7739 キヤノン電子(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 | 1,889 | 1,902 | 1,874 | 1,888 | 78,100 | 1,888 |
| 2012-12-27 | 1,892 | 1,898 | 1,869 | 1,885 | 77,600 | 1,885 |
| 2012-12-26 | 1,880 | 1,897 | 1,856 | 1,892 | 76,100 | 1,892 |
| 2012-12-25 | 1,934 | 1,934 | 1,901 | 1,906 | 89,100 | 1,906 |
| 2012-12-21 | 1,911 | 1,915 | 1,893 | 1,910 | 97,100 | 1,910 |
| 2012-12-20 | 1,879 | 1,916 | 1,872 | 1,911 | 117,400 | 1,911 |
| 2012-12-19 | 1,875 | 1,891 | 1,862 | 1,878 | 110,100 | 1,878 |
| 2012-12-18 | 1,858 | 1,876 | 1,843 | 1,864 | 77,800 | 1,864 |
| 2012-12-17 | 1,884 | 1,897 | 1,853 | 1,859 | 54,400 | 1,859 |
| 2012-12-14 | 1,860 | 1,872 | 1,856 | 1,863 | 82,600 | 1,863 |
| 2012-12-13 | 1,873 | 1,893 | 1,865 | 1,875 | 83,200 | 1,875 |
| 2012-12-12 | 1,865 | 1,870 | 1,850 | 1,860 | 67,000 | 1,860 |
| 2012-12-11 | 1,872 | 1,876 | 1,842 | 1,851 | 80,600 | 1,851 |
| 2012-12-10 | 1,849 | 1,870 | 1,825 | 1,869 | 153,400 | 1,869 |
| 2012-12-07 | 1,814 | 1,828 | 1,811 | 1,813 | 74,700 | 1,813 |
| 2012-12-06 | 1,804 | 1,815 | 1,790 | 1,806 | 72,000 | 1,806 |
| 2012-12-05 | 1,780 | 1,802 | 1,772 | 1,791 | 76,700 | 1,791 |
| 2012-12-04 | 1,766 | 1,788 | 1,756 | 1,780 | 62,900 | 1,780 |
| 2012-12-03 | 1,769 | 1,785 | 1,760 | 1,764 | 61,600 | 1,764 |
| 2012-11-30 | 1,801 | 1,802 | 1,772 | 1,772 | 69,500 | 1,772 |
| 2012-11-29 | 1,789 | 1,804 | 1,760 | 1,801 | 76,100 | 1,801 |
| 2012-11-28 | 1,794 | 1,794 | 1,771 | 1,773 | 45,300 | 1,773 |
| 2012-11-27 | 1,795 | 1,800 | 1,768 | 1,787 | 77,100 | 1,787 |
| 2012-11-26 | 1,812 | 1,830 | 1,809 | 1,809 | 68,600 | 1,809 |
| 2012-11-22 | 1,798 | 1,810 | 1,787 | 1,802 | 81,000 | 1,802 |
| 2012-11-21 | 1,775 | 1,789 | 1,766 | 1,777 | 81,900 | 1,777 |
| 2012-11-20 | 1,792 | 1,792 | 1,751 | 1,756 | 86,500 | 1,756 |
| 2012-11-19 | 1,777 | 1,786 | 1,756 | 1,772 | 69,700 | 1,772 |
| 2012-11-16 | 1,734 | 1,760 | 1,725 | 1,744 | 96,700 | 1,744 |
| 2012-11-15 | 1,730 | 1,743 | 1,721 | 1,740 | 81,400 | 1,740 |
| 2012-11-14 | 1,714 | 1,732 | 1,712 | 1,729 | 54,700 | 1,729 |
| 2012-11-13 | 1,715 | 1,734 | 1,708 | 1,728 | 103,300 | 1,728 |
| 2012-11-12 | 1,759 | 1,760 | 1,708 | 1,708 | 136,600 | 1,708 |
| 2012-11-09 | 1,768 | 1,789 | 1,756 | 1,759 | 128,400 | 1,759 |
| 2012-11-08 | 1,779 | 1,798 | 1,763 | 1,768 | 172,500 | 1,768 |
