8053 住友商事(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 | 1,096 | 1,104 | 1,092 | 1,100 | 7,211,300 | 1,100 |
| 2012-12-27 | 1,095 | 1,103 | 1,091 | 1,092 | 9,091,400 | 1,092 |
| 2012-12-26 | 1,096 | 1,104 | 1,089 | 1,091 | 6,227,000 | 1,091 |
| 2012-12-25 | 1,101 | 1,106 | 1,089 | 1,092 | 4,122,000 | 1,092 |
| 2012-12-21 | 1,114 | 1,114 | 1,090 | 1,092 | 9,266,000 | 1,092 |
| 2012-12-20 | 1,100 | 1,107 | 1,087 | 1,093 | 10,679,300 | 1,093 |
| 2012-12-19 | 1,069 | 1,090 | 1,066 | 1,090 | 10,855,000 | 1,090 |
| 2012-12-18 | 1,039 | 1,058 | 1,039 | 1,050 | 8,119,600 | 1,050 |
| 2012-12-17 | 1,044 | 1,045 | 1,035 | 1,038 | 6,306,900 | 1,038 |
| 2012-12-14 | 1,025 | 1,038 | 1,025 | 1,035 | 10,969,800 | 1,035 |
| 2012-12-13 | 1,029 | 1,030 | 1,026 | 1,028 | 6,129,700 | 1,028 |
| 2012-12-12 | 1,028 | 1,029 | 1,023 | 1,023 | 5,708,100 | 1,023 |
| 2012-12-11 | 1,031 | 1,033 | 1,023 | 1,025 | 4,147,800 | 1,025 |
| 2012-12-10 | 1,038 | 1,038 | 1,027 | 1,031 | 4,716,300 | 1,031 |
| 2012-12-07 | 1,036 | 1,038 | 1,030 | 1,032 | 4,098,800 | 1,032 |
| 2012-12-06 | 1,038 | 1,042 | 1,031 | 1,031 | 7,142,800 | 1,031 |
| 2012-12-05 | 1,031 | 1,039 | 1,026 | 1,031 | 5,444,200 | 1,031 |
| 2012-12-04 | 1,029 | 1,035 | 1,026 | 1,033 | 5,216,600 | 1,033 |
| 2012-12-03 | 1,027 | 1,035 | 1,024 | 1,028 | 5,227,700 | 1,028 |
| 2012-11-30 | 1,026 | 1,028 | 1,020 | 1,023 | 6,861,100 | 1,023 |
| 2012-11-29 | 1,022 | 1,026 | 1,019 | 1,023 | 3,938,300 | 1,023 |
| 2012-11-28 | 1,023 | 1,027 | 1,018 | 1,018 | 4,519,400 | 1,018 |
| 2012-11-27 | 1,019 | 1,029 | 1,017 | 1,027 | 5,793,500 | 1,027 |
| 2012-11-26 | 1,024 | 1,035 | 1,019 | 1,020 | 8,287,500 | 1,020 |
| 2012-11-22 | 1,027 | 1,029 | 1,016 | 1,019 | 7,102,000 | 1,019 |
| 2012-11-21 | 1,022 | 1,023 | 1,013 | 1,018 | 5,471,500 | 1,018 |
| 2012-11-20 | 1,033 | 1,034 | 1,013 | 1,017 | 7,251,300 | 1,017 |
| 2012-11-19 | 1,017 | 1,027 | 1,015 | 1,022 | 7,070,800 | 1,022 |
| 2012-11-16 | 1,004 | 1,013 | 999 | 1,006 | 9,847,700 | 1,006 |
| 2012-11-15 | 1,000 | 1,008 | 994 | 999 | 9,740,000 | 999 |
| 2012-11-14 | 1,009 | 1,010 | 984 | 994 | 8,614,500 | 994 |
| 2012-11-13 | 1,015 | 1,016 | 1,002 | 1,012 | 4,849,000 | 1,012 |
| 2012-11-12 | 1,020 | 1,020 | 1,011 | 1,013 | 4,087,400 | 1,013 |
| 2012-11-09 | 1,013 | 1,027 | 1,011 | 1,023 | 5,523,900 | 1,023 |
