7203 トヨタ自動車(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 | 4,000 | 4,015 | 3,960 | 4,005 | 13,382,000 | 801 |
| 2012-12-27 | 3,870 | 3,950 | 3,860 | 3,930 | 11,199,400 | 786 |
| 2012-12-26 | 3,825 | 3,865 | 3,765 | 3,830 | 9,788,400 | 766 |
| 2012-12-25 | 3,850 | 3,875 | 3,770 | 3,780 | 8,448,100 | 756 |
| 2012-12-21 | 3,915 | 3,965 | 3,770 | 3,785 | 15,009,800 | 757 |
| 2012-12-20 | 3,850 | 3,935 | 3,825 | 3,880 | 13,624,900 | 776 |
| 2012-12-19 | 3,785 | 3,865 | 3,780 | 3,850 | 13,641,800 | 770 |
| 2012-12-18 | 3,645 | 3,745 | 3,635 | 3,720 | 12,960,600 | 744 |
| 2012-12-17 | 3,650 | 3,650 | 3,620 | 3,620 | 7,451,600 | 724 |
| 2012-12-14 | 3,585 | 3,620 | 3,570 | 3,600 | 12,781,900 | 720 |
| 2012-12-13 | 3,590 | 3,620 | 3,585 | 3,600 | 9,577,600 | 720 |
| 2012-12-12 | 3,560 | 3,570 | 3,545 | 3,560 | 5,438,500 | 712 |
| 2012-12-11 | 3,535 | 3,550 | 3,525 | 3,530 | 3,624,600 | 706 |
| 2012-12-10 | 3,540 | 3,550 | 3,525 | 3,535 | 3,630,200 | 707 |
| 2012-12-07 | 3,525 | 3,550 | 3,515 | 3,535 | 4,020,300 | 707 |
| 2012-12-06 | 3,540 | 3,550 | 3,520 | 3,535 | 5,674,400 | 707 |
| 2012-12-05 | 3,470 | 3,535 | 3,460 | 3,500 | 6,252,700 | 700 |
| 2012-12-04 | 3,500 | 3,540 | 3,490 | 3,510 | 5,913,400 | 702 |
| 2012-12-03 | 3,540 | 3,545 | 3,500 | 3,515 | 5,530,900 | 703 |
| 2012-11-30 | 3,540 | 3,565 | 3,495 | 3,535 | 10,755,000 | 707 |
| 2012-11-29 | 3,520 | 3,545 | 3,490 | 3,515 | 7,185,800 | 703 |
| 2012-11-28 | 3,510 | 3,560 | 3,470 | 3,475 | 7,159,700 | 695 |
| 2012-11-27 | 3,540 | 3,570 | 3,495 | 3,530 | 9,107,500 | 706 |
| 2012-11-26 | 3,570 | 3,660 | 3,560 | 3,575 | 15,487,700 | 715 |
| 2012-11-22 | 3,485 | 3,520 | 3,480 | 3,515 | 10,714,400 | 703 |
| 2012-11-21 | 3,400 | 3,450 | 3,390 | 3,435 | 9,692,400 | 687 |
| 2012-11-20 | 3,380 | 3,390 | 3,350 | 3,360 | 5,576,900 | 672 |
| 2012-11-19 | 3,400 | 3,420 | 3,365 | 3,370 | 8,214,500 | 674 |
| 2012-11-16 | 3,280 | 3,365 | 3,270 | 3,325 | 15,621,900 | 665 |
| 2012-11-15 | 3,085 | 3,220 | 3,085 | 3,215 | 10,192,000 | 643 |
| 2012-11-14 | 3,085 | 3,100 | 3,060 | 3,060 | 4,059,800 | 612 |
| 2012-11-13 | 3,095 | 3,115 | 3,065 | 3,085 | 3,959,000 | 617 |
| 2012-11-12 | 3,110 | 3,120 | 3,085 | 3,085 | 3,924,100 | 617 |
| 2012-11-09 | 3,125 | 3,160 | 3,100 | 3,140 | 5,380,300 | 628 |
| 2012-11-08 | 3,195 | 3,210 | 3,155 | 3,155 | 7,249,700 | 631 |