| 2012-11-07 | 1,796 | 1,800 | 1,760 | 1,779 | 189,600 | 1,779 |
| 2012-11-06 | 1,780 | 1,799 | 1,767 | 1,796 | 210,500 | 1,796 |
| 2012-11-05 | 1,778 | 1,781 | 1,757 | 1,780 | 174,000 | 1,780 |
| 2012-11-02 | 1,746 | 1,766 | 1,741 | 1,765 | 173,600 | 1,765 |
| 2012-11-01 | 1,698 | 1,730 | 1,679 | 1,729 | 191,400 | 1,729 |
| 2012-10-31 | 1,679 | 1,690 | 1,674 | 1,682 | 147,000 | 1,682 |
| 2012-10-30 | 1,674 | 1,697 | 1,664 | 1,679 | 218,300 | 1,679 |
| 2012-10-29 | 1,656 | 1,672 | 1,637 | 1,656 | 225,100 | 1,656 |
| 2012-10-26 | 1,628 | 1,629 | 1,586 | 1,592 | 105,800 | 1,592 |
| 2012-10-25 | 1,615 | 1,628 | 1,607 | 1,628 | 77,600 | 1,628 |
| 2012-10-24 | 1,609 | 1,637 | 1,601 | 1,611 | 133,100 | 1,611 |
| 2012-10-23 | 1,647 | 1,648 | 1,628 | 1,637 | 71,700 | 1,637 |
| 2012-10-22 | 1,651 | 1,651 | 1,626 | 1,636 | 89,500 | 1,636 |
| 2012-10-19 | 1,634 | 1,658 | 1,633 | 1,652 | 117,000 | 1,652 |
| 2012-10-18 | 1,628 | 1,636 | 1,621 | 1,625 | 71,500 | 1,625 |
| 2012-10-17 | 1,635 | 1,646 | 1,617 | 1,621 | 85,600 | 1,621 |
| 2012-10-16 | 1,620 | 1,624 | 1,600 | 1,610 | 80,000 | 1,610 |
| 2012-10-15 | 1,651 | 1,651 | 1,609 | 1,617 | 139,500 | 1,617 |
| 2012-10-12 | 1,637 | 1,672 | 1,637 | 1,663 | 40,600 | 1,663 |
| 2012-10-11 | 1,626 | 1,649 | 1,622 | 1,644 | 64,500 | 1,644 |
| 2012-10-10 | 1,651 | 1,653 | 1,621 | 1,631 | 59,700 | 1,631 |
| 2012-10-09 | 1,661 | 1,689 | 1,660 | 1,674 | 101,000 | 1,674 |
| 2012-10-05 | 1,661 | 1,683 | 1,656 | 1,666 | 89,400 | 1,666 |
| 2012-10-04 | 1,672 | 1,694 | 1,658 | 1,664 | 93,700 | 1,664 |
| 2012-10-03 | 1,671 | 1,676 | 1,655 | 1,665 | 73,200 | 1,665 |
| 2012-10-02 | 1,694 | 1,711 | 1,682 | 1,691 | 58,000 | 1,691 |
| 2012-10-01 | 1,694 | 1,730 | 1,684 | 1,718 | 67,700 | 1,718 |
| 2012-09-28 | 1,720 | 1,748 | 1,710 | 1,719 | 63,200 | 1,719 |
| 2012-09-27 | 1,703 | 1,731 | 1,689 | 1,721 | 53,900 | 1,721 |
| 2012-09-26 | 1,758 | 1,765 | 1,716 | 1,723 | 61,900 | 1,723 |
| 2012-09-25 | 1,752 | 1,765 | 1,734 | 1,758 | 53,200 | 1,758 |
| 2012-09-24 | 1,766 | 1,776 | 1,739 | 1,746 | 62,900 | 1,746 |
| 2012-09-21 | 1,758 | 1,785 | 1,755 | 1,766 | 86,200 | 1,766 |
| 2012-09-20 | 1,805 | 1,805 | 1,747 | 1,758 | 50,200 | 1,758 |
| 2012-09-19 | 1,780 | 1,807 | 1,765 | 1,800 | 109,500 | 1,800 |
