 1,773.33 |
| 2012-09-26 | 5,130 | 5,200 | 5,130 | 5,180 | 28,900 | 1,726.67 |
| 2012-09-25 | 5,140 | 5,180 | 5,110 | 5,170 | 35,700 | 1,723.33 |
| 2012-09-24 | 5,090 | 5,160 | 5,070 | 5,140 | 23,100 | 1,713.33 |
| 2012-09-21 | 5,050 | 5,100 | 5,040 | 5,070 | 48,900 | 1,690 |
| 2012-09-20 | 5,050 | 5,080 | 5,020 | 5,040 | 30,100 | 1,680 |
| 2012-09-19 | 5,120 | 5,150 | 5,050 | 5,050 | 37,300 | 1,683.33 |
| 2012-09-18 | 5,110 | 5,140 | 5,060 | 5,120 | 30,700 | 1,706.67 |
| 2012-09-14 | 5,150 | 5,160 | 5,090 | 5,110 | 36,400 | 1,703.33 |
| 2012-09-13 | 5,150 | 5,150 | 5,080 | 5,110 | 33,900 | 1,703.33 |
| 2012-09-12 | 5,090 | 5,150 | 5,060 | 5,140 | 25,900 | 1,713.33 |
| 2012-09-11 | 5,100 | 5,100 | 4,995 | 5,080 | 48,800 | 1,693.33 |
| 2012-09-10 | 5,050 | 5,110 | 5,040 | 5,090 | 48,400 | 1,696.67 |
| 2012-09-07 | 5,000 | 5,050 | 5,000 | 5,000 | 34,600 | 1,666.67 |
| 2012-09-06 | 5,000 | 5,040 | 4,980 | 5,010 | 78,000 | 1,670 |
| 2012-09-05 | 5,040 | 5,050 | 4,985 | 5,010 | 55,000 | 1,670 |
| 2012-09-04 | 5,050 | 5,100 | 4,975 | 4,995 | 74,000 | 1,665 |
| 2012-09-03 | 5,050 | 5,170 | 5,050 | 5,080 | 52,900 | 1,693.33 |
| 2012-08-31 | 4,995 | 5,090 | 4,980 | 5,050 | 64,700 | 1,683.33 |
| 2012-08-30 | 5,010 | 5,050 | 4,945 | 4,970 | 47,400 | 1,656.67 |
| 2012-08-29 | 4,860 | 5,020 | 4,860 | 4,990 | 74,200 | 1,663.33 |
| 2012-08-28 | 4,915 | 4,930 | 4,830 | 4,845 | 22,700 | 1,615 |
| 2012-08-27 | 4,910 | 4,920 | 4,890 | 4,900 | 24,400 | 1,633.33 |
| 2012-08-24 | 4,960 | 4,980 | 4,900 | 4,935 | 44,100 | 1,645 |
| 2012-08-23 | 4,885 | 4,980 | 4,870 | 4,980 | 68,100 | 1,660 |
| 2012-08-22 | 4,770 | 4,870 | 4,720 | 4,850 | 67,000 | 1,616.67 |
| 2012-08-21 | 4,680 | 4,765 | 4,680 | 4,745 | 44,700 | 1,581.67 |
| 2012-08-20 | 4,690 | 4,710 | 4,630 | 4,640 | 40,800 | 1,546.67 |
| 2012-08-17 | 4,670 | 4,730 | 4,665 | 4,690 | 24,900 | 1,563.33 |
| 2012-08-16 | 4,725 | 4,750 | 4,675 | 4,740 | 40,000 | 1,580 |
| 2012-08-15 | 4,690 | 4,740 | 4,640 | 4,725 | 33,300 | 1,575 |
| 2012-08-14 | 4,610 | 4,700 | 4,585 | 4,690 | 50,700 | 1,563.33 |
| 2012-08-13 | 4,525 | 4,600 | 4,525 | 4,570 | 42,000 | 1,523.33 |
| 2012-08-10 | 4,410 | 4,480 | 4,395 | 4,460 | 28,200 | 1,486.67 |
| 2012-08-09 | 4,365 | 4,390 | 4,310 | 4,375 | 48,500 | 1,458.33 |
| 2012-08-08 | 4,490 | 4,530 | 4,370 | 4,390 | 52,000 | 1,463.33 |
| 2012-08-07 | 4,465 | 4,495 | 4,465 | 4,490 | 39,400 | 1,496.67 |
| 2012-08-06 | 4,405 | 4,470 | 4,380 | 4,470 | 41,900 | 1,490 |
