7733 オリンパス(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 | 1,656 | 1,679 | 1,645 | 1,665 | 3,303,000 | 416.25 |
| 2012-12-27 | 1,666 | 1,730 | 1,633 | 1,655 | 3,055,900 | 413.75 |
| 2012-12-26 | 1,600 | 1,657 | 1,590 | 1,657 | 2,326,600 | 414.25 |
| 2012-12-25 | 1,555 | 1,591 | 1,551 | 1,590 | 1,887,700 | 397.50 |
| 2012-12-21 | 1,560 | 1,589 | 1,500 | 1,533 | 3,150,700 | 383.25 |
| 2012-12-20 | 1,532 | 1,554 | 1,502 | 1,543 | 2,807,900 | 385.75 |
| 2012-12-19 | 1,510 | 1,533 | 1,492 | 1,532 | 3,771,300 | 383 |
| 2012-12-18 | 1,413 | 1,488 | 1,408 | 1,485 | 3,201,400 | 371.25 |
| 2012-12-17 | 1,399 | 1,409 | 1,380 | 1,399 | 3,144,300 | 349.75 |
| 2012-12-14 | 1,377 | 1,386 | 1,361 | 1,373 | 4,662,500 | 343.25 |
| 2012-12-13 | 1,396 | 1,418 | 1,395 | 1,406 | 1,983,900 | 351.50 |
| 2012-12-12 | 1,387 | 1,395 | 1,378 | 1,388 | 1,110,100 | 347 |
| 2012-12-11 | 1,377 | 1,387 | 1,371 | 1,380 | 920,400 | 345 |
| 2012-12-10 | 1,385 | 1,390 | 1,377 | 1,381 | 637,900 | 345.25 |
| 2012-12-07 | 1,382 | 1,387 | 1,372 | 1,381 | 1,209,200 | 345.25 |
| 2012-12-06 | 1,380 | 1,385 | 1,362 | 1,370 | 1,198,100 | 342.50 |
| 2012-12-05 | 1,354 | 1,392 | 1,352 | 1,378 | 1,487,800 | 344.50 |
| 2012-12-04 | 1,373 | 1,374 | 1,350 | 1,359 | 752,600 | 339.75 |
| 2012-12-03 | 1,380 | 1,389 | 1,377 | 1,380 | 747,900 | 345 |
| 2012-11-30 | 1,389 | 1,392 | 1,371 | 1,375 | 1,204,500 | 343.75 |
| 2012-11-29 | 1,377 | 1,382 | 1,361 | 1,370 | 1,025,000 | 342.50 |
| 2012-11-28 | 1,371 | 1,387 | 1,365 | 1,375 | 1,235,000 | 343.75 |
| 2012-11-27 | 1,393 | 1,405 | 1,375 | 1,381 | 1,259,300 | 345.25 |
| 2012-11-26 | 1,432 | 1,448 | 1,389 | 1,389 | 1,788,300 | 347.25 |
| 2012-11-22 | 1,405 | 1,420 | 1,393 | 1,420 | 1,104,000 | 355 |
| 2012-11-21 | 1,380 | 1,393 | 1,369 | 1,378 | 761,000 | 344.50 |
| 2012-11-20 | 1,390 | 1,391 | 1,367 | 1,370 | 960,600 | 342.50 |
| 2012-11-19 | 1,384 | 1,389 | 1,370 | 1,383 | 855,500 | 345.75 |
| 2012-11-16 | 1,345 | 1,372 | 1,343 | 1,372 | 1,667,000 | 343 |
| 2012-11-15 | 1,313 | 1,341 | 1,305 | 1,341 | 1,343,600 | 335.25 |
| 2012-11-14 | 1,311 | 1,340 | 1,290 | 1,313 | 1,814,200 | 328.25 |
| 2012-11-13 | 1,304 | 1,345 | 1,294 | 1,317 | 4,205,300 | 329.25 |
| 2012-11-12 | 1,256 | 1,271 | 1,219 | 1,244 | 2,440,300 | 311 |
| 2012-11-09 | 1,267 | 1,281 | 1,257 | 1,265 | 1,535,300 | 316.25 |
| 2012-11-08 | 1,302 | 1,312 | 1,275 | 1,283 | 1,335,300 | 320.75 |
