6301 コマツ 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 | 2,158 | 2,188 | 2,155 | 2,184 | 5,764,600 | 2,184 |
| 2012-12-27 | 2,150 | 2,157 | 2,136 | 2,139 | 4,943,000 | 2,139 |
| 2012-12-26 | 2,108 | 2,135 | 2,107 | 2,127 | 4,017,300 | 2,127 |
| 2012-12-25 | 2,106 | 2,124 | 2,088 | 2,097 | 4,222,300 | 2,097 |
| 2012-12-21 | 2,121 | 2,142 | 2,073 | 2,076 | 8,914,300 | 2,076 |
| 2012-12-20 | 2,115 | 2,115 | 2,082 | 2,094 | 7,459,100 | 2,094 |
| 2012-12-19 | 2,100 | 2,107 | 2,085 | 2,106 | 8,199,400 | 2,106 |
| 2012-12-18 | 1,999 | 2,048 | 1,995 | 2,039 | 9,094,100 | 2,039 |
| 2012-12-17 | 2,000 | 2,004 | 1,979 | 1,980 | 8,383,400 | 1,980 |
| 2012-12-14 | 1,907 | 1,941 | 1,900 | 1,935 | 9,771,500 | 1,935 |
| 2012-12-13 | 1,910 | 1,943 | 1,905 | 1,916 | 7,829,300 | 1,916 |
| 2012-12-12 | 1,896 | 1,903 | 1,882 | 1,887 | 3,410,300 | 1,887 |
| 2012-12-11 | 1,900 | 1,904 | 1,866 | 1,878 | 4,266,200 | 1,878 |
| 2012-12-10 | 1,905 | 1,914 | 1,892 | 1,897 | 4,771,900 | 1,897 |
| 2012-12-07 | 1,899 | 1,900 | 1,882 | 1,891 | 5,491,100 | 1,891 |
| 2012-12-06 | 1,896 | 1,910 | 1,870 | 1,880 | 8,985,500 | 1,880 |
| 2012-12-05 | 1,830 | 1,891 | 1,818 | 1,856 | 8,926,800 | 1,856 |
| 2012-12-04 | 1,845 | 1,853 | 1,832 | 1,843 | 5,399,000 | 1,843 |
| 2012-12-03 | 1,872 | 1,883 | 1,851 | 1,855 | 6,862,000 | 1,855 |
| 2012-11-30 | 1,841 | 1,857 | 1,817 | 1,847 | 6,028,000 | 1,847 |
| 2012-11-29 | 1,820 | 1,835 | 1,806 | 1,826 | 4,581,800 | 1,826 |
| 2012-11-28 | 1,816 | 1,839 | 1,796 | 1,805 | 6,798,100 | 1,805 |
| 2012-11-27 | 1,856 | 1,869 | 1,830 | 1,844 | 5,926,200 | 1,844 |
| 2012-11-26 | 1,861 | 1,892 | 1,861 | 1,874 | 6,764,100 | 1,874 |
| 2012-11-22 | 1,850 | 1,863 | 1,824 | 1,846 | 6,689,800 | 1,846 |
| 2012-11-21 | 1,820 | 1,843 | 1,803 | 1,823 | 8,426,500 | 1,823 |
| 2012-11-20 | 1,829 | 1,830 | 1,775 | 1,792 | 5,715,400 | 1,792 |
| 2012-11-19 | 1,798 | 1,827 | 1,792 | 1,812 | 10,384,200 | 1,812 |
| 2012-11-16 | 1,750 | 1,773 | 1,747 | 1,752 | 7,614,800 | 1,752 |
| 2012-11-15 | 1,672 | 1,747 | 1,665 | 1,742 | 7,251,400 | 1,742 |
| 2012-11-14 | 1,680 | 1,681 | 1,653 | 1,665 | 3,118,200 | 1,665 |
| 2012-11-13 | 1,697 | 1,715 | 1,658 | 1,683 | 5,458,700 | 1,683 |
| 2012-11-12 | 1,695 | 1,716 | 1,692 | 1,698 | 4,133,800 | 1,698 |
| 2012-11-09 | 1,698 | 1,706 | 1,684 | 1,697 | 4,696,100 | 1,697 |
| 2012-11-08 | 1,729 | 1,741 | 1,715 | 1,720 | 5,584,400 | 1,720 |
