6857 (株)アドバンテスト 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 | 1,360 | 1,374 | 1,319 | 1,348 | 3,012,800 | 337 |
| 2012-12-27 | 1,300 | 1,371 | 1,298 | 1,333 | 3,943,500 | 333.25 |
| 2012-12-26 | 1,265 | 1,295 | 1,254 | 1,295 | 2,964,500 | 323.75 |
| 2012-12-25 | 1,234 | 1,250 | 1,227 | 1,243 | 2,676,700 | 310.75 |
| 2012-12-21 | 1,225 | 1,239 | 1,185 | 1,200 | 3,881,400 | 300 |
| 2012-12-20 | 1,186 | 1,215 | 1,178 | 1,204 | 4,069,500 | 301 |
| 2012-12-19 | 1,181 | 1,202 | 1,167 | 1,202 | 3,217,700 | 300.50 |
| 2012-12-18 | 1,171 | 1,187 | 1,155 | 1,160 | 3,172,200 | 290 |
| 2012-12-17 | 1,204 | 1,210 | 1,172 | 1,178 | 2,857,900 | 294.50 |
| 2012-12-14 | 1,162 | 1,179 | 1,133 | 1,174 | 7,529,000 | 293.50 |
| 2012-12-13 | 1,146 | 1,187 | 1,144 | 1,169 | 5,481,700 | 292.25 |
| 2012-12-12 | 1,123 | 1,131 | 1,108 | 1,122 | 3,354,300 | 280.50 |
| 2012-12-11 | 1,100 | 1,108 | 1,060 | 1,094 | 4,650,100 | 273.50 |
| 2012-12-10 | 1,088 | 1,150 | 1,087 | 1,108 | 6,780,700 | 277 |
| 2012-12-07 | 1,073 | 1,085 | 1,066 | 1,066 | 2,097,100 | 266.50 |
| 2012-12-06 | 1,046 | 1,087 | 1,046 | 1,072 | 3,950,900 | 268 |
| 2012-12-05 | 1,046 | 1,055 | 1,028 | 1,046 | 3,785,100 | 261.50 |
| 2012-12-04 | 1,069 | 1,072 | 1,054 | 1,060 | 4,433,200 | 265 |
| 2012-12-03 | 1,103 | 1,120 | 1,096 | 1,099 | 2,434,700 | 274.75 |
| 2012-11-30 | 1,095 | 1,117 | 1,094 | 1,100 | 3,563,600 | 275 |
| 2012-11-29 | 1,080 | 1,094 | 1,071 | 1,088 | 2,554,800 | 272 |
| 2012-11-28 | 1,081 | 1,082 | 1,047 | 1,052 | 2,788,900 | 263 |
| 2012-11-27 | 1,109 | 1,109 | 1,070 | 1,094 | 3,154,200 | 273.50 |
| 2012-11-26 | 1,100 | 1,125 | 1,099 | 1,102 | 3,468,200 | 275.50 |
| 2012-11-22 | 1,070 | 1,088 | 1,067 | 1,079 | 2,877,800 | 269.75 |
| 2012-11-21 | 1,043 | 1,066 | 1,030 | 1,040 | 3,192,200 | 260 |
| 2012-11-20 | 1,069 | 1,074 | 1,039 | 1,041 | 2,159,900 | 260.25 |
| 2012-11-19 | 1,083 | 1,090 | 1,058 | 1,066 | 2,911,200 | 266.50 |
| 2012-11-16 | 1,003 | 1,062 | 1,001 | 1,057 | 5,276,700 | 264.25 |
| 2012-11-15 | 958 | 1,000 | 946 | 991 | 4,223,100 | 247.75 |
| 2012-11-14 | 950 | 955 | 938 | 949 | 1,142,700 | 237.25 |
| 2012-11-13 | 948 | 964 | 940 | 949 | 2,246,400 | 237.25 |
| 2012-11-12 | 936 | 952 | 933 | 944 | 1,910,800 | 236 |
| 2012-11-09 | 941 | 950 | 917 | 945 | 2,881,000 | 236.25 |
