6981 (株)村田製作所 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 | 4,915 | 5,020 | 4,915 | 5,000 | 32,400 | 555.56 |
| 2012-12-27 | 4,865 | 4,930 | 4,835 | 4,920 | 91,400 | 546.67 |
| 2012-12-26 | 4,705 | 4,795 | 4,700 | 4,795 | 42,400 | 532.78 |
| 2012-12-25 | 4,850 | 4,850 | 4,660 | 4,690 | 36,800 | 521.11 |
| 2012-12-21 | 4,900 | 4,935 | 4,760 | 4,760 | 51,800 | 528.89 |
| 2012-12-20 | 4,830 | 4,910 | 4,830 | 4,870 | 35,400 | 541.11 |
| 2012-12-19 | 4,685 | 4,855 | 4,620 | 4,850 | 88,900 | 538.89 |
| 2012-12-18 | 4,680 | 4,705 | 4,560 | 4,560 | 62,100 | 506.67 |
| 2012-12-17 | 4,940 | 4,950 | 4,715 | 4,730 | 52,600 | 525.56 |
| 2012-12-14 | 4,830 | 4,925 | 4,830 | 4,885 | 302,300 | 542.78 |
| 2012-12-13 | 4,795 | 4,915 | 4,795 | 4,880 | 39,600 | 542.22 |
| 2012-12-12 | 4,775 | 4,790 | 4,745 | 4,745 | 21,800 | 527.22 |
| 2012-12-11 | 4,690 | 4,710 | 4,690 | 4,700 | 12,900 | 522.22 |
| 2012-12-10 | 4,680 | 4,700 | 4,640 | 4,695 | 19,000 | 521.67 |
| 2012-12-07 | 4,665 | 4,665 | 4,610 | 4,635 | 13,400 | 515 |
| 2012-12-06 | 4,645 | 4,660 | 4,600 | 4,605 | 33,300 | 511.67 |
| 2012-12-05 | 4,595 | 4,670 | 4,570 | 4,590 | 29,900 | 510 |
| 2012-12-04 | 4,605 | 4,665 | 4,605 | 4,665 | 10,600 | 518.33 |
| 2012-12-03 | 4,680 | 4,700 | 4,625 | 4,675 | 17,700 | 519.44 |
| 2012-11-30 | 4,475 | 4,670 | 4,475 | 4,630 | 37,300 | 514.44 |
| 2012-11-29 | 4,535 | 4,550 | 4,520 | 4,540 | 23,000 | 504.44 |
| 2012-11-28 | 4,585 | 4,585 | 4,500 | 4,500 | 17,300 | 500 |
| 2012-11-27 | 4,580 | 4,600 | 4,525 | 4,590 | 53,500 | 510 |
| 2012-11-26 | 4,655 | 4,695 | 4,585 | 4,595 | 46,600 | 510.56 |
| 2012-11-22 | 4,515 | 4,600 | 4,515 | 4,575 | 35,600 | 508.33 |
| 2012-11-21 | 4,380 | 4,490 | 4,370 | 4,490 | 36,000 | 498.89 |
| 2012-11-20 | 4,380 | 4,380 | 4,315 | 4,335 | 30,900 | 481.67 |
| 2012-11-19 | 4,315 | 4,375 | 4,290 | 4,305 | 37,500 | 478.33 |
| 2012-11-16 | 4,185 | 4,305 | 4,185 | 4,275 | 32,400 | 475 |
| 2012-11-15 | 4,005 | 4,180 | 4,005 | 4,165 | 21,800 | 462.78 |
| 2012-11-14 | 3,950 | 3,970 | 3,945 | 3,965 | 17,100 | 440.56 |
| 2012-11-13 | 3,975 | 3,975 | 3,930 | 3,970 | 30,300 | 441.11 |
| 2012-11-12 | 3,925 | 4,000 | 3,910 | 3,940 | 21,000 | 437.78 |
| 2012-11-09 | 4,000 | 4,005 | 3,940 | 3,985 | 22,600 | 442.78 |
| 2012-11-08 | 3,980 | 4,055 | 3,960 | 4,050 | 13,300 | 450 |
