5463 丸一鋼管(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 | 1,975 | 1,987 | 1,965 | 1,980 | 168,600 | 1,980 |
| 2012-12-27 | 1,992 | 1,996 | 1,967 | 1,976 | 224,700 | 1,976 |
| 2012-12-26 | 1,969 | 1,981 | 1,957 | 1,976 | 169,500 | 1,976 |
| 2012-12-25 | 1,968 | 1,973 | 1,946 | 1,955 | 124,300 | 1,955 |
| 2012-12-21 | 1,977 | 1,992 | 1,938 | 1,944 | 274,400 | 1,944 |
| 2012-12-20 | 1,911 | 2,000 | 1,910 | 1,965 | 317,200 | 1,965 |
| 2012-12-19 | 1,878 | 1,915 | 1,878 | 1,910 | 306,500 | 1,910 |
| 2012-12-18 | 1,875 | 1,896 | 1,874 | 1,877 | 154,700 | 1,877 |
| 2012-12-17 | 1,899 | 1,906 | 1,872 | 1,875 | 222,900 | 1,875 |
| 2012-12-14 | 1,834 | 1,870 | 1,832 | 1,869 | 259,900 | 1,869 |
| 2012-12-13 | 1,867 | 1,868 | 1,839 | 1,851 | 221,500 | 1,851 |
| 2012-12-12 | 1,858 | 1,860 | 1,823 | 1,840 | 200,200 | 1,840 |
| 2012-12-11 | 1,849 | 1,858 | 1,840 | 1,857 | 110,600 | 1,857 |
| 2012-12-10 | 1,870 | 1,872 | 1,840 | 1,859 | 147,100 | 1,859 |
| 2012-12-07 | 1,844 | 1,849 | 1,830 | 1,845 | 207,100 | 1,845 |
| 2012-12-06 | 1,834 | 1,876 | 1,834 | 1,838 | 287,300 | 1,838 |
| 2012-12-05 | 1,815 | 1,841 | 1,808 | 1,822 | 188,900 | 1,822 |
| 2012-12-04 | 1,800 | 1,810 | 1,783 | 1,807 | 208,000 | 1,807 |
| 2012-12-03 | 1,788 | 1,808 | 1,773 | 1,800 | 196,500 | 1,800 |
| 2012-11-30 | 1,776 | 1,782 | 1,755 | 1,780 | 311,300 | 1,780 |
| 2012-11-29 | 1,754 | 1,778 | 1,753 | 1,774 | 145,700 | 1,774 |
| 2012-11-28 | 1,762 | 1,770 | 1,742 | 1,750 | 183,600 | 1,750 |
| 2012-11-27 | 1,794 | 1,797 | 1,743 | 1,766 | 304,400 | 1,766 |
| 2012-11-26 | 1,808 | 1,816 | 1,780 | 1,799 | 203,600 | 1,799 |
| 2012-11-22 | 1,773 | 1,800 | 1,767 | 1,781 | 249,100 | 1,781 |
| 2012-11-21 | 1,740 | 1,768 | 1,734 | 1,756 | 196,500 | 1,756 |
| 2012-11-20 | 1,731 | 1,736 | 1,718 | 1,727 | 179,300 | 1,727 |
| 2012-11-19 | 1,701 | 1,723 | 1,701 | 1,710 | 127,300 | 1,710 |
| 2012-11-16 | 1,677 | 1,686 | 1,662 | 1,686 | 272,700 | 1,686 |
| 2012-11-15 | 1,636 | 1,680 | 1,629 | 1,674 | 175,500 | 1,674 |
| 2012-11-14 | 1,680 | 1,680 | 1,621 | 1,635 | 339,500 | 1,635 |
| 2012-11-13 | 1,678 | 1,685 | 1,657 | 1,684 | 170,200 | 1,684 |
| 2012-11-12 | 1,696 | 1,697 | 1,675 | 1,677 | 162,500 | 1,677 |
| 2012-11-09 | 1,692 | 1,716 | 1,681 | 1,701 | 196,600 | 1,701 |
| 2012-11-08 | 1,720 | 1,733 | 1,704 | 1,704 | 248,100 | 1,704 |