| 2012-09-18 | 1,748 | 1,770 | 1,737 | 1,765 | 94,900 | 1,765 |
| 2012-09-14 | 1,759 | 1,765 | 1,740 | 1,748 | 66,800 | 1,748 |
| 2012-09-13 | 1,708 | 1,735 | 1,700 | 1,734 | 92,000 | 1,734 |
| 2012-09-12 | 1,686 | 1,703 | 1,686 | 1,702 | 60,100 | 1,702 |
| 2012-09-11 | 1,670 | 1,686 | 1,656 | 1,678 | 66,500 | 1,678 |
| 2012-09-10 | 1,670 | 1,688 | 1,657 | 1,683 | 51,900 | 1,683 |
| 2012-09-07 | 1,670 | 1,670 | 1,651 | 1,668 | 43,200 | 1,668 |
| 2012-09-06 | 1,643 | 1,657 | 1,633 | 1,642 | 49,500 | 1,642 |
| 2012-09-05 | 1,650 | 1,673 | 1,643 | 1,648 | 71,400 | 1,648 |
| 2012-09-04 | 1,654 | 1,672 | 1,640 | 1,654 | 56,400 | 1,654 |
| 2012-09-03 | 1,675 | 1,693 | 1,655 | 1,668 | 64,600 | 1,668 |
| 2012-08-31 | 1,684 | 1,686 | 1,669 | 1,673 | 39,900 | 1,673 |
| 2012-08-30 | 1,705 | 1,706 | 1,683 | 1,684 | 24,600 | 1,684 |
| 2012-08-29 | 1,675 | 1,703 | 1,664 | 1,701 | 86,600 | 1,701 |
| 2012-08-28 | 1,710 | 1,715 | 1,667 | 1,672 | 64,500 | 1,672 |
| 2012-08-27 | 1,705 | 1,719 | 1,683 | 1,700 | 109,300 | 1,700 |
| 2012-08-24 | 1,697 | 1,697 | 1,680 | 1,685 | 32,100 | 1,685 |
| 2012-08-23 | 1,668 | 1,701 | 1,665 | 1,694 | 56,600 | 1,694 |
| 2012-08-22 | 1,690 | 1,690 | 1,671 | 1,676 | 36,400 | 1,676 |
| 2012-08-21 | 1,697 | 1,701 | 1,681 | 1,697 | 48,100 | 1,697 |
| 2012-08-20 | 1,703 | 1,707 | 1,688 | 1,697 | 64,300 | 1,697 |
| 2012-08-17 | 1,690 | 1,703 | 1,681 | 1,703 | 96,300 | 1,703 |
| 2012-08-16 | 1,654 | 1,684 | 1,654 | 1,677 | 51,400 | 1,677 |
| 2012-08-15 | 1,687 | 1,698 | 1,653 | 1,668 | 73,800 | 1,668 |
| 2012-08-14 | 1,666 | 1,679 | 1,650 | 1,677 | 101,800 | 1,677 |
| 2012-08-13 | 1,682 | 1,694 | 1,667 | 1,674 | 35,100 | 1,674 |
| 2012-08-10 | 1,686 | 1,693 | 1,670 | 1,682 | 40,500 | 1,682 |
| 2012-08-09 | 1,706 | 1,709 | 1,680 | 1,691 | 46,200 | 1,691 |
| 2012-08-08 | 1,710 | 1,726 | 1,686 | 1,698 | 88,500 | 1,698 |
| 2012-08-07 | 1,665 | 1,712 | 1,664 | 1,707 | 109,000 | 1,707 |
| 2012-08-06 | 1,650 | 1,670 | 1,649 | 1,661 | 43,500 | 1,661 |
| 2012-08-03 | 1,612 | 1,639 | 1,602 | 1,633 | 67,500 | 1,633 |
| 2012-08-02 | 1,643 | 1,656 | 1,628 | 1,646 | 41,700 | 1,646 |
| 2012-08-01 | 1,626 | 1,643 | 1,624 | 1,633 | 66,700 | 1,633 |
| 2012-07-31 | 1,601 | 1,641 | 1,601 | 1,635 | 57,800 | 1,635 |
| 2012-07-30 | 1,620 | 1,625 | 1,603 | 1,615 | 28,600 | 1,615 |
