5938 (株)LIXIL 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 | 1,927 | 1,929 | 1,890 | 1,917 | 851,900 | 1,917 |
| 2012-12-27 | 1,920 | 1,941 | 1,908 | 1,920 | 1,095,000 | 1,920 |
| 2012-12-26 | 1,876 | 1,905 | 1,870 | 1,904 | 890,700 | 1,904 |
| 2012-12-25 | 1,890 | 1,898 | 1,868 | 1,878 | 902,400 | 1,878 |
| 2012-12-21 | 1,906 | 1,918 | 1,865 | 1,865 | 1,333,100 | 1,865 |
| 2012-12-20 | 1,876 | 1,911 | 1,875 | 1,896 | 1,417,700 | 1,896 |
| 2012-12-19 | 1,845 | 1,860 | 1,826 | 1,859 | 1,166,500 | 1,859 |
| 2012-12-18 | 1,829 | 1,842 | 1,813 | 1,813 | 894,500 | 1,813 |
| 2012-12-17 | 1,840 | 1,843 | 1,816 | 1,829 | 766,800 | 1,829 |
| 2012-12-14 | 1,780 | 1,826 | 1,780 | 1,813 | 1,239,000 | 1,813 |
| 2012-12-13 | 1,828 | 1,828 | 1,790 | 1,790 | 711,900 | 1,790 |
| 2012-12-12 | 1,830 | 1,834 | 1,808 | 1,812 | 847,000 | 1,812 |
| 2012-12-11 | 1,824 | 1,835 | 1,789 | 1,799 | 641,900 | 1,799 |
| 2012-12-10 | 1,799 | 1,815 | 1,786 | 1,814 | 624,200 | 1,814 |
| 2012-12-07 | 1,809 | 1,825 | 1,800 | 1,801 | 846,300 | 1,801 |
| 2012-12-06 | 1,795 | 1,819 | 1,790 | 1,803 | 1,434,800 | 1,803 |
| 2012-12-05 | 1,744 | 1,784 | 1,744 | 1,767 | 1,103,600 | 1,767 |
| 2012-12-04 | 1,744 | 1,764 | 1,734 | 1,744 | 940,000 | 1,744 |
| 2012-12-03 | 1,753 | 1,758 | 1,735 | 1,746 | 963,200 | 1,746 |
| 2012-11-30 | 1,731 | 1,762 | 1,729 | 1,746 | 1,886,800 | 1,746 |
| 2012-11-29 | 1,735 | 1,737 | 1,721 | 1,729 | 1,097,800 | 1,729 |
| 2012-11-28 | 1,697 | 1,733 | 1,695 | 1,725 | 969,200 | 1,725 |
| 2012-11-27 | 1,695 | 1,724 | 1,693 | 1,698 | 1,912,900 | 1,698 |
| 2012-11-26 | 1,761 | 1,765 | 1,699 | 1,703 | 1,575,600 | 1,703 |
| 2012-11-22 | 1,762 | 1,770 | 1,728 | 1,742 | 1,077,900 | 1,742 |
| 2012-11-21 | 1,741 | 1,753 | 1,718 | 1,730 | 847,600 | 1,730 |
| 2012-11-20 | 1,730 | 1,740 | 1,710 | 1,715 | 1,619,500 | 1,715 |
| 2012-11-19 | 1,781 | 1,789 | 1,736 | 1,744 | 1,494,500 | 1,744 |
| 2012-11-16 | 1,766 | 1,782 | 1,744 | 1,778 | 1,625,200 | 1,778 |
| 2012-11-15 | 1,726 | 1,758 | 1,709 | 1,755 | 1,412,800 | 1,755 |
| 2012-11-14 | 1,684 | 1,727 | 1,682 | 1,715 | 2,358,400 | 1,715 |
| 2012-11-13 | 1,650 | 1,676 | 1,648 | 1,671 | 1,770,200 | 1,671 |
| 2012-11-12 | 1,617 | 1,657 | 1,616 | 1,648 | 1,308,500 | 1,648 |
| 2012-11-09 | 1,620 | 1,638 | 1,610 | 1,633 | 1,614,500 | 1,633 |
| 2012-11-08 | 1,652 | 1,671 | 1,621 | 1,634 | 1,733,100 | 1,634 |