| 2012-11-07 | 3,250 | 3,270 | 3,220 | 3,240 | 7,401,100 | 648 |
| 2012-11-06 | 3,220 | 3,250 | 3,205 | 3,240 | 6,490,600 | 648 |
| 2012-11-05 | 3,195 | 3,225 | 3,180 | 3,210 | 8,775,100 | 642 |
| 2012-11-02 | 3,135 | 3,140 | 3,120 | 3,140 | 4,467,100 | 628 |
| 2012-11-01 | 3,080 | 3,115 | 3,050 | 3,090 | 5,024,700 | 618 |
| 2012-10-31 | 3,035 | 3,090 | 3,020 | 3,065 | 6,838,500 | 613 |
| 2012-10-30 | 3,040 | 3,075 | 3,010 | 3,015 | 8,201,700 | 603 |
| 2012-10-29 | 3,085 | 3,110 | 3,025 | 3,030 | 5,588,800 | 606 |
| 2012-10-26 | 3,140 | 3,150 | 3,075 | 3,080 | 6,114,000 | 616 |
| 2012-10-25 | 3,100 | 3,150 | 3,080 | 3,135 | 5,583,600 | 627 |
| 2012-10-24 | 3,085 | 3,150 | 3,085 | 3,095 | 4,417,500 | 619 |
| 2012-10-23 | 3,180 | 3,190 | 3,115 | 3,145 | 5,118,800 | 629 |
| 2012-10-22 | 3,100 | 3,170 | 3,075 | 3,150 | 6,102,700 | 630 |
| 2012-10-19 | 3,115 | 3,145 | 3,110 | 3,140 | 5,322,800 | 628 |
| 2012-10-18 | 3,100 | 3,145 | 3,090 | 3,135 | 5,761,100 | 627 |
| 2012-10-17 | 3,065 | 3,090 | 3,040 | 3,060 | 5,878,300 | 612 |
| 2012-10-16 | 3,020 | 3,040 | 3,000 | 3,030 | 4,463,000 | 606 |
| 2012-10-15 | 2,932 | 3,005 | 2,913 | 2,995 | 6,072,900 | 599 |
| 2012-10-12 | 2,908 | 2,969 | 2,908 | 2,934 | 5,955,600 | 586.80 |
| 2012-10-11 | 2,900 | 2,918 | 2,873 | 2,903 | 7,327,400 | 580.60 |
| 2012-10-10 | 2,935 | 2,959 | 2,925 | 2,943 | 8,875,400 | 588.60 |
| 2012-10-09 | 3,000 | 3,035 | 2,996 | 3,000 | 4,520,200 | 600 |
| 2012-10-05 | 3,095 | 3,105 | 3,025 | 3,045 | 5,978,600 | 609 |
| 2012-10-04 | 3,040 | 3,130 | 3,035 | 3,095 | 8,121,800 | 619 |
| 2012-10-03 | 2,997 | 3,050 | 2,991 | 3,005 | 7,634,000 | 601 |
| 2012-10-02 | 3,005 | 3,020 | 2,989 | 2,994 | 5,013,200 | 598.80 |
| 2012-10-01 | 3,010 | 3,020 | 2,966 | 2,989 | 8,253,600 | 597.80 |
| 2012-09-28 | 3,120 | 3,120 | 3,020 | 3,040 | 7,168,300 | 608 |
| 2012-09-27 | 3,065 | 3,120 | 3,050 | 3,115 | 5,773,800 | 623 |
| 2012-09-26 | 3,105 | 3,140 | 3,090 | 3,100 | 7,154,800 | 620 |
| 2012-09-25 | 3,120 | 3,195 | 3,115 | 3,185 | 7,553,600 | 637 |
| 2012-09-24 | 3,180 | 3,185 | 3,130 | 3,150 | 4,468,000 | 630 |
| 2012-09-21 | 3,230 | 3,250 | 3,200 | 3,200 | 5,188,800 | 640 |
| 2012-09-20 | 3,230 | 3,270 | 3,200 | 3,210 | 7,855,200 | 642 |
| 2012-09-19 | 3,205 | 3,280 | 3,200 | 3,255 | 9,031,000 | 651 |
| 2012-09-18 | 3,215 | 3,240 | 3,180 | 3,195 | 7,327,600 | 639 |