| 2012-11-07 | 4,065 | 4,085 | 3,995 | 4,050 | 20,100 | 450 |
| 2012-11-06 | 4,050 | 4,080 | 4,040 | 4,050 | 20,400 | 450 |
| 2012-11-05 | 4,155 | 4,230 | 4,140 | 4,150 | 22,800 | 461.11 |
| 2012-11-02 | 4,200 | 4,200 | 4,150 | 4,200 | 45,200 | 466.67 |
| 2012-11-01 | 4,090 | 4,205 | 4,030 | 4,175 | 76,100 | 463.89 |
| 2012-10-31 | 3,850 | 3,890 | 3,825 | 3,855 | 23,300 | 428.33 |
| 2012-10-30 | 3,865 | 3,885 | 3,825 | 3,825 | 33,100 | 425 |
| 2012-10-29 | 3,920 | 3,945 | 3,870 | 3,885 | 17,800 | 431.67 |
| 2012-10-26 | 4,000 | 4,020 | 3,900 | 3,905 | 29,400 | 433.89 |
| 2012-10-25 | 4,005 | 4,005 | 3,915 | 3,975 | 41,900 | 441.67 |
| 2012-10-24 | 3,970 | 4,060 | 3,970 | 4,025 | 14,100 | 447.22 |
| 2012-10-23 | 4,055 | 4,055 | 3,975 | 4,025 | 16,700 | 447.22 |
| 2012-10-22 | 3,990 | 4,075 | 3,970 | 4,070 | 27,400 | 452.22 |
| 2012-10-19 | 4,030 | 4,130 | 4,030 | 4,130 | 33,900 | 458.89 |
| 2012-10-18 | 4,050 | 4,130 | 3,965 | 4,130 | 47,900 | 458.89 |
| 2012-10-17 | 4,015 | 4,020 | 3,990 | 4,005 | 26,500 | 445 |
| 2012-10-16 | 3,945 | 4,010 | 3,940 | 4,005 | 18,900 | 445 |
| 2012-10-15 | 3,850 | 3,925 | 3,815 | 3,910 | 13,600 | 434.44 |
| 2012-10-12 | 3,930 | 3,930 | 3,815 | 3,815 | 24,800 | 423.89 |
| 2012-10-11 | 3,865 | 3,880 | 3,815 | 3,835 | 38,000 | 426.11 |
| 2012-10-10 | 4,030 | 4,075 | 3,920 | 3,935 | 34,000 | 437.22 |
| 2012-10-09 | 4,235 | 4,260 | 4,170 | 4,170 | 21,300 | 463.33 |
| 2012-10-05 | 4,295 | 4,350 | 4,295 | 4,340 | 8,000 | 482.22 |
| 2012-10-04 | 4,170 | 4,260 | 4,150 | 4,260 | 14,000 | 473.33 |
| 2012-10-03 | 4,130 | 4,180 | 4,130 | 4,155 | 8,600 | 461.67 |
| 2012-10-02 | 4,075 | 4,170 | 4,070 | 4,125 | 11,300 | 458.33 |
| 2012-10-01 | 4,120 | 4,135 | 4,085 | 4,100 | 14,800 | 455.56 |
| 2012-09-28 | 4,215 | 4,235 | 4,130 | 4,150 | 15,700 | 461.11 |
| 2012-09-27 | 4,120 | 4,230 | 4,100 | 4,210 | 19,300 | 467.78 |
| 2012-09-26 | 4,290 | 4,325 | 4,125 | 4,155 | 32,400 | 461.67 |
| 2012-09-25 | 4,260 | 4,335 | 4,260 | 4,335 | 30,400 | 481.67 |
| 2012-09-24 | 4,235 | 4,310 | 4,235 | 4,265 | 13,000 | 473.89 |
| 2012-09-21 | 4,310 | 4,310 | 4,260 | 4,285 | 13,800 | 476.11 |
| 2012-09-20 | 4,330 | 4,360 | 4,270 | 4,295 | 19,700 | 477.22 |
| 2012-09-19 | 4,250 | 4,360 | 4,250 | 4,340 | 22,700 | 482.22 |
