6417 (株)SANKYO 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 | 3,445 | 3,475 | 3,420 | 3,425 | 263,900 | 685 |
| 2012-12-27 | 3,365 | 3,425 | 3,355 | 3,405 | 304,900 | 681 |
| 2012-12-26 | 3,385 | 3,385 | 3,340 | 3,360 | 193,100 | 672 |
| 2012-12-25 | 3,385 | 3,390 | 3,365 | 3,365 | 125,300 | 673 |
| 2012-12-21 | 3,350 | 3,390 | 3,350 | 3,355 | 316,400 | 671 |
| 2012-12-20 | 3,365 | 3,375 | 3,345 | 3,350 | 461,600 | 670 |
| 2012-12-19 | 3,365 | 3,395 | 3,350 | 3,390 | 311,800 | 678 |
| 2012-12-18 | 3,370 | 3,385 | 3,360 | 3,360 | 240,800 | 672 |
| 2012-12-17 | 3,395 | 3,395 | 3,360 | 3,370 | 219,200 | 674 |
| 2012-12-14 | 3,370 | 3,390 | 3,355 | 3,375 | 265,900 | 675 |
| 2012-12-13 | 3,365 | 3,400 | 3,355 | 3,365 | 306,100 | 673 |
| 2012-12-12 | 3,400 | 3,415 | 3,370 | 3,380 | 189,400 | 676 |
| 2012-12-11 | 3,420 | 3,420 | 3,360 | 3,380 | 221,100 | 676 |
| 2012-12-10 | 3,380 | 3,405 | 3,375 | 3,390 | 206,000 | 678 |
| 2012-12-07 | 3,400 | 3,405 | 3,380 | 3,405 | 170,500 | 681 |
| 2012-12-06 | 3,390 | 3,415 | 3,385 | 3,405 | 201,400 | 681 |
| 2012-12-05 | 3,365 | 3,395 | 3,350 | 3,365 | 279,400 | 673 |
| 2012-12-04 | 3,355 | 3,395 | 3,340 | 3,385 | 245,700 | 677 |
| 2012-12-03 | 3,400 | 3,420 | 3,380 | 3,380 | 221,000 | 676 |
| 2012-11-30 | 3,440 | 3,445 | 3,370 | 3,375 | 414,000 | 675 |
| 2012-11-29 | 3,400 | 3,445 | 3,395 | 3,415 | 190,000 | 683 |
| 2012-11-28 | 3,380 | 3,400 | 3,375 | 3,375 | 199,600 | 675 |
| 2012-11-27 | 3,425 | 3,440 | 3,395 | 3,400 | 247,600 | 680 |
| 2012-11-26 | 3,435 | 3,440 | 3,390 | 3,400 | 347,600 | 680 |
| 2012-11-22 | 3,450 | 3,455 | 3,405 | 3,405 | 464,400 | 681 |
| 2012-11-21 | 3,480 | 3,515 | 3,415 | 3,420 | 586,500 | 684 |
| 2012-11-20 | 3,475 | 3,490 | 3,465 | 3,470 | 314,300 | 694 |
| 2012-11-19 | 3,490 | 3,510 | 3,475 | 3,475 | 368,100 | 695 |
| 2012-11-16 | 3,455 | 3,485 | 3,445 | 3,470 | 451,600 | 694 |
| 2012-11-15 | 3,435 | 3,440 | 3,410 | 3,425 | 307,600 | 685 |
| 2012-11-14 | 3,370 | 3,425 | 3,370 | 3,395 | 281,800 | 679 |
| 2012-11-13 | 3,355 | 3,415 | 3,355 | 3,395 | 309,700 | 679 |
| 2012-11-12 | 3,360 | 3,365 | 3,325 | 3,350 | 235,100 | 670 |
| 2012-11-09 | 3,330 | 3,395 | 3,330 | 3,395 | 322,500 | 679 |
| 2012-11-08 | 3,445 | 3,445 | 3,340 | 3,340 | 441,400 | 668 |