| 2012-09-14 | 3,200 | 3,230 | 3,190 | 3,215 | 9,782,700 | 643 |
| 2012-09-13 | 3,175 | 3,200 | 3,165 | 3,170 | 4,242,100 | 634 |
| 2012-09-12 | 3,145 | 3,200 | 3,145 | 3,200 | 4,696,600 | 640 |
| 2012-09-11 | 3,175 | 3,180 | 3,145 | 3,170 | 4,177,600 | 634 |
| 2012-09-10 | 3,205 | 3,225 | 3,180 | 3,225 | 4,950,600 | 645 |
| 2012-09-07 | 3,195 | 3,205 | 3,150 | 3,205 | 8,271,500 | 641 |
| 2012-09-06 | 3,080 | 3,105 | 3,050 | 3,100 | 5,024,400 | 620 |
| 2012-09-05 | 3,100 | 3,135 | 3,050 | 3,050 | 5,832,300 | 610 |
| 2012-09-04 | 3,105 | 3,105 | 3,050 | 3,080 | 4,712,200 | 616 |
| 2012-09-03 | 3,090 | 3,135 | 3,065 | 3,090 | 4,906,500 | 618 |
| 2012-08-31 | 3,135 | 3,155 | 3,095 | 3,095 | 5,663,800 | 619 |
| 2012-08-30 | 3,180 | 3,190 | 3,160 | 3,170 | 3,291,700 | 634 |
| 2012-08-29 | 3,180 | 3,195 | 3,160 | 3,175 | 2,614,800 | 635 |
| 2012-08-28 | 3,235 | 3,260 | 3,150 | 3,180 | 6,759,100 | 636 |
| 2012-08-27 | 3,250 | 3,280 | 3,215 | 3,220 | 3,614,600 | 644 |
| 2012-08-24 | 3,225 | 3,245 | 3,210 | 3,235 | 3,659,600 | 647 |
| 2012-08-23 | 3,240 | 3,270 | 3,220 | 3,260 | 4,652,200 | 652 |
| 2012-08-22 | 3,275 | 3,290 | 3,235 | 3,275 | 5,665,400 | 655 |
| 2012-08-21 | 3,240 | 3,295 | 3,235 | 3,260 | 4,787,400 | 652 |
| 2012-08-20 | 3,285 | 3,300 | 3,240 | 3,245 | 5,048,000 | 649 |
| 2012-08-17 | 3,250 | 3,285 | 3,220 | 3,275 | 6,375,600 | 655 |
| 2012-08-16 | 3,165 | 3,250 | 3,160 | 3,250 | 7,522,800 | 650 |
| 2012-08-15 | 3,160 | 3,175 | 3,130 | 3,150 | 3,267,800 | 630 |
| 2012-08-14 | 3,160 | 3,200 | 3,135 | 3,140 | 5,091,400 | 628 |
| 2012-08-13 | 3,175 | 3,200 | 3,150 | 3,165 | 3,174,500 | 633 |
| 2012-08-10 | 3,205 | 3,215 | 3,145 | 3,170 | 5,582,200 | 634 |
| 2012-08-09 | 3,165 | 3,205 | 3,130 | 3,205 | 7,599,700 | 641 |
| 2012-08-08 | 3,200 | 3,235 | 3,145 | 3,160 | 9,362,300 | 632 |
| 2012-08-07 | 3,140 | 3,190 | 3,130 | 3,185 | 5,754,100 | 637 |
| 2012-08-06 | 3,180 | 3,190 | 3,130 | 3,140 | 8,099,200 | 628 |
| 2012-08-03 | 3,045 | 3,080 | 3,035 | 3,065 | 7,653,700 | 613 |
| 2012-08-02 | 3,050 | 3,140 | 3,045 | 3,045 | 10,617,500 | 609 |
| 2012-08-01 | 2,980 | 3,045 | 2,980 | 3,005 | 7,008,300 | 601 |
| 2012-07-31 | 2,963 | 3,030 | 2,957 | 3,020 | 7,157,400 | 604 |
| 2012-07-30 | 2,970 | 2,974 | 2,923 | 2,957 | 4,800,300 | 591.40 |
| 2012-07-27 | 2,920 | 2,946 | 2,906 | 2,943 | 5,278,000 | 588.60 |