| 2012-11-07 | 1,779 | 1,781 | 1,750 | 1,758 | 6,282,900 | 1,758 |
| 2012-11-06 | 1,765 | 1,782 | 1,746 | 1,747 | 5,064,000 | 1,747 |
| 2012-11-05 | 1,786 | 1,786 | 1,765 | 1,773 | 3,706,500 | 1,773 |
| 2012-11-02 | 1,754 | 1,794 | 1,754 | 1,786 | 9,240,100 | 1,786 |
| 2012-11-01 | 1,668 | 1,730 | 1,666 | 1,723 | 6,511,100 | 1,723 |
| 2012-10-31 | 1,688 | 1,704 | 1,671 | 1,672 | 8,438,500 | 1,672 |
| 2012-10-30 | 1,637 | 1,668 | 1,620 | 1,620 | 4,177,700 | 1,620 |
| 2012-10-29 | 1,643 | 1,663 | 1,624 | 1,646 | 3,198,900 | 1,646 |
| 2012-10-26 | 1,690 | 1,692 | 1,642 | 1,647 | 4,933,500 | 1,647 |
| 2012-10-25 | 1,645 | 1,693 | 1,645 | 1,690 | 5,853,600 | 1,690 |
| 2012-10-24 | 1,663 | 1,695 | 1,655 | 1,660 | 7,462,200 | 1,660 |
| 2012-10-23 | 1,740 | 1,752 | 1,694 | 1,703 | 5,610,000 | 1,703 |
| 2012-10-22 | 1,701 | 1,717 | 1,690 | 1,710 | 6,382,100 | 1,710 |
| 2012-10-19 | 1,706 | 1,752 | 1,704 | 1,752 | 11,683,600 | 1,752 |
| 2012-10-18 | 1,650 | 1,708 | 1,647 | 1,705 | 12,254,200 | 1,705 |
| 2012-10-17 | 1,639 | 1,646 | 1,625 | 1,629 | 6,176,000 | 1,629 |
| 2012-10-16 | 1,625 | 1,633 | 1,594 | 1,622 | 5,650,500 | 1,622 |
| 2012-10-15 | 1,570 | 1,623 | 1,566 | 1,612 | 10,236,300 | 1,612 |
| 2012-10-12 | 1,497 | 1,549 | 1,497 | 1,545 | 8,402,200 | 1,545 |
| 2012-10-11 | 1,479 | 1,523 | 1,477 | 1,493 | 5,026,300 | 1,493 |
| 2012-10-10 | 1,464 | 1,522 | 1,439 | 1,509 | 8,278,500 | 1,509 |
| 2012-10-09 | 1,532 | 1,532 | 1,488 | 1,494 | 5,837,500 | 1,494 |
| 2012-10-05 | 1,514 | 1,557 | 1,514 | 1,547 | 5,775,600 | 1,547 |
| 2012-10-04 | 1,513 | 1,532 | 1,493 | 1,514 | 3,873,900 | 1,514 |
| 2012-10-03 | 1,495 | 1,526 | 1,494 | 1,504 | 4,663,200 | 1,504 |
| 2012-10-02 | 1,511 | 1,523 | 1,492 | 1,503 | 5,288,600 | 1,503 |
| 2012-10-01 | 1,517 | 1,529 | 1,478 | 1,521 | 6,910,400 | 1,521 |
| 2012-09-28 | 1,555 | 1,563 | 1,522 | 1,537 | 6,880,400 | 1,537 |
| 2012-09-27 | 1,496 | 1,548 | 1,491 | 1,542 | 7,467,700 | 1,542 |
| 2012-09-26 | 1,507 | 1,532 | 1,496 | 1,508 | 5,712,900 | 1,508 |
| 2012-09-25 | 1,544 | 1,552 | 1,523 | 1,551 | 6,581,300 | 1,551 |
| 2012-09-24 | 1,569 | 1,574 | 1,551 | 1,567 | 6,092,900 | 1,567 |
| 2012-09-21 | 1,591 | 1,603 | 1,562 | 1,593 | 6,869,900 | 1,593 |
| 2012-09-20 | 1,657 | 1,669 | 1,614 | 1,619 | 6,084,200 | 1,619 |
| 2012-09-19 | 1,665 | 1,685 | 1,650 | 1,670 | 6,891,100 | 1,670 |
| 2012-09-18 | 1,660 | 1,670 | 1,629 | 1,650 | 6,699,800 | 1,650 |