| 2012-11-08 | 1,030 | 1,037 | 1,018 | 1,023 | 8,326,400 | 1,023 |
| 2012-11-07 | 1,066 | 1,066 | 1,046 | 1,049 | 7,511,600 | 1,049 |
| 2012-11-06 | 1,063 | 1,067 | 1,052 | 1,058 | 4,747,500 | 1,058 |
| 2012-11-05 | 1,074 | 1,088 | 1,069 | 1,072 | 3,121,300 | 1,072 |
| 2012-11-02 | 1,077 | 1,082 | 1,070 | 1,078 | 3,920,200 | 1,078 |
| 2012-11-01 | 1,087 | 1,087 | 1,061 | 1,067 | 5,689,000 | 1,067 |
| 2012-10-31 | 1,074 | 1,099 | 1,068 | 1,088 | 4,607,100 | 1,088 |
| 2012-10-30 | 1,079 | 1,082 | 1,056 | 1,058 | 2,995,600 | 1,058 |
| 2012-10-29 | 1,084 | 1,087 | 1,074 | 1,076 | 1,662,300 | 1,076 |
| 2012-10-26 | 1,093 | 1,095 | 1,077 | 1,078 | 2,402,800 | 1,078 |
| 2012-10-25 | 1,076 | 1,091 | 1,075 | 1,090 | 2,973,600 | 1,090 |
| 2012-10-24 | 1,069 | 1,089 | 1,068 | 1,075 | 2,590,400 | 1,075 |
| 2012-10-23 | 1,095 | 1,096 | 1,076 | 1,081 | 2,069,100 | 1,081 |
| 2012-10-22 | 1,067 | 1,089 | 1,063 | 1,088 | 3,853,600 | 1,088 |
| 2012-10-19 | 1,092 | 1,097 | 1,082 | 1,093 | 2,920,600 | 1,093 |
| 2012-10-18 | 1,080 | 1,099 | 1,077 | 1,092 | 4,611,800 | 1,092 |
| 2012-10-17 | 1,062 | 1,072 | 1,056 | 1,066 | 3,309,100 | 1,066 |
| 2012-10-16 | 1,060 | 1,061 | 1,051 | 1,055 | 4,158,000 | 1,055 |
| 2012-10-15 | 1,045 | 1,063 | 1,043 | 1,054 | 4,095,000 | 1,054 |
| 2012-10-12 | 1,045 | 1,056 | 1,042 | 1,043 | 4,358,300 | 1,043 |
| 2012-10-11 | 1,030 | 1,050 | 1,029 | 1,036 | 3,455,400 | 1,036 |
| 2012-10-10 | 1,033 | 1,043 | 1,031 | 1,040 | 3,175,900 | 1,040 |
| 2012-10-09 | 1,053 | 1,067 | 1,052 | 1,053 | 3,579,900 | 1,053 |
| 2012-10-05 | 1,051 | 1,065 | 1,048 | 1,050 | 3,323,200 | 1,050 |
| 2012-10-04 | 1,043 | 1,053 | 1,030 | 1,048 | 4,163,800 | 1,048 |
| 2012-10-03 | 1,048 | 1,054 | 1,037 | 1,041 | 3,355,500 | 1,041 |
| 2012-10-02 | 1,055 | 1,061 | 1,042 | 1,048 | 3,454,500 | 1,048 |
| 2012-10-01 | 1,040 | 1,048 | 1,035 | 1,047 | 3,553,100 | 1,047 |
| 2012-09-28 | 1,064 | 1,068 | 1,045 | 1,053 | 4,775,200 | 1,053 |
| 2012-09-27 | 1,051 | 1,070 | 1,051 | 1,069 | 3,267,000 | 1,069 |
| 2012-09-26 | 1,062 | 1,079 | 1,060 | 1,070 | 5,531,500 | 1,070 |
| 2012-09-25 | 1,105 | 1,112 | 1,101 | 1,111 | 3,512,700 | 1,111 |
| 2012-09-24 | 1,108 | 1,120 | 1,105 | 1,110 | 3,678,100 | 1,110 |
| 2012-09-21 | 1,104 | 1,118 | 1,102 | 1,112 | 4,709,600 | 1,112 |
| 2012-09-20 | 1,115 | 1,125 | 1,110 | 1,113 | 5,435,300 | 1,113 |