| 2012-07-26 | 2,840 | 2,878 | 2,800 | 2,868 | 5,986,800 | 573.60 |
| 2012-07-25 | 2,850 | 2,851 | 2,795 | 2,817 | 8,799,700 | 563.40 |
| 2012-07-24 | 2,900 | 2,923 | 2,852 | 2,880 | 7,868,500 | 576 |
| 2012-07-23 | 2,946 | 2,964 | 2,911 | 2,915 | 6,407,200 | 583 |
| 2012-07-20 | 3,015 | 3,020 | 2,956 | 2,967 | 7,102,900 | 593.40 |
| 2012-07-19 | 3,030 | 3,035 | 3,000 | 3,020 | 3,977,100 | 604 |
| 2012-07-18 | 3,005 | 3,045 | 2,995 | 2,999 | 4,900,500 | 599.80 |
| 2012-07-17 | 3,025 | 3,025 | 2,986 | 2,989 | 5,168,400 | 597.80 |
| 2012-07-13 | 3,000 | 3,030 | 3,000 | 3,010 | 4,427,300 | 602 |
| 2012-07-12 | 3,080 | 3,080 | 3,015 | 3,025 | 5,639,400 | 605 |
| 2012-07-11 | 3,085 | 3,105 | 3,060 | 3,080 | 4,281,000 | 616 |
| 2012-07-10 | 3,150 | 3,170 | 3,095 | 3,095 | 5,137,000 | 619 |
| 2012-07-09 | 3,170 | 3,175 | 3,145 | 3,155 | 3,931,100 | 631 |
| 2012-07-06 | 3,225 | 3,260 | 3,195 | 3,215 | 6,194,800 | 643 |
| 2012-07-05 | 3,200 | 3,230 | 3,200 | 3,225 | 3,699,100 | 645 |
| 2012-07-04 | 3,225 | 3,240 | 3,200 | 3,215 | 4,952,000 | 643 |
| 2012-07-03 | 3,185 | 3,220 | 3,180 | 3,220 | 4,257,100 | 644 |
| 2012-07-02 | 3,230 | 3,235 | 3,170 | 3,175 | 5,323,200 | 635 |
| 2012-06-29 | 3,110 | 3,220 | 3,100 | 3,190 | 9,557,700 | 638 |
| 2012-06-28 | 3,055 | 3,120 | 3,050 | 3,110 | 6,866,900 | 622 |
| 2012-06-27 | 3,045 | 3,045 | 3,005 | 3,030 | 4,773,100 | 606 |
| 2012-06-26 | 3,035 | 3,050 | 3,010 | 3,045 | 8,012,900 | 609 |
| 2012-06-25 | 3,120 | 3,125 | 3,060 | 3,080 | 5,961,000 | 616 |
| 2012-06-22 | 3,070 | 3,100 | 3,060 | 3,085 | 5,894,600 | 617 |
| 2012-06-21 | 3,060 | 3,100 | 3,060 | 3,085 | 10,516,900 | 617 |
| 2012-06-20 | 3,040 | 3,060 | 3,030 | 3,050 | 6,394,100 | 610 |
| 2012-06-19 | 3,040 | 3,040 | 3,005 | 3,015 | 4,806,800 | 603 |
| 2012-06-18 | 3,080 | 3,095 | 3,050 | 3,055 | 5,852,000 | 611 |
| 2012-06-15 | 3,020 | 3,025 | 2,996 | 2,996 | 5,863,700 | 599.20 |
| 2012-06-14 | 3,020 | 3,030 | 2,993 | 3,015 | 5,637,400 | 603 |
| 2012-06-13 | 3,035 | 3,050 | 3,020 | 3,050 | 4,811,600 | 610 |
| 2012-06-12 | 3,010 | 3,045 | 3,000 | 3,035 | 6,409,300 | 607 |
| 2012-06-11 | 3,070 | 3,100 | 3,055 | 3,070 | 7,456,600 | 614 |
| 2012-06-08 | 3,065 | 3,070 | 3,000 | 3,020 | 10,701,200 | 604 |
| 2012-06-07 | 3,050 | 3,070 | 3,035 | 3,060 | 6,067,800 | 612 |
