6370 栗田工業(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 | 1,873 | 1,893 | 1,870 | 1,892 | 634,600 | 1,892 |
| 2012-12-27 | 1,866 | 1,882 | 1,853 | 1,869 | 334,900 | 1,869 |
| 2012-12-26 | 1,880 | 1,880 | 1,851 | 1,864 | 330,900 | 1,864 |
| 2012-12-25 | 1,857 | 1,869 | 1,845 | 1,857 | 226,600 | 1,857 |
| 2012-12-21 | 1,875 | 1,878 | 1,833 | 1,833 | 690,500 | 1,833 |
| 2012-12-20 | 1,892 | 1,893 | 1,873 | 1,875 | 435,300 | 1,875 |
| 2012-12-19 | 1,854 | 1,895 | 1,850 | 1,892 | 658,200 | 1,892 |
| 2012-12-18 | 1,841 | 1,858 | 1,835 | 1,845 | 454,500 | 1,845 |
| 2012-12-17 | 1,842 | 1,844 | 1,820 | 1,832 | 476,800 | 1,832 |
| 2012-12-14 | 1,769 | 1,836 | 1,766 | 1,817 | 870,200 | 1,817 |
| 2012-12-13 | 1,781 | 1,782 | 1,764 | 1,770 | 249,000 | 1,770 |
| 2012-12-12 | 1,779 | 1,779 | 1,752 | 1,757 | 245,900 | 1,757 |
| 2012-12-11 | 1,783 | 1,784 | 1,757 | 1,761 | 280,600 | 1,761 |
| 2012-12-10 | 1,787 | 1,790 | 1,771 | 1,775 | 253,200 | 1,775 |
| 2012-12-07 | 1,803 | 1,804 | 1,778 | 1,784 | 564,200 | 1,784 |
| 2012-12-06 | 1,809 | 1,812 | 1,788 | 1,798 | 460,300 | 1,798 |
| 2012-12-05 | 1,798 | 1,810 | 1,781 | 1,794 | 509,500 | 1,794 |
| 2012-12-04 | 1,798 | 1,816 | 1,792 | 1,806 | 322,900 | 1,806 |
| 2012-12-03 | 1,797 | 1,813 | 1,784 | 1,799 | 473,100 | 1,799 |
| 2012-11-30 | 1,812 | 1,820 | 1,781 | 1,795 | 627,900 | 1,795 |
| 2012-11-29 | 1,820 | 1,822 | 1,805 | 1,810 | 222,600 | 1,810 |
| 2012-11-28 | 1,800 | 1,823 | 1,795 | 1,801 | 414,500 | 1,801 |
| 2012-11-27 | 1,830 | 1,847 | 1,816 | 1,822 | 525,200 | 1,822 |
| 2012-11-26 | 1,828 | 1,850 | 1,800 | 1,827 | 421,700 | 1,827 |
| 2012-11-22 | 1,824 | 1,833 | 1,811 | 1,829 | 228,500 | 1,829 |
| 2012-11-21 | 1,819 | 1,825 | 1,788 | 1,808 | 418,200 | 1,808 |
| 2012-11-20 | 1,820 | 1,838 | 1,807 | 1,812 | 317,900 | 1,812 |
| 2012-11-19 | 1,815 | 1,823 | 1,791 | 1,802 | 307,300 | 1,802 |
| 2012-11-16 | 1,778 | 1,795 | 1,767 | 1,790 | 498,700 | 1,790 |
| 2012-11-15 | 1,764 | 1,780 | 1,745 | 1,779 | 454,400 | 1,779 |
| 2012-11-14 | 1,747 | 1,749 | 1,720 | 1,744 | 442,100 | 1,744 |
| 2012-11-13 | 1,750 | 1,768 | 1,725 | 1,748 | 523,600 | 1,748 |
| 2012-11-12 | 1,757 | 1,772 | 1,745 | 1,751 | 343,100 | 1,751 |
| 2012-11-09 | 1,757 | 1,781 | 1,757 | 1,778 | 318,100 | 1,778 |
| 2012-11-08 | 1,775 | 1,797 | 1,775 | 1,780 | 222,600 | 1,780 |