| 2012-09-19 | 1,117 | 1,135 | 1,111 | 1,123 | 4,734,600 | 1,123 |
| 2012-09-18 | 1,124 | 1,128 | 1,109 | 1,116 | 5,696,600 | 1,116 |
| 2012-09-14 | 1,094 | 1,116 | 1,088 | 1,114 | 10,343,500 | 1,114 |
| 2012-09-13 | 1,074 | 1,077 | 1,068 | 1,072 | 2,133,600 | 1,072 |
| 2012-09-12 | 1,064 | 1,080 | 1,061 | 1,071 | 4,493,100 | 1,071 |
| 2012-09-11 | 1,055 | 1,064 | 1,052 | 1,063 | 3,621,400 | 1,063 |
| 2012-09-10 | 1,052 | 1,068 | 1,046 | 1,065 | 6,021,300 | 1,065 |
| 2012-09-07 | 1,040 | 1,046 | 1,029 | 1,044 | 6,331,700 | 1,044 |
| 2012-09-06 | 1,020 | 1,024 | 1,001 | 1,022 | 5,262,600 | 1,022 |
| 2012-09-05 | 1,028 | 1,029 | 1,009 | 1,012 | 4,799,800 | 1,012 |
| 2012-09-04 | 1,035 | 1,039 | 1,024 | 1,036 | 3,562,600 | 1,036 |
| 2012-09-03 | 1,032 | 1,044 | 1,026 | 1,031 | 3,276,400 | 1,031 |
| 2012-08-31 | 1,050 | 1,054 | 1,034 | 1,036 | 4,812,000 | 1,036 |
| 2012-08-30 | 1,062 | 1,065 | 1,052 | 1,058 | 2,929,800 | 1,058 |
| 2012-08-29 | 1,057 | 1,068 | 1,055 | 1,059 | 3,468,000 | 1,059 |
| 2012-08-28 | 1,080 | 1,080 | 1,054 | 1,065 | 5,684,200 | 1,065 |
| 2012-08-27 | 1,090 | 1,091 | 1,076 | 1,079 | 1,717,900 | 1,079 |
| 2012-08-24 | 1,085 | 1,088 | 1,077 | 1,083 | 3,124,300 | 1,083 |
| 2012-08-23 | 1,091 | 1,099 | 1,085 | 1,096 | 3,100,600 | 1,096 |
| 2012-08-22 | 1,102 | 1,104 | 1,090 | 1,098 | 2,002,400 | 1,098 |
| 2012-08-21 | 1,102 | 1,104 | 1,098 | 1,098 | 1,977,000 | 1,098 |
| 2012-08-20 | 1,108 | 1,114 | 1,094 | 1,097 | 2,637,400 | 1,097 |
| 2012-08-17 | 1,098 | 1,110 | 1,095 | 1,107 | 3,349,000 | 1,107 |
| 2012-08-16 | 1,082 | 1,095 | 1,078 | 1,095 | 2,545,000 | 1,095 |
| 2012-08-15 | 1,082 | 1,087 | 1,068 | 1,078 | 3,079,800 | 1,078 |
| 2012-08-14 | 1,095 | 1,107 | 1,077 | 1,082 | 4,998,400 | 1,082 |
| 2012-08-13 | 1,085 | 1,091 | 1,078 | 1,088 | 1,348,700 | 1,088 |
| 2012-08-10 | 1,095 | 1,101 | 1,081 | 1,086 | 2,979,900 | 1,086 |
| 2012-08-09 | 1,084 | 1,108 | 1,084 | 1,099 | 3,703,000 | 1,099 |
| 2012-08-08 | 1,097 | 1,102 | 1,081 | 1,085 | 4,278,600 | 1,085 |
| 2012-08-07 | 1,069 | 1,089 | 1,068 | 1,082 | 2,663,700 | 1,082 |
| 2012-08-06 | 1,073 | 1,079 | 1,065 | 1,069 | 3,666,300 | 1,069 |
| 2012-08-03 | 1,055 | 1,059 | 1,047 | 1,058 | 4,614,500 | 1,058 |
| 2012-08-02 | 1,050 | 1,086 | 1,046 | 1,073 | 6,953,100 | 1,073 |