| 2012-06-06 | 2,964 | 3,010 | 2,934 | 2,999 | 9,349,100 | 599.80 |
| 2012-06-05 | 2,914 | 2,930 | 2,887 | 2,926 | 9,239,900 | 585.20 |
| 2012-06-04 | 2,926 | 2,926 | 2,885 | 2,904 | 15,691,300 | 580.80 |
| 2012-06-01 | 2,982 | 3,035 | 2,981 | 3,010 | 7,847,500 | 602 |
| 2012-05-31 | 3,015 | 3,040 | 2,997 | 3,040 | 8,580,400 | 608 |
| 2012-05-30 | 3,070 | 3,075 | 3,040 | 3,075 | 6,241,300 | 615 |
| 2012-05-29 | 3,050 | 3,080 | 3,030 | 3,080 | 5,333,300 | 616 |
| 2012-05-28 | 3,070 | 3,090 | 3,055 | 3,070 | 3,737,200 | 614 |
| 2012-05-25 | 3,075 | 3,095 | 3,045 | 3,065 | 5,955,400 | 613 |
| 2012-05-24 | 3,050 | 3,080 | 3,035 | 3,065 | 6,453,000 | 613 |
| 2012-05-23 | 3,080 | 3,115 | 3,050 | 3,065 | 9,327,100 | 613 |
| 2012-05-22 | 3,050 | 3,085 | 3,045 | 3,080 | 6,533,600 | 616 |
| 2012-05-21 | 3,000 | 3,025 | 2,990 | 3,005 | 5,385,200 | 601 |
| 2012-05-18 | 3,040 | 3,045 | 3,010 | 3,030 | 8,870,000 | 606 |
| 2012-05-17 | 3,080 | 3,150 | 3,060 | 3,145 | 7,523,100 | 629 |
| 2012-05-16 | 3,155 | 3,155 | 3,070 | 3,100 | 8,641,900 | 620 |
| 2012-05-15 | 3,180 | 3,205 | 3,130 | 3,165 | 7,264,400 | 633 |
| 2012-05-14 | 3,235 | 3,250 | 3,200 | 3,230 | 5,324,200 | 646 |
| 2012-05-11 | 3,175 | 3,260 | 3,170 | 3,235 | 10,920,600 | 647 |
| 2012-05-10 | 3,210 | 3,225 | 3,170 | 3,170 | 14,667,700 | 634 |
| 2012-05-09 | 3,135 | 3,160 | 3,110 | 3,145 | 6,569,300 | 629 |
| 2012-05-08 | 3,140 | 3,160 | 3,110 | 3,145 | 5,703,800 | 629 |
| 2012-05-07 | 3,105 | 3,135 | 3,100 | 3,110 | 7,958,500 | 622 |
| 2012-05-02 | 3,235 | 3,240 | 3,195 | 3,205 | 5,105,400 | 641 |
| 2012-05-01 | 3,280 | 3,280 | 3,175 | 3,190 | 7,921,800 | 638 |
| 2012-04-27 | 3,290 | 3,395 | 3,270 | 3,305 | 11,618,700 | 661 |
| 2012-04-26 | 3,310 | 3,320 | 3,280 | 3,290 | 4,274,700 | 658 |
| 2012-04-25 | 3,305 | 3,310 | 3,275 | 3,280 | 4,322,100 | 656 |
| 2012-04-24 | 3,230 | 3,295 | 3,225 | 3,260 | 5,951,500 | 652 |
| 2012-04-23 | 3,315 | 3,325 | 3,250 | 3,265 | 5,128,600 | 653 |
| 2012-04-20 | 3,370 | 3,370 | 3,275 | 3,295 | 8,444,900 | 659 |
| 2012-04-19 | 3,310 | 3,375 | 3,295 | 3,360 | 6,563,600 | 672 |
| 2012-04-18 | 3,315 | 3,335 | 3,310 | 3,330 | 7,816,000 | 666 |
| 2012-04-17 | 3,290 | 3,305 | 3,235 | 3,240 | 6,705,100 | 648 |
| 2012-04-16 | 3,290 | 3,305 | 3,270 | 3,270 | 5,545,000 | 654 |
| 2012-04-13 | 3,360 | 3,385 | 3,315 | 3,325 | 9,814,400 | 665 |