| 2012-09-14 | 1,646 | 1,694 | 1,638 | 1,681 | 11,645,800 | 1,681 |
| 2012-09-13 | 1,590 | 1,619 | 1,581 | 1,609 | 5,351,900 | 1,609 |
| 2012-09-12 | 1,605 | 1,609 | 1,569 | 1,590 | 10,608,700 | 1,590 |
| 2012-09-11 | 1,612 | 1,622 | 1,577 | 1,600 | 6,087,400 | 1,600 |
| 2012-09-10 | 1,629 | 1,651 | 1,609 | 1,643 | 10,494,700 | 1,643 |
| 2012-09-07 | 1,564 | 1,595 | 1,528 | 1,592 | 12,158,300 | 1,592 |
| 2012-09-06 | 1,474 | 1,494 | 1,463 | 1,494 | 7,140,800 | 1,494 |
| 2012-09-05 | 1,509 | 1,519 | 1,471 | 1,475 | 8,277,700 | 1,475 |
| 2012-09-04 | 1,520 | 1,548 | 1,508 | 1,529 | 4,984,700 | 1,529 |
| 2012-09-03 | 1,521 | 1,557 | 1,504 | 1,527 | 7,435,300 | 1,527 |
| 2012-08-31 | 1,550 | 1,577 | 1,536 | 1,540 | 8,512,400 | 1,540 |
| 2012-08-30 | 1,619 | 1,623 | 1,571 | 1,574 | 10,496,600 | 1,574 |
| 2012-08-29 | 1,625 | 1,647 | 1,619 | 1,637 | 3,473,100 | 1,637 |
| 2012-08-28 | 1,671 | 1,676 | 1,616 | 1,630 | 6,169,700 | 1,630 |
| 2012-08-27 | 1,694 | 1,699 | 1,662 | 1,665 | 3,784,900 | 1,665 |
| 2012-08-24 | 1,675 | 1,699 | 1,675 | 1,687 | 4,055,500 | 1,687 |
| 2012-08-23 | 1,694 | 1,719 | 1,676 | 1,713 | 4,571,400 | 1,713 |
| 2012-08-22 | 1,736 | 1,745 | 1,706 | 1,715 | 5,866,000 | 1,715 |
| 2012-08-21 | 1,750 | 1,751 | 1,706 | 1,717 | 5,518,500 | 1,717 |
| 2012-08-20 | 1,800 | 1,815 | 1,750 | 1,767 | 5,987,700 | 1,767 |
| 2012-08-17 | 1,760 | 1,796 | 1,743 | 1,791 | 6,844,600 | 1,791 |
| 2012-08-16 | 1,700 | 1,748 | 1,699 | 1,742 | 6,350,900 | 1,742 |
| 2012-08-15 | 1,676 | 1,698 | 1,670 | 1,686 | 4,605,700 | 1,686 |
| 2012-08-14 | 1,667 | 1,680 | 1,653 | 1,657 | 4,822,800 | 1,657 |
| 2012-08-13 | 1,669 | 1,678 | 1,652 | 1,658 | 3,077,100 | 1,658 |
| 2012-08-10 | 1,702 | 1,732 | 1,664 | 1,677 | 5,066,100 | 1,677 |
| 2012-08-09 | 1,662 | 1,716 | 1,661 | 1,699 | 6,023,100 | 1,699 |
| 2012-08-08 | 1,705 | 1,725 | 1,675 | 1,685 | 6,265,800 | 1,685 |
| 2012-08-07 | 1,630 | 1,692 | 1,626 | 1,680 | 4,527,500 | 1,680 |
| 2012-08-06 | 1,652 | 1,658 | 1,643 | 1,647 | 4,409,500 | 1,647 |
| 2012-08-03 | 1,608 | 1,624 | 1,601 | 1,621 | 5,203,400 | 1,621 |
| 2012-08-02 | 1,613 | 1,652 | 1,601 | 1,646 | 9,119,000 | 1,646 |
| 2012-08-01 | 1,603 | 1,633 | 1,581 | 1,633 | 18,430,800 | 1,633 |
| 2012-07-31 | 1,755 | 1,768 | 1,736 | 1,758 | 5,191,000 | 1,758 |
| 2012-07-30 | 1,711 | 1,736 | 1,696 | 1,731 | 6,431,200 | 1,731 |