| 2012-08-01 | 1,101 | 1,102 | 1,053 | 1,067 | 7,325,400 | 1,067 |
| 2012-07-31 | 1,104 | 1,110 | 1,089 | 1,106 | 3,175,800 | 1,106 |
| 2012-07-30 | 1,095 | 1,102 | 1,091 | 1,101 | 2,729,200 | 1,101 |
| 2012-07-27 | 1,076 | 1,086 | 1,074 | 1,084 | 2,869,100 | 1,084 |
| 2012-07-26 | 1,061 | 1,065 | 1,048 | 1,065 | 3,633,500 | 1,065 |
| 2012-07-25 | 1,062 | 1,065 | 1,048 | 1,060 | 4,125,500 | 1,060 |
| 2012-07-24 | 1,069 | 1,077 | 1,062 | 1,073 | 3,951,400 | 1,073 |
| 2012-07-23 | 1,109 | 1,109 | 1,080 | 1,082 | 4,565,900 | 1,082 |
| 2012-07-20 | 1,132 | 1,133 | 1,101 | 1,109 | 4,522,700 | 1,109 |
| 2012-07-19 | 1,121 | 1,133 | 1,119 | 1,129 | 3,530,100 | 1,129 |
| 2012-07-18 | 1,123 | 1,123 | 1,106 | 1,110 | 3,673,700 | 1,110 |
| 2012-07-17 | 1,110 | 1,122 | 1,101 | 1,112 | 2,980,300 | 1,112 |
| 2012-07-13 | 1,097 | 1,112 | 1,096 | 1,106 | 2,397,300 | 1,106 |
| 2012-07-12 | 1,122 | 1,123 | 1,097 | 1,098 | 4,045,800 | 1,098 |
| 2012-07-11 | 1,109 | 1,122 | 1,103 | 1,122 | 2,992,300 | 1,122 |
| 2012-07-10 | 1,119 | 1,131 | 1,112 | 1,114 | 3,082,700 | 1,114 |
| 2012-07-09 | 1,119 | 1,125 | 1,113 | 1,115 | 2,244,900 | 1,115 |
| 2012-07-06 | 1,128 | 1,137 | 1,122 | 1,128 | 3,014,200 | 1,128 |
| 2012-07-05 | 1,144 | 1,145 | 1,130 | 1,133 | 4,789,300 | 1,133 |
| 2012-07-04 | 1,137 | 1,145 | 1,132 | 1,141 | 3,745,700 | 1,141 |
| 2012-07-03 | 1,121 | 1,133 | 1,117 | 1,125 | 4,344,400 | 1,125 |
| 2012-07-02 | 1,122 | 1,127 | 1,109 | 1,109 | 3,301,000 | 1,109 |
| 2012-06-29 | 1,087 | 1,123 | 1,081 | 1,108 | 4,373,900 | 1,108 |
| 2012-06-28 | 1,080 | 1,094 | 1,079 | 1,091 | 3,327,900 | 1,091 |
| 2012-06-27 | 1,071 | 1,076 | 1,060 | 1,076 | 2,746,200 | 1,076 |
| 2012-06-26 | 1,070 | 1,077 | 1,057 | 1,071 | 4,875,500 | 1,071 |
| 2012-06-25 | 1,090 | 1,095 | 1,076 | 1,077 | 4,014,200 | 1,077 |
| 2012-06-22 | 1,091 | 1,092 | 1,083 | 1,085 | 6,218,200 | 1,085 |
| 2012-06-21 | 1,109 | 1,123 | 1,104 | 1,111 | 4,853,500 | 1,111 |
| 2012-06-20 | 1,108 | 1,109 | 1,096 | 1,099 | 4,050,200 | 1,099 |
| 2012-06-19 | 1,085 | 1,103 | 1,080 | 1,083 | 3,850,200 | 1,083 |
| 2012-06-18 | 1,087 | 1,090 | 1,079 | 1,081 | 3,525,800 | 1,081 |
| 2012-06-15 | 1,069 | 1,069 | 1,053 | 1,059 | 3,334,100 | 1,059 |
| 2012-06-14 | 1,060 | 1,067 | 1,053 | 1,061 | 3,198,800 | 1,061 |
| 2012-06-13 | 1,057 | 1,075 | 1,052 | 1,068 | 3,161,100 | 1,068 |