| 2012-11-07 | 1,361 | 1,361 | 1,313 | 1,315 | 1,635,600 | 328.75 |
| 2012-11-06 | 1,386 | 1,387 | 1,352 | 1,352 | 970,000 | 338 |
| 2012-11-05 | 1,386 | 1,392 | 1,378 | 1,391 | 637,200 | 347.75 |
| 2012-11-02 | 1,382 | 1,387 | 1,372 | 1,386 | 886,100 | 346.50 |
| 2012-11-01 | 1,395 | 1,397 | 1,371 | 1,372 | 996,500 | 343 |
| 2012-10-31 | 1,390 | 1,402 | 1,381 | 1,394 | 815,200 | 348.50 |
| 2012-10-30 | 1,373 | 1,398 | 1,364 | 1,378 | 1,125,000 | 344.50 |
| 2012-10-29 | 1,390 | 1,397 | 1,361 | 1,363 | 916,600 | 340.75 |
| 2012-10-26 | 1,407 | 1,410 | 1,381 | 1,381 | 1,262,000 | 345.25 |
| 2012-10-25 | 1,395 | 1,400 | 1,380 | 1,400 | 826,500 | 350 |
| 2012-10-24 | 1,366 | 1,402 | 1,366 | 1,395 | 1,204,100 | 348.75 |
| 2012-10-23 | 1,420 | 1,423 | 1,382 | 1,387 | 1,301,300 | 346.75 |
| 2012-10-22 | 1,367 | 1,414 | 1,352 | 1,409 | 1,354,700 | 352.25 |
| 2012-10-19 | 1,403 | 1,410 | 1,382 | 1,390 | 1,561,700 | 347.50 |
| 2012-10-18 | 1,415 | 1,418 | 1,398 | 1,403 | 1,739,100 | 350.75 |
| 2012-10-17 | 1,408 | 1,425 | 1,391 | 1,399 | 1,975,300 | 349.75 |
| 2012-10-16 | 1,444 | 1,447 | 1,399 | 1,406 | 2,509,500 | 351.50 |
| 2012-10-15 | 1,490 | 1,494 | 1,413 | 1,436 | 2,425,100 | 359 |
| 2012-10-12 | 1,482 | 1,492 | 1,469 | 1,481 | 1,659,500 | 370.25 |
| 2012-10-11 | 1,456 | 1,487 | 1,448 | 1,455 | 1,363,700 | 363.75 |
| 2012-10-10 | 1,486 | 1,508 | 1,463 | 1,468 | 1,587,900 | 367 |
| 2012-10-09 | 1,544 | 1,573 | 1,508 | 1,514 | 2,068,700 | 378.50 |
| 2012-10-05 | 1,532 | 1,546 | 1,522 | 1,543 | 1,188,900 | 385.75 |
| 2012-10-04 | 1,511 | 1,556 | 1,511 | 1,522 | 1,541,600 | 380.50 |
| 2012-10-03 | 1,588 | 1,592 | 1,518 | 1,530 | 2,708,800 | 382.50 |
| 2012-10-02 | 1,560 | 1,582 | 1,555 | 1,577 | 2,220,400 | 394.25 |
| 2012-10-01 | 1,511 | 1,562 | 1,508 | 1,540 | 3,157,900 | 385 |
| 2012-09-28 | 1,505 | 1,532 | 1,491 | 1,520 | 2,361,100 | 380 |
| 2012-09-27 | 1,463 | 1,499 | 1,458 | 1,494 | 1,539,400 | 373.50 |
| 2012-09-26 | 1,441 | 1,475 | 1,437 | 1,465 | 1,602,100 | 366.25 |
| 2012-09-25 | 1,449 | 1,494 | 1,432 | 1,441 | 2,071,600 | 360.25 |
| 2012-09-24 | 1,480 | 1,489 | 1,436 | 1,437 | 2,295,800 | 359.25 |
| 2012-09-21 | 1,510 | 1,510 | 1,490 | 1,494 | 2,066,300 | 373.50 |
| 2012-09-20 | 1,485 | 1,500 | 1,470 | 1,480 | 2,717,900 | 370 |
| 2012-09-19 | 1,540 | 1,550 | 1,495 | 1,514 | 2,514,000 | 378.50 |