| 2012-09-18 | 4,220 | 4,335 | 4,195 | 4,320 | 28,400 | 480 |
| 2012-09-14 | 4,190 | 4,235 | 4,190 | 4,210 | 159,500 | 467.78 |
| 2012-09-13 | 4,085 | 4,150 | 4,050 | 4,140 | 10,300 | 460 |
| 2012-09-12 | 3,955 | 4,135 | 3,955 | 4,035 | 18,000 | 448.33 |
| 2012-09-11 | 4,055 | 4,060 | 3,980 | 3,995 | 11,200 | 443.89 |
| 2012-09-10 | 4,095 | 4,130 | 4,055 | 4,080 | 10,800 | 453.33 |
| 2012-09-07 | 4,015 | 4,060 | 3,965 | 4,045 | 19,000 | 449.44 |
| 2012-09-06 | 3,895 | 3,895 | 3,855 | 3,875 | 11,500 | 430.56 |
| 2012-09-05 | 3,875 | 3,925 | 3,875 | 3,900 | 13,700 | 433.33 |
| 2012-09-04 | 3,830 | 3,875 | 3,800 | 3,870 | 26,100 | 430 |
| 2012-09-03 | 3,860 | 3,910 | 3,810 | 3,810 | 31,400 | 423.33 |
| 2012-08-31 | 3,965 | 3,975 | 3,875 | 3,875 | 14,300 | 430.56 |
| 2012-08-30 | 4,070 | 4,070 | 4,020 | 4,020 | 8,800 | 446.67 |
| 2012-08-29 | 4,040 | 4,070 | 4,030 | 4,060 | 8,400 | 451.11 |
| 2012-08-28 | 4,090 | 4,090 | 3,975 | 4,015 | 26,800 | 446.11 |
| 2012-08-27 | 4,165 | 4,230 | 4,080 | 4,080 | 11,000 | 453.33 |
| 2012-08-24 | 4,150 | 4,150 | 4,110 | 4,110 | 7,400 | 456.67 |
| 2012-08-23 | 4,160 | 4,200 | 4,130 | 4,190 | 14,200 | 465.56 |
| 2012-08-22 | 4,175 | 4,210 | 4,145 | 4,205 | 14,600 | 467.22 |
| 2012-08-21 | 4,185 | 4,250 | 4,155 | 4,245 | 31,000 | 471.67 |
| 2012-08-20 | 4,150 | 4,200 | 4,150 | 4,180 | 20,300 | 464.44 |
| 2012-08-17 | 4,085 | 4,165 | 4,085 | 4,145 | 39,500 | 460.56 |
| 2012-08-16 | 3,940 | 4,045 | 3,870 | 4,040 | 31,300 | 448.89 |
| 2012-08-15 | 3,915 | 3,915 | 3,810 | 3,880 | 8,600 | 431.11 |
| 2012-08-14 | 3,930 | 3,930 | 3,900 | 3,910 | 15,400 | 434.44 |
| 2012-08-13 | 3,940 | 3,940 | 3,900 | 3,910 | 7,200 | 434.44 |
| 2012-08-10 | 3,830 | 3,910 | 3,810 | 3,905 | 14,000 | 433.89 |
| 2012-08-09 | 3,790 | 3,830 | 3,790 | 3,830 | 30,400 | 425.56 |
| 2012-08-08 | 3,895 | 3,915 | 3,810 | 3,815 | 16,100 | 423.89 |
| 2012-08-07 | 3,800 | 3,885 | 3,780 | 3,880 | 7,300 | 431.11 |
| 2012-08-06 | 3,780 | 3,850 | 3,780 | 3,835 | 16,300 | 426.11 |
| 2012-08-03 | 3,735 | 3,800 | 3,710 | 3,770 | 20,500 | 418.89 |
| 2012-08-02 | 3,740 | 3,790 | 3,705 | 3,765 | 44,800 | 418.33 |
| 2012-08-01 | 3,610 | 3,755 | 3,605 | 3,690 | 88,300 | 410 |
| 2012-07-31 | 3,890 | 3,975 | 3,830 | 3,960 | 23,200 | 440 |
| 2012-07-30 | 3,920 | 3,965 | 3,855 | 3,890 | 23,500 | 432.22 |