| 2012-11-07 | 3,445 | 3,500 | 3,395 | 3,405 | 1,248,200 | 681 |
| 2012-11-06 | 3,420 | 3,550 | 3,400 | 3,495 | 1,366,500 | 699 |
| 2012-11-05 | 3,745 | 3,745 | 3,685 | 3,700 | 294,800 | 740 |
| 2012-11-02 | 3,675 | 3,765 | 3,675 | 3,755 | 665,800 | 751 |
| 2012-11-01 | 3,605 | 3,625 | 3,580 | 3,605 | 188,000 | 721 |
| 2012-10-31 | 3,600 | 3,615 | 3,585 | 3,615 | 343,300 | 723 |
| 2012-10-30 | 3,530 | 3,590 | 3,530 | 3,575 | 422,000 | 715 |
| 2012-10-29 | 3,475 | 3,535 | 3,470 | 3,530 | 231,400 | 706 |
| 2012-10-26 | 3,510 | 3,530 | 3,460 | 3,465 | 211,400 | 693 |
| 2012-10-25 | 3,510 | 3,525 | 3,485 | 3,515 | 129,600 | 703 |
| 2012-10-24 | 3,485 | 3,520 | 3,485 | 3,515 | 210,400 | 703 |
| 2012-10-23 | 3,535 | 3,570 | 3,495 | 3,505 | 266,200 | 701 |
| 2012-10-22 | 3,455 | 3,515 | 3,450 | 3,500 | 400,300 | 700 |
| 2012-10-19 | 3,400 | 3,485 | 3,395 | 3,475 | 432,200 | 695 |
| 2012-10-18 | 3,340 | 3,395 | 3,335 | 3,395 | 217,400 | 679 |
| 2012-10-17 | 3,360 | 3,375 | 3,330 | 3,340 | 279,800 | 668 |
| 2012-10-16 | 3,330 | 3,345 | 3,320 | 3,340 | 256,800 | 668 |
| 2012-10-15 | 3,350 | 3,365 | 3,325 | 3,335 | 326,400 | 667 |
| 2012-10-12 | 3,350 | 3,370 | 3,330 | 3,355 | 236,100 | 671 |
| 2012-10-11 | 3,335 | 3,360 | 3,305 | 3,345 | 314,000 | 669 |
| 2012-10-10 | 3,420 | 3,425 | 3,345 | 3,360 | 291,100 | 672 |
| 2012-10-09 | 3,535 | 3,565 | 3,465 | 3,465 | 165,900 | 693 |
| 2012-10-05 | 3,520 | 3,525 | 3,480 | 3,510 | 162,400 | 702 |
| 2012-10-04 | 3,495 | 3,525 | 3,485 | 3,510 | 146,800 | 702 |
| 2012-10-03 | 3,550 | 3,550 | 3,490 | 3,495 | 294,900 | 699 |
| 2012-10-02 | 3,625 | 3,635 | 3,575 | 3,575 | 245,000 | 715 |
| 2012-10-01 | 3,675 | 3,685 | 3,620 | 3,625 | 167,000 | 725 |
| 2012-09-28 | 3,680 | 3,690 | 3,615 | 3,635 | 309,500 | 727 |
| 2012-09-27 | 3,590 | 3,645 | 3,590 | 3,635 | 226,700 | 727 |
| 2012-09-26 | 3,615 | 3,635 | 3,595 | 3,600 | 201,100 | 720 |
| 2012-09-25 | 3,630 | 3,700 | 3,630 | 3,700 | 207,400 | 740 |
| 2012-09-24 | 3,630 | 3,665 | 3,625 | 3,650 | 202,400 | 730 |
| 2012-09-21 | 3,635 | 3,645 | 3,620 | 3,635 | 213,300 | 727 |
| 2012-09-20 | 3,625 | 3,630 | 3,585 | 3,615 | 303,300 | 723 |
| 2012-09-19 | 3,630 | 3,670 | 3,615 | 3,650 | 258,300 | 730 |
