4967 小林製薬(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 | 4,115 | 4,120 | 4,100 | 4,100 | 57,900 | 2,050 |
| 2012-12-27 | 4,145 | 4,155 | 4,075 | 4,090 | 151,300 | 2,045 |
| 2012-12-26 | 4,185 | 4,185 | 4,140 | 4,150 | 46,900 | 2,075 |
| 2012-12-25 | 4,205 | 4,210 | 4,155 | 4,160 | 67,700 | 2,080 |
| 2012-12-21 | 4,170 | 4,175 | 4,140 | 4,145 | 90,000 | 2,072.50 |
| 2012-12-20 | 4,115 | 4,180 | 4,100 | 4,145 | 86,200 | 2,072.50 |
| 2012-12-19 | 4,125 | 4,135 | 4,090 | 4,105 | 89,400 | 2,052.50 |
| 2012-12-18 | 4,105 | 4,150 | 4,100 | 4,120 | 76,900 | 2,060 |
| 2012-12-17 | 4,105 | 4,110 | 4,050 | 4,090 | 132,900 | 2,045 |
| 2012-12-14 | 4,105 | 4,150 | 4,105 | 4,120 | 100,500 | 2,060 |
| 2012-12-13 | 4,200 | 4,200 | 4,125 | 4,130 | 42,900 | 2,065 |
| 2012-12-12 | 4,190 | 4,195 | 4,155 | 4,185 | 69,500 | 2,092.50 |
| 2012-12-11 | 4,255 | 4,255 | 4,170 | 4,195 | 62,200 | 2,097.50 |
| 2012-12-10 | 4,190 | 4,250 | 4,175 | 4,230 | 124,900 | 2,115 |
| 2012-12-07 | 4,115 | 4,155 | 4,090 | 4,135 | 85,700 | 2,067.50 |
| 2012-12-06 | 4,140 | 4,155 | 4,115 | 4,125 | 84,600 | 2,062.50 |
| 2012-12-05 | 4,100 | 4,130 | 4,090 | 4,115 | 75,200 | 2,057.50 |
| 2012-12-04 | 4,045 | 4,100 | 4,045 | 4,095 | 59,600 | 2,047.50 |
| 2012-12-03 | 4,095 | 4,100 | 4,020 | 4,040 | 153,600 | 2,020 |
| 2012-11-30 | 4,125 | 4,135 | 4,110 | 4,110 | 61,400 | 2,055 |
| 2012-11-29 | 4,090 | 4,155 | 4,090 | 4,145 | 51,500 | 2,072.50 |
| 2012-11-28 | 4,100 | 4,140 | 4,100 | 4,110 | 59,600 | 2,055 |
| 2012-11-27 | 4,075 | 4,125 | 4,075 | 4,125 | 78,000 | 2,062.50 |
| 2012-11-26 | 4,155 | 4,155 | 4,070 | 4,070 | 140,500 | 2,035 |
| 2012-11-22 | 4,160 | 4,165 | 4,065 | 4,085 | 71,700 | 2,042.50 |
| 2012-11-21 | 4,145 | 4,165 | 4,110 | 4,145 | 77,600 | 2,072.50 |
| 2012-11-20 | 4,115 | 4,120 | 4,100 | 4,110 | 56,600 | 2,055 |
| 2012-11-19 | 4,085 | 4,135 | 4,085 | 4,115 | 94,700 | 2,057.50 |
| 2012-11-16 | 4,090 | 4,130 | 4,075 | 4,105 | 105,600 | 2,052.50 |
| 2012-11-15 | 4,145 | 4,145 | 4,040 | 4,090 | 74,300 | 2,045 |
| 2012-11-14 | 4,150 | 4,150 | 4,135 | 4,140 | 19,100 | 2,070 |
| 2012-11-13 | 4,120 | 4,150 | 4,110 | 4,135 | 52,400 | 2,067.50 |
| 2012-11-12 | 4,110 | 4,135 | 4,100 | 4,120 | 46,200 | 2,060 |
| 2012-11-09 | 4,110 | 4,145 | 4,075 | 4,145 | 93,100 | 2,072.50 |
| 2012-11-08 | 4,180 | 4,190 | 4,130 | 4,140 | 64,900 | 2,070 |