| 2012-11-07 | 1,685 | 1,710 | 1,654 | 1,678 | 1,462,200 | 1,678 |
| 2012-11-06 | 1,729 | 1,729 | 1,682 | 1,710 | 1,366,100 | 1,710 |
| 2012-11-05 | 1,747 | 1,770 | 1,728 | 1,738 | 1,256,400 | 1,738 |
| 2012-11-02 | 1,778 | 1,787 | 1,748 | 1,771 | 1,039,300 | 1,771 |
| 2012-11-01 | 1,785 | 1,785 | 1,758 | 1,773 | 618,500 | 1,773 |
| 2012-10-31 | 1,770 | 1,778 | 1,746 | 1,765 | 827,600 | 1,765 |
| 2012-10-30 | 1,799 | 1,800 | 1,738 | 1,741 | 1,615,000 | 1,741 |
| 2012-10-29 | 1,785 | 1,794 | 1,770 | 1,791 | 829,500 | 1,791 |
| 2012-10-26 | 1,783 | 1,819 | 1,782 | 1,784 | 1,176,900 | 1,784 |
| 2012-10-25 | 1,788 | 1,788 | 1,768 | 1,784 | 1,248,000 | 1,784 |
| 2012-10-24 | 1,770 | 1,815 | 1,763 | 1,783 | 1,700,600 | 1,783 |
| 2012-10-23 | 1,738 | 1,766 | 1,737 | 1,744 | 884,100 | 1,744 |
| 2012-10-22 | 1,705 | 1,737 | 1,699 | 1,727 | 1,088,600 | 1,727 |
| 2012-10-19 | 1,744 | 1,769 | 1,729 | 1,737 | 1,033,500 | 1,737 |
| 2012-10-18 | 1,780 | 1,782 | 1,753 | 1,767 | 1,058,500 | 1,767 |
| 2012-10-17 | 1,753 | 1,777 | 1,742 | 1,775 | 1,372,900 | 1,775 |
| 2012-10-16 | 1,755 | 1,787 | 1,712 | 1,728 | 2,378,600 | 1,728 |
| 2012-10-15 | 1,711 | 1,739 | 1,655 | 1,674 | 2,174,400 | 1,674 |
| 2012-10-12 | 1,747 | 1,770 | 1,736 | 1,740 | 1,626,600 | 1,740 |
| 2012-10-11 | 1,752 | 1,770 | 1,726 | 1,768 | 1,556,500 | 1,768 |
| 2012-10-10 | 1,798 | 1,799 | 1,770 | 1,782 | 1,185,700 | 1,782 |
| 2012-10-09 | 1,799 | 1,826 | 1,790 | 1,798 | 1,060,300 | 1,798 |
| 2012-10-05 | 1,787 | 1,808 | 1,748 | 1,800 | 1,684,100 | 1,800 |
| 2012-10-04 | 1,806 | 1,827 | 1,795 | 1,800 | 1,138,800 | 1,800 |
| 2012-10-03 | 1,847 | 1,853 | 1,817 | 1,823 | 1,158,100 | 1,823 |
| 2012-10-02 | 1,819 | 1,855 | 1,803 | 1,824 | 1,354,400 | 1,824 |
| 2012-10-01 | 1,885 | 1,885 | 1,834 | 1,848 | 1,253,200 | 1,848 |
| 2012-09-28 | 1,850 | 1,885 | 1,847 | 1,862 | 1,540,000 | 1,862 |
| 2012-09-27 | 1,819 | 1,862 | 1,795 | 1,858 | 1,497,500 | 1,858 |
| 2012-09-26 | 1,872 | 1,897 | 1,824 | 1,830 | 1,759,200 | 1,830 |
| 2012-09-25 | 1,841 | 1,852 | 1,832 | 1,852 | 1,264,500 | 1,852 |
| 2012-09-24 | 1,835 | 1,844 | 1,793 | 1,811 | 1,892,200 | 1,811 |
| 2012-09-21 | 1,825 | 1,853 | 1,823 | 1,843 | 2,050,300 | 1,843 |
| 2012-09-20 | 1,815 | 1,826 | 1,810 | 1,821 | 1,439,700 | 1,821 |
| 2012-09-19 | 1,808 | 1,828 | 1,804 | 1,821 | 1,574,900 | 1,821 |