| 2012-09-18 | 1,600 | 1,626 | 1,521 | 1,540 | 4,108,200 | 385 |
| 2012-09-14 | 1,562 | 1,566 | 1,544 | 1,555 | 3,158,300 | 388.75 |
| 2012-09-13 | 1,513 | 1,541 | 1,498 | 1,526 | 1,087,600 | 381.50 |
| 2012-09-12 | 1,470 | 1,498 | 1,458 | 1,498 | 997,300 | 374.50 |
| 2012-09-11 | 1,443 | 1,484 | 1,433 | 1,468 | 1,329,100 | 367 |
| 2012-09-10 | 1,455 | 1,458 | 1,439 | 1,451 | 761,100 | 362.75 |
| 2012-09-07 | 1,484 | 1,484 | 1,450 | 1,459 | 1,457,200 | 364.75 |
| 2012-09-06 | 1,497 | 1,498 | 1,422 | 1,449 | 2,287,200 | 362.25 |
| 2012-09-05 | 1,524 | 1,525 | 1,492 | 1,504 | 1,514,400 | 376 |
| 2012-09-04 | 1,520 | 1,547 | 1,479 | 1,540 | 1,233,600 | 385 |
| 2012-09-03 | 1,542 | 1,554 | 1,523 | 1,527 | 1,178,700 | 381.75 |
| 2012-08-31 | 1,544 | 1,565 | 1,541 | 1,545 | 1,369,500 | 386.25 |
| 2012-08-30 | 1,535 | 1,564 | 1,530 | 1,552 | 928,100 | 388 |
| 2012-08-29 | 1,567 | 1,580 | 1,532 | 1,542 | 2,087,200 | 385.50 |
| 2012-08-28 | 1,570 | 1,583 | 1,557 | 1,560 | 2,510,200 | 390 |
| 2012-08-27 | 1,533 | 1,574 | 1,533 | 1,562 | 5,139,500 | 390.50 |
| 2012-08-24 | 1,490 | 1,510 | 1,489 | 1,496 | 1,178,300 | 374 |
| 2012-08-23 | 1,500 | 1,530 | 1,482 | 1,501 | 3,378,500 | 375.25 |
| 2012-08-22 | 1,490 | 1,500 | 1,479 | 1,500 | 1,037,800 | 375 |
| 2012-08-21 | 1,490 | 1,497 | 1,482 | 1,488 | 1,395,500 | 372 |
| 2012-08-20 | 1,480 | 1,525 | 1,473 | 1,479 | 2,444,400 | 369.75 |
| 2012-08-17 | 1,465 | 1,475 | 1,450 | 1,468 | 986,000 | 367 |
| 2012-08-16 | 1,436 | 1,462 | 1,424 | 1,462 | 1,004,800 | 365.50 |
| 2012-08-15 | 1,438 | 1,459 | 1,431 | 1,444 | 1,601,600 | 361 |
| 2012-08-14 | 1,410 | 1,434 | 1,388 | 1,432 | 1,995,300 | 358 |
| 2012-08-13 | 1,410 | 1,415 | 1,394 | 1,410 | 1,356,500 | 352.50 |
| 2012-08-10 | 1,360 | 1,416 | 1,319 | 1,412 | 4,393,900 | 353 |
| 2012-08-09 | 1,470 | 1,472 | 1,425 | 1,434 | 1,970,700 | 358.50 |
| 2012-08-08 | 1,475 | 1,478 | 1,460 | 1,466 | 1,499,500 | 366.50 |
| 2012-08-07 | 1,438 | 1,469 | 1,436 | 1,469 | 1,321,700 | 367.25 |
| 2012-08-06 | 1,426 | 1,440 | 1,416 | 1,435 | 964,800 | 358.75 |
| 2012-08-03 | 1,398 | 1,423 | 1,395 | 1,414 | 984,400 | 353.50 |
| 2012-08-02 | 1,394 | 1,425 | 1,386 | 1,413 | 1,442,900 | 353.25 |
| 2012-08-01 | 1,474 | 1,476 | 1,340 | 1,380 | 4,848,900 | 345 |
| 2012-07-31 | 1,460 | 1,482 | 1,449 | 1,480 | 1,550,300 | 370 |
| 2012-07-30 | 1,470 | 1,475 | 1,437 | 1,465 | 2,045,300 | 366.25 |