| 2012-11-07 | 1,648 | 1,752 | 1,596 | 1,693 | 976,600 | 1,693 |
| 2012-11-06 | 1,622 | 1,632 | 1,608 | 1,632 | 128,700 | 1,632 |
| 2012-11-05 | 1,653 | 1,667 | 1,641 | 1,645 | 111,800 | 1,645 |
| 2012-11-02 | 1,650 | 1,671 | 1,650 | 1,664 | 252,200 | 1,664 |
| 2012-11-01 | 1,662 | 1,665 | 1,640 | 1,649 | 264,900 | 1,649 |
| 2012-10-31 | 1,626 | 1,661 | 1,625 | 1,660 | 262,900 | 1,660 |
| 2012-10-30 | 1,620 | 1,647 | 1,609 | 1,618 | 364,100 | 1,618 |
| 2012-10-29 | 1,617 | 1,631 | 1,603 | 1,619 | 207,400 | 1,619 |
| 2012-10-26 | 1,639 | 1,655 | 1,611 | 1,616 | 246,700 | 1,616 |
| 2012-10-25 | 1,598 | 1,624 | 1,593 | 1,621 | 267,100 | 1,621 |
| 2012-10-24 | 1,584 | 1,637 | 1,583 | 1,600 | 287,300 | 1,600 |
| 2012-10-23 | 1,639 | 1,639 | 1,597 | 1,613 | 224,100 | 1,613 |
| 2012-10-22 | 1,640 | 1,648 | 1,625 | 1,639 | 315,600 | 1,639 |
| 2012-10-19 | 1,678 | 1,682 | 1,630 | 1,648 | 392,500 | 1,648 |
| 2012-10-18 | 1,715 | 1,718 | 1,672 | 1,678 | 379,000 | 1,678 |
| 2012-10-17 | 1,683 | 1,706 | 1,676 | 1,692 | 163,100 | 1,692 |
| 2012-10-16 | 1,665 | 1,677 | 1,644 | 1,665 | 111,800 | 1,665 |
| 2012-10-15 | 1,630 | 1,655 | 1,623 | 1,643 | 177,300 | 1,643 |
| 2012-10-12 | 1,630 | 1,656 | 1,630 | 1,645 | 158,400 | 1,645 |
| 2012-10-11 | 1,622 | 1,652 | 1,621 | 1,627 | 192,600 | 1,627 |
| 2012-10-10 | 1,634 | 1,651 | 1,620 | 1,623 | 248,900 | 1,623 |
| 2012-10-09 | 1,673 | 1,700 | 1,659 | 1,660 | 251,600 | 1,660 |
| 2012-10-05 | 1,678 | 1,684 | 1,667 | 1,683 | 117,900 | 1,683 |
| 2012-10-04 | 1,656 | 1,684 | 1,646 | 1,675 | 256,100 | 1,675 |
| 2012-10-03 | 1,676 | 1,692 | 1,664 | 1,669 | 318,000 | 1,669 |
| 2012-10-02 | 1,651 | 1,684 | 1,650 | 1,675 | 351,500 | 1,675 |
| 2012-10-01 | 1,660 | 1,661 | 1,632 | 1,648 | 496,300 | 1,648 |
| 2012-09-28 | 1,686 | 1,694 | 1,659 | 1,670 | 404,300 | 1,670 |
| 2012-09-27 | 1,679 | 1,715 | 1,651 | 1,671 | 486,000 | 1,671 |
| 2012-09-26 | 1,667 | 1,707 | 1,666 | 1,678 | 381,700 | 1,678 |
| 2012-09-25 | 1,732 | 1,735 | 1,708 | 1,727 | 511,400 | 1,727 |
| 2012-09-24 | 1,719 | 1,722 | 1,702 | 1,713 | 294,000 | 1,713 |
| 2012-09-21 | 1,740 | 1,740 | 1,709 | 1,716 | 366,000 | 1,716 |
| 2012-09-20 | 1,740 | 1,745 | 1,690 | 1,719 | 526,900 | 1,719 |
| 2012-09-19 | 1,673 | 1,713 | 1,653 | 1,690 | 448,600 | 1,690 |
| 2012-09-18 | 1,669 | 1,669 | 1,643 | 1,661 | 316,300 | 1,661 |