| 2012-07-27 | 3,900 | 3,900 | 3,850 | 3,880 | 9,100 | 431.11 |
| 2012-07-26 | 3,850 | 3,850 | 3,745 | 3,805 | 24,000 | 422.78 |
| 2012-07-25 | 3,895 | 3,895 | 3,750 | 3,780 | 39,700 | 420 |
| 2012-07-24 | 3,980 | 3,980 | 3,905 | 3,940 | 17,100 | 437.78 |
| 2012-07-23 | 4,030 | 4,100 | 4,000 | 4,005 | 45,300 | 445 |
| 2012-07-20 | 3,990 | 4,010 | 3,980 | 4,005 | 14,800 | 445 |
| 2012-07-19 | 4,015 | 4,080 | 4,015 | 4,050 | 14,300 | 450 |
| 2012-07-18 | 4,005 | 4,015 | 3,985 | 3,990 | 12,500 | 443.33 |
| 2012-07-17 | 4,015 | 4,035 | 3,980 | 4,000 | 4,800 | 444.44 |
| 2012-07-13 | 3,995 | 4,035 | 3,990 | 4,025 | 16,600 | 447.22 |
| 2012-07-12 | 4,040 | 4,085 | 4,000 | 4,005 | 15,300 | 445 |
| 2012-07-11 | 4,005 | 4,040 | 3,995 | 4,035 | 11,900 | 448.33 |
| 2012-07-10 | 4,130 | 4,150 | 4,055 | 4,055 | 16,500 | 450.56 |
| 2012-07-09 | 4,185 | 4,185 | 4,125 | 4,135 | 14,800 | 459.44 |
| 2012-07-06 | 4,275 | 4,285 | 4,215 | 4,220 | 17,800 | 468.89 |
| 2012-07-05 | 4,225 | 4,270 | 4,225 | 4,260 | 13,500 | 473.33 |
| 2012-07-04 | 4,310 | 4,340 | 4,285 | 4,290 | 20,300 | 476.67 |
| 2012-07-03 | 4,175 | 4,275 | 4,175 | 4,260 | 23,200 | 473.33 |
| 2012-07-02 | 4,265 | 4,265 | 4,160 | 4,160 | 23,000 | 462.22 |
| 2012-06-29 | 4,135 | 4,220 | 4,125 | 4,195 | 13,600 | 466.11 |
| 2012-06-28 | 4,115 | 4,170 | 4,110 | 4,170 | 15,600 | 463.33 |
| 2012-06-27 | 4,105 | 4,135 | 4,080 | 4,110 | 36,200 | 456.67 |
| 2012-06-26 | 4,115 | 4,155 | 4,090 | 4,125 | 37,000 | 458.33 |
| 2012-06-25 | 4,295 | 4,295 | 4,170 | 4,185 | 11,900 | 465 |
| 2012-06-22 | 4,210 | 4,285 | 4,210 | 4,260 | 28,000 | 473.33 |
| 2012-06-21 | 4,305 | 4,320 | 4,285 | 4,305 | 18,700 | 478.33 |
| 2012-06-20 | 4,295 | 4,330 | 4,280 | 4,295 | 16,200 | 477.22 |
| 2012-06-19 | 4,265 | 4,320 | 4,225 | 4,230 | 8,400 | 470 |
| 2012-06-18 | 4,390 | 4,390 | 4,280 | 4,295 | 21,200 | 477.22 |
| 2012-06-15 | 4,345 | 4,360 | 4,275 | 4,280 | 11,600 | 475.56 |
| 2012-06-14 | 4,305 | 4,335 | 4,275 | 4,330 | 10,000 | 481.11 |
| 2012-06-13 | 4,305 | 4,350 | 4,290 | 4,330 | 10,000 | 481.11 |
| 2012-06-12 | 4,260 | 4,315 | 4,220 | 4,295 | 55,300 | 477.22 |
| 2012-06-11 | 4,290 | 4,390 | 4,290 | 4,360 | 40,700 | 484.44 |
| 2012-06-08 | 4,300 | 4,300 | 4,200 | 4,260 | 184,600 | 473.33 |
| 2012-06-07 | 4,290 | 4,350 | 4,280 | 4,295 | 37,100 | 477.22 |