| 2012-11-08 | 950 | 964 | 945 | 956 | 1,969,000 | 239 |
| 2012-11-07 | 965 | 971 | 947 | 969 | 2,825,500 | 242.25 |
| 2012-11-06 | 990 | 991 | 951 | 956 | 3,350,700 | 239 |
| 2012-11-05 | 992 | 1,010 | 990 | 997 | 2,039,900 | 249.25 |
| 2012-11-02 | 1,028 | 1,029 | 1,000 | 1,002 | 1,960,500 | 250.50 |
| 2012-11-01 | 1,011 | 1,012 | 991 | 1,003 | 2,263,800 | 250.75 |
| 2012-10-31 | 998 | 1,013 | 991 | 1,008 | 2,640,900 | 252 |
| 2012-10-30 | 997 | 1,008 | 979 | 984 | 4,345,900 | 246 |
| 2012-10-29 | 989 | 1,007 | 988 | 996 | 3,549,300 | 249 |
| 2012-10-26 | 998 | 1,022 | 986 | 987 | 8,659,900 | 246.75 |
| 2012-10-25 | 940 | 957 | 924 | 953 | 5,441,100 | 238.25 |
| 2012-10-24 | 976 | 982 | 956 | 963 | 3,700,200 | 240.75 |
| 2012-10-23 | 1,015 | 1,028 | 978 | 981 | 4,181,800 | 245.25 |
| 2012-10-22 | 966 | 997 | 958 | 990 | 2,857,800 | 247.50 |
| 2012-10-19 | 963 | 996 | 961 | 990 | 3,918,600 | 247.50 |
| 2012-10-18 | 936 | 978 | 932 | 975 | 5,223,400 | 243.75 |
| 2012-10-17 | 943 | 946 | 911 | 918 | 4,764,300 | 229.50 |
| 2012-10-16 | 955 | 961 | 926 | 939 | 4,620,800 | 234.75 |
| 2012-10-15 | 900 | 948 | 900 | 945 | 5,854,000 | 236.25 |
| 2012-10-12 | 891 | 920 | 886 | 900 | 7,224,500 | 225 |
| 2012-10-11 | 846 | 903 | 838 | 880 | 6,823,300 | 220 |
| 2012-10-10 | 858 | 890 | 843 | 846 | 5,729,000 | 211.50 |
| 2012-10-09 | 895 | 900 | 871 | 873 | 4,589,700 | 218.25 |
| 2012-10-05 | 909 | 925 | 890 | 911 | 3,790,500 | 227.75 |
| 2012-10-04 | 917 | 948 | 881 | 924 | 4,908,900 | 231 |
| 2012-10-03 | 946 | 959 | 915 | 918 | 4,787,100 | 229.50 |
| 2012-10-02 | 990 | 992 | 960 | 965 | 3,238,700 | 241.25 |
| 2012-10-01 | 1,003 | 1,015 | 972 | 978 | 5,072,100 | 244.50 |
| 2012-09-28 | 1,039 | 1,039 | 1,006 | 1,015 | 5,238,300 | 253.75 |
| 2012-09-27 | 1,066 | 1,077 | 1,035 | 1,045 | 4,624,300 | 261.25 |
| 2012-09-26 | 1,106 | 1,107 | 1,075 | 1,079 | 3,094,100 | 269.75 |
| 2012-09-25 | 1,126 | 1,147 | 1,117 | 1,132 | 1,994,000 | 283 |
| 2012-09-24 | 1,135 | 1,148 | 1,128 | 1,139 | 2,487,900 | 284.75 |
| 2012-09-21 | 1,162 | 1,162 | 1,136 | 1,139 | 2,885,900 | 284.75 |
| 2012-09-20 | 1,206 | 1,219 | 1,169 | 1,174 | 5,015,000 | 293.50 |
| 2012-09-19 | 1,195 | 1,238 | 1,177 | 1,230 | 4,372,900 | 307.50 |
| 2012-09-18 | 1,153 | 1,183 | 1,151 | 1,172 | 2,752,400 | 293 |
| 2012-09-14 | 1,100 | 1,147 | 1,096 | 1,138 | 5,855,100 | 284.50 |