| 2012-11-07 | 1,808 | 1,823 | 1,777 | 1,787 | 431,300 | 1,787 |
| 2012-11-06 | 1,824 | 1,838 | 1,801 | 1,806 | 487,500 | 1,806 |
| 2012-11-05 | 1,830 | 1,862 | 1,830 | 1,853 | 369,800 | 1,853 |
| 2012-11-02 | 1,860 | 1,873 | 1,853 | 1,870 | 802,900 | 1,870 |
| 2012-11-01 | 1,812 | 1,898 | 1,793 | 1,875 | 1,272,500 | 1,875 |
| 2012-10-31 | 1,785 | 1,812 | 1,775 | 1,812 | 533,300 | 1,812 |
| 2012-10-30 | 1,791 | 1,794 | 1,776 | 1,777 | 265,500 | 1,777 |
| 2012-10-29 | 1,779 | 1,791 | 1,772 | 1,781 | 253,100 | 1,781 |
| 2012-10-26 | 1,801 | 1,801 | 1,765 | 1,767 | 413,300 | 1,767 |
| 2012-10-25 | 1,763 | 1,800 | 1,759 | 1,800 | 491,700 | 1,800 |
| 2012-10-24 | 1,750 | 1,775 | 1,744 | 1,752 | 599,400 | 1,752 |
| 2012-10-23 | 1,782 | 1,783 | 1,760 | 1,771 | 439,500 | 1,771 |
| 2012-10-22 | 1,753 | 1,789 | 1,739 | 1,781 | 591,400 | 1,781 |
| 2012-10-19 | 1,752 | 1,774 | 1,738 | 1,761 | 1,194,500 | 1,761 |
| 2012-10-18 | 1,693 | 1,760 | 1,671 | 1,755 | 1,845,400 | 1,755 |
| 2012-10-17 | 1,776 | 1,776 | 1,740 | 1,751 | 649,300 | 1,751 |
| 2012-10-16 | 1,745 | 1,756 | 1,734 | 1,754 | 304,500 | 1,754 |
| 2012-10-15 | 1,710 | 1,732 | 1,704 | 1,726 | 410,900 | 1,726 |
| 2012-10-12 | 1,700 | 1,705 | 1,675 | 1,705 | 341,900 | 1,705 |
| 2012-10-11 | 1,650 | 1,696 | 1,650 | 1,686 | 464,400 | 1,686 |
| 2012-10-10 | 1,657 | 1,670 | 1,651 | 1,668 | 436,800 | 1,668 |
| 2012-10-09 | 1,701 | 1,705 | 1,682 | 1,687 | 659,600 | 1,687 |
| 2012-10-05 | 1,700 | 1,723 | 1,696 | 1,705 | 482,300 | 1,705 |
| 2012-10-04 | 1,704 | 1,719 | 1,694 | 1,707 | 355,600 | 1,707 |
| 2012-10-03 | 1,716 | 1,716 | 1,694 | 1,702 | 456,000 | 1,702 |
| 2012-10-02 | 1,697 | 1,728 | 1,696 | 1,716 | 538,000 | 1,716 |
| 2012-10-01 | 1,726 | 1,727 | 1,682 | 1,698 | 714,800 | 1,698 |
| 2012-09-28 | 1,725 | 1,733 | 1,697 | 1,729 | 1,198,100 | 1,729 |
| 2012-09-27 | 1,687 | 1,704 | 1,682 | 1,691 | 896,200 | 1,691 |
| 2012-09-26 | 1,728 | 1,743 | 1,708 | 1,727 | 541,300 | 1,727 |
| 2012-09-25 | 1,720 | 1,728 | 1,702 | 1,728 | 521,300 | 1,728 |
| 2012-09-24 | 1,694 | 1,709 | 1,690 | 1,709 | 441,800 | 1,709 |
| 2012-09-21 | 1,683 | 1,705 | 1,680 | 1,695 | 583,900 | 1,695 |
| 2012-09-20 | 1,713 | 1,725 | 1,675 | 1,675 | 370,200 | 1,675 |
| 2012-09-19 | 1,704 | 1,714 | 1,688 | 1,707 | 386,600 | 1,707 |