| 2012-09-14 | 1,651 | 1,671 | 1,644 | 1,664 | 262,300 | 1,664 |
| 2012-09-13 | 1,626 | 1,649 | 1,623 | 1,643 | 201,200 | 1,643 |
| 2012-09-12 | 1,601 | 1,626 | 1,598 | 1,626 | 342,600 | 1,626 |
| 2012-09-11 | 1,609 | 1,632 | 1,589 | 1,600 | 268,300 | 1,600 |
| 2012-09-10 | 1,591 | 1,611 | 1,576 | 1,608 | 219,200 | 1,608 |
| 2012-09-07 | 1,553 | 1,599 | 1,553 | 1,599 | 422,300 | 1,599 |
| 2012-09-06 | 1,510 | 1,550 | 1,508 | 1,537 | 449,000 | 1,537 |
| 2012-09-05 | 1,502 | 1,514 | 1,489 | 1,509 | 305,700 | 1,509 |
| 2012-09-04 | 1,510 | 1,520 | 1,502 | 1,514 | 256,300 | 1,514 |
| 2012-09-03 | 1,503 | 1,526 | 1,500 | 1,508 | 203,900 | 1,508 |
| 2012-08-31 | 1,528 | 1,543 | 1,502 | 1,503 | 290,100 | 1,503 |
| 2012-08-30 | 1,528 | 1,536 | 1,509 | 1,528 | 247,200 | 1,528 |
| 2012-08-29 | 1,512 | 1,527 | 1,505 | 1,522 | 273,100 | 1,522 |
| 2012-08-28 | 1,513 | 1,520 | 1,501 | 1,511 | 383,400 | 1,511 |
| 2012-08-27 | 1,515 | 1,523 | 1,501 | 1,503 | 181,600 | 1,503 |
| 2012-08-24 | 1,504 | 1,515 | 1,497 | 1,510 | 144,900 | 1,510 |
| 2012-08-23 | 1,509 | 1,525 | 1,496 | 1,513 | 219,800 | 1,513 |
| 2012-08-22 | 1,517 | 1,526 | 1,507 | 1,513 | 133,900 | 1,513 |
| 2012-08-21 | 1,526 | 1,532 | 1,508 | 1,518 | 180,200 | 1,518 |
| 2012-08-20 | 1,523 | 1,546 | 1,514 | 1,526 | 238,500 | 1,526 |
| 2012-08-17 | 1,498 | 1,520 | 1,496 | 1,513 | 160,300 | 1,513 |
| 2012-08-16 | 1,458 | 1,494 | 1,458 | 1,488 | 226,500 | 1,488 |
| 2012-08-15 | 1,485 | 1,489 | 1,443 | 1,455 | 230,900 | 1,455 |
| 2012-08-14 | 1,458 | 1,482 | 1,457 | 1,482 | 261,400 | 1,482 |
| 2012-08-13 | 1,455 | 1,473 | 1,453 | 1,458 | 147,500 | 1,458 |
| 2012-08-10 | 1,439 | 1,460 | 1,436 | 1,456 | 188,000 | 1,456 |
| 2012-08-09 | 1,432 | 1,451 | 1,431 | 1,448 | 352,300 | 1,448 |
| 2012-08-08 | 1,432 | 1,464 | 1,423 | 1,439 | 397,700 | 1,439 |
| 2012-08-07 | 1,483 | 1,485 | 1,406 | 1,439 | 667,400 | 1,439 |
| 2012-08-06 | 1,479 | 1,484 | 1,460 | 1,483 | 186,400 | 1,483 |
| 2012-08-03 | 1,490 | 1,490 | 1,450 | 1,468 | 299,200 | 1,468 |
| 2012-08-02 | 1,511 | 1,537 | 1,511 | 1,525 | 214,000 | 1,525 |
| 2012-08-01 | 1,520 | 1,543 | 1,506 | 1,510 | 257,900 | 1,510 |
| 2012-07-31 | 1,531 | 1,541 | 1,520 | 1,530 | 245,400 | 1,530 |
| 2012-07-30 | 1,547 | 1,547 | 1,512 | 1,527 | 257,600 | 1,527 |