| 2012-09-18 | 1,788 | 1,803 | 1,777 | 1,800 | 1,390,100 | 1,800 |
| 2012-09-14 | 1,810 | 1,829 | 1,787 | 1,788 | 1,648,000 | 1,788 |
| 2012-09-13 | 1,760 | 1,810 | 1,758 | 1,802 | 1,485,900 | 1,802 |
| 2012-09-12 | 1,722 | 1,758 | 1,720 | 1,755 | 742,000 | 1,755 |
| 2012-09-11 | 1,716 | 1,724 | 1,708 | 1,721 | 705,900 | 1,721 |
| 2012-09-10 | 1,722 | 1,735 | 1,713 | 1,728 | 911,300 | 1,728 |
| 2012-09-07 | 1,748 | 1,749 | 1,720 | 1,734 | 862,300 | 1,734 |
| 2012-09-06 | 1,709 | 1,729 | 1,705 | 1,727 | 833,200 | 1,727 |
| 2012-09-05 | 1,760 | 1,778 | 1,709 | 1,716 | 1,371,400 | 1,716 |
| 2012-09-04 | 1,727 | 1,734 | 1,706 | 1,728 | 988,400 | 1,728 |
| 2012-09-03 | 1,709 | 1,777 | 1,709 | 1,743 | 2,080,900 | 1,743 |
| 2012-08-31 | 1,682 | 1,716 | 1,673 | 1,681 | 1,176,700 | 1,681 |
| 2012-08-30 | 1,712 | 1,724 | 1,693 | 1,695 | 1,132,500 | 1,695 |
| 2012-08-29 | 1,704 | 1,729 | 1,701 | 1,721 | 491,300 | 1,721 |
| 2012-08-28 | 1,740 | 1,761 | 1,713 | 1,716 | 1,045,800 | 1,716 |
| 2012-08-27 | 1,729 | 1,736 | 1,714 | 1,721 | 718,700 | 1,721 |
| 2012-08-24 | 1,691 | 1,719 | 1,681 | 1,719 | 919,200 | 1,719 |
| 2012-08-23 | 1,682 | 1,722 | 1,681 | 1,716 | 1,485,300 | 1,716 |
| 2012-08-22 | 1,708 | 1,709 | 1,652 | 1,687 | 1,389,100 | 1,687 |
| 2012-08-21 | 1,701 | 1,726 | 1,692 | 1,715 | 1,058,700 | 1,715 |
| 2012-08-20 | 1,678 | 1,695 | 1,675 | 1,684 | 765,500 | 1,684 |
| 2012-08-17 | 1,663 | 1,671 | 1,640 | 1,664 | 805,900 | 1,664 |
| 2012-08-16 | 1,669 | 1,685 | 1,646 | 1,663 | 935,200 | 1,663 |
| 2012-08-15 | 1,668 | 1,683 | 1,656 | 1,664 | 717,500 | 1,664 |
| 2012-08-14 | 1,709 | 1,718 | 1,648 | 1,659 | 2,153,100 | 1,659 |
| 2012-08-13 | 1,698 | 1,706 | 1,687 | 1,695 | 431,300 | 1,695 |
| 2012-08-10 | 1,714 | 1,730 | 1,704 | 1,708 | 656,600 | 1,708 |
| 2012-08-09 | 1,705 | 1,728 | 1,691 | 1,715 | 750,100 | 1,715 |
| 2012-08-08 | 1,694 | 1,716 | 1,678 | 1,704 | 1,093,300 | 1,704 |
| 2012-08-07 | 1,694 | 1,708 | 1,673 | 1,686 | 1,480,400 | 1,686 |
| 2012-08-06 | 1,641 | 1,733 | 1,639 | 1,715 | 1,549,900 | 1,715 |
| 2012-08-03 | 1,620 | 1,644 | 1,612 | 1,631 | 789,800 | 1,631 |
| 2012-08-02 | 1,625 | 1,653 | 1,609 | 1,639 | 731,100 | 1,639 |
| 2012-08-01 | 1,631 | 1,654 | 1,622 | 1,630 | 979,200 | 1,630 |
| 2012-07-31 | 1,652 | 1,661 | 1,635 | 1,645 | 768,000 | 1,645 |
| 2012-07-30 | 1,657 | 1,666 | 1,643 | 1,659 | 593,400 | 1,659 |