| 2012-04-12 | 3,330 | 3,345 | 3,290 | 3,330 | 7,258,700 | 666 |
| 2012-04-11 | 3,295 | 3,340 | 3,280 | 3,320 | 11,296,600 | 664 |
| 2012-04-10 | 3,350 | 3,415 | 3,345 | 3,360 | 8,363,300 | 672 |
| 2012-04-09 | 3,345 | 3,360 | 3,310 | 3,310 | 7,314,800 | 662 |
| 2012-04-06 | 3,425 | 3,445 | 3,390 | 3,390 | 6,491,500 | 678 |
| 2012-04-05 | 3,405 | 3,475 | 3,375 | 3,460 | 10,503,100 | 692 |
| 2012-04-04 | 3,585 | 3,610 | 3,480 | 3,485 | 9,047,300 | 697 |
| 2012-04-03 | 3,545 | 3,565 | 3,515 | 3,555 | 5,451,200 | 711 |
| 2012-04-02 | 3,605 | 3,640 | 3,565 | 3,565 | 7,974,800 | 713 |
| 2012-03-30 | 3,560 | 3,570 | 3,510 | 3,570 | 8,133,500 | 714 |
| 2012-03-29 | 3,610 | 3,615 | 3,555 | 3,575 | 9,471,500 | 715 |
| 2012-03-28 | 3,585 | 3,635 | 3,585 | 3,635 | 10,560,700 | 727 |
| 2012-03-27 | 3,515 | 3,600 | 3,515 | 3,600 | 10,456,900 | 720 |
| 2012-03-26 | 3,465 | 3,495 | 3,455 | 3,475 | 5,611,300 | 695 |
| 2012-03-23 | 3,470 | 3,495 | 3,460 | 3,465 | 6,775,600 | 693 |
| 2012-03-22 | 3,480 | 3,545 | 3,470 | 3,535 | 6,634,500 | 707 |
| 2012-03-21 | 3,555 | 3,555 | 3,505 | 3,520 | 7,359,400 | 704 |
| 2012-03-19 | 3,585 | 3,585 | 3,555 | 3,575 | 4,975,600 | 715 |
| 2012-03-16 | 3,580 | 3,590 | 3,555 | 3,580 | 7,506,200 | 716 |
| 2012-03-15 | 3,530 | 3,590 | 3,525 | 3,585 | 11,732,500 | 717 |
| 2012-03-14 | 3,485 | 3,510 | 3,480 | 3,485 | 12,436,700 | 697 |
| 2012-03-13 | 3,400 | 3,445 | 3,395 | 3,415 | 9,373,000 | 683 |
| 2012-03-12 | 3,425 | 3,445 | 3,405 | 3,405 | 7,331,000 | 681 |
| 2012-03-09 | 3,400 | 3,435 | 3,370 | 3,420 | 17,589,300 | 684 |
| 2012-03-08 | 3,280 | 3,335 | 3,280 | 3,330 | 8,276,300 | 666 |
| 2012-03-07 | 3,225 | 3,260 | 3,220 | 3,245 | 8,904,800 | 649 |
| 2012-03-06 | 3,315 | 3,335 | 3,280 | 3,285 | 7,994,900 | 657 |
| 2012-03-05 | 3,315 | 3,340 | 3,285 | 3,305 | 6,303,400 | 661 |
| 2012-03-02 | 3,360 | 3,370 | 3,285 | 3,315 | 10,099,100 | 663 |
| 2012-03-01 | 3,380 | 3,430 | 3,315 | 3,335 | 12,525,700 | 667 |
| 2012-02-29 | 3,390 | 3,410 | 3,335 | 3,355 | 10,740,600 | 671 |
| 2012-02-28 | 3,350 | 3,395 | 3,340 | 3,385 | 7,835,300 | 677 |
| 2012-02-27 | 3,440 | 3,460 | 3,380 | 3,380 | 8,156,300 | 676 |
| 2012-02-24 | 3,360 | 3,395 | 3,340 | 3,380 | 9,133,400 | 676 |
| 2012-02-23 | 3,370 | 3,385 | 3,345 | 3,370 | 8,660,900 | 674 |
| 2012-02-22 | 3,320 | 3,400 | 3,285 | 3,380 | 11,247,000 | 676 |