| 2012-07-27 | 1,504 | 1,513 | 1,486 | 1,507 | 168,600 | 1,507 |
| 2012-07-26 | 1,475 | 1,492 | 1,460 | 1,483 | 141,800 | 1,483 |
| 2012-07-25 | 1,473 | 1,500 | 1,462 | 1,470 | 317,500 | 1,470 |
| 2012-07-24 | 1,453 | 1,492 | 1,452 | 1,476 | 227,000 | 1,476 |
| 2012-07-23 | 1,490 | 1,501 | 1,470 | 1,470 | 222,000 | 1,470 |
| 2012-07-20 | 1,522 | 1,535 | 1,490 | 1,503 | 219,200 | 1,503 |
| 2012-07-19 | 1,522 | 1,539 | 1,521 | 1,527 | 169,600 | 1,527 |
| 2012-07-18 | 1,554 | 1,562 | 1,508 | 1,516 | 281,800 | 1,516 |
| 2012-07-17 | 1,626 | 1,627 | 1,550 | 1,553 | 358,200 | 1,553 |
| 2012-07-13 | 1,615 | 1,643 | 1,615 | 1,635 | 247,900 | 1,635 |
| 2012-07-12 | 1,632 | 1,645 | 1,613 | 1,625 | 227,700 | 1,625 |
| 2012-07-11 | 1,648 | 1,648 | 1,617 | 1,625 | 178,300 | 1,625 |
| 2012-07-10 | 1,699 | 1,700 | 1,644 | 1,649 | 194,800 | 1,649 |
| 2012-07-09 | 1,679 | 1,686 | 1,658 | 1,659 | 158,400 | 1,659 |
| 2012-07-06 | 1,691 | 1,713 | 1,679 | 1,687 | 207,300 | 1,687 |
| 2012-07-05 | 1,686 | 1,699 | 1,676 | 1,682 | 124,500 | 1,682 |
| 2012-07-04 | 1,696 | 1,710 | 1,673 | 1,689 | 237,100 | 1,689 |
| 2012-07-03 | 1,693 | 1,714 | 1,689 | 1,695 | 185,400 | 1,695 |
| 2012-07-02 | 1,744 | 1,744 | 1,698 | 1,699 | 157,800 | 1,699 |
| 2012-06-29 | 1,650 | 1,717 | 1,646 | 1,707 | 242,200 | 1,707 |
| 2012-06-28 | 1,652 | 1,660 | 1,637 | 1,654 | 181,200 | 1,654 |
| 2012-06-27 | 1,623 | 1,633 | 1,611 | 1,632 | 92,300 | 1,632 |
| 2012-06-26 | 1,612 | 1,638 | 1,603 | 1,616 | 136,100 | 1,616 |
| 2012-06-25 | 1,654 | 1,657 | 1,626 | 1,632 | 179,300 | 1,632 |
| 2012-06-22 | 1,650 | 1,657 | 1,633 | 1,642 | 103,200 | 1,642 |
| 2012-06-21 | 1,662 | 1,670 | 1,648 | 1,664 | 111,300 | 1,664 |
| 2012-06-20 | 1,640 | 1,661 | 1,634 | 1,659 | 145,200 | 1,659 |
| 2012-06-19 | 1,633 | 1,644 | 1,617 | 1,624 | 132,200 | 1,624 |
| 2012-06-18 | 1,635 | 1,652 | 1,629 | 1,634 | 135,900 | 1,634 |
| 2012-06-15 | 1,620 | 1,631 | 1,593 | 1,613 | 379,000 | 1,613 |
| 2012-06-14 | 1,594 | 1,611 | 1,575 | 1,593 | 365,500 | 1,593 |
| 2012-06-13 | 1,581 | 1,599 | 1,575 | 1,594 | 490,900 | 1,594 |
| 2012-06-12 | 1,588 | 1,595 | 1,565 | 1,581 | 324,900 | 1,581 |
| 2012-06-11 | 1,617 | 1,635 | 1,615 | 1,617 | 168,400 | 1,617 |
| 2012-06-08 | 1,626 | 1,631 | 1,566 | 1,596 | 496,200 | 1,596 |
| 2012-06-07 | 1,648 | 1,648 | 1,610 | 1,624 | 441,000 | 1,624 |