| 2012-07-27 | 1,628 | 1,644 | 1,620 | 1,644 | 1,050,700 | 1,644 |
| 2012-07-26 | 1,658 | 1,668 | 1,594 | 1,619 | 1,866,000 | 1,619 |
| 2012-07-25 | 1,636 | 1,666 | 1,633 | 1,655 | 1,142,700 | 1,655 |
| 2012-07-24 | 1,702 | 1,709 | 1,653 | 1,655 | 1,291,300 | 1,655 |
| 2012-07-23 | 1,710 | 1,726 | 1,702 | 1,702 | 1,032,300 | 1,702 |
| 2012-07-20 | 1,716 | 1,754 | 1,711 | 1,726 | 1,126,900 | 1,726 |
| 2012-07-19 | 1,749 | 1,774 | 1,733 | 1,740 | 998,000 | 1,740 |
| 2012-07-18 | 1,747 | 1,778 | 1,739 | 1,755 | 1,205,200 | 1,755 |
| 2012-07-17 | 1,735 | 1,767 | 1,719 | 1,748 | 1,023,600 | 1,748 |
| 2012-07-13 | 1,726 | 1,741 | 1,713 | 1,730 | 1,245,600 | 1,730 |
| 2012-07-12 | 1,720 | 1,748 | 1,713 | 1,726 | 1,131,200 | 1,726 |
| 2012-07-11 | 1,722 | 1,746 | 1,704 | 1,734 | 1,825,200 | 1,734 |
| 2012-07-10 | 1,693 | 1,728 | 1,682 | 1,717 | 1,961,900 | 1,717 |
| 2012-07-09 | 1,652 | 1,702 | 1,649 | 1,692 | 1,993,700 | 1,692 |
| 2012-07-06 | 1,660 | 1,673 | 1,627 | 1,636 | 1,072,500 | 1,636 |
| 2012-07-05 | 1,678 | 1,682 | 1,651 | 1,660 | 691,000 | 1,660 |
| 2012-07-04 | 1,683 | 1,693 | 1,672 | 1,678 | 638,000 | 1,678 |
| 2012-07-03 | 1,656 | 1,691 | 1,653 | 1,681 | 743,500 | 1,681 |
| 2012-07-02 | 1,685 | 1,686 | 1,663 | 1,669 | 736,600 | 1,669 |
| 2012-06-29 | 1,677 | 1,697 | 1,656 | 1,678 | 910,400 | 1,678 |
| 2012-06-28 | 1,644 | 1,693 | 1,643 | 1,676 | 1,489,500 | 1,676 |
| 2012-06-27 | 1,565 | 1,644 | 1,559 | 1,644 | 1,445,800 | 1,644 |
| 2012-06-26 | 1,560 | 1,581 | 1,552 | 1,560 | 1,041,900 | 1,560 |
| 2012-06-25 | 1,563 | 1,596 | 1,558 | 1,580 | 874,100 | 1,580 |
| 2012-06-22 | 1,561 | 1,576 | 1,539 | 1,563 | 1,121,200 | 1,563 |
| 2012-06-21 | 1,575 | 1,583 | 1,565 | 1,579 | 803,600 | 1,579 |
| 2012-06-20 | 1,555 | 1,581 | 1,554 | 1,574 | 806,900 | 1,574 |
| 2012-06-19 | 1,548 | 1,573 | 1,538 | 1,549 | 613,500 | 1,549 |
| 2012-06-18 | 1,551 | 1,583 | 1,540 | 1,548 | 916,400 | 1,548 |
| 2012-06-15 | 1,551 | 1,564 | 1,528 | 1,532 | 898,900 | 1,532 |
| 2012-06-14 | 1,542 | 1,552 | 1,537 | 1,545 | 417,500 | 1,545 |
| 2012-06-13 | 1,530 | 1,555 | 1,525 | 1,546 | 747,900 | 1,546 |
| 2012-06-12 | 1,528 | 1,535 | 1,492 | 1,526 | 795,500 | 1,526 |
| 2012-06-11 | 1,559 | 1,560 | 1,500 | 1,528 | 1,160,000 | 1,528 |
| 2012-06-08 | 1,563 | 1,565 | 1,505 | 1,519 | 1,551,300 | 1,519 |
| 2012-06-07 | 1,547 | 1,581 | 1,545 | 1,579 | 1,919,900 | 1,579 |