| 2012-07-27 | 1,602 | 1,633 | 1,588 | 1,600 | 98,500 | 1,600 |
| 2012-07-26 | 1,569 | 1,595 | 1,550 | 1,593 | 60,400 | 1,593 |
| 2012-07-25 | 1,607 | 1,608 | 1,562 | 1,569 | 75,000 | 1,569 |
| 2012-07-24 | 1,607 | 1,621 | 1,601 | 1,609 | 58,200 | 1,609 |
| 2012-07-23 | 1,613 | 1,644 | 1,601 | 1,616 | 105,500 | 1,616 |
| 2012-07-20 | 1,639 | 1,654 | 1,626 | 1,635 | 139,300 | 1,635 |
| 2012-07-19 | 1,576 | 1,606 | 1,576 | 1,599 | 111,800 | 1,599 |
| 2012-07-18 | 1,572 | 1,589 | 1,566 | 1,569 | 74,200 | 1,569 |
| 2012-07-17 | 1,611 | 1,612 | 1,566 | 1,571 | 76,000 | 1,571 |
| 2012-07-13 | 1,610 | 1,619 | 1,605 | 1,610 | 44,000 | 1,610 |
| 2012-07-12 | 1,630 | 1,639 | 1,610 | 1,610 | 75,100 | 1,610 |
| 2012-07-11 | 1,650 | 1,655 | 1,630 | 1,638 | 59,500 | 1,638 |
| 2012-07-10 | 1,677 | 1,683 | 1,658 | 1,658 | 49,700 | 1,658 |
| 2012-07-09 | 1,678 | 1,680 | 1,660 | 1,668 | 104,500 | 1,668 |
| 2012-07-06 | 1,690 | 1,691 | 1,672 | 1,684 | 66,600 | 1,684 |
| 2012-07-05 | 1,680 | 1,691 | 1,676 | 1,688 | 42,900 | 1,688 |
| 2012-07-04 | 1,696 | 1,702 | 1,676 | 1,681 | 54,500 | 1,681 |
| 2012-07-03 | 1,675 | 1,702 | 1,674 | 1,691 | 78,200 | 1,691 |
| 2012-07-02 | 1,695 | 1,696 | 1,671 | 1,671 | 95,900 | 1,671 |
| 2012-06-29 | 1,649 | 1,677 | 1,640 | 1,668 | 140,300 | 1,668 |
| 2012-06-28 | 1,654 | 1,666 | 1,640 | 1,650 | 72,000 | 1,650 |
| 2012-06-27 | 1,658 | 1,658 | 1,622 | 1,645 | 65,500 | 1,645 |
| 2012-06-26 | 1,650 | 1,674 | 1,650 | 1,670 | 96,200 | 1,670 |
| 2012-06-25 | 1,702 | 1,712 | 1,676 | 1,676 | 128,200 | 1,676 |
| 2012-06-22 | 1,687 | 1,699 | 1,671 | 1,696 | 66,100 | 1,696 |
| 2012-06-21 | 1,675 | 1,699 | 1,658 | 1,691 | 155,200 | 1,691 |
| 2012-06-20 | 1,675 | 1,677 | 1,657 | 1,672 | 90,300 | 1,672 |
| 2012-06-19 | 1,672 | 1,675 | 1,656 | 1,660 | 75,900 | 1,660 |
| 2012-06-18 | 1,671 | 1,698 | 1,665 | 1,672 | 67,300 | 1,672 |
| 2012-06-15 | 1,669 | 1,670 | 1,644 | 1,649 | 87,400 | 1,649 |
| 2012-06-14 | 1,641 | 1,651 | 1,631 | 1,648 | 102,100 | 1,648 |
| 2012-06-13 | 1,665 | 1,673 | 1,649 | 1,659 | 88,100 | 1,659 |
| 2012-06-12 | 1,665 | 1,669 | 1,646 | 1,663 | 77,100 | 1,663 |
| 2012-06-11 | 1,685 | 1,694 | 1,677 | 1,684 | 62,200 | 1,684 |
| 2012-06-08 | 1,710 | 1,720 | 1,642 | 1,660 | 111,500 | 1,660 |
| 2012-06-07 | 1,710 | 1,710 | 1,686 | 1,708 | 70,300 | 1,708 |