| 2012-06-12 | 1,048 | 1,065 | 1,043 | 1,064 | 3,308,600 | 1,064 |
| 2012-06-11 | 1,066 | 1,082 | 1,060 | 1,066 | 3,560,400 | 1,066 |
| 2012-06-08 | 1,071 | 1,071 | 1,041 | 1,047 | 7,533,600 | 1,047 |
| 2012-06-07 | 1,065 | 1,072 | 1,059 | 1,065 | 5,454,900 | 1,065 |
| 2012-06-06 | 1,053 | 1,067 | 1,046 | 1,051 | 5,741,600 | 1,051 |
| 2012-06-05 | 1,036 | 1,052 | 1,030 | 1,042 | 5,074,600 | 1,042 |
| 2012-06-04 | 1,026 | 1,036 | 1,006 | 1,022 | 7,463,700 | 1,022 |
| 2012-06-01 | 1,044 | 1,055 | 1,039 | 1,054 | 5,071,500 | 1,054 |
| 2012-05-31 | 1,051 | 1,056 | 1,046 | 1,053 | 5,763,600 | 1,053 |
| 2012-05-30 | 1,072 | 1,077 | 1,055 | 1,073 | 4,128,000 | 1,073 |
| 2012-05-29 | 1,063 | 1,080 | 1,051 | 1,075 | 3,720,900 | 1,075 |
| 2012-05-28 | 1,062 | 1,076 | 1,056 | 1,062 | 3,370,000 | 1,062 |
| 2012-05-25 | 1,057 | 1,062 | 1,043 | 1,054 | 3,679,500 | 1,054 |
| 2012-05-24 | 1,057 | 1,066 | 1,052 | 1,063 | 3,916,500 | 1,063 |
| 2012-05-23 | 1,064 | 1,067 | 1,056 | 1,061 | 5,553,300 | 1,061 |
| 2012-05-22 | 1,050 | 1,069 | 1,049 | 1,058 | 3,303,200 | 1,058 |
| 2012-05-21 | 1,040 | 1,054 | 1,034 | 1,040 | 3,324,700 | 1,040 |
| 2012-05-18 | 1,055 | 1,056 | 1,036 | 1,040 | 6,527,500 | 1,040 |
| 2012-05-17 | 1,056 | 1,088 | 1,055 | 1,085 | 4,369,400 | 1,085 |
| 2012-05-16 | 1,070 | 1,080 | 1,052 | 1,059 | 4,850,700 | 1,059 |
| 2012-05-15 | 1,075 | 1,087 | 1,070 | 1,078 | 4,354,800 | 1,078 |
| 2012-05-14 | 1,097 | 1,110 | 1,085 | 1,088 | 3,415,100 | 1,088 |
| 2012-05-11 | 1,097 | 1,102 | 1,088 | 1,090 | 4,447,500 | 1,090 |
| 2012-05-10 | 1,096 | 1,109 | 1,091 | 1,094 | 3,848,400 | 1,094 |
| 2012-05-09 | 1,109 | 1,113 | 1,093 | 1,097 | 4,611,000 | 1,097 |
| 2012-05-08 | 1,110 | 1,125 | 1,107 | 1,118 | 4,926,600 | 1,118 |
| 2012-05-07 | 1,111 | 1,112 | 1,094 | 1,100 | 5,791,600 | 1,100 |
| 2012-05-02 | 1,131 | 1,138 | 1,126 | 1,132 | 2,109,300 | 1,132 |
| 2012-05-01 | 1,132 | 1,141 | 1,121 | 1,124 | 3,173,100 | 1,124 |
| 2012-04-27 | 1,153 | 1,164 | 1,130 | 1,140 | 4,459,300 | 1,140 |
| 2012-04-26 | 1,170 | 1,178 | 1,148 | 1,150 | 3,597,400 | 1,150 |
| 2012-04-25 | 1,157 | 1,167 | 1,157 | 1,160 | 3,016,600 | 1,160 |
| 2012-04-24 | 1,150 | 1,157 | 1,142 | 1,146 | 2,517,000 | 1,146 |
| 2012-04-23 | 1,170 | 1,183 | 1,158 | 1,163 | 3,640,400 | 1,163 |