| 2012-11-07 | 4,200 | 4,215 | 4,145 | 4,155 | 166,200 | 2,077.50 |
| 2012-11-06 | 4,180 | 4,190 | 4,160 | 4,180 | 98,200 | 2,090 |
| 2012-11-05 | 4,230 | 4,245 | 4,150 | 4,240 | 128,600 | 2,120 |
| 2012-11-02 | 4,395 | 4,395 | 4,265 | 4,285 | 96,000 | 2,142.50 |
| 2012-11-01 | 4,320 | 4,325 | 4,270 | 4,295 | 119,500 | 2,147.50 |
| 2012-10-31 | 4,250 | 4,280 | 4,210 | 4,215 | 137,100 | 2,107.50 |
| 2012-10-30 | 4,330 | 4,335 | 4,245 | 4,245 | 195,400 | 2,122.50 |
| 2012-10-29 | 4,335 | 4,345 | 4,290 | 4,320 | 116,400 | 2,160 |
| 2012-10-26 | 4,385 | 4,395 | 4,330 | 4,330 | 81,200 | 2,165 |
| 2012-10-25 | 4,350 | 4,365 | 4,305 | 4,365 | 60,300 | 2,182.50 |
| 2012-10-24 | 4,330 | 4,345 | 4,320 | 4,330 | 87,600 | 2,165 |
| 2012-10-23 | 4,300 | 4,345 | 4,290 | 4,315 | 101,100 | 2,157.50 |
| 2012-10-22 | 4,265 | 4,285 | 4,250 | 4,275 | 59,900 | 2,137.50 |
| 2012-10-19 | 4,250 | 4,280 | 4,250 | 4,265 | 69,200 | 2,132.50 |
| 2012-10-18 | 4,200 | 4,225 | 4,190 | 4,220 | 73,000 | 2,110 |
| 2012-10-17 | 4,170 | 4,215 | 4,165 | 4,205 | 48,300 | 2,102.50 |
| 2012-10-16 | 4,155 | 4,165 | 4,135 | 4,140 | 64,100 | 2,070 |
| 2012-10-15 | 4,155 | 4,160 | 4,125 | 4,150 | 38,600 | 2,075 |
| 2012-10-12 | 4,135 | 4,185 | 4,135 | 4,155 | 49,800 | 2,077.50 |
| 2012-10-11 | 4,150 | 4,165 | 4,105 | 4,120 | 84,800 | 2,060 |
| 2012-10-10 | 4,240 | 4,240 | 4,140 | 4,160 | 107,800 | 2,080 |
| 2012-10-09 | 4,255 | 4,300 | 4,245 | 4,255 | 110,100 | 2,127.50 |
| 2012-10-05 | 4,240 | 4,275 | 4,215 | 4,240 | 72,500 | 2,120 |
| 2012-10-04 | 4,180 | 4,245 | 4,170 | 4,240 | 85,400 | 2,120 |
| 2012-10-03 | 4,205 | 4,220 | 4,175 | 4,175 | 57,800 | 2,087.50 |
| 2012-10-02 | 4,210 | 4,235 | 4,205 | 4,220 | 54,100 | 2,110 |
| 2012-10-01 | 4,180 | 4,210 | 4,180 | 4,200 | 60,100 | 2,100 |
| 2012-09-28 | 4,205 | 4,220 | 4,145 | 4,165 | 124,400 | 2,082.50 |
| 2012-09-27 | 4,220 | 4,255 | 4,205 | 4,240 | 91,000 | 2,120 |
| 2012-09-26 | 4,160 | 4,230 | 4,155 | 4,215 | 80,000 | 2,107.50 |
| 2012-09-25 | 4,125 | 4,215 | 4,125 | 4,215 | 173,800 | 2,107.50 |
| 2012-09-24 | 4,200 | 4,240 | 4,200 | 4,235 | 65,500 | 2,117.50 |
| 2012-09-21 | 4,130 | 4,205 | 4,130 | 4,200 | 76,100 | 2,100 |
| 2012-09-20 | 4,115 | 4,175 | 4,100 | 4,105 | 95,000 | 2,052.50 |
| 2012-09-19 | 4,175 | 4,185 | 4,145 | 4,150 | 73,500 | 2,075 |