| 2012-06-06 | 1,510 | 1,534 | 1,491 | 1,529 | 1,838,300 | 1,529 |
| 2012-06-05 | 1,431 | 1,493 | 1,428 | 1,488 | 1,687,400 | 1,488 |
| 2012-06-04 | 1,412 | 1,424 | 1,382 | 1,401 | 1,098,400 | 1,401 |
| 2012-06-01 | 1,434 | 1,442 | 1,413 | 1,442 | 1,258,200 | 1,442 |
| 2012-05-31 | 1,419 | 1,443 | 1,405 | 1,436 | 1,336,000 | 1,436 |
| 2012-05-30 | 1,470 | 1,487 | 1,427 | 1,432 | 1,511,800 | 1,432 |
| 2012-05-29 | 1,393 | 1,427 | 1,376 | 1,422 | 1,017,500 | 1,422 |
| 2012-05-28 | 1,424 | 1,424 | 1,374 | 1,393 | 1,767,700 | 1,393 |
| 2012-05-25 | 1,431 | 1,440 | 1,408 | 1,420 | 1,090,500 | 1,420 |
| 2012-05-24 | 1,419 | 1,435 | 1,403 | 1,430 | 1,195,700 | 1,430 |
| 2012-05-23 | 1,465 | 1,481 | 1,408 | 1,419 | 1,783,400 | 1,419 |
| 2012-05-22 | 1,445 | 1,463 | 1,442 | 1,460 | 844,000 | 1,460 |
| 2012-05-21 | 1,411 | 1,443 | 1,408 | 1,431 | 619,400 | 1,431 |
| 2012-05-18 | 1,425 | 1,440 | 1,413 | 1,428 | 913,400 | 1,428 |
| 2012-05-17 | 1,430 | 1,462 | 1,410 | 1,450 | 885,800 | 1,450 |
| 2012-05-16 | 1,445 | 1,459 | 1,425 | 1,430 | 662,800 | 1,430 |
| 2012-05-15 | 1,449 | 1,475 | 1,427 | 1,464 | 1,067,700 | 1,464 |
| 2012-05-14 | 1,472 | 1,486 | 1,462 | 1,468 | 535,300 | 1,468 |
| 2012-05-11 | 1,515 | 1,515 | 1,469 | 1,471 | 847,800 | 1,471 |
| 2012-05-10 | 1,480 | 1,521 | 1,478 | 1,491 | 1,456,600 | 1,491 |
| 2012-05-09 | 1,499 | 1,502 | 1,437 | 1,450 | 1,887,700 | 1,450 |
| 2012-05-08 | 1,550 | 1,564 | 1,500 | 1,519 | 2,102,200 | 1,519 |
| 2012-05-07 | 1,527 | 1,579 | 1,514 | 1,554 | 2,469,200 | 1,554 |
| 2012-05-02 | 1,554 | 1,559 | 1,535 | 1,551 | 854,700 | 1,551 |
| 2012-05-01 | 1,574 | 1,582 | 1,536 | 1,544 | 1,383,400 | 1,544 |
| 2012-04-27 | 1,611 | 1,613 | 1,564 | 1,573 | 1,554,200 | 1,573 |
| 2012-04-26 | 1,602 | 1,616 | 1,590 | 1,615 | 1,720,100 | 1,615 |
| 2012-04-25 | 1,561 | 1,589 | 1,561 | 1,582 | 1,859,600 | 1,582 |
| 2012-04-24 | 1,533 | 1,545 | 1,528 | 1,542 | 791,200 | 1,542 |
| 2012-04-23 | 1,546 | 1,546 | 1,531 | 1,532 | 807,900 | 1,532 |
| 2012-04-20 | 1,564 | 1,580 | 1,545 | 1,547 | 777,100 | 1,547 |
| 2012-04-19 | 1,580 | 1,580 | 1,551 | 1,563 | 900,600 | 1,563 |
| 2012-04-18 | 1,577 | 1,592 | 1,565 | 1,581 | 920,000 | 1,581 |
| 2012-04-17 | 1,531 | 1,567 | 1,531 | 1,554 | 914,300 | 1,554 |
| 2012-04-16 | 1,549 | 1,556 | 1,531 | 1,540 | 845,400 | 1,540 |
| 2012-04-13 | 1,557 | 1,570 | 1,546 | 1,556 | 1,448,800 | 1,556 |