| 2012-09-18 | 3,645 | 3,645 | 3,590 | 3,620 | 238,600 | 724 |
| 2012-09-14 | 3,450 | 3,610 | 3,450 | 3,605 | 735,700 | 721 |
| 2012-09-13 | 3,680 | 3,685 | 3,630 | 3,660 | 226,200 | 732 |
| 2012-09-12 | 3,655 | 3,690 | 3,645 | 3,675 | 184,400 | 735 |
| 2012-09-11 | 3,645 | 3,655 | 3,620 | 3,640 | 128,700 | 728 |
| 2012-09-10 | 3,655 | 3,665 | 3,640 | 3,645 | 194,900 | 729 |
| 2012-09-07 | 3,660 | 3,690 | 3,635 | 3,650 | 263,000 | 730 |
| 2012-09-06 | 3,595 | 3,655 | 3,585 | 3,635 | 222,700 | 727 |
| 2012-09-05 | 3,610 | 3,620 | 3,580 | 3,590 | 208,300 | 718 |
| 2012-09-04 | 3,625 | 3,645 | 3,610 | 3,630 | 196,900 | 726 |
| 2012-09-03 | 3,655 | 3,670 | 3,600 | 3,605 | 142,300 | 721 |
| 2012-08-31 | 3,630 | 3,660 | 3,615 | 3,615 | 222,000 | 723 |
| 2012-08-30 | 3,690 | 3,690 | 3,630 | 3,650 | 267,500 | 730 |
| 2012-08-29 | 3,695 | 3,710 | 3,665 | 3,690 | 155,500 | 738 |
| 2012-08-28 | 3,755 | 3,765 | 3,680 | 3,685 | 291,100 | 737 |
| 2012-08-27 | 3,795 | 3,805 | 3,755 | 3,755 | 169,900 | 751 |
| 2012-08-24 | 3,755 | 3,805 | 3,750 | 3,790 | 216,900 | 758 |
| 2012-08-23 | 3,745 | 3,785 | 3,740 | 3,770 | 172,200 | 754 |
| 2012-08-22 | 3,760 | 3,770 | 3,735 | 3,750 | 163,500 | 750 |
| 2012-08-21 | 3,760 | 3,795 | 3,755 | 3,755 | 166,900 | 751 |
| 2012-08-20 | 3,750 | 3,790 | 3,735 | 3,770 | 230,600 | 754 |
| 2012-08-17 | 3,765 | 3,770 | 3,725 | 3,730 | 344,200 | 746 |
| 2012-08-16 | 3,780 | 3,785 | 3,755 | 3,755 | 182,700 | 751 |
| 2012-08-15 | 3,820 | 3,820 | 3,785 | 3,810 | 190,500 | 762 |
| 2012-08-14 | 3,760 | 3,815 | 3,750 | 3,805 | 179,500 | 761 |
| 2012-08-13 | 3,740 | 3,760 | 3,730 | 3,755 | 118,000 | 751 |
| 2012-08-10 | 3,745 | 3,760 | 3,725 | 3,730 | 121,400 | 746 |
| 2012-08-09 | 3,740 | 3,775 | 3,720 | 3,765 | 315,000 | 753 |
| 2012-08-08 | 3,830 | 3,830 | 3,760 | 3,780 | 340,700 | 756 |
| 2012-08-07 | 3,840 | 3,840 | 3,810 | 3,835 | 141,800 | 767 |
| 2012-08-06 | 3,850 | 3,860 | 3,810 | 3,845 | 144,200 | 769 |
| 2012-08-03 | 3,840 | 3,860 | 3,745 | 3,830 | 300,200 | 766 |
| 2012-08-02 | 3,835 | 3,915 | 3,835 | 3,910 | 203,700 | 782 |
| 2012-08-01 | 3,865 | 3,895 | 3,845 | 3,850 | 134,800 | 770 |
| 2012-07-31 | 3,895 | 3,915 | 3,875 | 3,890 | 159,600 | 778 |
| 2012-07-30 | 3,870 | 3,880 | 3,845 | 3,880 | 103,000 | 776 |