| 2012-07-27 | 1,752 | 1,766 | 1,739 | 1,763 | 7,656,600 | 1,763 |
| 2012-07-26 | 1,658 | 1,706 | 1,633 | 1,693 | 7,620,800 | 1,693 |
| 2012-07-25 | 1,648 | 1,654 | 1,601 | 1,620 | 7,196,800 | 1,620 |
| 2012-07-24 | 1,637 | 1,673 | 1,627 | 1,671 | 5,104,100 | 1,671 |
| 2012-07-23 | 1,690 | 1,700 | 1,652 | 1,655 | 5,290,300 | 1,655 |
| 2012-07-20 | 1,753 | 1,759 | 1,705 | 1,712 | 4,828,900 | 1,712 |
| 2012-07-19 | 1,709 | 1,761 | 1,708 | 1,744 | 5,744,500 | 1,744 |
| 2012-07-18 | 1,710 | 1,721 | 1,681 | 1,689 | 7,867,400 | 1,689 |
| 2012-07-17 | 1,752 | 1,755 | 1,724 | 1,726 | 4,910,100 | 1,726 |
| 2012-07-13 | 1,734 | 1,774 | 1,715 | 1,751 | 6,888,200 | 1,751 |
| 2012-07-12 | 1,794 | 1,795 | 1,730 | 1,734 | 10,113,400 | 1,734 |
| 2012-07-11 | 1,780 | 1,802 | 1,765 | 1,801 | 6,585,700 | 1,801 |
| 2012-07-10 | 1,870 | 1,871 | 1,815 | 1,818 | 8,949,400 | 1,818 |
| 2012-07-09 | 1,919 | 1,927 | 1,872 | 1,883 | 7,496,800 | 1,883 |
| 2012-07-06 | 1,968 | 1,972 | 1,940 | 1,961 | 7,345,700 | 1,961 |
| 2012-07-05 | 1,900 | 1,977 | 1,895 | 1,968 | 10,436,000 | 1,968 |
| 2012-07-04 | 1,882 | 1,909 | 1,880 | 1,902 | 6,110,200 | 1,902 |
| 2012-07-03 | 1,862 | 1,882 | 1,860 | 1,864 | 4,952,400 | 1,864 |
| 2012-07-02 | 1,908 | 1,908 | 1,861 | 1,862 | 5,021,100 | 1,862 |
| 2012-06-29 | 1,885 | 1,900 | 1,848 | 1,878 | 8,405,500 | 1,878 |
| 2012-06-28 | 1,858 | 1,884 | 1,852 | 1,884 | 4,202,800 | 1,884 |
| 2012-06-27 | 1,863 | 1,865 | 1,833 | 1,845 | 3,223,000 | 1,845 |
| 2012-06-26 | 1,849 | 1,870 | 1,834 | 1,855 | 4,832,800 | 1,855 |
| 2012-06-25 | 1,902 | 1,910 | 1,859 | 1,866 | 4,199,600 | 1,866 |
| 2012-06-22 | 1,882 | 1,892 | 1,858 | 1,888 | 5,632,500 | 1,888 |
| 2012-06-21 | 1,927 | 1,953 | 1,916 | 1,920 | 6,027,100 | 1,920 |
| 2012-06-20 | 1,933 | 1,940 | 1,920 | 1,935 | 3,297,100 | 1,935 |
| 2012-06-19 | 1,930 | 1,944 | 1,903 | 1,911 | 3,275,800 | 1,911 |
| 2012-06-18 | 1,949 | 1,955 | 1,926 | 1,939 | 4,944,000 | 1,939 |
| 2012-06-15 | 1,889 | 1,895 | 1,862 | 1,885 | 4,145,500 | 1,885 |
| 2012-06-14 | 1,855 | 1,899 | 1,851 | 1,889 | 4,249,800 | 1,889 |
| 2012-06-13 | 1,905 | 1,917 | 1,867 | 1,879 | 3,705,500 | 1,879 |
| 2012-06-12 | 1,865 | 1,914 | 1,860 | 1,900 | 3,717,000 | 1,900 |
| 2012-06-11 | 1,900 | 1,920 | 1,887 | 1,913 | 5,716,800 | 1,913 |
| 2012-06-08 | 1,900 | 1,915 | 1,839 | 1,843 | 9,629,200 | 1,843 |
| 2012-06-07 | 1,885 | 1,900 | 1,871 | 1,884 | 5,704,800 | 1,884 |