| 2012-09-18 | 1,728 | 1,728 | 1,690 | 1,698 | 479,300 | 1,698 |
| 2012-09-14 | 1,684 | 1,698 | 1,670 | 1,688 | 618,500 | 1,688 |
| 2012-09-13 | 1,640 | 1,670 | 1,640 | 1,658 | 691,700 | 1,658 |
| 2012-09-12 | 1,635 | 1,639 | 1,621 | 1,636 | 600,100 | 1,636 |
| 2012-09-11 | 1,624 | 1,635 | 1,614 | 1,625 | 343,500 | 1,625 |
| 2012-09-10 | 1,635 | 1,641 | 1,614 | 1,634 | 502,900 | 1,634 |
| 2012-09-07 | 1,630 | 1,633 | 1,614 | 1,629 | 823,700 | 1,629 |
| 2012-09-06 | 1,613 | 1,620 | 1,596 | 1,604 | 512,300 | 1,604 |
| 2012-09-05 | 1,645 | 1,648 | 1,619 | 1,619 | 400,500 | 1,619 |
| 2012-09-04 | 1,642 | 1,652 | 1,635 | 1,647 | 374,800 | 1,647 |
| 2012-09-03 | 1,661 | 1,667 | 1,639 | 1,652 | 587,200 | 1,652 |
| 2012-08-31 | 1,675 | 1,684 | 1,666 | 1,676 | 595,100 | 1,676 |
| 2012-08-30 | 1,693 | 1,710 | 1,693 | 1,698 | 465,300 | 1,698 |
| 2012-08-29 | 1,695 | 1,703 | 1,686 | 1,702 | 437,700 | 1,702 |
| 2012-08-28 | 1,713 | 1,722 | 1,697 | 1,715 | 608,000 | 1,715 |
| 2012-08-27 | 1,724 | 1,733 | 1,709 | 1,715 | 371,800 | 1,715 |
| 2012-08-24 | 1,700 | 1,717 | 1,693 | 1,715 | 444,600 | 1,715 |
| 2012-08-23 | 1,713 | 1,728 | 1,697 | 1,724 | 473,100 | 1,724 |
| 2012-08-22 | 1,724 | 1,730 | 1,711 | 1,724 | 456,100 | 1,724 |
| 2012-08-21 | 1,755 | 1,755 | 1,710 | 1,713 | 726,900 | 1,713 |
| 2012-08-20 | 1,780 | 1,780 | 1,749 | 1,756 | 520,500 | 1,756 |
| 2012-08-17 | 1,799 | 1,799 | 1,751 | 1,780 | 523,700 | 1,780 |
| 2012-08-16 | 1,782 | 1,788 | 1,762 | 1,774 | 260,800 | 1,774 |
| 2012-08-15 | 1,789 | 1,799 | 1,757 | 1,771 | 282,600 | 1,771 |
| 2012-08-14 | 1,749 | 1,772 | 1,737 | 1,770 | 518,400 | 1,770 |
| 2012-08-13 | 1,729 | 1,739 | 1,722 | 1,735 | 214,500 | 1,735 |
| 2012-08-10 | 1,746 | 1,748 | 1,714 | 1,724 | 352,500 | 1,724 |
| 2012-08-09 | 1,758 | 1,765 | 1,737 | 1,746 | 694,200 | 1,746 |
| 2012-08-08 | 1,776 | 1,786 | 1,716 | 1,736 | 638,000 | 1,736 |
| 2012-08-07 | 1,730 | 1,738 | 1,719 | 1,734 | 417,500 | 1,734 |
| 2012-08-06 | 1,723 | 1,738 | 1,698 | 1,714 | 427,200 | 1,714 |
| 2012-08-03 | 1,725 | 1,729 | 1,704 | 1,707 | 395,100 | 1,707 |
| 2012-08-02 | 1,771 | 1,771 | 1,746 | 1,755 | 332,600 | 1,755 |
| 2012-08-01 | 1,789 | 1,815 | 1,754 | 1,774 | 429,800 | 1,774 |
| 2012-07-31 | 1,785 | 1,789 | 1,761 | 1,770 | 299,200 | 1,770 |
| 2012-07-30 | 1,767 | 1,783 | 1,754 | 1,772 | 245,300 | 1,772 |