| 2012-07-27 | 3,865 | 3,875 | 3,835 | 3,860 | 109,900 | 772 |
| 2012-07-26 | 3,850 | 3,860 | 3,805 | 3,840 | 192,100 | 768 |
| 2012-07-25 | 3,830 | 3,855 | 3,800 | 3,835 | 292,000 | 767 |
| 2012-07-24 | 3,825 | 3,845 | 3,795 | 3,835 | 273,800 | 767 |
| 2012-07-23 | 3,820 | 3,850 | 3,810 | 3,830 | 174,100 | 766 |
| 2012-07-20 | 3,840 | 3,860 | 3,820 | 3,820 | 216,300 | 764 |
| 2012-07-19 | 3,870 | 3,890 | 3,830 | 3,840 | 193,500 | 768 |
| 2012-07-18 | 3,850 | 3,875 | 3,825 | 3,835 | 270,500 | 767 |
| 2012-07-17 | 3,860 | 3,890 | 3,845 | 3,850 | 163,600 | 770 |
| 2012-07-13 | 3,845 | 3,915 | 3,840 | 3,880 | 283,900 | 776 |
| 2012-07-12 | 3,840 | 3,870 | 3,815 | 3,815 | 208,500 | 763 |
| 2012-07-11 | 3,865 | 3,865 | 3,830 | 3,850 | 149,400 | 770 |
| 2012-07-10 | 3,885 | 3,905 | 3,860 | 3,860 | 256,000 | 772 |
| 2012-07-09 | 3,880 | 3,950 | 3,880 | 3,925 | 186,400 | 785 |
| 2012-07-06 | 3,865 | 3,905 | 3,855 | 3,895 | 293,600 | 779 |
| 2012-07-05 | 3,835 | 3,870 | 3,820 | 3,835 | 312,400 | 767 |
| 2012-07-04 | 3,860 | 3,900 | 3,845 | 3,855 | 194,500 | 771 |
| 2012-07-03 | 3,865 | 3,905 | 3,840 | 3,880 | 256,300 | 776 |
| 2012-07-02 | 3,915 | 3,930 | 3,860 | 3,870 | 139,100 | 774 |
| 2012-06-29 | 3,820 | 3,900 | 3,815 | 3,880 | 388,200 | 776 |
| 2012-06-28 | 3,865 | 3,865 | 3,810 | 3,845 | 286,600 | 769 |
| 2012-06-27 | 3,825 | 3,840 | 3,785 | 3,830 | 203,300 | 766 |
| 2012-06-26 | 3,855 | 3,885 | 3,820 | 3,830 | 326,000 | 766 |
| 2012-06-25 | 3,900 | 3,905 | 3,865 | 3,880 | 201,200 | 776 |
| 2012-06-22 | 3,935 | 3,960 | 3,915 | 3,915 | 122,200 | 783 |
| 2012-06-21 | 3,955 | 3,980 | 3,920 | 3,955 | 229,700 | 791 |
| 2012-06-20 | 3,890 | 3,965 | 3,885 | 3,935 | 330,200 | 787 |
| 2012-06-19 | 3,825 | 3,870 | 3,815 | 3,835 | 133,900 | 767 |
| 2012-06-18 | 3,870 | 3,890 | 3,835 | 3,865 | 166,800 | 773 |
| 2012-06-15 | 3,840 | 3,850 | 3,805 | 3,815 | 220,700 | 763 |
| 2012-06-14 | 3,780 | 3,830 | 3,765 | 3,830 | 260,100 | 766 |
| 2012-06-13 | 3,740 | 3,775 | 3,725 | 3,770 | 303,600 | 754 |
| 2012-06-12 | 3,735 | 3,765 | 3,685 | 3,735 | 254,100 | 747 |
| 2012-06-11 | 3,805 | 3,815 | 3,745 | 3,770 | 200,900 | 754 |
| 2012-06-08 | 3,770 | 3,780 | 3,715 | 3,750 | 347,000 | 750 |
| 2012-06-07 | 3,775 | 3,790 | 3,720 | 3,790 | 246,500 | 758 |