| 2012-06-06 | 4,130 | 4,230 | 4,090 | 4,220 | 27,200 | 468.89 |
| 2012-06-05 | 4,010 | 4,075 | 3,985 | 4,075 | 8,700 | 452.78 |
| 2012-06-04 | 3,805 | 3,930 | 3,790 | 3,920 | 30,800 | 435.56 |
| 2012-06-01 | 4,025 | 4,030 | 3,920 | 3,955 | 33,300 | 439.44 |
| 2012-05-31 | 4,055 | 4,085 | 4,050 | 4,065 | 16,700 | 451.67 |
| 2012-05-30 | 4,190 | 4,195 | 4,110 | 4,145 | 16,600 | 460.56 |
| 2012-05-29 | 4,130 | 4,200 | 4,120 | 4,175 | 14,800 | 463.89 |
| 2012-05-28 | 4,115 | 4,150 | 4,070 | 4,140 | 44,900 | 460 |
| 2012-05-25 | 4,250 | 4,265 | 4,115 | 4,130 | 15,800 | 458.89 |
| 2012-05-24 | 4,185 | 4,255 | 4,175 | 4,195 | 19,900 | 466.11 |
| 2012-05-23 | 4,325 | 4,325 | 4,180 | 4,180 | 42,900 | 464.44 |
| 2012-05-22 | 4,185 | 4,350 | 4,180 | 4,325 | 22,300 | 480.56 |
| 2012-05-21 | 4,140 | 4,205 | 4,140 | 4,165 | 11,000 | 462.78 |
| 2012-05-18 | 4,225 | 4,250 | 4,170 | 4,175 | 39,300 | 463.89 |
| 2012-05-17 | 4,245 | 4,370 | 4,230 | 4,340 | 16,000 | 482.22 |
| 2012-05-16 | 4,205 | 4,320 | 4,205 | 4,225 | 25,800 | 469.44 |
| 2012-05-15 | 4,255 | 4,295 | 4,205 | 4,260 | 24,000 | 473.33 |
| 2012-05-14 | 4,295 | 4,330 | 4,250 | 4,310 | 28,000 | 478.89 |
| 2012-05-11 | 4,390 | 4,395 | 4,300 | 4,305 | 38,100 | 478.33 |
| 2012-05-10 | 4,345 | 4,410 | 4,345 | 4,385 | 13,000 | 487.22 |
| 2012-05-09 | 4,410 | 4,415 | 4,340 | 4,380 | 34,300 | 486.67 |
| 2012-05-08 | 4,505 | 4,525 | 4,450 | 4,465 | 15,300 | 496.11 |
| 2012-05-07 | 4,455 | 4,530 | 4,455 | 4,515 | 28,500 | 501.67 |
| 2012-05-02 | 4,675 | 4,680 | 4,585 | 4,590 | 8,200 | 510 |
| 2012-05-01 | 4,600 | 4,650 | 4,580 | 4,605 | 16,400 | 511.67 |
| 2012-04-27 | 4,700 | 4,725 | 4,580 | 4,645 | 53,400 | 516.11 |
| 2012-04-26 | 4,765 | 4,785 | 4,665 | 4,680 | 15,400 | 520 |
| 2012-04-25 | 4,810 | 4,820 | 4,715 | 4,735 | 18,500 | 526.11 |
| 2012-04-24 | 4,660 | 4,705 | 4,655 | 4,695 | 15,300 | 521.67 |
| 2012-04-23 | 4,840 | 4,840 | 4,680 | 4,710 | 31,600 | 523.33 |
| 2012-04-20 | 4,825 | 4,840 | 4,770 | 4,770 | 20,600 | 530 |
| 2012-04-19 | 4,750 | 4,825 | 4,745 | 4,820 | 31,000 | 535.56 |
| 2012-04-18 | 4,690 | 4,790 | 4,690 | 4,760 | 25,200 | 528.89 |
| 2012-04-17 | 4,620 | 4,690 | 4,610 | 4,620 | 11,700 | 513.33 |
| 2012-04-16 | 4,660 | 4,675 | 4,590 | 4,600 | 28,700 | 511.11 |
| 2012-04-13 | 4,785 | 4,810 | 4,705 | 4,705 | 13,600 | 522.78 |