| 2012-06-06 | 1,608 | 1,613 | 1,594 | 1,608 | 203,700 | 1,608 |
| 2012-06-05 | 1,570 | 1,609 | 1,569 | 1,599 | 143,300 | 1,599 |
| 2012-06-04 | 1,554 | 1,577 | 1,554 | 1,572 | 138,800 | 1,572 |
| 2012-06-01 | 1,600 | 1,628 | 1,575 | 1,581 | 182,000 | 1,581 |
| 2012-05-31 | 1,608 | 1,634 | 1,599 | 1,634 | 160,100 | 1,634 |
| 2012-05-30 | 1,617 | 1,636 | 1,583 | 1,632 | 229,100 | 1,632 |
| 2012-05-29 | 1,619 | 1,634 | 1,612 | 1,633 | 121,600 | 1,633 |
| 2012-05-28 | 1,648 | 1,656 | 1,615 | 1,624 | 123,500 | 1,624 |
| 2012-05-25 | 1,666 | 1,673 | 1,631 | 1,641 | 108,900 | 1,641 |
| 2012-05-24 | 1,645 | 1,681 | 1,633 | 1,645 | 209,700 | 1,645 |
| 2012-05-23 | 1,670 | 1,675 | 1,642 | 1,645 | 210,200 | 1,645 |
| 2012-05-22 | 1,687 | 1,690 | 1,669 | 1,672 | 201,600 | 1,672 |
| 2012-05-21 | 1,679 | 1,701 | 1,667 | 1,672 | 94,500 | 1,672 |
| 2012-05-18 | 1,680 | 1,706 | 1,662 | 1,678 | 210,800 | 1,678 |
| 2012-05-17 | 1,672 | 1,723 | 1,666 | 1,711 | 188,200 | 1,711 |
| 2012-05-16 | 1,700 | 1,714 | 1,660 | 1,674 | 204,400 | 1,674 |
| 2012-05-15 | 1,701 | 1,714 | 1,675 | 1,701 | 172,500 | 1,701 |
| 2012-05-14 | 1,704 | 1,745 | 1,704 | 1,714 | 161,200 | 1,714 |
| 2012-05-11 | 1,744 | 1,744 | 1,702 | 1,704 | 110,800 | 1,704 |
| 2012-05-10 | 1,697 | 1,741 | 1,697 | 1,728 | 195,000 | 1,728 |
| 2012-05-09 | 1,717 | 1,739 | 1,696 | 1,698 | 160,300 | 1,698 |
| 2012-05-08 | 1,738 | 1,751 | 1,731 | 1,740 | 151,000 | 1,740 |
| 2012-05-07 | 1,716 | 1,738 | 1,707 | 1,735 | 136,200 | 1,735 |
| 2012-05-02 | 1,765 | 1,771 | 1,752 | 1,762 | 125,200 | 1,762 |
| 2012-05-01 | 1,750 | 1,759 | 1,738 | 1,749 | 148,000 | 1,749 |
| 2012-04-27 | 1,787 | 1,805 | 1,745 | 1,764 | 190,900 | 1,764 |
| 2012-04-26 | 1,783 | 1,793 | 1,758 | 1,777 | 179,300 | 1,777 |
| 2012-04-25 | 1,787 | 1,787 | 1,760 | 1,770 | 130,600 | 1,770 |
| 2012-04-24 | 1,753 | 1,782 | 1,752 | 1,771 | 109,400 | 1,771 |
| 2012-04-23 | 1,781 | 1,808 | 1,769 | 1,772 | 133,200 | 1,772 |
| 2012-04-20 | 1,775 | 1,788 | 1,770 | 1,783 | 128,400 | 1,783 |
| 2012-04-19 | 1,816 | 1,817 | 1,784 | 1,796 | 158,800 | 1,796 |
| 2012-04-18 | 1,831 | 1,845 | 1,827 | 1,833 | 112,100 | 1,833 |
| 2012-04-17 | 1,822 | 1,822 | 1,797 | 1,814 | 159,500 | 1,814 |
| 2012-04-16 | 1,825 | 1,844 | 1,820 | 1,835 | 162,500 | 1,835 |