| 2012-04-12 | 1,581 | 1,586 | 1,546 | 1,556 | 1,721,800 | 1,556 |
| 2012-04-11 | 1,624 | 1,624 | 1,590 | 1,593 | 1,125,500 | 1,593 |
| 2012-04-10 | 1,632 | 1,659 | 1,616 | 1,646 | 1,376,300 | 1,646 |
| 2012-04-09 | 1,633 | 1,650 | 1,624 | 1,624 | 753,300 | 1,624 |
| 2012-04-06 | 1,640 | 1,669 | 1,626 | 1,654 | 1,359,300 | 1,654 |
| 2012-04-05 | 1,669 | 1,672 | 1,647 | 1,667 | 1,228,300 | 1,667 |
| 2012-04-04 | 1,708 | 1,709 | 1,668 | 1,669 | 1,170,200 | 1,669 |
| 2012-04-03 | 1,723 | 1,733 | 1,714 | 1,714 | 971,200 | 1,714 |
| 2012-04-02 | 1,730 | 1,752 | 1,713 | 1,713 | 1,396,500 | 1,713 |
| 2012-03-30 | 1,760 | 1,769 | 1,728 | 1,733 | 1,390,300 | 1,733 |
| 2012-03-29 | 1,766 | 1,776 | 1,736 | 1,750 | 1,063,500 | 1,750 |
| 2012-03-28 | 1,786 | 1,786 | 1,753 | 1,774 | 868,600 | 1,774 |
| 2012-03-27 | 1,774 | 1,798 | 1,770 | 1,781 | 1,053,800 | 1,781 |
| 2012-03-26 | 1,740 | 1,762 | 1,740 | 1,756 | 1,060,500 | 1,756 |
| 2012-03-23 | 1,760 | 1,765 | 1,735 | 1,739 | 834,500 | 1,739 |
| 2012-03-22 | 1,767 | 1,774 | 1,745 | 1,756 | 1,229,500 | 1,756 |
| 2012-03-21 | 1,759 | 1,787 | 1,754 | 1,780 | 2,006,000 | 1,780 |
| 2012-03-19 | 1,740 | 1,758 | 1,735 | 1,751 | 1,566,000 | 1,751 |
| 2012-03-16 | 1,700 | 1,729 | 1,695 | 1,723 | 1,145,500 | 1,723 |
| 2012-03-15 | 1,702 | 1,703 | 1,689 | 1,691 | 995,700 | 1,691 |
| 2012-03-14 | 1,700 | 1,722 | 1,680 | 1,680 | 1,563,800 | 1,680 |
| 2012-03-13 | 1,700 | 1,700 | 1,672 | 1,676 | 1,207,600 | 1,676 |
| 2012-03-12 | 1,696 | 1,731 | 1,685 | 1,711 | 1,395,400 | 1,711 |
| 2012-03-09 | 1,684 | 1,685 | 1,670 | 1,680 | 1,321,100 | 1,680 |
| 2012-03-08 | 1,655 | 1,660 | 1,636 | 1,656 | 797,500 | 1,656 |
| 2012-03-07 | 1,646 | 1,662 | 1,641 | 1,644 | 1,206,100 | 1,644 |
| 2012-03-06 | 1,658 | 1,670 | 1,644 | 1,658 | 1,071,900 | 1,658 |
| 2012-03-05 | 1,666 | 1,676 | 1,651 | 1,657 | 968,000 | 1,657 |
| 2012-03-02 | 1,686 | 1,686 | 1,659 | 1,669 | 1,195,900 | 1,669 |
| 2012-03-01 | 1,695 | 1,695 | 1,653 | 1,658 | 1,591,300 | 1,658 |
| 2012-02-29 | 1,700 | 1,723 | 1,688 | 1,700 | 1,819,200 | 1,700 |
| 2012-02-28 | 1,677 | 1,697 | 1,669 | 1,697 | 881,100 | 1,697 |
| 2012-02-27 | 1,711 | 1,711 | 1,675 | 1,677 | 1,246,400 | 1,677 |
| 2012-02-24 | 1,700 | 1,711 | 1,683 | 1,695 | 1,050,100 | 1,695 |
| 2012-02-23 | 1,716 | 1,717 | 1,686 | 1,689 | 1,602,000 | 1,689 |