| 2012-06-06 | 3,785 | 3,795 | 3,725 | 3,760 | 260,900 | 752 |
| 2012-06-05 | 3,755 | 3,820 | 3,750 | 3,815 | 217,200 | 763 |
| 2012-06-04 | 3,725 | 3,765 | 3,725 | 3,755 | 172,700 | 751 |
| 2012-06-01 | 3,770 | 3,825 | 3,770 | 3,795 | 224,800 | 759 |
| 2012-05-31 | 3,665 | 3,790 | 3,660 | 3,780 | 499,500 | 756 |
| 2012-05-30 | 3,750 | 3,760 | 3,695 | 3,715 | 245,800 | 743 |
| 2012-05-29 | 3,715 | 3,765 | 3,715 | 3,745 | 204,100 | 749 |
| 2012-05-28 | 3,760 | 3,805 | 3,725 | 3,750 | 222,700 | 750 |
| 2012-05-25 | 3,715 | 3,750 | 3,660 | 3,745 | 293,400 | 749 |
| 2012-05-24 | 3,675 | 3,695 | 3,640 | 3,685 | 270,100 | 737 |
| 2012-05-23 | 3,715 | 3,725 | 3,685 | 3,690 | 272,700 | 738 |
| 2012-05-22 | 3,720 | 3,740 | 3,670 | 3,690 | 186,800 | 738 |
| 2012-05-21 | 3,685 | 3,740 | 3,680 | 3,685 | 192,700 | 737 |
| 2012-05-18 | 3,710 | 3,740 | 3,665 | 3,685 | 198,500 | 737 |
| 2012-05-17 | 3,745 | 3,775 | 3,705 | 3,765 | 227,400 | 753 |
| 2012-05-16 | 3,865 | 3,870 | 3,700 | 3,765 | 549,100 | 753 |
| 2012-05-15 | 3,915 | 3,930 | 3,880 | 3,885 | 263,100 | 777 |
| 2012-05-14 | 3,880 | 3,940 | 3,865 | 3,900 | 183,100 | 780 |
| 2012-05-11 | 3,925 | 3,940 | 3,880 | 3,880 | 277,200 | 776 |
| 2012-05-10 | 3,955 | 4,070 | 3,940 | 3,965 | 682,900 | 793 |
| 2012-05-09 | 3,795 | 3,820 | 3,785 | 3,815 | 235,900 | 763 |
| 2012-05-08 | 3,835 | 3,860 | 3,790 | 3,820 | 175,700 | 764 |
| 2012-05-07 | 3,790 | 3,830 | 3,775 | 3,825 | 210,700 | 765 |
| 2012-05-02 | 3,850 | 3,885 | 3,830 | 3,860 | 175,800 | 772 |
| 2012-05-01 | 3,825 | 3,870 | 3,820 | 3,830 | 186,100 | 766 |
| 2012-04-27 | 3,855 | 3,895 | 3,835 | 3,860 | 241,400 | 772 |
| 2012-04-26 | 3,870 | 3,890 | 3,850 | 3,885 | 132,400 | 777 |
| 2012-04-25 | 3,845 | 3,880 | 3,835 | 3,875 | 153,400 | 775 |
| 2012-04-24 | 3,820 | 3,860 | 3,805 | 3,815 | 152,400 | 763 |
| 2012-04-23 | 3,855 | 3,875 | 3,805 | 3,840 | 129,000 | 768 |
| 2012-04-20 | 3,855 | 3,890 | 3,850 | 3,855 | 176,500 | 771 |
| 2012-04-19 | 3,900 | 3,900 | 3,860 | 3,875 | 219,900 | 775 |
| 2012-04-18 | 3,900 | 3,915 | 3,855 | 3,870 | 195,500 | 774 |
| 2012-04-17 | 3,900 | 3,905 | 3,855 | 3,875 | 112,300 | 775 |
| 2012-04-16 | 3,855 | 3,900 | 3,855 | 3,880 | 134,200 | 776 |