| 2012-07-27 | 1,451 | 1,455 | 1,420 | 1,446 | 2,913,100 | 361.50 |
| 2012-07-26 | 1,360 | 1,415 | 1,348 | 1,400 | 4,430,700 | 350 |
| 2012-07-25 | 1,300 | 1,313 | 1,277 | 1,277 | 1,345,600 | 319.25 |
| 2012-07-24 | 1,334 | 1,348 | 1,302 | 1,309 | 1,410,900 | 327.25 |
| 2012-07-23 | 1,382 | 1,390 | 1,342 | 1,347 | 1,601,600 | 336.75 |
| 2012-07-20 | 1,417 | 1,442 | 1,386 | 1,386 | 2,032,400 | 346.50 |
| 2012-07-19 | 1,430 | 1,470 | 1,371 | 1,439 | 3,542,500 | 359.75 |
| 2012-07-18 | 1,369 | 1,448 | 1,365 | 1,440 | 5,571,000 | 360 |
| 2012-07-17 | 1,295 | 1,354 | 1,292 | 1,354 | 3,226,300 | 338.50 |
| 2012-07-13 | 1,270 | 1,300 | 1,270 | 1,286 | 1,959,600 | 321.50 |
| 2012-07-12 | 1,255 | 1,280 | 1,250 | 1,260 | 1,037,300 | 315 |
| 2012-07-11 | 1,278 | 1,280 | 1,246 | 1,257 | 1,239,700 | 314.25 |
| 2012-07-10 | 1,290 | 1,293 | 1,283 | 1,283 | 816,300 | 320.75 |
| 2012-07-09 | 1,296 | 1,298 | 1,285 | 1,290 | 976,700 | 322.50 |
| 2012-07-06 | 1,290 | 1,296 | 1,281 | 1,291 | 978,800 | 322.75 |
| 2012-07-05 | 1,289 | 1,302 | 1,286 | 1,291 | 1,228,000 | 322.75 |
| 2012-07-04 | 1,285 | 1,294 | 1,271 | 1,288 | 1,541,600 | 322 |
| 2012-07-03 | 1,290 | 1,307 | 1,282 | 1,290 | 1,858,400 | 322.50 |
| 2012-07-02 | 1,300 | 1,310 | 1,280 | 1,300 | 3,373,400 | 325 |
| 2012-06-29 | 1,242 | 1,290 | 1,232 | 1,288 | 1,631,800 | 322 |
| 2012-06-28 | 1,250 | 1,269 | 1,232 | 1,247 | 1,466,400 | 311.75 |
| 2012-06-27 | 1,213 | 1,244 | 1,209 | 1,244 | 1,384,800 | 311 |
| 2012-06-26 | 1,190 | 1,219 | 1,188 | 1,209 | 1,257,300 | 302.25 |
| 2012-06-25 | 1,207 | 1,225 | 1,188 | 1,206 | 1,643,000 | 301.50 |
| 2012-06-22 | 1,186 | 1,228 | 1,181 | 1,196 | 5,020,300 | 299 |
| 2012-06-21 | 1,179 | 1,199 | 1,166 | 1,170 | 2,067,100 | 292.50 |
| 2012-06-20 | 1,220 | 1,220 | 1,171 | 1,179 | 2,447,700 | 294.75 |
| 2012-06-19 | 1,235 | 1,235 | 1,195 | 1,199 | 2,117,800 | 299.75 |
| 2012-06-18 | 1,248 | 1,248 | 1,220 | 1,236 | 1,199,300 | 309 |
| 2012-06-15 | 1,241 | 1,248 | 1,213 | 1,219 | 959,400 | 304.75 |
| 2012-06-14 | 1,242 | 1,243 | 1,223 | 1,240 | 1,661,200 | 310 |
| 2012-06-13 | 1,243 | 1,255 | 1,231 | 1,242 | 2,402,400 | 310.50 |
| 2012-06-12 | 1,214 | 1,238 | 1,210 | 1,238 | 2,957,500 | 309.50 |
| 2012-06-11 | 1,321 | 1,330 | 1,208 | 1,244 | 4,058,300 | 311 |
| 2012-06-08 | 1,346 | 1,349 | 1,292 | 1,297 | 4,248,500 | 324.25 |
| 2012-06-07 | 1,380 | 1,380 | 1,321 | 1,346 | 3,428,000 | 336.50 |