| 2012-04-12 | 4,680 | 4,740 | 4,640 | 4,715 | 30,400 | 523.89 |
| 2012-04-11 | 4,695 | 4,695 | 4,630 | 4,665 | 35,600 | 518.33 |
| 2012-04-10 | 4,790 | 4,850 | 4,750 | 4,765 | 14,600 | 529.44 |
| 2012-04-09 | 4,765 | 4,800 | 4,750 | 4,750 | 35,000 | 527.78 |
| 2012-04-06 | 4,925 | 4,930 | 4,830 | 4,845 | 61,700 | 538.33 |
| 2012-04-05 | 4,860 | 4,930 | 4,805 | 4,905 | 33,400 | 545 |
| 2012-04-04 | 4,990 | 5,030 | 4,835 | 4,860 | 37,300 | 540 |
| 2012-04-03 | 4,920 | 4,960 | 4,890 | 4,940 | 8,900 | 548.89 |
| 2012-04-02 | 4,940 | 4,980 | 4,920 | 4,920 | 60,500 | 546.67 |
| 2012-03-30 | 4,950 | 4,950 | 4,855 | 4,865 | 31,400 | 540.56 |
| 2012-03-29 | 5,040 | 5,040 | 4,920 | 4,930 | 40,700 | 547.78 |
| 2012-03-28 | 5,050 | 5,050 | 4,980 | 5,040 | 54,900 | 560 |
| 2012-03-27 | 5,020 | 5,130 | 5,010 | 5,130 | 45,500 | 570 |
| 2012-03-26 | 4,915 | 4,975 | 4,900 | 4,945 | 61,100 | 549.44 |
| 2012-03-23 | 4,910 | 4,910 | 4,850 | 4,855 | 22,700 | 539.44 |
| 2012-03-22 | 4,930 | 4,965 | 4,895 | 4,965 | 25,800 | 551.67 |
| 2012-03-21 | 5,040 | 5,060 | 4,890 | 4,935 | 52,000 | 548.33 |
| 2012-03-19 | 4,990 | 5,050 | 4,940 | 5,000 | 51,300 | 555.56 |
| 2012-03-16 | 4,825 | 4,940 | 4,810 | 4,940 | 67,100 | 548.89 |
| 2012-03-15 | 4,720 | 4,820 | 4,700 | 4,765 | 40,400 | 529.44 |
| 2012-03-14 | 4,675 | 4,700 | 4,655 | 4,655 | 46,000 | 517.22 |
| 2012-03-13 | 4,670 | 4,680 | 4,570 | 4,570 | 59,800 | 507.78 |
| 2012-03-12 | 4,725 | 4,745 | 4,600 | 4,600 | 28,900 | 511.11 |
| 2012-03-09 | 4,645 | 4,700 | 4,600 | 4,675 | 268,500 | 519.44 |
| 2012-03-08 | 4,585 | 4,615 | 4,560 | 4,595 | 49,000 | 510.56 |
| 2012-03-07 | 4,505 | 4,555 | 4,490 | 4,555 | 53,600 | 506.11 |
| 2012-03-06 | 4,615 | 4,655 | 4,545 | 4,575 | 34,500 | 508.33 |
| 2012-03-05 | 4,720 | 4,720 | 4,585 | 4,590 | 51,300 | 510 |
| 2012-03-02 | 4,845 | 4,845 | 4,680 | 4,735 | 34,900 | 526.11 |
| 2012-03-01 | 4,960 | 4,960 | 4,780 | 4,800 | 37,000 | 533.33 |
| 2012-02-29 | 4,920 | 5,020 | 4,870 | 4,890 | 34,000 | 543.33 |
| 2012-02-28 | 4,780 | 4,910 | 4,780 | 4,905 | 29,000 | 545 |
| 2012-02-27 | 4,900 | 4,925 | 4,830 | 4,840 | 27,200 | 537.78 |
| 2012-02-24 | 4,750 | 4,840 | 4,735 | 4,815 | 31,000 | 535 |
| 2012-02-23 | 4,715 | 4,765 | 4,660 | 4,760 | 44,800 | 528.89 |