| 2012-09-13 | 1,125 | 1,136 | 1,082 | 1,085 | 3,747,600 | 271.25 |
| 2012-09-12 | 1,113 | 1,127 | 1,095 | 1,125 | 3,343,600 | 281.25 |
| 2012-09-11 | 1,140 | 1,145 | 1,103 | 1,109 | 4,044,900 | 277.25 |
| 2012-09-10 | 1,168 | 1,188 | 1,141 | 1,145 | 3,658,100 | 286.25 |
| 2012-09-07 | 1,198 | 1,206 | 1,187 | 1,198 | 3,211,700 | 299.50 |
| 2012-09-06 | 1,150 | 1,172 | 1,136 | 1,165 | 2,200,200 | 291.25 |
| 2012-09-05 | 1,158 | 1,159 | 1,132 | 1,145 | 1,550,500 | 286.25 |
| 2012-09-04 | 1,128 | 1,161 | 1,123 | 1,155 | 2,128,300 | 288.75 |
| 2012-09-03 | 1,139 | 1,147 | 1,110 | 1,128 | 1,773,400 | 282 |
| 2012-08-31 | 1,164 | 1,178 | 1,135 | 1,136 | 2,165,000 | 284 |
| 2012-08-30 | 1,187 | 1,198 | 1,175 | 1,178 | 2,364,700 | 294.50 |
| 2012-08-29 | 1,153 | 1,201 | 1,148 | 1,198 | 3,800,100 | 299.50 |
| 2012-08-28 | 1,160 | 1,162 | 1,134 | 1,142 | 2,948,500 | 285.50 |
| 2012-08-27 | 1,148 | 1,164 | 1,139 | 1,148 | 1,747,200 | 287 |
| 2012-08-24 | 1,145 | 1,150 | 1,135 | 1,146 | 1,531,900 | 286.50 |
| 2012-08-23 | 1,139 | 1,176 | 1,127 | 1,167 | 2,379,800 | 291.75 |
| 2012-08-22 | 1,150 | 1,158 | 1,126 | 1,139 | 2,016,000 | 284.75 |
| 2012-08-21 | 1,152 | 1,166 | 1,134 | 1,159 | 1,948,500 | 289.75 |
| 2012-08-20 | 1,169 | 1,185 | 1,153 | 1,156 | 3,089,800 | 289 |
| 2012-08-17 | 1,136 | 1,166 | 1,132 | 1,154 | 2,442,300 | 288.50 |
| 2012-08-16 | 1,081 | 1,138 | 1,072 | 1,132 | 3,330,900 | 283 |
| 2012-08-15 | 1,081 | 1,082 | 1,054 | 1,078 | 1,783,500 | 269.50 |
| 2012-08-14 | 1,070 | 1,086 | 1,063 | 1,074 | 1,668,600 | 268.50 |
| 2012-08-13 | 1,074 | 1,090 | 1,068 | 1,071 | 1,412,300 | 267.75 |
| 2012-08-10 | 1,070 | 1,089 | 1,055 | 1,068 | 2,303,100 | 267 |
| 2012-08-09 | 1,039 | 1,084 | 1,038 | 1,081 | 3,340,200 | 270.25 |
| 2012-08-08 | 1,031 | 1,077 | 1,025 | 1,047 | 5,382,200 | 261.75 |
| 2012-08-07 | 990 | 1,019 | 984 | 1,015 | 2,094,100 | 253.75 |
| 2012-08-06 | 1,005 | 1,016 | 992 | 1,004 | 2,034,200 | 251 |
| 2012-08-03 | 988 | 994 | 965 | 985 | 2,942,100 | 246.25 |
| 2012-08-02 | 998 | 1,025 | 987 | 1,016 | 2,957,500 | 254 |
| 2012-08-01 | 990 | 1,007 | 973 | 993 | 3,725,000 | 248.25 |
| 2012-07-31 | 950 | 1,013 | 933 | 1,008 | 6,600,600 | 252 |
| 2012-07-30 | 989 | 1,010 | 914 | 939 | 6,590,300 | 234.75 |
| 2012-07-27 | 1,138 | 1,140 | 965 | 977 | 10,757,400 | 244.25 |