| 2012-07-27 | 1,753 | 1,776 | 1,753 | 1,771 | 303,800 | 1,771 |
| 2012-07-26 | 1,738 | 1,739 | 1,717 | 1,738 | 365,900 | 1,738 |
| 2012-07-25 | 1,703 | 1,742 | 1,701 | 1,721 | 503,600 | 1,721 |
| 2012-07-24 | 1,713 | 1,742 | 1,711 | 1,728 | 355,000 | 1,728 |
| 2012-07-23 | 1,733 | 1,755 | 1,724 | 1,724 | 227,000 | 1,724 |
| 2012-07-20 | 1,791 | 1,793 | 1,757 | 1,760 | 245,600 | 1,760 |
| 2012-07-19 | 1,800 | 1,826 | 1,784 | 1,790 | 312,800 | 1,790 |
| 2012-07-18 | 1,794 | 1,814 | 1,780 | 1,781 | 230,900 | 1,781 |
| 2012-07-17 | 1,826 | 1,832 | 1,799 | 1,799 | 309,800 | 1,799 |
| 2012-07-13 | 1,827 | 1,861 | 1,819 | 1,840 | 336,700 | 1,840 |
| 2012-07-12 | 1,831 | 1,855 | 1,817 | 1,820 | 206,500 | 1,820 |
| 2012-07-11 | 1,849 | 1,860 | 1,820 | 1,832 | 331,400 | 1,832 |
| 2012-07-10 | 1,880 | 1,890 | 1,859 | 1,860 | 369,900 | 1,860 |
| 2012-07-09 | 1,845 | 1,878 | 1,836 | 1,867 | 293,700 | 1,867 |
| 2012-07-06 | 1,886 | 1,888 | 1,855 | 1,864 | 327,100 | 1,864 |
| 2012-07-05 | 1,875 | 1,883 | 1,860 | 1,879 | 221,600 | 1,879 |
| 2012-07-04 | 1,882 | 1,890 | 1,871 | 1,886 | 252,500 | 1,886 |
| 2012-07-03 | 1,845 | 1,877 | 1,845 | 1,866 | 286,900 | 1,866 |
| 2012-07-02 | 1,865 | 1,871 | 1,838 | 1,842 | 216,800 | 1,842 |
| 2012-06-29 | 1,824 | 1,849 | 1,807 | 1,837 | 427,100 | 1,837 |
| 2012-06-28 | 1,811 | 1,831 | 1,811 | 1,829 | 262,500 | 1,829 |
| 2012-06-27 | 1,794 | 1,808 | 1,772 | 1,803 | 273,500 | 1,803 |
| 2012-06-26 | 1,797 | 1,819 | 1,786 | 1,794 | 330,200 | 1,794 |
| 2012-06-25 | 1,805 | 1,816 | 1,796 | 1,796 | 271,900 | 1,796 |
| 2012-06-22 | 1,806 | 1,822 | 1,802 | 1,808 | 214,800 | 1,808 |
| 2012-06-21 | 1,791 | 1,829 | 1,791 | 1,824 | 407,200 | 1,824 |
| 2012-06-20 | 1,774 | 1,796 | 1,774 | 1,784 | 243,400 | 1,784 |
| 2012-06-19 | 1,766 | 1,793 | 1,766 | 1,771 | 184,100 | 1,771 |
| 2012-06-18 | 1,780 | 1,792 | 1,769 | 1,784 | 183,500 | 1,784 |
| 2012-06-15 | 1,738 | 1,765 | 1,727 | 1,754 | 479,300 | 1,754 |
| 2012-06-14 | 1,741 | 1,745 | 1,721 | 1,736 | 249,400 | 1,736 |
| 2012-06-13 | 1,748 | 1,763 | 1,741 | 1,751 | 313,400 | 1,751 |
| 2012-06-12 | 1,754 | 1,765 | 1,739 | 1,756 | 379,100 | 1,756 |
| 2012-06-11 | 1,786 | 1,792 | 1,761 | 1,772 | 328,700 | 1,772 |
| 2012-06-08 | 1,770 | 1,778 | 1,745 | 1,752 | 765,000 | 1,752 |
| 2012-06-07 | 1,735 | 1,762 | 1,721 | 1,760 | 528,900 | 1,760 |