| 2012-06-06 | 1,343 | 1,378 | 1,328 | 1,338 | 4,183,800 | 334.50 |
| 2012-06-05 | 1,287 | 1,345 | 1,278 | 1,331 | 3,221,600 | 332.75 |
| 2012-06-04 | 1,261 | 1,295 | 1,255 | 1,280 | 1,906,900 | 320 |
| 2012-06-01 | 1,255 | 1,337 | 1,246 | 1,300 | 4,706,800 | 325 |
| 2012-05-31 | 1,199 | 1,263 | 1,196 | 1,257 | 4,068,000 | 314.25 |
| 2012-05-30 | 1,227 | 1,276 | 1,198 | 1,214 | 4,157,800 | 303.50 |
| 2012-05-29 | 1,130 | 1,171 | 1,122 | 1,167 | 2,540,300 | 291.75 |
| 2012-05-28 | 1,131 | 1,142 | 1,122 | 1,133 | 1,405,500 | 283.25 |
| 2012-05-25 | 1,155 | 1,168 | 1,124 | 1,126 | 1,331,000 | 281.50 |
| 2012-05-24 | 1,119 | 1,157 | 1,119 | 1,149 | 1,209,000 | 287.25 |
| 2012-05-23 | 1,165 | 1,165 | 1,103 | 1,118 | 1,557,100 | 279.50 |
| 2012-05-22 | 1,142 | 1,158 | 1,128 | 1,150 | 1,109,400 | 287.50 |
| 2012-05-21 | 1,110 | 1,133 | 1,099 | 1,127 | 1,044,800 | 281.75 |
| 2012-05-18 | 1,120 | 1,128 | 1,103 | 1,110 | 1,658,700 | 277.50 |
| 2012-05-17 | 1,084 | 1,147 | 1,082 | 1,147 | 2,080,000 | 286.75 |
| 2012-05-16 | 1,075 | 1,100 | 1,070 | 1,099 | 1,579,400 | 274.75 |
| 2012-05-15 | 1,106 | 1,123 | 1,061 | 1,085 | 1,657,700 | 271.25 |
| 2012-05-14 | 1,130 | 1,139 | 1,108 | 1,130 | 1,145,800 | 282.50 |
| 2012-05-11 | 1,150 | 1,181 | 1,116 | 1,130 | 1,817,200 | 282.50 |
| 2012-05-10 | 1,092 | 1,170 | 1,085 | 1,130 | 2,294,300 | 282.50 |
| 2012-05-09 | 1,145 | 1,145 | 1,108 | 1,115 | 1,392,700 | 278.75 |
| 2012-05-08 | 1,159 | 1,168 | 1,133 | 1,154 | 2,014,000 | 288.50 |
| 2012-05-07 | 1,181 | 1,187 | 1,091 | 1,155 | 2,982,800 | 288.75 |
| 2012-05-02 | 1,241 | 1,241 | 1,208 | 1,210 | 1,217,500 | 302.50 |
| 2012-05-01 | 1,258 | 1,260 | 1,225 | 1,230 | 1,034,100 | 307.50 |
| 2012-04-27 | 1,260 | 1,280 | 1,251 | 1,260 | 1,483,700 | 315 |
| 2012-04-26 | 1,275 | 1,275 | 1,245 | 1,267 | 1,090,300 | 316.75 |
| 2012-04-25 | 1,258 | 1,268 | 1,244 | 1,258 | 1,156,200 | 314.50 |
| 2012-04-24 | 1,240 | 1,249 | 1,231 | 1,240 | 1,055,700 | 310 |
| 2012-04-23 | 1,292 | 1,294 | 1,243 | 1,252 | 1,832,100 | 313 |
| 2012-04-20 | 1,210 | 1,298 | 1,186 | 1,286 | 7,069,800 | 321.50 |
| 2012-04-19 | 1,215 | 1,217 | 1,201 | 1,209 | 1,666,900 | 302.25 |
| 2012-04-18 | 1,220 | 1,230 | 1,215 | 1,224 | 1,883,000 | 306 |
| 2012-04-17 | 1,219 | 1,228 | 1,203 | 1,219 | 3,036,000 | 304.75 |
| 2012-04-16 | 1,279 | 1,285 | 1,244 | 1,248 | 1,691,600 | 312 |