| 2012-06-06 | 1,832 | 1,858 | 1,802 | 1,845 | 6,066,700 | 1,845 |
| 2012-06-05 | 1,765 | 1,803 | 1,743 | 1,802 | 7,396,900 | 1,802 |
| 2012-06-04 | 1,722 | 1,764 | 1,711 | 1,753 | 6,861,200 | 1,753 |
| 2012-06-01 | 1,850 | 1,853 | 1,789 | 1,798 | 10,758,600 | 1,798 |
| 2012-05-31 | 1,870 | 1,891 | 1,855 | 1,878 | 7,493,100 | 1,878 |
| 2012-05-30 | 1,952 | 1,972 | 1,897 | 1,929 | 7,186,900 | 1,929 |
| 2012-05-29 | 1,898 | 1,955 | 1,866 | 1,952 | 7,486,800 | 1,952 |
| 2012-05-28 | 1,875 | 1,893 | 1,851 | 1,892 | 5,023,600 | 1,892 |
| 2012-05-25 | 1,900 | 1,902 | 1,857 | 1,872 | 4,998,100 | 1,872 |
| 2012-05-24 | 1,890 | 1,919 | 1,868 | 1,901 | 5,631,300 | 1,901 |
| 2012-05-23 | 1,976 | 1,976 | 1,889 | 1,891 | 8,406,600 | 1,891 |
| 2012-05-22 | 1,936 | 1,967 | 1,936 | 1,954 | 8,408,100 | 1,954 |
| 2012-05-21 | 1,864 | 1,900 | 1,850 | 1,856 | 5,942,700 | 1,856 |
| 2012-05-18 | 1,900 | 1,916 | 1,868 | 1,879 | 9,491,900 | 1,879 |
| 2012-05-17 | 1,927 | 1,992 | 1,908 | 1,992 | 8,478,500 | 1,992 |
| 2012-05-16 | 2,001 | 2,015 | 1,936 | 1,959 | 7,683,900 | 1,959 |
| 2012-05-15 | 2,028 | 2,029 | 1,990 | 2,010 | 6,819,500 | 2,010 |
| 2012-05-14 | 2,090 | 2,109 | 2,041 | 2,054 | 4,495,500 | 2,054 |
| 2012-05-11 | 2,042 | 2,059 | 2,017 | 2,052 | 5,915,200 | 2,052 |
| 2012-05-10 | 2,024 | 2,092 | 2,000 | 2,052 | 7,913,200 | 2,052 |
| 2012-05-09 | 2,120 | 2,121 | 2,035 | 2,060 | 9,657,600 | 2,060 |
| 2012-05-08 | 2,159 | 2,166 | 2,137 | 2,147 | 6,178,500 | 2,147 |
| 2012-05-07 | 2,169 | 2,182 | 2,131 | 2,146 | 9,642,600 | 2,146 |
| 2012-05-02 | 2,260 | 2,269 | 2,240 | 2,256 | 3,146,000 | 2,256 |
| 2012-05-01 | 2,298 | 2,298 | 2,222 | 2,225 | 6,331,000 | 2,225 |
| 2012-04-27 | 2,348 | 2,378 | 2,291 | 2,315 | 5,867,900 | 2,315 |
| 2012-04-26 | 2,355 | 2,372 | 2,330 | 2,339 | 4,698,500 | 2,339 |
| 2012-04-25 | 2,416 | 2,416 | 2,355 | 2,374 | 5,680,400 | 2,374 |
| 2012-04-24 | 2,400 | 2,424 | 2,380 | 2,394 | 4,853,000 | 2,394 |
| 2012-04-23 | 2,410 | 2,437 | 2,386 | 2,403 | 4,090,300 | 2,403 |
| 2012-04-20 | 2,380 | 2,400 | 2,361 | 2,394 | 5,688,900 | 2,394 |
| 2012-04-19 | 2,334 | 2,376 | 2,330 | 2,367 | 3,474,900 | 2,367 |
| 2012-04-18 | 2,313 | 2,359 | 2,306 | 2,356 | 5,944,700 | 2,356 |
| 2012-04-17 | 2,304 | 2,320 | 2,265 | 2,265 | 5,271,800 | 2,265 |
| 2012-04-16 | 2,335 | 2,342 | 2,302 | 2,302 | 4,633,800 | 2,302 |