| 2012-06-06 | 1,703 | 1,739 | 1,703 | 1,732 | 458,900 | 1,732 |
| 2012-06-05 | 1,665 | 1,704 | 1,658 | 1,702 | 433,300 | 1,702 |
| 2012-06-04 | 1,645 | 1,662 | 1,637 | 1,648 | 339,000 | 1,648 |
| 2012-06-01 | 1,683 | 1,697 | 1,671 | 1,678 | 368,800 | 1,678 |
| 2012-05-31 | 1,680 | 1,720 | 1,680 | 1,719 | 362,900 | 1,719 |
| 2012-05-30 | 1,736 | 1,737 | 1,705 | 1,722 | 256,200 | 1,722 |
| 2012-05-29 | 1,713 | 1,739 | 1,682 | 1,736 | 479,600 | 1,736 |
| 2012-05-28 | 1,739 | 1,742 | 1,702 | 1,719 | 394,400 | 1,719 |
| 2012-05-25 | 1,739 | 1,749 | 1,700 | 1,706 | 552,500 | 1,706 |
| 2012-05-24 | 1,730 | 1,730 | 1,679 | 1,699 | 917,200 | 1,699 |
| 2012-05-23 | 1,760 | 1,760 | 1,730 | 1,732 | 485,700 | 1,732 |
| 2012-05-22 | 1,736 | 1,761 | 1,736 | 1,747 | 656,200 | 1,747 |
| 2012-05-21 | 1,736 | 1,762 | 1,710 | 1,711 | 515,800 | 1,711 |
| 2012-05-18 | 1,743 | 1,763 | 1,733 | 1,745 | 678,000 | 1,745 |
| 2012-05-17 | 1,721 | 1,779 | 1,721 | 1,768 | 520,400 | 1,768 |
| 2012-05-16 | 1,772 | 1,791 | 1,750 | 1,758 | 630,200 | 1,758 |
| 2012-05-15 | 1,788 | 1,799 | 1,761 | 1,790 | 675,900 | 1,790 |
| 2012-05-14 | 1,845 | 1,850 | 1,812 | 1,820 | 521,100 | 1,820 |
| 2012-05-11 | 1,849 | 1,852 | 1,835 | 1,838 | 423,300 | 1,838 |
| 2012-05-10 | 1,863 | 1,868 | 1,849 | 1,850 | 585,400 | 1,850 |
| 2012-05-09 | 1,869 | 1,886 | 1,867 | 1,867 | 679,100 | 1,867 |
| 2012-05-08 | 1,900 | 1,900 | 1,876 | 1,886 | 725,500 | 1,886 |
| 2012-05-07 | 1,903 | 1,904 | 1,879 | 1,882 | 667,700 | 1,882 |
| 2012-05-02 | 1,970 | 1,975 | 1,940 | 1,948 | 633,200 | 1,948 |
| 2012-05-01 | 1,971 | 1,971 | 1,915 | 1,918 | 836,800 | 1,918 |
| 2012-04-27 | 1,969 | 2,008 | 1,951 | 1,961 | 829,600 | 1,961 |
| 2012-04-26 | 1,982 | 1,983 | 1,960 | 1,973 | 459,300 | 1,973 |
| 2012-04-25 | 1,985 | 1,985 | 1,955 | 1,968 | 589,100 | 1,968 |
| 2012-04-24 | 1,950 | 1,974 | 1,948 | 1,968 | 634,200 | 1,968 |
| 2012-04-23 | 1,969 | 1,983 | 1,960 | 1,968 | 668,000 | 1,968 |
| 2012-04-20 | 1,956 | 1,979 | 1,954 | 1,961 | 1,270,500 | 1,961 |
| 2012-04-19 | 1,940 | 1,947 | 1,932 | 1,943 | 418,800 | 1,943 |
| 2012-04-18 | 1,948 | 1,953 | 1,918 | 1,943 | 725,100 | 1,943 |
| 2012-04-17 | 1,949 | 1,952 | 1,933 | 1,938 | 205,900 | 1,938 |
| 2012-04-16 | 1,935 | 1,950 | 1,920 | 1,942 | 449,000 | 1,942 |
| 2012-04-13 | 1,954 | 1,963 | 1,941 | 1,948 | 423,300 | 1,948 |