| 2012-04-13 | 1,299 | 1,304 | 1,290 | 1,291 | 3,163,700 | 322.75 |
| 2012-04-12 | 1,308 | 1,308 | 1,296 | 1,300 | 1,374,200 | 325 |
| 2012-04-11 | 1,293 | 1,310 | 1,286 | 1,305 | 1,608,400 | 326.25 |
| 2012-04-10 | 1,328 | 1,328 | 1,300 | 1,309 | 1,751,300 | 327.25 |
| 2012-04-09 | 1,300 | 1,323 | 1,290 | 1,315 | 1,649,800 | 328.75 |
| 2012-04-06 | 1,317 | 1,326 | 1,300 | 1,311 | 1,553,100 | 327.75 |
| 2012-04-05 | 1,315 | 1,354 | 1,312 | 1,331 | 3,671,000 | 332.75 |
| 2012-04-04 | 1,315 | 1,335 | 1,302 | 1,304 | 2,678,900 | 326 |
| 2012-04-03 | 1,273 | 1,310 | 1,234 | 1,304 | 4,707,700 | 326 |
| 2012-04-02 | 1,355 | 1,361 | 1,291 | 1,303 | 3,363,200 | 325.75 |
| 2012-03-30 | 1,365 | 1,376 | 1,350 | 1,354 | 3,146,900 | 338.50 |
| 2012-03-29 | 1,330 | 1,365 | 1,328 | 1,354 | 3,796,200 | 338.50 |
| 2012-03-28 | 1,307 | 1,369 | 1,300 | 1,331 | 2,174,000 | 332.75 |
| 2012-03-27 | 1,315 | 1,317 | 1,298 | 1,304 | 2,132,900 | 326 |
| 2012-03-26 | 1,306 | 1,315 | 1,297 | 1,300 | 1,472,200 | 325 |
| 2012-03-23 | 1,339 | 1,339 | 1,311 | 1,311 | 1,491,800 | 327.75 |
| 2012-03-22 | 1,313 | 1,349 | 1,313 | 1,340 | 2,377,500 | 335 |
| 2012-03-21 | 1,320 | 1,327 | 1,307 | 1,307 | 1,813,900 | 326.75 |
| 2012-03-19 | 1,354 | 1,354 | 1,330 | 1,335 | 1,774,300 | 333.75 |
| 2012-03-16 | 1,319 | 1,364 | 1,311 | 1,354 | 2,860,600 | 338.50 |
| 2012-03-15 | 1,310 | 1,322 | 1,298 | 1,313 | 1,334,700 | 328.25 |
| 2012-03-14 | 1,325 | 1,325 | 1,300 | 1,300 | 1,370,900 | 325 |
| 2012-03-13 | 1,307 | 1,329 | 1,298 | 1,300 | 2,122,200 | 325 |
| 2012-03-12 | 1,332 | 1,334 | 1,292 | 1,297 | 1,608,800 | 324.25 |
| 2012-03-09 | 1,306 | 1,335 | 1,297 | 1,317 | 4,585,200 | 329.25 |
| 2012-03-08 | 1,300 | 1,302 | 1,288 | 1,300 | 1,312,200 | 325 |
| 2012-03-07 | 1,270 | 1,299 | 1,270 | 1,286 | 1,477,800 | 321.50 |
| 2012-03-06 | 1,255 | 1,304 | 1,250 | 1,300 | 2,182,800 | 325 |
| 2012-03-05 | 1,300 | 1,307 | 1,251 | 1,256 | 2,631,200 | 314 |
| 2012-03-02 | 1,334 | 1,339 | 1,313 | 1,329 | 1,299,900 | 332.25 |
| 2012-03-01 | 1,359 | 1,367 | 1,314 | 1,324 | 1,927,800 | 331 |
| 2012-02-29 | 1,400 | 1,405 | 1,354 | 1,359 | 2,458,600 | 339.75 |
| 2012-02-28 | 1,373 | 1,380 | 1,342 | 1,380 | 2,197,500 | 345 |
| 2012-02-27 | 1,429 | 1,429 | 1,361 | 1,373 | 2,895,000 | 343.25 |
| 2012-02-24 | 1,437 | 1,443 | 1,409 | 1,420 | 2,905,800 | 355 |
| 2012-02-23 | 1,430 | 1,473 | 1,402 | 1,430 | 8,135,800 | 357.50 |