| 2012-06-06 | 1,660 | 1,700 | 1,656 | 1,685 | 53,500 | 1,685 |
| 2012-06-05 | 1,650 | 1,670 | 1,639 | 1,664 | 80,100 | 1,664 |
| 2012-06-04 | 1,630 | 1,659 | 1,630 | 1,636 | 47,200 | 1,636 |
| 2012-06-01 | 1,723 | 1,728 | 1,661 | 1,671 | 79,300 | 1,671 |
| 2012-05-31 | 1,718 | 1,743 | 1,705 | 1,741 | 55,500 | 1,741 |
| 2012-05-30 | 1,740 | 1,740 | 1,710 | 1,735 | 43,200 | 1,735 |
| 2012-05-29 | 1,703 | 1,742 | 1,700 | 1,739 | 73,800 | 1,739 |
| 2012-05-28 | 1,730 | 1,737 | 1,708 | 1,720 | 52,300 | 1,720 |
| 2012-05-25 | 1,763 | 1,763 | 1,722 | 1,730 | 63,100 | 1,730 |
| 2012-05-24 | 1,772 | 1,790 | 1,742 | 1,752 | 67,500 | 1,752 |
| 2012-05-23 | 1,797 | 1,809 | 1,776 | 1,780 | 95,500 | 1,780 |
| 2012-05-22 | 1,806 | 1,824 | 1,796 | 1,797 | 50,100 | 1,797 |
| 2012-05-21 | 1,780 | 1,801 | 1,776 | 1,789 | 62,900 | 1,789 |
| 2012-05-18 | 1,803 | 1,812 | 1,784 | 1,801 | 86,800 | 1,801 |
| 2012-05-17 | 1,805 | 1,865 | 1,804 | 1,847 | 82,600 | 1,847 |
| 2012-05-16 | 1,820 | 1,835 | 1,795 | 1,804 | 75,300 | 1,804 |
| 2012-05-15 | 1,860 | 1,867 | 1,826 | 1,851 | 50,900 | 1,851 |
| 2012-05-14 | 1,887 | 1,902 | 1,864 | 1,877 | 47,300 | 1,877 |
| 2012-05-11 | 1,900 | 1,911 | 1,887 | 1,887 | 53,900 | 1,887 |
| 2012-05-10 | 1,906 | 1,920 | 1,890 | 1,890 | 67,200 | 1,890 |
| 2012-05-09 | 1,930 | 1,933 | 1,911 | 1,917 | 62,400 | 1,917 |
| 2012-05-08 | 1,924 | 1,956 | 1,924 | 1,941 | 56,700 | 1,941 |
| 2012-05-07 | 1,942 | 1,956 | 1,934 | 1,939 | 58,900 | 1,939 |
| 2012-05-02 | 1,962 | 1,971 | 1,951 | 1,969 | 60,900 | 1,969 |
| 2012-05-01 | 1,980 | 1,993 | 1,967 | 1,969 | 88,300 | 1,969 |
| 2012-04-27 | 1,999 | 2,017 | 1,965 | 1,977 | 73,600 | 1,977 |
| 2012-04-26 | 2,019 | 2,026 | 1,976 | 1,984 | 79,200 | 1,984 |
| 2012-04-25 | 2,044 | 2,044 | 2,010 | 2,029 | 82,100 | 2,029 |
| 2012-04-24 | 1,981 | 2,018 | 1,981 | 2,010 | 76,200 | 2,010 |
| 2012-04-23 | 1,990 | 2,002 | 1,980 | 1,992 | 87,200 | 1,992 |
| 2012-04-20 | 2,009 | 2,025 | 1,968 | 1,975 | 96,400 | 1,975 |
| 2012-04-19 | 1,995 | 2,017 | 1,988 | 2,000 | 68,600 | 2,000 |
| 2012-04-18 | 1,960 | 1,992 | 1,960 | 1,983 | 54,900 | 1,983 |
| 2012-04-17 | 1,963 | 1,975 | 1,961 | 1,965 | 29,400 | 1,965 |
| 2012-04-16 | 1,960 | 1,985 | 1,951 | 1,969 | 43,800 | 1,969 |
| 2012-04-13 | 1,996 | 2,004 | 1,970 | 1,971 | 75,800 | 1,971 |