| 2012-02-22 | 4,715 | 4,745 | 4,650 | 4,740 | 20,000 | 526.67 |
| 2012-02-21 | 4,765 | 4,820 | 4,680 | 4,705 | 34,300 | 522.78 |
| 2012-02-20 | 4,750 | 4,780 | 4,720 | 4,740 | 16,200 | 526.67 |
| 2012-02-17 | 4,725 | 4,730 | 4,670 | 4,670 | 52,100 | 518.89 |
| 2012-02-16 | 4,565 | 4,645 | 4,540 | 4,605 | 28,100 | 511.67 |
| 2012-02-15 | 4,470 | 4,630 | 4,460 | 4,585 | 80,700 | 509.44 |
| 2012-02-14 | 4,515 | 4,515 | 4,405 | 4,455 | 55,700 | 495 |
| 2012-02-13 | 4,540 | 4,590 | 4,495 | 4,505 | 28,100 | 500.56 |
| 2012-02-10 | 4,675 | 4,675 | 4,570 | 4,570 | 24,900 | 507.78 |
| 2012-02-09 | 4,615 | 4,670 | 4,600 | 4,655 | 20,600 | 517.22 |
| 2012-02-08 | 4,585 | 4,650 | 4,565 | 4,650 | 53,400 | 516.67 |
| 2012-02-07 | 4,520 | 4,565 | 4,520 | 4,535 | 23,000 | 503.89 |
| 2012-02-06 | 4,500 | 4,540 | 4,490 | 4,530 | 19,900 | 503.33 |
| 2012-02-03 | 4,390 | 4,460 | 4,390 | 4,445 | 39,700 | 493.89 |
| 2012-02-02 | 4,390 | 4,425 | 4,340 | 4,375 | 18,200 | 486.11 |
| 2012-02-01 | 4,460 | 4,480 | 4,375 | 4,375 | 69,800 | 486.11 |
| 2012-01-31 | 4,250 | 4,325 | 4,240 | 4,320 | 17,800 | 480 |
| 2012-01-30 | 4,195 | 4,305 | 4,195 | 4,285 | 32,100 | 476.11 |
| 2012-01-27 | 4,295 | 4,310 | 4,250 | 4,265 | 11,200 | 473.89 |
| 2012-01-26 | 4,260 | 4,310 | 4,220 | 4,305 | 23,300 | 478.33 |
| 2012-01-25 | 4,305 | 4,315 | 4,260 | 4,290 | 43,800 | 476.67 |
| 2012-01-24 | 4,195 | 4,225 | 4,150 | 4,160 | 12,400 | 462.22 |
| 2012-01-23 | 4,210 | 4,215 | 4,115 | 4,125 | 18,700 | 458.33 |
| 2012-01-20 | 4,255 | 4,300 | 4,200 | 4,230 | 38,900 | 470 |
| 2012-01-19 | 4,050 | 4,155 | 4,045 | 4,135 | 60,400 | 459.44 |
| 2012-01-18 | 3,945 | 4,040 | 3,925 | 4,015 | 14,000 | 446.11 |
| 2012-01-17 | 3,900 | 3,970 | 3,900 | 3,950 | 7,000 | 438.89 |
| 2012-01-16 | 3,915 | 3,920 | 3,885 | 3,900 | 20,300 | 433.33 |
| 2012-01-13 | 3,955 | 3,955 | 3,905 | 3,920 | 18,400 | 435.56 |
| 2012-01-12 | 3,935 | 3,950 | 3,900 | 3,900 | 15,700 | 433.33 |
| 2012-01-11 | 3,975 | 3,995 | 3,940 | 3,940 | 11,300 | 437.78 |
| 2012-01-10 | 4,030 | 4,030 | 3,915 | 3,940 | 18,300 | 437.78 |
| 2012-01-06 | 4,080 | 4,120 | 3,960 | 3,990 | 41,400 | 443.33 |
| 2012-01-05 | 4,065 | 4,110 | 4,065 | 4,090 | 24,100 | 454.44 |
| 2012-01-04 | 4,010 | 4,095 | 4,010 | 4,085 | 34,200 | 453.89 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