| 2012-02-21 | 3,330 | 3,355 | 3,300 | 3,320 | 7,744,100 | 664 |
| 2012-02-20 | 3,345 | 3,365 | 3,325 | 3,350 | 9,357,000 | 670 |
| 2012-02-17 | 3,340 | 3,350 | 3,280 | 3,285 | 10,492,700 | 657 |
| 2012-02-16 | 3,245 | 3,280 | 3,220 | 3,265 | 10,430,400 | 653 |
| 2012-02-15 | 3,170 | 3,295 | 3,165 | 3,265 | 17,245,200 | 653 |
| 2012-02-14 | 3,060 | 3,130 | 3,055 | 3,120 | 11,547,600 | 624 |
| 2012-02-13 | 3,045 | 3,080 | 3,025 | 3,065 | 6,284,400 | 613 |
| 2012-02-10 | 3,140 | 3,145 | 3,060 | 3,060 | 8,915,500 | 612 |
| 2012-02-09 | 3,135 | 3,150 | 3,105 | 3,130 | 10,162,000 | 626 |
| 2012-02-08 | 3,065 | 3,140 | 3,060 | 3,135 | 17,415,100 | 627 |
| 2012-02-07 | 2,982 | 2,986 | 2,962 | 2,986 | 5,726,700 | 597.20 |
| 2012-02-06 | 2,978 | 2,994 | 2,965 | 2,986 | 9,260,000 | 597.20 |
| 2012-02-03 | 2,919 | 2,940 | 2,894 | 2,899 | 6,904,700 | 579.80 |
| 2012-02-02 | 2,910 | 2,949 | 2,905 | 2,906 | 9,667,800 | 581.20 |
| 2012-02-01 | 2,795 | 2,861 | 2,784 | 2,855 | 6,980,800 | 571 |
| 2012-01-31 | 2,772 | 2,820 | 2,771 | 2,810 | 6,089,900 | 562 |
| 2012-01-30 | 2,803 | 2,830 | 2,784 | 2,789 | 6,875,300 | 557.80 |
| 2012-01-27 | 2,881 | 2,887 | 2,832 | 2,838 | 10,244,900 | 567.60 |
| 2012-01-26 | 2,900 | 2,906 | 2,876 | 2,887 | 8,670,700 | 577.40 |
| 2012-01-25 | 2,843 | 2,890 | 2,835 | 2,877 | 11,732,700 | 575.40 |
| 2012-01-24 | 2,765 | 2,804 | 2,761 | 2,793 | 9,675,500 | 558.60 |
| 2012-01-23 | 2,739 | 2,757 | 2,717 | 2,720 | 5,305,700 | 544 |
| 2012-01-20 | 2,670 | 2,744 | 2,669 | 2,729 | 12,556,600 | 545.80 |
| 2012-01-19 | 2,602 | 2,633 | 2,600 | 2,621 | 4,932,200 | 524.20 |
| 2012-01-18 | 2,582 | 2,591 | 2,553 | 2,584 | 6,592,900 | 516.80 |
| 2012-01-17 | 2,600 | 2,604 | 2,572 | 2,596 | 5,112,500 | 519.20 |
| 2012-01-16 | 2,590 | 2,600 | 2,575 | 2,597 | 4,439,400 | 519.40 |
| 2012-01-13 | 2,615 | 2,648 | 2,615 | 2,637 | 7,080,400 | 527.40 |
| 2012-01-12 | 2,620 | 2,624 | 2,585 | 2,595 | 4,416,800 | 519 |
| 2012-01-11 | 2,630 | 2,638 | 2,610 | 2,626 | 3,758,400 | 525.20 |
| 2012-01-10 | 2,640 | 2,647 | 2,623 | 2,626 | 4,718,100 | 525.20 |
| 2012-01-06 | 2,644 | 2,645 | 2,618 | 2,638 | 6,333,700 | 527.60 |
| 2012-01-05 | 2,646 | 2,659 | 2,633 | 2,644 | 7,855,100 | 528.80 |
| 2012-01-04 | 2,611 | 2,654 | 2,600 | 2,644 | 9,936,400 | 528.80 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