| 2012-04-20 | 1,155 | 1,171 | 1,154 | 1,164 | 4,273,500 | 1,164 |
| 2012-04-19 | 1,157 | 1,159 | 1,148 | 1,153 | 2,750,800 | 1,153 |
| 2012-04-18 | 1,165 | 1,166 | 1,154 | 1,164 | 3,830,900 | 1,164 |
| 2012-04-17 | 1,133 | 1,151 | 1,133 | 1,146 | 4,009,800 | 1,146 |
| 2012-04-16 | 1,160 | 1,161 | 1,135 | 1,138 | 3,719,900 | 1,138 |
| 2012-04-13 | 1,177 | 1,187 | 1,165 | 1,181 | 7,341,100 | 1,181 |
| 2012-04-12 | 1,127 | 1,170 | 1,125 | 1,170 | 6,155,100 | 1,170 |
| 2012-04-11 | 1,122 | 1,128 | 1,114 | 1,126 | 5,658,900 | 1,126 |
| 2012-04-10 | 1,152 | 1,155 | 1,132 | 1,136 | 3,816,000 | 1,136 |
| 2012-04-09 | 1,143 | 1,156 | 1,137 | 1,143 | 3,140,700 | 1,143 |
| 2012-04-06 | 1,173 | 1,175 | 1,157 | 1,160 | 3,408,200 | 1,160 |
| 2012-04-05 | 1,160 | 1,185 | 1,159 | 1,181 | 3,837,800 | 1,181 |
| 2012-04-04 | 1,201 | 1,208 | 1,176 | 1,180 | 5,021,200 | 1,180 |
| 2012-04-03 | 1,205 | 1,211 | 1,196 | 1,199 | 2,521,400 | 1,199 |
| 2012-04-02 | 1,220 | 1,221 | 1,202 | 1,209 | 4,160,100 | 1,209 |
| 2012-03-30 | 1,201 | 1,215 | 1,195 | 1,196 | 4,614,700 | 1,196 |
| 2012-03-29 | 1,234 | 1,234 | 1,200 | 1,203 | 7,290,000 | 1,203 |
| 2012-03-28 | 1,249 | 1,256 | 1,235 | 1,240 | 6,881,300 | 1,240 |
| 2012-03-27 | 1,270 | 1,284 | 1,267 | 1,280 | 6,696,700 | 1,280 |
| 2012-03-26 | 1,237 | 1,255 | 1,236 | 1,252 | 4,085,300 | 1,252 |
| 2012-03-23 | 1,238 | 1,240 | 1,231 | 1,236 | 3,330,300 | 1,236 |
| 2012-03-22 | 1,247 | 1,250 | 1,238 | 1,248 | 4,716,800 | 1,248 |
| 2012-03-21 | 1,258 | 1,259 | 1,246 | 1,247 | 4,458,300 | 1,247 |
| 2012-03-19 | 1,262 | 1,272 | 1,260 | 1,264 | 3,865,100 | 1,264 |
| 2012-03-16 | 1,241 | 1,251 | 1,239 | 1,251 | 3,134,800 | 1,251 |
| 2012-03-15 | 1,243 | 1,246 | 1,235 | 1,244 | 3,441,600 | 1,244 |
| 2012-03-14 | 1,240 | 1,245 | 1,237 | 1,237 | 3,920,000 | 1,237 |
| 2012-03-13 | 1,225 | 1,235 | 1,222 | 1,223 | 4,384,900 | 1,223 |
| 2012-03-12 | 1,238 | 1,238 | 1,225 | 1,225 | 3,547,600 | 1,225 |
| 2012-03-09 | 1,245 | 1,246 | 1,225 | 1,226 | 8,975,400 | 1,226 |
| 2012-03-08 | 1,191 | 1,222 | 1,190 | 1,221 | 6,621,200 | 1,221 |
| 2012-03-07 | 1,160 | 1,180 | 1,159 | 1,180 | 4,595,700 | 1,180 |
| 2012-03-06 | 1,210 | 1,210 | 1,176 | 1,190 | 7,208,500 | 1,190 |
| 2012-03-05 | 1,213 | 1,216 | 1,201 | 1,207 | 3,001,400 | 1,207 |
| 2012-03-02 | 1,207 | 1,214 | 1,202 | 1,211 | 4,877,600 | 1,211 |