| 2012-08-03 | 4,515 | 4,515 | 4,370 | 4,375 | 55,800 | 1,458.33 |
| 2012-08-02 | 4,585 | 4,590 | 4,515 | 4,525 | 31,700 | 1,508.33 |
| 2012-08-01 | 4,595 | 4,615 | 4,565 | 4,585 | 25,200 | 1,528.33 |
| 2012-07-31 | 4,600 | 4,620 | 4,565 | 4,580 | 20,800 | 1,526.67 |
| 2012-07-30 | 4,580 | 4,605 | 4,540 | 4,585 | 29,000 | 1,528.33 |
| 2012-07-27 | 4,625 | 4,635 | 4,530 | 4,615 | 38,700 | 1,538.33 |
| 2012-07-26 | 4,565 | 4,635 | 4,525 | 4,620 | 40,400 | 1,540 |
| 2012-07-25 | 4,525 | 4,615 | 4,520 | 4,560 | 49,900 | 1,520 |
| 2012-07-24 | 4,550 | 4,570 | 4,485 | 4,505 | 19,000 | 1,501.67 |
| 2012-07-23 | 4,535 | 4,600 | 4,505 | 4,535 | 27,700 | 1,511.67 |
| 2012-07-20 | 4,580 | 4,600 | 4,550 | 4,565 | 34,500 | 1,521.67 |
| 2012-07-19 | 4,585 | 4,620 | 4,565 | 4,575 | 29,600 | 1,525 |
| 2012-07-18 | 4,630 | 4,635 | 4,545 | 4,560 | 34,700 | 1,520 |
| 2012-07-17 | 4,550 | 4,640 | 4,530 | 4,600 | 38,300 | 1,533.33 |
| 2012-07-13 | 4,535 | 4,590 | 4,535 | 4,560 | 35,900 | 1,520 |
| 2012-07-12 | 4,555 | 4,610 | 4,550 | 4,575 | 43,400 | 1,525 |
| 2012-07-11 | 4,550 | 4,570 | 4,520 | 4,565 | 30,400 | 1,521.67 |
| 2012-07-10 | 4,515 | 4,595 | 4,515 | 4,565 | 53,100 | 1,521.67 |
| 2012-07-09 | 4,440 | 4,535 | 4,405 | 4,505 | 36,400 | 1,501.67 |
| 2012-07-06 | 4,460 | 4,530 | 4,435 | 4,450 | 26,000 | 1,483.33 |
| 2012-07-05 | 4,580 | 4,580 | 4,420 | 4,460 | 70,700 | 1,486.67 |
| 2012-07-04 | 4,565 | 4,585 | 4,535 | 4,575 | 25,200 | 1,525 |
| 2012-07-03 | 4,505 | 4,575 | 4,460 | 4,560 | 59,700 | 1,520 |
| 2012-07-02 | 4,480 | 4,510 | 4,445 | 4,490 | 32,500 | 1,496.67 |
| 2012-06-29 | 4,465 | 4,480 | 4,440 | 4,465 | 35,100 | 1,488.33 |
| 2012-06-28 | 4,385 | 4,480 | 4,370 | 4,465 | 61,400 | 1,488.33 |
| 2012-06-27 | 4,310 | 4,380 | 4,285 | 4,380 | 79,400 | 1,460 |
| 2012-06-26 | 4,330 | 4,480 | 4,300 | 4,330 | 95,200 | 1,443.33 |
| 2012-06-25 | 4,370 | 4,395 | 4,355 | 4,355 | 32,000 | 1,451.67 |
| 2012-06-22 | 4,375 | 4,450 | 4,375 | 4,415 | 34,200 | 1,471.67 |
| 2012-06-21 | 4,295 | 4,455 | 4,285 | 4,440 | 63,900 | 1,480 |
| 2012-06-20 | 4,235 | 4,330 | 4,235 | 4,290 | 44,900 | 1,430 |
| 2012-06-19 | 4,200 | 4,235 | 4,185 | 4,230 | 44,600 | 1,410 |
| 2012-06-18 | 4,210 | 4,265 | 4,160 | 4,220 | 49,900 | 1,406.67 |
| 2012-06-15 | 4,175 | 4,230 | 4,155 | 4,215 | 43,100 | 1,405 |
| 2012-06-14 | 4,200 | 4,245 | 4,170 | 4,210 | 27,100 | 1,403.33 |
| 2012-06-13 | 4,200 | 4,250 | 4,185 | 4,205 | 29,700 | 1,401.67 |