| 2012-04-12 | 1,988 | 2,008 | 1,960 | 1,998 | 69,700 | 1,998 |
| 2012-04-11 | 1,946 | 1,990 | 1,946 | 1,982 | 50,800 | 1,982 |
| 2012-04-10 | 1,994 | 2,016 | 1,967 | 1,978 | 57,100 | 1,978 |
| 2012-04-09 | 2,002 | 2,010 | 1,991 | 2,002 | 30,200 | 2,002 |
| 2012-04-06 | 2,035 | 2,035 | 2,006 | 2,015 | 51,800 | 2,015 |
| 2012-04-05 | 2,018 | 2,059 | 2,008 | 2,049 | 59,200 | 2,049 |
| 2012-04-04 | 2,075 | 2,078 | 2,016 | 2,033 | 81,100 | 2,033 |
| 2012-04-03 | 2,070 | 2,094 | 2,066 | 2,075 | 32,200 | 2,075 |
| 2012-04-02 | 2,103 | 2,111 | 2,073 | 2,088 | 78,600 | 2,088 |
| 2012-03-30 | 2,118 | 2,125 | 2,106 | 2,116 | 61,700 | 2,116 |
| 2012-03-29 | 2,091 | 2,109 | 2,062 | 2,102 | 105,400 | 2,102 |
| 2012-03-28 | 2,065 | 2,096 | 2,064 | 2,081 | 104,100 | 2,081 |
| 2012-03-27 | 2,079 | 2,096 | 2,070 | 2,093 | 79,800 | 2,093 |
| 2012-03-26 | 2,059 | 2,075 | 2,054 | 2,072 | 100,700 | 2,072 |
| 2012-03-23 | 2,043 | 2,058 | 2,025 | 2,049 | 95,500 | 2,049 |
| 2012-03-22 | 2,047 | 2,060 | 2,032 | 2,044 | 60,600 | 2,044 |
| 2012-03-21 | 2,050 | 2,062 | 2,038 | 2,039 | 46,800 | 2,039 |
| 2012-03-19 | 2,058 | 2,077 | 2,054 | 2,066 | 153,900 | 2,066 |
| 2012-03-16 | 2,005 | 2,057 | 2,002 | 2,049 | 114,000 | 2,049 |
| 2012-03-15 | 1,991 | 2,023 | 1,986 | 2,007 | 111,100 | 2,007 |
| 2012-03-14 | 1,991 | 1,995 | 1,973 | 1,989 | 103,900 | 1,989 |
| 2012-03-13 | 1,957 | 1,976 | 1,950 | 1,967 | 78,400 | 1,967 |
| 2012-03-12 | 1,977 | 1,977 | 1,953 | 1,957 | 78,000 | 1,957 |
| 2012-03-09 | 1,956 | 1,972 | 1,951 | 1,963 | 104,100 | 1,963 |
| 2012-03-08 | 1,965 | 1,970 | 1,941 | 1,956 | 60,700 | 1,956 |
| 2012-03-07 | 1,930 | 1,946 | 1,926 | 1,945 | 74,300 | 1,945 |
| 2012-03-06 | 1,959 | 1,979 | 1,931 | 1,945 | 84,300 | 1,945 |
| 2012-03-05 | 1,993 | 2,004 | 1,945 | 1,952 | 145,500 | 1,952 |
| 2012-03-02 | 1,993 | 2,012 | 1,985 | 1,993 | 39,700 | 1,993 |
| 2012-03-01 | 2,005 | 2,035 | 1,976 | 1,986 | 72,100 | 1,986 |
| 2012-02-29 | 2,025 | 2,061 | 2,001 | 2,004 | 95,500 | 2,004 |
| 2012-02-28 | 2,000 | 2,050 | 1,988 | 2,044 | 112,100 | 2,044 |
| 2012-02-27 | 2,008 | 2,033 | 2,006 | 2,026 | 117,400 | 2,026 |
| 2012-02-24 | 1,991 | 2,018 | 1,965 | 1,995 | 128,300 | 1,995 |
| 2012-02-23 | 1,958 | 1,996 | 1,947 | 1,990 | 82,700 | 1,990 |