| 2012-02-22 | 1,711 | 1,731 | 1,711 | 1,720 | 1,088,700 | 1,720 |
| 2012-02-21 | 1,687 | 1,719 | 1,682 | 1,700 | 1,043,100 | 1,700 |
| 2012-02-20 | 1,743 | 1,749 | 1,685 | 1,694 | 2,206,700 | 1,694 |
| 2012-02-17 | 1,758 | 1,759 | 1,723 | 1,737 | 1,618,600 | 1,737 |
| 2012-02-16 | 1,705 | 1,737 | 1,696 | 1,736 | 1,111,300 | 1,736 |
| 2012-02-15 | 1,717 | 1,737 | 1,699 | 1,705 | 1,577,800 | 1,705 |
| 2012-02-14 | 1,701 | 1,706 | 1,678 | 1,698 | 997,900 | 1,698 |
| 2012-02-13 | 1,679 | 1,718 | 1,669 | 1,707 | 1,844,000 | 1,707 |
| 2012-02-10 | 1,648 | 1,663 | 1,633 | 1,656 | 2,021,800 | 1,656 |
| 2012-02-09 | 1,632 | 1,665 | 1,627 | 1,650 | 901,800 | 1,650 |
| 2012-02-08 | 1,676 | 1,677 | 1,627 | 1,638 | 1,949,500 | 1,638 |
| 2012-02-07 | 1,627 | 1,688 | 1,618 | 1,678 | 4,138,100 | 1,678 |
| 2012-02-06 | 1,543 | 1,557 | 1,495 | 1,550 | 2,780,500 | 1,550 |
| 2012-02-03 | 1,553 | 1,559 | 1,512 | 1,518 | 1,307,000 | 1,518 |
| 2012-02-02 | 1,536 | 1,558 | 1,533 | 1,541 | 634,500 | 1,541 |
| 2012-02-01 | 1,566 | 1,576 | 1,529 | 1,535 | 1,919,800 | 1,535 |
| 2012-01-31 | 1,551 | 1,590 | 1,550 | 1,576 | 863,500 | 1,576 |
| 2012-01-30 | 1,577 | 1,580 | 1,558 | 1,570 | 824,100 | 1,570 |
| 2012-01-27 | 1,603 | 1,608 | 1,585 | 1,585 | 685,800 | 1,585 |
| 2012-01-26 | 1,610 | 1,626 | 1,590 | 1,595 | 1,164,500 | 1,595 |
| 2012-01-25 | 1,588 | 1,599 | 1,577 | 1,590 | 702,100 | 1,590 |
| 2012-01-24 | 1,597 | 1,598 | 1,572 | 1,580 | 1,053,500 | 1,580 |
| 2012-01-23 | 1,580 | 1,603 | 1,562 | 1,601 | 1,282,500 | 1,601 |
| 2012-01-20 | 1,560 | 1,596 | 1,548 | 1,593 | 2,090,300 | 1,593 |
| 2012-01-19 | 1,585 | 1,590 | 1,526 | 1,537 | 1,733,900 | 1,537 |
| 2012-01-18 | 1,568 | 1,600 | 1,561 | 1,575 | 1,495,300 | 1,575 |
| 2012-01-17 | 1,493 | 1,575 | 1,488 | 1,574 | 2,781,900 | 1,574 |
| 2012-01-16 | 1,462 | 1,491 | 1,440 | 1,490 | 1,221,800 | 1,490 |
| 2012-01-13 | 1,469 | 1,478 | 1,456 | 1,462 | 814,300 | 1,462 |
| 2012-01-12 | 1,477 | 1,485 | 1,458 | 1,466 | 1,277,400 | 1,466 |
| 2012-01-11 | 1,476 | 1,491 | 1,468 | 1,476 | 1,507,800 | 1,476 |
| 2012-01-10 | 1,459 | 1,496 | 1,459 | 1,475 | 1,144,500 | 1,475 |
| 2012-01-06 | 1,456 | 1,456 | 1,431 | 1,448 | 805,900 | 1,448 |
| 2012-01-05 | 1,464 | 1,484 | 1,452 | 1,455 | 1,371,600 | 1,455 |
| 2012-01-04 | 1,494 | 1,498 | 1,466 | 1,477 | 1,534,300 | 1,477 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株