| 2012-06-12 | 4,250 | 4,255 | 4,195 | 4,220 | 33,200 | 1,406.67 |
| 2012-06-11 | 4,185 | 4,320 | 4,185 | 4,280 | 54,000 | 1,426.67 |
| 2012-06-08 | 4,225 | 4,225 | 4,130 | 4,175 | 34,000 | 1,391.67 |
| 2012-06-07 | 4,135 | 4,215 | 4,115 | 4,215 | 20,600 | 1,405 |
| 2012-06-06 | 4,115 | 4,160 | 4,110 | 4,155 | 24,900 | 1,385 |
| 2012-06-05 | 4,225 | 4,225 | 4,120 | 4,185 | 48,600 | 1,395 |
| 2012-06-04 | 4,140 | 4,190 | 4,070 | 4,160 | 55,500 | 1,386.67 |
| 2012-06-01 | 4,085 | 4,240 | 4,075 | 4,230 | 94,300 | 1,410 |
| 2012-05-31 | 3,940 | 4,100 | 3,900 | 4,095 | 93,100 | 1,365 |
| 2012-05-30 | 3,880 | 3,970 | 3,870 | 3,940 | 28,300 | 1,313.33 |
| 2012-05-29 | 3,860 | 3,895 | 3,845 | 3,885 | 16,100 | 1,295 |
| 2012-05-28 | 3,865 | 3,910 | 3,840 | 3,860 | 11,100 | 1,286.67 |
| 2012-05-25 | 3,860 | 3,950 | 3,825 | 3,900 | 34,200 | 1,300 |
| 2012-05-24 | 3,875 | 3,925 | 3,835 | 3,880 | 38,700 | 1,293.33 |
| 2012-05-23 | 4,045 | 4,045 | 3,885 | 3,915 | 57,700 | 1,305 |
| 2012-05-22 | 3,945 | 4,040 | 3,920 | 4,025 | 48,900 | 1,341.67 |
| 2012-05-21 | 4,095 | 4,140 | 3,930 | 3,935 | 62,500 | 1,311.67 |
| 2012-05-18 | 4,025 | 4,110 | 3,965 | 4,095 | 99,900 | 1,365 |
| 2012-05-17 | 4,005 | 4,080 | 3,975 | 4,060 | 75,200 | 1,353.33 |
| 2012-05-16 | 3,850 | 4,020 | 3,850 | 4,010 | 76,100 | 1,336.67 |
| 2012-05-15 | 3,730 | 3,850 | 3,710 | 3,840 | 72,600 | 1,280 |
| 2012-05-14 | 3,600 | 3,670 | 3,555 | 3,625 | 53,900 | 1,208.33 |
| 2012-05-11 | 3,760 | 3,775 | 3,665 | 3,675 | 35,200 | 1,225 |
| 2012-05-10 | 3,760 | 3,785 | 3,750 | 3,775 | 8,700 | 1,258.33 |
| 2012-05-09 | 3,735 | 3,765 | 3,710 | 3,745 | 38,200 | 1,248.33 |
| 2012-05-08 | 3,700 | 3,755 | 3,700 | 3,730 | 20,600 | 1,243.33 |
| 2012-05-07 | 3,635 | 3,705 | 3,625 | 3,690 | 33,600 | 1,230 |
| 2012-05-02 | 3,650 | 3,705 | 3,650 | 3,690 | 20,600 | 1,230 |
| 2012-05-01 | 3,680 | 3,690 | 3,660 | 3,660 | 19,700 | 1,220 |
| 2012-04-27 | 3,720 | 3,750 | 3,660 | 3,680 | 33,100 | 1,226.67 |
| 2012-04-26 | 3,790 | 3,795 | 3,740 | 3,750 | 16,300 | 1,250 |
| 2012-04-25 | 3,765 | 3,790 | 3,760 | 3,785 | 18,500 | 1,261.67 |
| 2012-04-24 | 3,700 | 3,730 | 3,700 | 3,710 | 24,200 | 1,236.67 |
| 2012-04-23 | 3,755 | 3,800 | 3,735 | 3,740 | 29,200 | 1,246.67 |
| 2012-04-20 | 3,785 | 3,785 | 3,755 | 3,770 | 27,100 | 1,256.67 |
| 2012-04-19 | 3,825 | 3,825 | 3,780 | 3,785 | 16,000 | 1,261.67 |
| 2012-04-18 | 3,825 | 3,835 | 3,765 | 3,805 | 29,400 | 1,268.33 |