| 2012-02-22 | 1,927 | 1,957 | 1,920 | 1,949 | 116,300 | 1,949 |
| 2012-02-21 | 1,927 | 1,934 | 1,916 | 1,925 | 95,400 | 1,925 |
| 2012-02-20 | 1,965 | 1,969 | 1,918 | 1,920 | 129,700 | 1,920 |
| 2012-02-17 | 1,999 | 1,999 | 1,936 | 1,940 | 164,600 | 1,940 |
| 2012-02-16 | 1,989 | 2,003 | 1,962 | 1,969 | 57,000 | 1,969 |
| 2012-02-15 | 1,962 | 1,999 | 1,960 | 1,991 | 47,600 | 1,991 |
| 2012-02-14 | 1,938 | 1,972 | 1,935 | 1,962 | 78,600 | 1,962 |
| 2012-02-13 | 1,924 | 1,939 | 1,912 | 1,938 | 52,100 | 1,938 |
| 2012-02-10 | 1,935 | 1,944 | 1,919 | 1,928 | 42,800 | 1,928 |
| 2012-02-09 | 1,920 | 1,948 | 1,907 | 1,944 | 88,800 | 1,944 |
| 2012-02-08 | 1,930 | 1,934 | 1,912 | 1,932 | 72,500 | 1,932 |
| 2012-02-07 | 1,942 | 1,949 | 1,933 | 1,937 | 45,100 | 1,937 |
| 2012-02-06 | 1,933 | 1,951 | 1,923 | 1,943 | 44,300 | 1,943 |
| 2012-02-03 | 1,920 | 1,942 | 1,913 | 1,925 | 84,500 | 1,925 |
| 2012-02-02 | 1,959 | 1,960 | 1,911 | 1,934 | 86,300 | 1,934 |
| 2012-02-01 | 1,945 | 1,969 | 1,933 | 1,950 | 72,700 | 1,950 |
| 2012-01-31 | 1,980 | 1,980 | 1,926 | 1,942 | 170,800 | 1,942 |
| 2012-01-30 | 1,969 | 2,055 | 1,969 | 2,049 | 141,800 | 2,049 |
| 2012-01-27 | 1,999 | 2,011 | 1,958 | 1,972 | 80,800 | 1,972 |
| 2012-01-26 | 1,955 | 1,986 | 1,950 | 1,965 | 151,300 | 1,965 |
| 2012-01-25 | 2,003 | 2,006 | 1,986 | 2,003 | 71,700 | 2,003 |
| 2012-01-24 | 1,988 | 2,006 | 1,974 | 1,979 | 51,200 | 1,979 |
| 2012-01-23 | 2,015 | 2,019 | 1,946 | 1,987 | 69,100 | 1,987 |
| 2012-01-20 | 2,017 | 2,017 | 1,954 | 2,002 | 84,600 | 2,002 |
| 2012-01-19 | 2,007 | 2,013 | 1,991 | 2,000 | 50,100 | 2,000 |
| 2012-01-18 | 1,958 | 2,076 | 1,955 | 2,015 | 239,200 | 2,015 |
| 2012-01-17 | 1,880 | 1,930 | 1,867 | 1,929 | 65,300 | 1,929 |
| 2012-01-16 | 1,876 | 1,878 | 1,857 | 1,878 | 24,400 | 1,878 |
| 2012-01-13 | 1,855 | 1,885 | 1,855 | 1,877 | 32,900 | 1,877 |
| 2012-01-12 | 1,875 | 1,879 | 1,855 | 1,856 | 20,100 | 1,856 |
| 2012-01-11 | 1,872 | 1,885 | 1,870 | 1,883 | 23,100 | 1,883 |
| 2012-01-10 | 1,871 | 1,893 | 1,871 | 1,879 | 28,100 | 1,879 |
| 2012-01-06 | 1,907 | 1,907 | 1,870 | 1,894 | 57,500 | 1,894 |
| 2012-01-05 | 1,931 | 1,931 | 1,913 | 1,921 | 20,600 | 1,921 |
| 2012-01-04 | 1,939 | 1,950 | 1,930 | 1,945 | 31,600 | 1,945 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