| 2012-02-22 | 1,319 | 1,400 | 1,313 | 1,375 | 7,378,400 | 343.75 |
| 2012-02-21 | 1,261 | 1,319 | 1,261 | 1,309 | 2,965,000 | 327.25 |
| 2012-02-20 | 1,276 | 1,277 | 1,260 | 1,260 | 1,063,600 | 315 |
| 2012-02-17 | 1,270 | 1,280 | 1,256 | 1,259 | 2,262,600 | 314.75 |
| 2012-02-16 | 1,287 | 1,300 | 1,273 | 1,273 | 1,766,300 | 318.25 |
| 2012-02-15 | 1,298 | 1,329 | 1,287 | 1,304 | 2,234,300 | 326 |
| 2012-02-14 | 1,275 | 1,349 | 1,250 | 1,304 | 5,892,800 | 326 |
| 2012-02-13 | 1,285 | 1,285 | 1,271 | 1,282 | 1,911,600 | 320.50 |
| 2012-02-10 | 1,292 | 1,293 | 1,277 | 1,277 | 3,014,000 | 319.25 |
| 2012-02-09 | 1,270 | 1,308 | 1,266 | 1,277 | 4,159,100 | 319.25 |
| 2012-02-08 | 1,271 | 1,271 | 1,243 | 1,261 | 1,763,400 | 315.25 |
| 2012-02-07 | 1,260 | 1,263 | 1,241 | 1,243 | 1,091,300 | 310.75 |
| 2012-02-06 | 1,274 | 1,274 | 1,258 | 1,260 | 883,200 | 315 |
| 2012-02-03 | 1,260 | 1,269 | 1,254 | 1,256 | 983,800 | 314 |
| 2012-02-02 | 1,268 | 1,272 | 1,250 | 1,265 | 1,156,600 | 316.25 |
| 2012-02-01 | 1,270 | 1,279 | 1,262 | 1,267 | 1,153,500 | 316.75 |
| 2012-01-31 | 1,276 | 1,299 | 1,275 | 1,285 | 2,178,300 | 321.25 |
| 2012-01-30 | 1,276 | 1,276 | 1,247 | 1,259 | 1,223,100 | 314.75 |
| 2012-01-27 | 1,284 | 1,284 | 1,265 | 1,276 | 1,459,000 | 319 |
| 2012-01-26 | 1,285 | 1,288 | 1,241 | 1,279 | 2,322,200 | 319.75 |
| 2012-01-25 | 1,293 | 1,295 | 1,277 | 1,284 | 2,497,700 | 321 |
| 2012-01-24 | 1,310 | 1,323 | 1,283 | 1,288 | 6,381,300 | 322 |
| 2012-01-23 | 1,289 | 1,314 | 1,256 | 1,297 | 18,334,300 | 324.25 |
| 2012-01-20 | 1,200 | 1,206 | 1,188 | 1,199 | 2,040,000 | 299.75 |
| 2012-01-19 | 1,191 | 1,214 | 1,191 | 1,199 | 2,390,000 | 299.75 |
| 2012-01-18 | 1,180 | 1,239 | 1,172 | 1,205 | 4,302,900 | 301.25 |
| 2012-01-17 | 1,180 | 1,194 | 1,153 | 1,156 | 1,416,100 | 289 |
| 2012-01-16 | 1,200 | 1,221 | 1,181 | 1,181 | 1,870,200 | 295.25 |
| 2012-01-13 | 1,280 | 1,280 | 1,230 | 1,236 | 3,854,700 | 309 |
| 2012-01-12 | 1,300 | 1,308 | 1,255 | 1,270 | 7,350,800 | 317.50 |
| 2012-01-11 | 1,245 | 1,246 | 1,174 | 1,230 | 6,370,800 | 307.50 |
| 2012-01-10 | 1,323 | 1,346 | 1,235 | 1,263 | 15,069,400 | 315.75 |
| 2012-01-06 | 1,011 | 1,099 | 985 | 1,053 | 7,578,200 | 263.25 |
| 2012-01-05 | 988 | 1,052 | 972 | 1,031 | 4,309,400 | 257.75 |
| 2012-01-04 | 1,006 | 1,020 | 983 | 988 | 2,064,100 | 247 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