| 2012-09-18 | 4,185 | 4,215 | 4,165 | 4,170 | 67,100 | 2,085 |
| 2012-09-14 | 4,220 | 4,225 | 4,180 | 4,185 | 63,700 | 2,092.50 |
| 2012-09-13 | 4,215 | 4,225 | 4,190 | 4,200 | 37,800 | 2,100 |
| 2012-09-12 | 4,195 | 4,240 | 4,195 | 4,210 | 53,200 | 2,105 |
| 2012-09-11 | 4,165 | 4,205 | 4,160 | 4,205 | 48,500 | 2,102.50 |
| 2012-09-10 | 4,200 | 4,210 | 4,160 | 4,180 | 37,300 | 2,090 |
| 2012-09-07 | 4,220 | 4,220 | 4,185 | 4,185 | 46,000 | 2,092.50 |
| 2012-09-06 | 4,200 | 4,220 | 4,175 | 4,190 | 36,800 | 2,095 |
| 2012-09-05 | 4,200 | 4,230 | 4,190 | 4,225 | 46,600 | 2,112.50 |
| 2012-09-04 | 4,240 | 4,245 | 4,200 | 4,205 | 51,000 | 2,102.50 |
| 2012-09-03 | 4,190 | 4,255 | 4,190 | 4,220 | 78,100 | 2,110 |
| 2012-08-31 | 4,180 | 4,215 | 4,170 | 4,185 | 45,600 | 2,092.50 |
| 2012-08-30 | 4,190 | 4,200 | 4,180 | 4,200 | 32,200 | 2,100 |
| 2012-08-29 | 4,210 | 4,215 | 4,170 | 4,185 | 39,200 | 2,092.50 |
| 2012-08-28 | 4,235 | 4,240 | 4,210 | 4,210 | 63,400 | 2,105 |
| 2012-08-27 | 4,230 | 4,270 | 4,195 | 4,200 | 30,200 | 2,100 |
| 2012-08-24 | 4,190 | 4,205 | 4,155 | 4,200 | 45,600 | 2,100 |
| 2012-08-23 | 4,135 | 4,175 | 4,130 | 4,165 | 51,100 | 2,082.50 |
| 2012-08-22 | 4,170 | 4,200 | 4,120 | 4,135 | 97,700 | 2,067.50 |
| 2012-08-21 | 4,210 | 4,230 | 4,170 | 4,170 | 66,300 | 2,085 |
| 2012-08-20 | 4,230 | 4,250 | 4,205 | 4,210 | 29,700 | 2,105 |
| 2012-08-17 | 4,205 | 4,235 | 4,180 | 4,230 | 59,200 | 2,115 |
| 2012-08-16 | 4,175 | 4,205 | 4,165 | 4,205 | 32,200 | 2,102.50 |
| 2012-08-15 | 4,230 | 4,230 | 4,160 | 4,180 | 62,300 | 2,090 |
| 2012-08-14 | 4,195 | 4,240 | 4,150 | 4,240 | 71,900 | 2,120 |
| 2012-08-13 | 4,125 | 4,155 | 4,110 | 4,150 | 36,900 | 2,075 |
| 2012-08-10 | 4,105 | 4,150 | 4,095 | 4,125 | 66,700 | 2,062.50 |
| 2012-08-09 | 4,105 | 4,110 | 4,070 | 4,100 | 49,600 | 2,050 |
| 2012-08-08 | 4,120 | 4,120 | 4,060 | 4,090 | 59,500 | 2,045 |
| 2012-08-07 | 4,090 | 4,105 | 4,075 | 4,090 | 39,900 | 2,045 |
| 2012-08-06 | 4,060 | 4,095 | 4,040 | 4,065 | 78,200 | 2,032.50 |
| 2012-08-03 | 4,085 | 4,085 | 4,010 | 4,020 | 63,000 | 2,010 |
| 2012-08-02 | 4,075 | 4,100 | 4,065 | 4,095 | 77,800 | 2,047.50 |
| 2012-08-01 | 4,090 | 4,100 | 4,050 | 4,050 | 48,600 | 2,025 |
| 2012-07-31 | 4,040 | 4,105 | 4,040 | 4,085 | 111,900 | 2,042.50 |
| 2012-07-30 | 4,005 | 4,050 | 3,990 | 4,035 | 168,200 | 2,017.50 |