| 2012-07-26 | 1,048 | 1,102 | 1,037 | 1,078 | 3,950,000 | 269.50 |
| 2012-07-25 | 1,044 | 1,044 | 1,011 | 1,026 | 2,543,600 | 256.50 |
| 2012-07-24 | 1,048 | 1,078 | 1,033 | 1,066 | 2,076,200 | 266.50 |
| 2012-07-23 | 1,060 | 1,079 | 1,048 | 1,057 | 2,080,700 | 264.25 |
| 2012-07-20 | 1,121 | 1,144 | 1,086 | 1,090 | 3,266,600 | 272.50 |
| 2012-07-19 | 1,094 | 1,129 | 1,091 | 1,125 | 3,449,400 | 281.25 |
| 2012-07-18 | 1,082 | 1,085 | 1,052 | 1,056 | 2,581,300 | 264 |
| 2012-07-17 | 1,084 | 1,085 | 1,055 | 1,069 | 2,713,600 | 267.25 |
| 2012-07-13 | 1,078 | 1,102 | 1,072 | 1,084 | 3,441,300 | 271 |
| 2012-07-12 | 1,112 | 1,117 | 1,072 | 1,074 | 3,193,000 | 268.50 |
| 2012-07-11 | 1,114 | 1,115 | 1,084 | 1,100 | 4,481,500 | 275 |
| 2012-07-10 | 1,160 | 1,179 | 1,130 | 1,137 | 2,805,600 | 284.25 |
| 2012-07-09 | 1,210 | 1,215 | 1,154 | 1,159 | 4,618,600 | 289.75 |
| 2012-07-06 | 1,245 | 1,251 | 1,230 | 1,239 | 1,348,700 | 309.75 |
| 2012-07-05 | 1,245 | 1,261 | 1,233 | 1,248 | 1,763,700 | 312 |
| 2012-07-04 | 1,245 | 1,254 | 1,236 | 1,242 | 1,467,200 | 310.50 |
| 2012-07-03 | 1,228 | 1,249 | 1,226 | 1,233 | 1,360,400 | 308.25 |
| 2012-07-02 | 1,250 | 1,254 | 1,224 | 1,224 | 1,692,400 | 306 |
| 2012-06-29 | 1,190 | 1,238 | 1,173 | 1,231 | 2,627,100 | 307.75 |
| 2012-06-28 | 1,198 | 1,209 | 1,191 | 1,204 | 1,388,200 | 301 |
| 2012-06-27 | 1,184 | 1,196 | 1,164 | 1,188 | 1,963,900 | 297 |
| 2012-06-26 | 1,174 | 1,202 | 1,161 | 1,186 | 3,356,900 | 296.50 |
| 2012-06-25 | 1,203 | 1,214 | 1,175 | 1,181 | 2,858,200 | 295.25 |
| 2012-06-22 | 1,195 | 1,229 | 1,191 | 1,223 | 1,958,300 | 305.75 |
| 2012-06-21 | 1,221 | 1,240 | 1,217 | 1,221 | 1,785,700 | 305.25 |
| 2012-06-20 | 1,229 | 1,231 | 1,194 | 1,217 | 2,169,100 | 304.25 |
| 2012-06-19 | 1,222 | 1,232 | 1,205 | 1,211 | 2,274,400 | 302.75 |
| 2012-06-18 | 1,250 | 1,251 | 1,226 | 1,237 | 2,737,500 | 309.25 |
| 2012-06-15 | 1,183 | 1,203 | 1,170 | 1,199 | 4,609,500 | 299.75 |
| 2012-06-14 | 1,135 | 1,185 | 1,121 | 1,172 | 3,511,900 | 293 |
| 2012-06-13 | 1,143 | 1,165 | 1,138 | 1,146 | 2,672,700 | 286.50 |
| 2012-06-12 | 1,105 | 1,150 | 1,094 | 1,134 | 2,796,500 | 283.50 |
| 2012-06-11 | 1,133 | 1,153 | 1,114 | 1,143 | 3,575,100 | 285.75 |
| 2012-06-08 | 1,115 | 1,132 | 1,093 | 1,099 | 10,019,400 | 274.75 |