| 2012-04-13 | 3,910 | 3,930 | 3,845 | 3,900 | 226,700 | 780 |
| 2012-04-12 | 3,875 | 3,925 | 3,870 | 3,910 | 177,300 | 782 |
| 2012-04-11 | 3,880 | 3,930 | 3,870 | 3,920 | 155,800 | 784 |
| 2012-04-10 | 3,920 | 3,970 | 3,905 | 3,930 | 270,200 | 786 |
| 2012-04-09 | 3,910 | 3,955 | 3,910 | 3,940 | 177,800 | 788 |
| 2012-04-06 | 3,910 | 3,970 | 3,910 | 3,950 | 125,000 | 790 |
| 2012-04-05 | 3,940 | 3,970 | 3,920 | 3,965 | 251,700 | 793 |
| 2012-04-04 | 4,085 | 4,085 | 3,995 | 4,010 | 203,500 | 802 |
| 2012-04-03 | 4,060 | 4,085 | 4,045 | 4,080 | 217,500 | 816 |
| 2012-04-02 | 4,085 | 4,085 | 4,005 | 4,025 | 188,400 | 805 |
| 2012-03-30 | 4,070 | 4,070 | 4,015 | 4,060 | 222,000 | 812 |
| 2012-03-29 | 3,970 | 4,070 | 3,970 | 4,070 | 189,100 | 814 |
| 2012-03-28 | 3,970 | 4,010 | 3,945 | 4,005 | 183,600 | 801 |
| 2012-03-27 | 4,060 | 4,085 | 4,040 | 4,075 | 184,700 | 815 |
| 2012-03-26 | 4,080 | 4,100 | 4,030 | 4,035 | 227,500 | 807 |
| 2012-03-23 | 4,070 | 4,105 | 4,045 | 4,085 | 164,900 | 817 |
| 2012-03-22 | 4,025 | 4,110 | 4,015 | 4,095 | 283,200 | 819 |
| 2012-03-21 | 4,020 | 4,055 | 4,005 | 4,010 | 335,700 | 802 |
| 2012-03-19 | 4,065 | 4,125 | 4,060 | 4,070 | 142,700 | 814 |
| 2012-03-16 | 4,035 | 4,060 | 4,020 | 4,030 | 223,300 | 806 |
| 2012-03-15 | 4,035 | 4,090 | 4,030 | 4,060 | 273,400 | 812 |
| 2012-03-14 | 4,020 | 4,040 | 3,995 | 4,030 | 145,800 | 806 |
| 2012-03-13 | 4,045 | 4,045 | 4,000 | 4,000 | 268,800 | 800 |
| 2012-03-12 | 4,060 | 4,065 | 4,025 | 4,050 | 160,600 | 810 |
| 2012-03-09 | 4,045 | 4,055 | 4,000 | 4,015 | 495,500 | 803 |
| 2012-03-08 | 4,000 | 4,080 | 3,985 | 3,995 | 391,100 | 799 |
| 2012-03-07 | 3,940 | 3,975 | 3,915 | 3,970 | 445,600 | 794 |
| 2012-03-06 | 3,930 | 3,950 | 3,900 | 3,940 | 257,000 | 788 |
| 2012-03-05 | 3,875 | 3,935 | 3,865 | 3,910 | 158,000 | 782 |
| 2012-03-02 | 3,965 | 3,980 | 3,870 | 3,905 | 341,400 | 781 |
| 2012-03-01 | 3,930 | 3,950 | 3,905 | 3,940 | 258,400 | 788 |
| 2012-02-29 | 3,915 | 3,970 | 3,900 | 3,910 | 258,600 | 782 |
| 2012-02-28 | 3,825 | 3,900 | 3,825 | 3,890 | 262,300 | 778 |
| 2012-02-27 | 3,910 | 3,925 | 3,870 | 3,885 | 341,100 | 777 |
| 2012-02-24 | 3,900 | 3,920 | 3,870 | 3,895 | 313,200 | 779 |
| 2012-02-23 | 3,855 | 3,905 | 3,835 | 3,900 | 263,800 | 780 |