| 2012-04-13 | 1,877 | 1,883 | 1,841 | 1,846 | 261,600 | 1,846 |
| 2012-04-12 | 1,827 | 1,857 | 1,816 | 1,851 | 252,600 | 1,851 |
| 2012-04-11 | 1,797 | 1,821 | 1,794 | 1,811 | 223,600 | 1,811 |
| 2012-04-10 | 1,848 | 1,852 | 1,813 | 1,818 | 178,900 | 1,818 |
| 2012-04-09 | 1,819 | 1,830 | 1,813 | 1,814 | 118,700 | 1,814 |
| 2012-04-06 | 1,853 | 1,857 | 1,832 | 1,849 | 147,900 | 1,849 |
| 2012-04-05 | 1,847 | 1,889 | 1,843 | 1,878 | 137,700 | 1,878 |
| 2012-04-04 | 1,910 | 1,910 | 1,872 | 1,886 | 164,400 | 1,886 |
| 2012-04-03 | 1,899 | 1,916 | 1,881 | 1,910 | 140,100 | 1,910 |
| 2012-04-02 | 1,943 | 1,955 | 1,899 | 1,899 | 229,700 | 1,899 |
| 2012-03-30 | 1,958 | 1,973 | 1,928 | 1,932 | 186,500 | 1,932 |
| 2012-03-29 | 1,959 | 1,968 | 1,914 | 1,932 | 232,600 | 1,932 |
| 2012-03-28 | 1,943 | 1,961 | 1,916 | 1,960 | 371,300 | 1,960 |
| 2012-03-27 | 1,975 | 1,988 | 1,937 | 1,945 | 366,500 | 1,945 |
| 2012-03-26 | 1,907 | 1,912 | 1,891 | 1,895 | 195,300 | 1,895 |
| 2012-03-23 | 1,911 | 1,923 | 1,885 | 1,898 | 183,100 | 1,898 |
| 2012-03-22 | 1,945 | 1,945 | 1,906 | 1,920 | 266,900 | 1,920 |
| 2012-03-21 | 1,909 | 1,930 | 1,905 | 1,909 | 320,500 | 1,909 |
| 2012-03-19 | 1,900 | 1,914 | 1,896 | 1,899 | 177,500 | 1,899 |
| 2012-03-16 | 1,888 | 1,894 | 1,872 | 1,893 | 157,300 | 1,893 |
| 2012-03-15 | 1,883 | 1,894 | 1,866 | 1,884 | 180,200 | 1,884 |
| 2012-03-14 | 1,892 | 1,907 | 1,882 | 1,882 | 131,900 | 1,882 |
| 2012-03-13 | 1,867 | 1,882 | 1,854 | 1,855 | 157,800 | 1,855 |
| 2012-03-12 | 1,890 | 1,890 | 1,867 | 1,869 | 203,800 | 1,869 |
| 2012-03-09 | 1,848 | 1,879 | 1,835 | 1,862 | 311,700 | 1,862 |
| 2012-03-08 | 1,840 | 1,841 | 1,824 | 1,829 | 166,000 | 1,829 |
| 2012-03-07 | 1,811 | 1,830 | 1,808 | 1,823 | 169,900 | 1,823 |
| 2012-03-06 | 1,817 | 1,841 | 1,806 | 1,823 | 363,300 | 1,823 |
| 2012-03-05 | 1,810 | 1,822 | 1,793 | 1,802 | 205,800 | 1,802 |
| 2012-03-02 | 1,780 | 1,808 | 1,779 | 1,795 | 219,000 | 1,795 |
| 2012-03-01 | 1,800 | 1,820 | 1,755 | 1,770 | 298,900 | 1,770 |
| 2012-02-29 | 1,838 | 1,846 | 1,804 | 1,812 | 261,400 | 1,812 |
| 2012-02-28 | 1,814 | 1,829 | 1,792 | 1,825 | 165,600 | 1,825 |
| 2012-02-27 | 1,813 | 1,835 | 1,811 | 1,815 | 159,000 | 1,815 |
| 2012-02-24 | 1,819 | 1,842 | 1,808 | 1,812 | 138,900 | 1,812 |
| 2012-02-23 | 1,825 | 1,832 | 1,805 | 1,826 | 144,200 | 1,826 |