| 2012-06-07 | 1,115 | 1,137 | 1,086 | 1,094 | 4,477,900 | 273.50 |
| 2012-06-06 | 1,026 | 1,078 | 1,021 | 1,069 | 5,435,300 | 267.25 |
| 2012-06-05 | 985 | 1,020 | 978 | 1,016 | 4,904,300 | 254 |
| 2012-06-04 | 955 | 979 | 952 | 960 | 6,176,500 | 240 |
| 2012-06-01 | 1,050 | 1,053 | 1,002 | 1,004 | 5,124,500 | 251 |
| 2012-05-31 | 1,050 | 1,071 | 1,027 | 1,064 | 4,954,100 | 266 |
| 2012-05-30 | 1,089 | 1,107 | 1,055 | 1,105 | 4,335,700 | 276.25 |
| 2012-05-29 | 1,040 | 1,095 | 1,029 | 1,093 | 5,319,500 | 273.25 |
| 2012-05-28 | 1,088 | 1,088 | 1,039 | 1,050 | 3,863,600 | 262.50 |
| 2012-05-25 | 1,131 | 1,134 | 1,061 | 1,068 | 6,540,500 | 267 |
| 2012-05-24 | 1,162 | 1,162 | 1,109 | 1,129 | 6,226,800 | 282.25 |
| 2012-05-23 | 1,217 | 1,217 | 1,157 | 1,164 | 3,833,500 | 291 |
| 2012-05-22 | 1,211 | 1,229 | 1,205 | 1,217 | 2,707,100 | 304.25 |
| 2012-05-21 | 1,206 | 1,225 | 1,172 | 1,184 | 4,257,100 | 296 |
| 2012-05-18 | 1,257 | 1,260 | 1,202 | 1,207 | 5,244,400 | 301.75 |
| 2012-05-17 | 1,289 | 1,312 | 1,268 | 1,309 | 3,097,200 | 327.25 |
| 2012-05-16 | 1,293 | 1,318 | 1,276 | 1,292 | 2,767,000 | 323 |
| 2012-05-15 | 1,315 | 1,319 | 1,258 | 1,294 | 4,457,800 | 323.50 |
| 2012-05-14 | 1,314 | 1,354 | 1,311 | 1,335 | 2,641,100 | 333.75 |
| 2012-05-11 | 1,319 | 1,377 | 1,293 | 1,303 | 4,398,200 | 325.75 |
| 2012-05-10 | 1,299 | 1,326 | 1,265 | 1,319 | 3,195,200 | 329.75 |
| 2012-05-09 | 1,326 | 1,330 | 1,296 | 1,309 | 2,983,600 | 327.25 |
| 2012-05-08 | 1,341 | 1,373 | 1,333 | 1,343 | 3,403,000 | 335.75 |
| 2012-05-07 | 1,319 | 1,355 | 1,308 | 1,316 | 4,562,900 | 329 |
| 2012-05-02 | 1,364 | 1,374 | 1,334 | 1,360 | 4,021,000 | 340 |
| 2012-05-01 | 1,335 | 1,386 | 1,327 | 1,365 | 5,500,600 | 341.25 |
| 2012-04-27 | 1,320 | 1,342 | 1,295 | 1,340 | 9,063,200 | 335 |
| 2012-04-26 | 1,232 | 1,270 | 1,230 | 1,250 | 5,411,900 | 312.50 |
| 2012-04-25 | 1,180 | 1,207 | 1,177 | 1,202 | 4,088,000 | 300.50 |
| 2012-04-24 | 1,139 | 1,192 | 1,127 | 1,168 | 6,022,400 | 292 |
| 2012-04-23 | 1,160 | 1,185 | 1,104 | 1,118 | 3,879,200 | 279.50 |
| 2012-04-20 | 1,148 | 1,157 | 1,126 | 1,156 | 3,369,800 | 289 |
| 2012-04-19 | 1,145 | 1,183 | 1,136 | 1,160 | 3,067,300 | 290 |
| 2012-04-18 | 1,157 | 1,168 | 1,142 | 1,148 | 3,350,200 | 287 |
| 2012-04-17 | 1,142 | 1,154 | 1,120 | 1,127 | 4,412,500 | 281.75 |