| 2012-07-27 | 4,095 | 4,200 | 3,980 | 4,030 | 209,500 | 2,015 |
| 2012-07-26 | 4,290 | 4,290 | 4,195 | 4,215 | 60,700 | 2,107.50 |
| 2012-07-25 | 4,240 | 4,285 | 4,225 | 4,235 | 56,100 | 2,117.50 |
| 2012-07-24 | 4,230 | 4,245 | 4,200 | 4,220 | 75,600 | 2,110 |
| 2012-07-23 | 4,205 | 4,310 | 4,200 | 4,230 | 48,700 | 2,115 |
| 2012-07-20 | 4,295 | 4,295 | 4,235 | 4,235 | 40,100 | 2,117.50 |
| 2012-07-19 | 4,325 | 4,340 | 4,280 | 4,290 | 44,400 | 2,145 |
| 2012-07-18 | 4,380 | 4,395 | 4,300 | 4,300 | 95,200 | 2,150 |
| 2012-07-17 | 4,340 | 4,405 | 4,330 | 4,390 | 51,700 | 2,195 |
| 2012-07-13 | 4,360 | 4,385 | 4,325 | 4,330 | 28,700 | 2,165 |
| 2012-07-12 | 4,355 | 4,385 | 4,320 | 4,355 | 34,000 | 2,177.50 |
| 2012-07-11 | 4,375 | 4,380 | 4,330 | 4,355 | 25,400 | 2,177.50 |
| 2012-07-10 | 4,370 | 4,395 | 4,330 | 4,360 | 64,500 | 2,180 |
| 2012-07-09 | 4,290 | 4,380 | 4,290 | 4,350 | 42,400 | 2,175 |
| 2012-07-06 | 4,325 | 4,340 | 4,300 | 4,325 | 77,000 | 2,162.50 |
| 2012-07-05 | 4,370 | 4,395 | 4,310 | 4,320 | 68,700 | 2,160 |
| 2012-07-04 | 4,425 | 4,430 | 4,380 | 4,385 | 58,900 | 2,192.50 |
| 2012-07-03 | 4,380 | 4,430 | 4,370 | 4,420 | 41,600 | 2,210 |
| 2012-07-02 | 4,435 | 4,435 | 4,370 | 4,385 | 52,800 | 2,192.50 |
| 2012-06-29 | 4,370 | 4,450 | 4,345 | 4,435 | 70,100 | 2,217.50 |
| 2012-06-28 | 4,340 | 4,380 | 4,320 | 4,370 | 84,900 | 2,185 |
| 2012-06-27 | 4,290 | 4,335 | 4,275 | 4,335 | 44,100 | 2,167.50 |
| 2012-06-26 | 4,320 | 4,340 | 4,280 | 4,285 | 66,500 | 2,142.50 |
| 2012-06-25 | 4,325 | 4,335 | 4,290 | 4,325 | 48,400 | 2,162.50 |
| 2012-06-22 | 4,265 | 4,315 | 4,265 | 4,305 | 54,400 | 2,152.50 |
| 2012-06-21 | 4,225 | 4,300 | 4,210 | 4,295 | 95,900 | 2,147.50 |
| 2012-06-20 | 4,185 | 4,235 | 4,175 | 4,225 | 32,400 | 2,112.50 |
| 2012-06-19 | 4,145 | 4,195 | 4,145 | 4,155 | 33,200 | 2,077.50 |
| 2012-06-18 | 4,140 | 4,165 | 4,120 | 4,140 | 36,400 | 2,070 |
| 2012-06-15 | 4,160 | 4,190 | 4,140 | 4,140 | 36,100 | 2,070 |
| 2012-06-14 | 4,140 | 4,175 | 4,135 | 4,155 | 72,800 | 2,077.50 |
| 2012-06-13 | 4,125 | 4,160 | 4,105 | 4,130 | 67,700 | 2,065 |
| 2012-06-12 | 4,145 | 4,145 | 4,080 | 4,115 | 83,300 | 2,057.50 |
| 2012-06-11 | 4,210 | 4,215 | 4,155 | 4,155 | 74,100 | 2,077.50 |
| 2012-06-08 | 4,205 | 4,210 | 4,180 | 4,205 | 85,800 | 2,102.50 |
| 2012-06-07 | 4,205 | 4,260 | 4,160 | 4,235 | 133,200 | 2,117.50 |