| 2012-04-12 | 1,940 | 1,960 | 1,937 | 1,954 | 500,200 | 1,954 |
| 2012-04-11 | 1,954 | 1,964 | 1,929 | 1,958 | 672,700 | 1,958 |
| 2012-04-10 | 1,959 | 1,974 | 1,954 | 1,963 | 630,800 | 1,963 |
| 2012-04-09 | 1,970 | 1,975 | 1,958 | 1,960 | 399,400 | 1,960 |
| 2012-04-06 | 1,985 | 1,986 | 1,965 | 1,974 | 449,000 | 1,974 |
| 2012-04-05 | 1,988 | 2,005 | 1,979 | 2,001 | 586,800 | 2,001 |
| 2012-04-04 | 2,036 | 2,039 | 1,999 | 2,003 | 658,600 | 2,003 |
| 2012-04-03 | 2,016 | 2,035 | 2,013 | 2,034 | 491,300 | 2,034 |
| 2012-04-02 | 2,037 | 2,039 | 2,017 | 2,018 | 441,000 | 2,018 |
| 2012-03-30 | 2,030 | 2,037 | 2,009 | 2,028 | 688,900 | 2,028 |
| 2012-03-29 | 2,037 | 2,041 | 2,021 | 2,035 | 596,900 | 2,035 |
| 2012-03-28 | 2,030 | 2,090 | 2,021 | 2,039 | 1,544,400 | 2,039 |
| 2012-03-27 | 1,999 | 2,005 | 1,993 | 2,002 | 1,094,100 | 2,002 |
| 2012-03-26 | 2,003 | 2,014 | 1,993 | 1,994 | 598,200 | 1,994 |
| 2012-03-23 | 2,020 | 2,023 | 1,999 | 2,011 | 587,300 | 2,011 |
| 2012-03-22 | 2,014 | 2,024 | 2,012 | 2,019 | 588,100 | 2,019 |
| 2012-03-21 | 2,030 | 2,046 | 2,019 | 2,024 | 715,400 | 2,024 |
| 2012-03-19 | 2,051 | 2,064 | 2,042 | 2,049 | 394,900 | 2,049 |
| 2012-03-16 | 2,032 | 2,052 | 2,021 | 2,052 | 600,600 | 2,052 |
| 2012-03-15 | 2,035 | 2,041 | 2,016 | 2,028 | 898,500 | 2,028 |
| 2012-03-14 | 2,059 | 2,059 | 2,035 | 2,035 | 715,500 | 2,035 |
| 2012-03-13 | 2,043 | 2,055 | 2,033 | 2,033 | 853,500 | 2,033 |
| 2012-03-12 | 2,074 | 2,077 | 2,036 | 2,036 | 790,900 | 2,036 |
| 2012-03-09 | 2,045 | 2,058 | 2,043 | 2,047 | 1,590,800 | 2,047 |
| 2012-03-08 | 2,040 | 2,057 | 2,033 | 2,043 | 1,143,500 | 2,043 |
| 2012-03-07 | 2,045 | 2,048 | 2,021 | 2,043 | 830,900 | 2,043 |
| 2012-03-06 | 2,100 | 2,104 | 2,065 | 2,072 | 602,400 | 2,072 |
| 2012-03-05 | 2,105 | 2,128 | 2,081 | 2,086 | 576,800 | 2,086 |
| 2012-03-02 | 2,140 | 2,152 | 2,113 | 2,117 | 552,400 | 2,117 |
| 2012-03-01 | 2,107 | 2,155 | 2,101 | 2,116 | 817,800 | 2,116 |
| 2012-02-29 | 2,124 | 2,137 | 2,084 | 2,089 | 611,500 | 2,089 |
| 2012-02-28 | 2,091 | 2,129 | 2,088 | 2,128 | 683,200 | 2,128 |
| 2012-02-27 | 2,108 | 2,117 | 2,081 | 2,082 | 511,200 | 2,082 |
| 2012-02-24 | 2,113 | 2,113 | 2,083 | 2,086 | 489,900 | 2,086 |
| 2012-02-23 | 2,117 | 2,117 | 2,085 | 2,097 | 426,100 | 2,097 |