| 2012-04-16 | 1,182 | 1,186 | 1,134 | 1,138 | 3,790,900 | 284.50 |
| 2012-04-13 | 1,198 | 1,233 | 1,197 | 1,212 | 5,925,500 | 303 |
| 2012-04-12 | 1,213 | 1,219 | 1,175 | 1,192 | 4,010,400 | 298 |
| 2012-04-11 | 1,201 | 1,215 | 1,193 | 1,212 | 3,764,200 | 303 |
| 2012-04-10 | 1,233 | 1,288 | 1,230 | 1,237 | 4,064,900 | 309.25 |
| 2012-04-09 | 1,223 | 1,258 | 1,218 | 1,228 | 2,915,700 | 307 |
| 2012-04-06 | 1,263 | 1,280 | 1,243 | 1,259 | 2,885,300 | 314.75 |
| 2012-04-05 | 1,270 | 1,299 | 1,242 | 1,293 | 4,752,400 | 323.25 |
| 2012-04-04 | 1,327 | 1,329 | 1,279 | 1,280 | 4,297,000 | 320 |
| 2012-04-03 | 1,306 | 1,349 | 1,297 | 1,332 | 3,558,900 | 333 |
| 2012-04-02 | 1,311 | 1,322 | 1,298 | 1,306 | 2,669,300 | 326.50 |
| 2012-03-30 | 1,300 | 1,308 | 1,283 | 1,304 | 3,895,000 | 326 |
| 2012-03-29 | 1,298 | 1,304 | 1,272 | 1,281 | 3,443,000 | 320.25 |
| 2012-03-28 | 1,315 | 1,323 | 1,293 | 1,319 | 3,586,900 | 329.75 |
| 2012-03-27 | 1,278 | 1,289 | 1,265 | 1,284 | 3,386,200 | 321 |
| 2012-03-26 | 1,238 | 1,258 | 1,231 | 1,241 | 1,835,300 | 310.25 |
| 2012-03-23 | 1,230 | 1,243 | 1,223 | 1,229 | 2,694,000 | 307.25 |
| 2012-03-22 | 1,261 | 1,275 | 1,242 | 1,262 | 3,178,500 | 315.50 |
| 2012-03-21 | 1,221 | 1,273 | 1,219 | 1,270 | 6,192,800 | 317.50 |
| 2012-03-19 | 1,215 | 1,220 | 1,194 | 1,201 | 2,443,600 | 300.25 |
| 2012-03-16 | 1,180 | 1,216 | 1,172 | 1,214 | 4,122,900 | 303.50 |
| 2012-03-15 | 1,192 | 1,205 | 1,139 | 1,178 | 4,313,900 | 294.50 |
| 2012-03-14 | 1,164 | 1,198 | 1,162 | 1,180 | 4,039,600 | 295 |
| 2012-03-13 | 1,153 | 1,164 | 1,125 | 1,131 | 4,138,100 | 282.75 |
| 2012-03-12 | 1,180 | 1,186 | 1,154 | 1,157 | 2,806,300 | 289.25 |
| 2012-03-09 | 1,150 | 1,177 | 1,132 | 1,163 | 9,125,900 | 290.75 |
| 2012-03-08 | 1,107 | 1,125 | 1,098 | 1,123 | 3,481,600 | 280.75 |
| 2012-03-07 | 1,047 | 1,086 | 1,047 | 1,076 | 3,046,300 | 269 |
| 2012-03-06 | 1,089 | 1,091 | 1,053 | 1,077 | 4,188,200 | 269.25 |
| 2012-03-05 | 1,109 | 1,119 | 1,086 | 1,089 | 2,697,100 | 272.25 |
| 2012-03-02 | 1,134 | 1,145 | 1,110 | 1,124 | 3,297,400 | 281 |
| 2012-03-01 | 1,157 | 1,169 | 1,101 | 1,110 | 4,699,400 | 277.50 |
| 2012-02-29 | 1,146 | 1,184 | 1,141 | 1,146 | 7,420,300 | 286.50 |
| 2012-02-28 | 1,087 | 1,123 | 1,043 | 1,120 | 11,616,000 | 280 |
| 2012-02-27 | 1,140 | 1,186 | 1,131 | 1,137 | 6,121,300 | 284.25 |