| 2012-04-17 | 3,810 | 3,825 | 3,780 | 3,810 | 16,800 | 1,270 |
| 2012-04-16 | 3,805 | 3,870 | 3,805 | 3,825 | 18,100 | 1,275 |
| 2012-04-13 | 3,850 | 4,000 | 3,845 | 3,850 | 60,300 | 1,283.33 |
| 2012-04-12 | 3,840 | 3,840 | 3,770 | 3,785 | 23,300 | 1,261.67 |
| 2012-04-11 | 3,805 | 3,885 | 3,805 | 3,865 | 24,600 | 1,288.33 |
| 2012-04-10 | 3,900 | 3,915 | 3,855 | 3,885 | 18,800 | 1,295 |
| 2012-04-09 | 3,995 | 3,995 | 3,925 | 3,925 | 20,200 | 1,308.33 |
| 2012-04-06 | 3,900 | 3,965 | 3,900 | 3,960 | 26,400 | 1,320 |
| 2012-04-05 | 3,820 | 3,900 | 3,820 | 3,880 | 22,700 | 1,293.33 |
| 2012-04-04 | 3,935 | 3,935 | 3,875 | 3,890 | 17,200 | 1,296.67 |
| 2012-04-03 | 4,030 | 4,030 | 3,900 | 3,940 | 31,900 | 1,313.33 |
| 2012-04-02 | 4,055 | 4,095 | 3,985 | 3,990 | 57,900 | 1,330 |
| 2012-03-30 | 4,000 | 4,115 | 3,995 | 4,100 | 81,000 | 1,366.67 |
| 2012-03-29 | 3,870 | 4,000 | 3,870 | 3,990 | 74,700 | 1,330 |
| 2012-03-28 | 3,870 | 3,880 | 3,820 | 3,865 | 37,500 | 1,288.33 |
| 2012-03-27 | 3,800 | 3,905 | 3,795 | 3,900 | 65,800 | 1,300 |
| 2012-03-26 | 3,800 | 3,825 | 3,795 | 3,800 | 34,400 | 1,266.67 |
| 2012-03-23 | 3,780 | 3,825 | 3,770 | 3,790 | 33,100 | 1,263.33 |
| 2012-03-22 | 3,760 | 3,780 | 3,750 | 3,765 | 30,800 | 1,255 |
| 2012-03-21 | 3,740 | 3,775 | 3,740 | 3,760 | 21,700 | 1,253.33 |
| 2012-03-19 | 3,790 | 3,810 | 3,730 | 3,730 | 42,100 | 1,243.33 |
| 2012-03-16 | 3,780 | 3,790 | 3,780 | 3,790 | 12,800 | 1,263.33 |
| 2012-03-15 | 3,760 | 3,795 | 3,740 | 3,780 | 25,000 | 1,260 |
| 2012-03-14 | 3,785 | 3,810 | 3,760 | 3,765 | 29,500 | 1,255 |
| 2012-03-13 | 3,750 | 3,810 | 3,750 | 3,780 | 23,700 | 1,260 |
| 2012-03-12 | 3,795 | 3,800 | 3,720 | 3,770 | 64,800 | 1,256.67 |
| 2012-03-09 | 3,870 | 3,870 | 3,790 | 3,795 | 91,700 | 1,265 |
| 2012-03-08 | 3,810 | 3,815 | 3,735 | 3,800 | 70,200 | 1,266.67 |
| 2012-03-07 | 3,765 | 3,810 | 3,765 | 3,810 | 60,500 | 1,270 |
| 2012-03-06 | 3,715 | 3,805 | 3,715 | 3,765 | 102,300 | 1,255 |
| 2012-03-05 | 3,670 | 3,725 | 3,665 | 3,710 | 72,200 | 1,236.67 |
| 2012-03-02 | 3,580 | 3,640 | 3,570 | 3,635 | 68,600 | 1,211.67 |
| 2012-03-01 | 3,540 | 3,580 | 3,540 | 3,580 | 43,300 | 1,193.33 |
| 2012-02-29 | 3,480 | 3,545 | 3,480 | 3,525 | 60,900 | 1,175 |
| 2012-02-28 | 3,500 | 3,505 | 3,455 | 3,480 | 83,100 | 1,160 |
| 2012-02-27 | 3,470 | 3,510 | 3,455 | 3,500 | 46,000 | 1,166.67 |
| 2012-02-24 | 3,485 | 3,490 | 3,460 | 3,470 | 31,800 | 1,156.67 |