| 2012-04-13 | 2,375 | 2,405 | 2,349 | 2,369 | 8,018,000 | 2,369 |
| 2012-04-12 | 2,335 | 2,352 | 2,306 | 2,346 | 4,906,400 | 2,346 |
| 2012-04-11 | 2,294 | 2,314 | 2,276 | 2,294 | 6,796,000 | 2,294 |
| 2012-04-10 | 2,317 | 2,366 | 2,298 | 2,317 | 5,704,400 | 2,317 |
| 2012-04-09 | 2,305 | 2,333 | 2,296 | 2,296 | 4,394,200 | 2,296 |
| 2012-04-06 | 2,360 | 2,379 | 2,335 | 2,342 | 5,292,900 | 2,342 |
| 2012-04-05 | 2,341 | 2,407 | 2,303 | 2,391 | 7,275,900 | 2,391 |
| 2012-04-04 | 2,390 | 2,418 | 2,358 | 2,371 | 7,329,300 | 2,371 |
| 2012-04-03 | 2,384 | 2,410 | 2,371 | 2,383 | 4,062,900 | 2,383 |
| 2012-04-02 | 2,409 | 2,435 | 2,382 | 2,387 | 7,389,500 | 2,387 |
| 2012-03-30 | 2,348 | 2,395 | 2,330 | 2,359 | 6,882,800 | 2,359 |
| 2012-03-29 | 2,386 | 2,387 | 2,328 | 2,330 | 6,829,200 | 2,330 |
| 2012-03-28 | 2,393 | 2,419 | 2,381 | 2,411 | 4,760,100 | 2,411 |
| 2012-03-27 | 2,419 | 2,426 | 2,397 | 2,414 | 5,747,100 | 2,414 |
| 2012-03-26 | 2,361 | 2,408 | 2,352 | 2,392 | 4,983,700 | 2,392 |
| 2012-03-23 | 2,350 | 2,368 | 2,334 | 2,344 | 8,689,200 | 2,344 |
| 2012-03-22 | 2,399 | 2,422 | 2,372 | 2,389 | 7,156,400 | 2,389 |
| 2012-03-21 | 2,456 | 2,469 | 2,421 | 2,424 | 8,920,700 | 2,424 |
| 2012-03-19 | 2,458 | 2,512 | 2,452 | 2,508 | 8,934,400 | 2,508 |
| 2012-03-16 | 2,406 | 2,450 | 2,403 | 2,437 | 8,102,500 | 2,437 |
| 2012-03-15 | 2,403 | 2,404 | 2,354 | 2,396 | 6,428,400 | 2,396 |
| 2012-03-14 | 2,373 | 2,408 | 2,365 | 2,390 | 7,439,800 | 2,390 |
| 2012-03-13 | 2,310 | 2,352 | 2,303 | 2,310 | 7,108,200 | 2,310 |
| 2012-03-12 | 2,380 | 2,383 | 2,318 | 2,320 | 5,543,300 | 2,320 |
| 2012-03-09 | 2,392 | 2,394 | 2,348 | 2,363 | 10,867,400 | 2,363 |
| 2012-03-08 | 2,318 | 2,352 | 2,308 | 2,342 | 7,866,000 | 2,342 |
| 2012-03-07 | 2,206 | 2,277 | 2,196 | 2,269 | 7,814,800 | 2,269 |
| 2012-03-06 | 2,330 | 2,347 | 2,281 | 2,296 | 6,603,000 | 2,296 |
| 2012-03-05 | 2,379 | 2,395 | 2,341 | 2,349 | 4,161,600 | 2,349 |
| 2012-03-02 | 2,375 | 2,397 | 2,333 | 2,372 | 5,782,000 | 2,372 |
| 2012-03-01 | 2,400 | 2,425 | 2,340 | 2,354 | 9,558,600 | 2,354 |
| 2012-02-29 | 2,428 | 2,457 | 2,416 | 2,422 | 6,268,000 | 2,422 |
| 2012-02-28 | 2,381 | 2,431 | 2,378 | 2,428 | 5,635,300 | 2,428 |
| 2012-02-27 | 2,459 | 2,470 | 2,425 | 2,425 | 5,290,200 | 2,425 |
| 2012-02-24 | 2,416 | 2,441 | 2,412 | 2,439 | 4,558,400 | 2,439 |
| 2012-02-23 | 2,410 | 2,434 | 2,402 | 2,427 | 5,671,000 | 2,427 |