| 2012-02-22 | 2,096 | 2,116 | 2,085 | 2,114 | 531,500 | 2,114 |
| 2012-02-21 | 2,095 | 2,100 | 2,060 | 2,068 | 648,700 | 2,068 |
| 2012-02-20 | 2,106 | 2,145 | 2,082 | 2,093 | 494,500 | 2,093 |
| 2012-02-17 | 2,070 | 2,094 | 2,062 | 2,089 | 523,900 | 2,089 |
| 2012-02-16 | 2,061 | 2,064 | 2,044 | 2,052 | 571,500 | 2,052 |
| 2012-02-15 | 2,038 | 2,055 | 2,038 | 2,050 | 522,600 | 2,050 |
| 2012-02-14 | 2,059 | 2,059 | 2,018 | 2,031 | 588,300 | 2,031 |
| 2012-02-13 | 2,067 | 2,078 | 2,052 | 2,060 | 280,100 | 2,060 |
| 2012-02-10 | 2,059 | 2,071 | 2,042 | 2,061 | 676,100 | 2,061 |
| 2012-02-09 | 2,065 | 2,068 | 2,052 | 2,055 | 603,000 | 2,055 |
| 2012-02-08 | 2,086 | 2,087 | 2,062 | 2,085 | 556,300 | 2,085 |
| 2012-02-07 | 2,080 | 2,081 | 2,053 | 2,065 | 389,300 | 2,065 |
| 2012-02-06 | 2,099 | 2,104 | 2,068 | 2,080 | 455,700 | 2,080 |
| 2012-02-03 | 2,051 | 2,058 | 2,035 | 2,045 | 438,900 | 2,045 |
| 2012-02-02 | 2,101 | 2,101 | 2,026 | 2,038 | 1,039,900 | 2,038 |
| 2012-02-01 | 2,120 | 2,139 | 2,102 | 2,104 | 479,300 | 2,104 |
| 2012-01-31 | 2,067 | 2,089 | 2,063 | 2,070 | 341,800 | 2,070 |
| 2012-01-30 | 2,083 | 2,099 | 2,080 | 2,090 | 310,800 | 2,090 |
| 2012-01-27 | 2,071 | 2,111 | 2,070 | 2,083 | 347,700 | 2,083 |
| 2012-01-26 | 2,097 | 2,097 | 2,077 | 2,085 | 188,400 | 2,085 |
| 2012-01-25 | 2,080 | 2,098 | 2,051 | 2,096 | 447,600 | 2,096 |
| 2012-01-24 | 2,078 | 2,085 | 2,052 | 2,071 | 256,800 | 2,071 |
| 2012-01-23 | 2,082 | 2,100 | 2,078 | 2,090 | 377,500 | 2,090 |
| 2012-01-20 | 2,061 | 2,079 | 2,050 | 2,076 | 464,200 | 2,076 |
| 2012-01-19 | 1,995 | 2,035 | 1,993 | 2,030 | 565,700 | 2,030 |
| 2012-01-18 | 1,976 | 1,989 | 1,957 | 1,987 | 588,600 | 1,987 |
| 2012-01-17 | 1,969 | 1,985 | 1,960 | 1,966 | 494,200 | 1,966 |
| 2012-01-16 | 1,997 | 1,999 | 1,963 | 1,975 | 620,700 | 1,975 |
| 2012-01-13 | 2,010 | 2,037 | 2,009 | 2,028 | 388,100 | 2,028 |
| 2012-01-12 | 2,019 | 2,028 | 1,998 | 2,009 | 267,500 | 2,009 |
| 2012-01-11 | 2,021 | 2,036 | 2,016 | 2,026 | 189,200 | 2,026 |
| 2012-01-10 | 2,007 | 2,045 | 2,005 | 2,020 | 369,400 | 2,020 |
| 2012-01-06 | 1,990 | 2,010 | 1,985 | 2,004 | 356,500 | 2,004 |
| 2012-01-05 | 2,035 | 2,043 | 2,008 | 2,012 | 223,000 | 2,012 |
| 2012-01-04 | 2,040 | 2,053 | 2,027 | 2,034 | 334,600 | 2,034 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