| 2012-02-23 | 3,465 | 3,470 | 3,440 | 3,455 | 63,800 | 1,151.67 |
| 2012-02-22 | 3,410 | 3,420 | 3,380 | 3,395 | 35,700 | 1,131.67 |
| 2012-02-21 | 3,360 | 3,390 | 3,350 | 3,380 | 12,300 | 1,126.67 |
| 2012-02-20 | 3,415 | 3,425 | 3,330 | 3,340 | 28,200 | 1,113.33 |
| 2012-02-17 | 3,410 | 3,425 | 3,390 | 3,390 | 37,800 | 1,130 |
| 2012-02-16 | 3,385 | 3,405 | 3,370 | 3,390 | 21,300 | 1,130 |
| 2012-02-15 | 3,345 | 3,385 | 3,320 | 3,370 | 35,100 | 1,123.33 |
| 2012-02-14 | 3,265 | 3,355 | 3,265 | 3,345 | 61,400 | 1,115 |
| 2012-02-13 | 3,275 | 3,295 | 3,220 | 3,230 | 52,400 | 1,076.67 |
| 2012-02-10 | 3,325 | 3,350 | 3,235 | 3,275 | 73,300 | 1,091.67 |
| 2012-02-09 | 3,370 | 3,375 | 3,360 | 3,365 | 14,400 | 1,121.67 |
| 2012-02-08 | 3,325 | 3,390 | 3,315 | 3,380 | 20,100 | 1,126.67 |
| 2012-02-07 | 3,310 | 3,350 | 3,305 | 3,345 | 29,300 | 1,115 |
| 2012-02-06 | 3,310 | 3,330 | 3,305 | 3,325 | 13,600 | 1,108.33 |
| 2012-02-03 | 3,350 | 3,350 | 3,295 | 3,305 | 28,600 | 1,101.67 |
| 2012-02-02 | 3,320 | 3,355 | 3,315 | 3,355 | 10,700 | 1,118.33 |
| 2012-02-01 | 3,335 | 3,355 | 3,310 | 3,320 | 17,300 | 1,106.67 |
| 2012-01-31 | 3,320 | 3,365 | 3,320 | 3,335 | 26,000 | 1,111.67 |
| 2012-01-30 | 3,390 | 3,390 | 3,300 | 3,365 | 32,200 | 1,121.67 |
| 2012-01-27 | 3,290 | 3,370 | 3,290 | 3,320 | 29,500 | 1,106.67 |
| 2012-01-26 | 3,430 | 3,430 | 3,270 | 3,290 | 54,800 | 1,096.67 |
| 2012-01-25 | 3,425 | 3,430 | 3,390 | 3,420 | 44,900 | 1,140 |
| 2012-01-24 | 3,410 | 3,410 | 3,375 | 3,385 | 35,100 | 1,128.33 |
| 2012-01-23 | 3,330 | 3,415 | 3,320 | 3,375 | 99,600 | 1,125 |
| 2012-01-20 | 3,280 | 3,330 | 3,250 | 3,315 | 52,100 | 1,105 |
| 2012-01-19 | 3,245 | 3,245 | 3,140 | 3,235 | 59,500 | 1,078.33 |
| 2012-01-18 | 3,130 | 3,225 | 3,130 | 3,205 | 53,800 | 1,068.33 |
| 2012-01-17 | 3,100 | 3,130 | 3,080 | 3,115 | 38,000 | 1,038.33 |
| 2012-01-16 | 3,100 | 3,130 | 3,080 | 3,120 | 24,200 | 1,040 |
| 2012-01-13 | 3,110 | 3,115 | 3,075 | 3,105 | 40,800 | 1,035 |
| 2012-01-12 | 3,100 | 3,110 | 3,045 | 3,045 | 45,500 | 1,015 |
| 2012-01-11 | 3,155 | 3,170 | 3,095 | 3,105 | 62,100 | 1,035 |
| 2012-01-10 | 3,225 | 3,285 | 3,165 | 3,170 | 39,800 | 1,056.67 |
| 2012-01-06 | 3,275 | 3,280 | 3,230 | 3,235 | 25,400 | 1,078.33 |
| 2012-01-05 | 3,295 | 3,295 | 3,265 | 3,270 | 19,700 | 1,090 |
| 2012-01-04 | 3,290 | 3,325 | 3,285 | 3,315 | 23,900 | 1,105 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