| 2012-06-06 | 4,220 | 4,260 | 4,185 | 4,205 | 108,000 | 2,102.50 |
| 2012-06-05 | 4,270 | 4,270 | 4,205 | 4,245 | 128,700 | 2,122.50 |
| 2012-06-04 | 4,225 | 4,300 | 4,225 | 4,270 | 87,200 | 2,135 |
| 2012-06-01 | 4,245 | 4,275 | 4,235 | 4,265 | 81,100 | 2,132.50 |
| 2012-05-31 | 4,225 | 4,285 | 4,220 | 4,280 | 49,000 | 2,140 |
| 2012-05-30 | 4,290 | 4,295 | 4,240 | 4,270 | 81,400 | 2,135 |
| 2012-05-29 | 4,270 | 4,300 | 4,240 | 4,285 | 91,900 | 2,142.50 |
| 2012-05-28 | 4,240 | 4,260 | 4,205 | 4,250 | 60,300 | 2,125 |
| 2012-05-25 | 4,230 | 4,270 | 4,195 | 4,250 | 50,100 | 2,125 |
| 2012-05-24 | 4,200 | 4,215 | 4,175 | 4,180 | 33,100 | 2,090 |
| 2012-05-23 | 4,230 | 4,240 | 4,180 | 4,200 | 57,400 | 2,100 |
| 2012-05-22 | 4,265 | 4,285 | 4,235 | 4,240 | 51,300 | 2,120 |
| 2012-05-21 | 4,170 | 4,230 | 4,170 | 4,220 | 50,500 | 2,110 |
| 2012-05-18 | 4,250 | 4,260 | 4,200 | 4,215 | 71,700 | 2,107.50 |
| 2012-05-17 | 4,225 | 4,275 | 4,225 | 4,250 | 82,600 | 2,125 |
| 2012-05-16 | 4,250 | 4,290 | 4,210 | 4,290 | 56,100 | 2,145 |
| 2012-05-15 | 4,270 | 4,305 | 4,265 | 4,290 | 61,900 | 2,145 |
| 2012-05-14 | 4,250 | 4,320 | 4,245 | 4,305 | 62,000 | 2,152.50 |
| 2012-05-11 | 4,345 | 4,360 | 4,320 | 4,320 | 63,100 | 2,160 |
| 2012-05-10 | 4,340 | 4,360 | 4,310 | 4,345 | 95,700 | 2,172.50 |
| 2012-05-09 | 4,320 | 4,320 | 4,285 | 4,295 | 92,900 | 2,147.50 |
| 2012-05-08 | 4,330 | 4,340 | 4,310 | 4,325 | 109,100 | 2,162.50 |
| 2012-05-07 | 4,210 | 4,340 | 4,185 | 4,330 | 150,100 | 2,165 |
| 2012-05-02 | 4,085 | 4,260 | 4,045 | 4,235 | 159,500 | 2,117.50 |
| 2012-05-01 | 4,015 | 4,070 | 4,010 | 4,050 | 82,200 | 2,025 |
| 2012-04-27 | 4,045 | 4,050 | 4,005 | 4,015 | 56,600 | 2,007.50 |
| 2012-04-26 | 4,040 | 4,050 | 4,030 | 4,045 | 29,100 | 2,022.50 |
| 2012-04-25 | 4,025 | 4,040 | 4,015 | 4,040 | 30,700 | 2,020 |
| 2012-04-24 | 3,995 | 4,020 | 3,985 | 4,010 | 49,000 | 2,005 |
| 2012-04-23 | 4,020 | 4,030 | 4,005 | 4,010 | 30,800 | 2,005 |
| 2012-04-20 | 4,000 | 4,015 | 3,990 | 4,000 | 36,100 | 2,000 |
| 2012-04-19 | 4,020 | 4,035 | 3,990 | 4,000 | 31,400 | 2,000 |
| 2012-04-18 | 4,040 | 4,050 | 4,005 | 4,050 | 62,200 | 2,025 |
| 2012-04-17 | 3,980 | 4,045 | 3,965 | 4,030 | 90,800 | 2,015 |
| 2012-04-16 | 3,955 | 4,030 | 3,945 | 3,995 | 77,900 | 1,997.50 |