| 2012-02-22 | 1,806 | 1,819 | 1,788 | 1,815 | 169,600 | 1,815 |
| 2012-02-21 | 1,774 | 1,804 | 1,767 | 1,798 | 192,100 | 1,798 |
| 2012-02-20 | 1,772 | 1,773 | 1,748 | 1,758 | 149,900 | 1,758 |
| 2012-02-17 | 1,778 | 1,778 | 1,747 | 1,755 | 312,300 | 1,755 |
| 2012-02-16 | 1,764 | 1,764 | 1,734 | 1,755 | 271,500 | 1,755 |
| 2012-02-15 | 1,789 | 1,797 | 1,781 | 1,786 | 165,200 | 1,786 |
| 2012-02-14 | 1,781 | 1,799 | 1,764 | 1,794 | 118,000 | 1,794 |
| 2012-02-13 | 1,782 | 1,786 | 1,769 | 1,781 | 81,800 | 1,781 |
| 2012-02-10 | 1,791 | 1,791 | 1,766 | 1,778 | 154,900 | 1,778 |
| 2012-02-09 | 1,781 | 1,801 | 1,767 | 1,791 | 159,900 | 1,791 |
| 2012-02-08 | 1,802 | 1,821 | 1,777 | 1,786 | 218,300 | 1,786 |
| 2012-02-07 | 1,805 | 1,821 | 1,790 | 1,801 | 176,100 | 1,801 |
| 2012-02-06 | 1,794 | 1,810 | 1,775 | 1,783 | 256,300 | 1,783 |
| 2012-02-03 | 1,827 | 1,830 | 1,791 | 1,794 | 134,400 | 1,794 |
| 2012-02-02 | 1,836 | 1,852 | 1,819 | 1,827 | 141,800 | 1,827 |
| 2012-02-01 | 1,809 | 1,834 | 1,807 | 1,834 | 179,900 | 1,834 |
| 2012-01-31 | 1,816 | 1,817 | 1,774 | 1,781 | 133,200 | 1,781 |
| 2012-01-30 | 1,817 | 1,821 | 1,788 | 1,793 | 117,500 | 1,793 |
| 2012-01-27 | 1,817 | 1,822 | 1,799 | 1,813 | 122,900 | 1,813 |
| 2012-01-26 | 1,812 | 1,843 | 1,796 | 1,803 | 213,700 | 1,803 |
| 2012-01-25 | 1,822 | 1,835 | 1,808 | 1,825 | 117,900 | 1,825 |
| 2012-01-24 | 1,830 | 1,830 | 1,798 | 1,809 | 116,900 | 1,809 |
| 2012-01-23 | 1,843 | 1,843 | 1,805 | 1,829 | 136,200 | 1,829 |
| 2012-01-20 | 1,839 | 1,865 | 1,839 | 1,859 | 119,600 | 1,859 |
| 2012-01-19 | 1,841 | 1,853 | 1,820 | 1,823 | 169,200 | 1,823 |
| 2012-01-18 | 1,799 | 1,863 | 1,767 | 1,838 | 249,700 | 1,838 |
| 2012-01-17 | 1,770 | 1,791 | 1,760 | 1,784 | 238,900 | 1,784 |
| 2012-01-16 | 1,788 | 1,788 | 1,756 | 1,788 | 132,500 | 1,788 |
| 2012-01-13 | 1,755 | 1,795 | 1,755 | 1,787 | 116,900 | 1,787 |
| 2012-01-12 | 1,771 | 1,771 | 1,742 | 1,744 | 90,500 | 1,744 |
| 2012-01-11 | 1,750 | 1,780 | 1,738 | 1,779 | 216,800 | 1,779 |
| 2012-01-10 | 1,723 | 1,746 | 1,719 | 1,733 | 160,000 | 1,733 |
| 2012-01-06 | 1,716 | 1,717 | 1,692 | 1,712 | 232,400 | 1,712 |
| 2012-01-05 | 1,750 | 1,751 | 1,724 | 1,728 | 166,000 | 1,728 |
| 2012-01-04 | 1,750 | 1,768 | 1,745 | 1,750 | 123,000 | 1,750 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株