| 2012-02-22 | 3,845 | 3,870 | 3,825 | 3,855 | 290,000 | 771 |
| 2012-02-21 | 3,760 | 3,830 | 3,760 | 3,815 | 283,800 | 763 |
| 2012-02-20 | 3,805 | 3,810 | 3,750 | 3,755 | 316,900 | 751 |
| 2012-02-17 | 3,790 | 3,800 | 3,775 | 3,795 | 146,300 | 759 |
| 2012-02-16 | 3,790 | 3,800 | 3,765 | 3,780 | 139,800 | 756 |
| 2012-02-15 | 3,790 | 3,825 | 3,760 | 3,785 | 259,400 | 757 |
| 2012-02-14 | 3,700 | 3,790 | 3,695 | 3,780 | 265,400 | 756 |
| 2012-02-13 | 3,670 | 3,750 | 3,670 | 3,730 | 268,100 | 746 |
| 2012-02-10 | 3,650 | 3,690 | 3,640 | 3,685 | 218,500 | 737 |
| 2012-02-09 | 3,700 | 3,725 | 3,650 | 3,660 | 477,600 | 732 |
| 2012-02-08 | 3,685 | 3,710 | 3,665 | 3,700 | 379,400 | 740 |
| 2012-02-07 | 3,745 | 3,750 | 3,710 | 3,715 | 392,800 | 743 |
| 2012-02-06 | 3,685 | 3,695 | 3,615 | 3,675 | 512,700 | 735 |
| 2012-02-03 | 3,600 | 3,640 | 3,595 | 3,615 | 533,400 | 723 |
| 2012-02-02 | 3,785 | 3,855 | 3,750 | 3,760 | 338,600 | 752 |
| 2012-02-01 | 3,705 | 3,760 | 3,705 | 3,760 | 252,500 | 752 |
| 2012-01-31 | 3,755 | 3,760 | 3,705 | 3,725 | 289,200 | 745 |
| 2012-01-30 | 3,700 | 3,710 | 3,675 | 3,695 | 140,000 | 739 |
| 2012-01-27 | 3,710 | 3,725 | 3,690 | 3,715 | 156,600 | 743 |
| 2012-01-26 | 3,725 | 3,735 | 3,695 | 3,715 | 135,800 | 743 |
| 2012-01-25 | 3,675 | 3,725 | 3,670 | 3,725 | 298,500 | 745 |
| 2012-01-24 | 3,655 | 3,670 | 3,640 | 3,665 | 183,600 | 733 |
| 2012-01-23 | 3,660 | 3,675 | 3,645 | 3,660 | 165,600 | 732 |
| 2012-01-20 | 3,700 | 3,700 | 3,640 | 3,645 | 366,900 | 729 |
| 2012-01-19 | 3,710 | 3,710 | 3,670 | 3,680 | 198,000 | 736 |
| 2012-01-18 | 3,680 | 3,710 | 3,655 | 3,690 | 203,200 | 738 |
| 2012-01-17 | 3,675 | 3,690 | 3,665 | 3,685 | 154,600 | 737 |
| 2012-01-16 | 3,665 | 3,680 | 3,645 | 3,675 | 373,000 | 735 |
| 2012-01-13 | 3,720 | 3,725 | 3,655 | 3,680 | 570,300 | 736 |
| 2012-01-12 | 3,770 | 3,775 | 3,740 | 3,760 | 291,400 | 752 |
| 2012-01-11 | 3,850 | 3,850 | 3,800 | 3,815 | 261,600 | 763 |
| 2012-01-10 | 3,855 | 3,910 | 3,850 | 3,855 | 365,200 | 771 |
| 2012-01-06 | 3,855 | 3,855 | 3,805 | 3,835 | 255,300 | 767 |
| 2012-01-05 | 3,930 | 3,935 | 3,870 | 3,875 | 190,800 | 775 |
| 2012-01-04 | 3,935 | 3,955 | 3,905 | 3,925 | 212,400 | 785 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