| 2012-04-13 | 3,945 | 3,970 | 3,935 | 3,955 | 38,700 | 1,977.50 |
| 2012-04-12 | 3,950 | 3,970 | 3,935 | 3,940 | 47,700 | 1,970 |
| 2012-04-11 | 3,960 | 3,985 | 3,950 | 3,950 | 54,000 | 1,975 |
| 2012-04-10 | 4,045 | 4,060 | 3,965 | 4,010 | 88,800 | 2,005 |
| 2012-04-09 | 3,925 | 4,015 | 3,925 | 4,000 | 117,500 | 2,000 |
| 2012-04-06 | 3,930 | 3,970 | 3,910 | 3,950 | 70,300 | 1,975 |
| 2012-04-05 | 4,010 | 4,020 | 3,960 | 3,965 | 62,100 | 1,982.50 |
| 2012-04-04 | 4,050 | 4,060 | 4,015 | 4,030 | 79,500 | 2,015 |
| 2012-04-03 | 4,105 | 4,105 | 4,065 | 4,075 | 36,400 | 2,037.50 |
| 2012-04-02 | 4,135 | 4,135 | 4,075 | 4,100 | 91,200 | 2,050 |
| 2012-03-30 | 4,110 | 4,145 | 4,090 | 4,140 | 95,300 | 2,070 |
| 2012-03-29 | 4,070 | 4,105 | 4,055 | 4,105 | 63,400 | 2,052.50 |
| 2012-03-28 | 4,040 | 4,075 | 4,035 | 4,070 | 60,200 | 2,035 |
| 2012-03-27 | 4,055 | 4,105 | 4,010 | 4,105 | 130,200 | 2,052.50 |
| 2012-03-26 | 4,070 | 4,080 | 4,045 | 4,050 | 63,100 | 2,025 |
| 2012-03-23 | 4,090 | 4,090 | 4,065 | 4,070 | 67,500 | 2,035 |
| 2012-03-22 | 4,085 | 4,095 | 4,075 | 4,095 | 36,600 | 2,047.50 |
| 2012-03-21 | 4,070 | 4,090 | 4,060 | 4,070 | 55,800 | 2,035 |
| 2012-03-19 | 4,070 | 4,070 | 4,040 | 4,060 | 56,500 | 2,030 |
| 2012-03-16 | 4,060 | 4,080 | 4,045 | 4,055 | 42,800 | 2,027.50 |
| 2012-03-15 | 4,050 | 4,065 | 4,040 | 4,050 | 42,800 | 2,025 |
| 2012-03-14 | 4,070 | 4,085 | 4,030 | 4,030 | 64,100 | 2,015 |
| 2012-03-13 | 4,060 | 4,065 | 4,040 | 4,045 | 52,700 | 2,022.50 |
| 2012-03-12 | 4,100 | 4,100 | 4,050 | 4,065 | 63,100 | 2,032.50 |
| 2012-03-09 | 4,105 | 4,115 | 4,070 | 4,080 | 140,500 | 2,040 |
| 2012-03-08 | 4,050 | 4,085 | 4,050 | 4,065 | 103,900 | 2,032.50 |
| 2012-03-07 | 3,970 | 4,025 | 3,970 | 4,025 | 95,400 | 2,012.50 |
| 2012-03-06 | 3,970 | 3,995 | 3,970 | 3,975 | 42,900 | 1,987.50 |
| 2012-03-05 | 3,955 | 3,985 | 3,950 | 3,950 | 56,700 | 1,975 |
| 2012-03-02 | 3,975 | 3,975 | 3,950 | 3,950 | 62,900 | 1,975 |
| 2012-03-01 | 3,940 | 3,975 | 3,940 | 3,975 | 52,800 | 1,987.50 |
| 2012-02-29 | 3,985 | 3,990 | 3,930 | 3,930 | 58,000 | 1,965 |
| 2012-02-28 | 3,935 | 3,970 | 3,925 | 3,960 | 78,000 | 1,980 |
| 2012-02-27 | 3,950 | 3,950 | 3,910 | 3,925 | 61,000 | 1,962.50 |
| 2012-02-24 | 4,000 | 4,000 | 3,945 | 3,945 | 55,700 | 1,972.50 |
| 2012-02-23 | 3,985 | 3,995 | 3,975 | 3,980 | 44,600 | 1,990 |