| 2012-02-24 | 1,093 | 1,129 | 1,072 | 1,118 | 5,572,200 | 279.50 |
| 2012-02-23 | 1,100 | 1,123 | 1,082 | 1,109 | 4,250,500 | 277.25 |
| 2012-02-22 | 1,051 | 1,103 | 1,029 | 1,101 | 5,551,200 | 275.25 |
| 2012-02-21 | 1,050 | 1,067 | 1,042 | 1,051 | 2,719,200 | 262.75 |
| 2012-02-20 | 1,074 | 1,080 | 1,034 | 1,052 | 4,618,500 | 263 |
| 2012-02-17 | 1,073 | 1,096 | 1,052 | 1,060 | 5,987,100 | 265 |
| 2012-02-16 | 1,011 | 1,062 | 1,006 | 1,052 | 7,365,600 | 263 |
| 2012-02-15 | 973 | 1,040 | 971 | 1,015 | 8,338,100 | 253.75 |
| 2012-02-14 | 935 | 962 | 916 | 958 | 5,326,700 | 239.50 |
| 2012-02-13 | 935 | 950 | 934 | 941 | 2,610,200 | 235.25 |
| 2012-02-10 | 936 | 958 | 928 | 942 | 5,192,200 | 235.50 |
| 2012-02-09 | 935 | 946 | 913 | 936 | 4,553,200 | 234 |
| 2012-02-08 | 940 | 958 | 929 | 943 | 5,347,200 | 235.75 |
| 2012-02-07 | 893 | 938 | 887 | 933 | 5,937,800 | 233.25 |
| 2012-02-06 | 905 | 920 | 876 | 885 | 5,256,700 | 221.25 |
| 2012-02-03 | 869 | 908 | 869 | 896 | 5,576,700 | 224 |
| 2012-02-02 | 856 | 895 | 846 | 882 | 4,716,800 | 220.50 |
| 2012-02-01 | 850 | 863 | 837 | 856 | 4,647,800 | 214 |
| 2012-01-31 | 828 | 882 | 828 | 875 | 12,291,300 | 218.75 |
| 2012-01-30 | 761 | 823 | 756 | 817 | 12,882,500 | 204.25 |
| 2012-01-27 | 750 | 750 | 723 | 727 | 3,154,000 | 181.75 |
| 2012-01-26 | 758 | 760 | 746 | 748 | 1,946,000 | 187 |
| 2012-01-25 | 755 | 758 | 743 | 754 | 2,564,300 | 188.50 |
| 2012-01-24 | 766 | 774 | 742 | 743 | 2,486,900 | 185.75 |
| 2012-01-23 | 763 | 772 | 758 | 761 | 2,295,600 | 190.25 |
| 2012-01-20 | 774 | 780 | 740 | 762 | 6,490,200 | 190.50 |
| 2012-01-19 | 716 | 759 | 716 | 753 | 4,780,400 | 188.25 |
| 2012-01-18 | 695 | 729 | 680 | 704 | 4,559,000 | 176 |
| 2012-01-17 | 684 | 697 | 676 | 694 | 2,976,000 | 173.50 |
| 2012-01-16 | 677 | 687 | 671 | 679 | 1,826,900 | 169.75 |
| 2012-01-13 | 691 | 694 | 675 | 687 | 3,377,600 | 171.75 |
| 2012-01-12 | 685 | 697 | 682 | 685 | 2,023,100 | 171.25 |
| 2012-01-11 | 686 | 699 | 685 | 692 | 2,065,100 | 173 |
| 2012-01-10 | 700 | 700 | 682 | 692 | 2,304,800 | 173 |
| 2012-01-06 | 724 | 729 | 701 | 706 | 2,592,700 | 176.50 |
| 2012-01-05 | 750 | 750 | 729 | 730 | 1,629,500 | 182.50 |
| 2012-01-04 | 748 | 752 | 737 | 750 | 1,983,600 | 187.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