| 2012-02-22 | 2,390 | 2,425 | 2,365 | 2,425 | 6,877,700 | 2,425 |
| 2012-02-21 | 2,401 | 2,438 | 2,396 | 2,410 | 5,657,000 | 2,410 |
| 2012-02-20 | 2,426 | 2,435 | 2,409 | 2,423 | 8,066,400 | 2,423 |
| 2012-02-17 | 2,380 | 2,381 | 2,339 | 2,352 | 9,972,800 | 2,352 |
| 2012-02-16 | 2,237 | 2,300 | 2,223 | 2,280 | 12,718,000 | 2,280 |
| 2012-02-15 | 2,167 | 2,245 | 2,160 | 2,238 | 11,566,100 | 2,238 |
| 2012-02-14 | 2,120 | 2,143 | 2,112 | 2,125 | 4,021,100 | 2,125 |
| 2012-02-13 | 2,115 | 2,151 | 2,112 | 2,126 | 4,349,500 | 2,126 |
| 2012-02-10 | 2,168 | 2,169 | 2,121 | 2,127 | 5,765,300 | 2,127 |
| 2012-02-09 | 2,170 | 2,179 | 2,128 | 2,174 | 6,528,300 | 2,174 |
| 2012-02-08 | 2,208 | 2,215 | 2,171 | 2,190 | 5,143,500 | 2,190 |
| 2012-02-07 | 2,198 | 2,240 | 2,188 | 2,198 | 5,592,800 | 2,198 |
| 2012-02-06 | 2,175 | 2,218 | 2,165 | 2,205 | 9,276,900 | 2,205 |
| 2012-02-03 | 2,143 | 2,153 | 2,123 | 2,128 | 4,375,300 | 2,128 |
| 2012-02-02 | 2,140 | 2,156 | 2,134 | 2,137 | 3,792,900 | 2,137 |
| 2012-02-01 | 2,150 | 2,158 | 2,119 | 2,127 | 6,339,600 | 2,127 |
| 2012-01-31 | 2,136 | 2,165 | 2,134 | 2,149 | 7,648,900 | 2,149 |
| 2012-01-30 | 2,102 | 2,144 | 2,100 | 2,128 | 7,544,400 | 2,128 |
| 2012-01-27 | 2,100 | 2,123 | 2,093 | 2,098 | 8,165,200 | 2,098 |
| 2012-01-26 | 2,137 | 2,139 | 2,059 | 2,067 | 8,816,900 | 2,067 |
| 2012-01-25 | 2,120 | 2,137 | 2,101 | 2,137 | 6,024,600 | 2,137 |
| 2012-01-24 | 2,109 | 2,129 | 2,108 | 2,113 | 5,870,800 | 2,113 |
| 2012-01-23 | 2,080 | 2,097 | 2,071 | 2,093 | 4,034,400 | 2,093 |
| 2012-01-20 | 2,099 | 2,102 | 2,060 | 2,080 | 6,339,300 | 2,080 |
| 2012-01-19 | 2,075 | 2,111 | 2,057 | 2,064 | 9,368,900 | 2,064 |
| 2012-01-18 | 1,992 | 2,053 | 1,988 | 2,048 | 9,750,200 | 2,048 |
| 2012-01-17 | 1,999 | 2,012 | 1,983 | 2,008 | 7,400,700 | 2,008 |
| 2012-01-16 | 1,957 | 1,982 | 1,942 | 1,981 | 6,108,900 | 1,981 |
| 2012-01-13 | 1,963 | 1,982 | 1,950 | 1,979 | 12,880,500 | 1,979 |
| 2012-01-12 | 1,852 | 1,903 | 1,852 | 1,902 | 9,053,000 | 1,902 |
| 2012-01-11 | 1,855 | 1,871 | 1,840 | 1,852 | 4,388,600 | 1,852 |
| 2012-01-10 | 1,847 | 1,861 | 1,836 | 1,847 | 4,017,600 | 1,847 |
| 2012-01-06 | 1,868 | 1,870 | 1,804 | 1,825 | 4,603,600 | 1,825 |
| 2012-01-05 | 1,859 | 1,882 | 1,854 | 1,863 | 4,329,300 | 1,863 |
| 2012-01-04 | 1,840 | 1,869 | 1,829 | 1,859 | 5,973,500 | 1,859 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