| 2012-02-22 | 3,945 | 3,990 | 3,945 | 3,980 | 59,500 | 1,990 |
| 2012-02-21 | 3,930 | 3,955 | 3,920 | 3,940 | 68,000 | 1,970 |
| 2012-02-20 | 3,940 | 3,945 | 3,925 | 3,925 | 57,600 | 1,962.50 |
| 2012-02-17 | 3,930 | 3,945 | 3,895 | 3,915 | 104,300 | 1,957.50 |
| 2012-02-16 | 3,930 | 3,930 | 3,905 | 3,915 | 62,500 | 1,957.50 |
| 2012-02-15 | 3,920 | 3,935 | 3,905 | 3,930 | 96,700 | 1,965 |
| 2012-02-14 | 3,900 | 3,930 | 3,885 | 3,920 | 65,900 | 1,960 |
| 2012-02-13 | 3,915 | 3,940 | 3,890 | 3,895 | 91,600 | 1,947.50 |
| 2012-02-10 | 3,940 | 3,950 | 3,910 | 3,920 | 58,600 | 1,960 |
| 2012-02-09 | 3,950 | 3,955 | 3,920 | 3,930 | 76,800 | 1,965 |
| 2012-02-08 | 3,925 | 3,960 | 3,925 | 3,950 | 50,600 | 1,975 |
| 2012-02-07 | 3,945 | 3,955 | 3,925 | 3,945 | 57,500 | 1,972.50 |
| 2012-02-06 | 3,945 | 3,965 | 3,925 | 3,925 | 84,000 | 1,962.50 |
| 2012-02-03 | 3,890 | 3,920 | 3,890 | 3,920 | 57,400 | 1,960 |
| 2012-02-02 | 3,900 | 3,920 | 3,860 | 3,875 | 89,100 | 1,937.50 |
| 2012-02-01 | 3,900 | 3,925 | 3,865 | 3,870 | 89,200 | 1,935 |
| 2012-01-31 | 3,940 | 3,940 | 3,905 | 3,920 | 75,600 | 1,960 |
| 2012-01-30 | 3,910 | 3,955 | 3,910 | 3,945 | 75,100 | 1,972.50 |
| 2012-01-27 | 3,910 | 3,935 | 3,895 | 3,915 | 72,300 | 1,957.50 |
| 2012-01-26 | 3,930 | 3,930 | 3,900 | 3,910 | 90,400 | 1,955 |
| 2012-01-25 | 3,960 | 3,980 | 3,925 | 3,935 | 68,500 | 1,967.50 |
| 2012-01-24 | 3,945 | 3,950 | 3,930 | 3,930 | 43,300 | 1,965 |
| 2012-01-23 | 3,995 | 3,995 | 3,940 | 3,960 | 39,400 | 1,980 |
| 2012-01-20 | 4,045 | 4,045 | 3,990 | 4,000 | 77,700 | 2,000 |
| 2012-01-19 | 3,995 | 4,035 | 3,985 | 3,995 | 58,800 | 1,997.50 |
| 2012-01-18 | 4,005 | 4,050 | 3,990 | 3,995 | 46,300 | 1,997.50 |
| 2012-01-17 | 4,000 | 4,010 | 3,985 | 4,005 | 34,700 | 2,002.50 |
| 2012-01-16 | 4,040 | 4,045 | 4,000 | 4,015 | 43,700 | 2,007.50 |
| 2012-01-13 | 4,035 | 4,070 | 4,020 | 4,040 | 49,400 | 2,020 |
| 2012-01-12 | 4,070 | 4,070 | 4,010 | 4,010 | 39,900 | 2,005 |
| 2012-01-11 | 4,085 | 4,105 | 4,080 | 4,085 | 23,000 | 2,042.50 |
| 2012-01-10 | 4,110 | 4,175 | 4,090 | 4,090 | 55,700 | 2,045 |
| 2012-01-06 | 4,105 | 4,125 | 4,070 | 4,090 | 62,800 | 2,045 |
| 2012-01-05 | 4,125 | 4,130 | 4,085 | 4,090 | 43,500 | 2,045 |
| 2012-01-04 | 4,100 | 4,145 | 4,095 | 4,105 | 51,200 | 2,052.50 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