| 2012-03-01 | 1,208 | 1,216 | 1,184 | 1,191 | 5,798,400 | 1,191 |
| 2012-02-29 | 1,207 | 1,218 | 1,200 | 1,205 | 6,537,300 | 1,205 |
| 2012-02-28 | 1,190 | 1,199 | 1,182 | 1,199 | 4,763,300 | 1,199 |
| 2012-02-27 | 1,209 | 1,213 | 1,197 | 1,199 | 5,761,400 | 1,199 |
| 2012-02-24 | 1,184 | 1,200 | 1,182 | 1,188 | 6,195,900 | 1,188 |
| 2012-02-23 | 1,181 | 1,188 | 1,173 | 1,186 | 3,885,000 | 1,186 |
| 2012-02-22 | 1,180 | 1,190 | 1,175 | 1,183 | 5,190,700 | 1,183 |
| 2012-02-21 | 1,184 | 1,191 | 1,173 | 1,180 | 4,101,700 | 1,180 |
| 2012-02-20 | 1,197 | 1,201 | 1,179 | 1,183 | 6,299,900 | 1,183 |
| 2012-02-17 | 1,172 | 1,174 | 1,162 | 1,172 | 5,069,500 | 1,172 |
| 2012-02-16 | 1,165 | 1,173 | 1,149 | 1,153 | 4,950,400 | 1,153 |
| 2012-02-15 | 1,160 | 1,176 | 1,156 | 1,170 | 5,917,900 | 1,170 |
| 2012-02-14 | 1,143 | 1,155 | 1,138 | 1,154 | 4,017,800 | 1,154 |
| 2012-02-13 | 1,137 | 1,153 | 1,136 | 1,146 | 3,040,900 | 1,146 |
| 2012-02-10 | 1,160 | 1,161 | 1,135 | 1,137 | 4,795,300 | 1,137 |
| 2012-02-09 | 1,165 | 1,168 | 1,152 | 1,164 | 4,077,200 | 1,164 |
| 2012-02-08 | 1,163 | 1,166 | 1,157 | 1,165 | 3,575,500 | 1,165 |
| 2012-02-07 | 1,148 | 1,159 | 1,146 | 1,152 | 3,559,000 | 1,152 |
| 2012-02-06 | 1,160 | 1,165 | 1,155 | 1,155 | 5,550,100 | 1,155 |
| 2012-02-03 | 1,131 | 1,147 | 1,129 | 1,137 | 6,053,900 | 1,137 |
| 2012-02-02 | 1,107 | 1,138 | 1,105 | 1,120 | 7,934,600 | 1,120 |
| 2012-02-01 | 1,096 | 1,106 | 1,091 | 1,099 | 2,807,200 | 1,099 |
| 2012-01-31 | 1,091 | 1,103 | 1,091 | 1,095 | 4,205,700 | 1,095 |
| 2012-01-30 | 1,102 | 1,104 | 1,092 | 1,094 | 3,978,700 | 1,094 |
| 2012-01-27 | 1,093 | 1,119 | 1,092 | 1,108 | 7,160,800 | 1,108 |
| 2012-01-26 | 1,099 | 1,103 | 1,085 | 1,089 | 4,215,100 | 1,089 |
| 2012-01-25 | 1,098 | 1,101 | 1,091 | 1,097 | 3,903,200 | 1,097 |
| 2012-01-24 | 1,095 | 1,103 | 1,084 | 1,090 | 3,319,100 | 1,090 |
| 2012-01-23 | 1,090 | 1,093 | 1,083 | 1,087 | 3,313,800 | 1,087 |
| 2012-01-20 | 1,087 | 1,095 | 1,085 | 1,091 | 4,073,400 | 1,091 |
| 2012-01-19 | 1,069 | 1,078 | 1,068 | 1,076 | 3,085,300 | 1,076 |
| 2012-01-18 | 1,046 | 1,074 | 1,044 | 1,065 | 6,575,700 | 1,065 |
| 2012-01-17 | 1,039 | 1,045 | 1,034 | 1,045 | 3,513,600 | 1,045 |
| 2012-01-16 | 1,047 | 1,048 | 1,029 | 1,034 | 2,904,700 | 1,034 |
| 2012-01-13 | 1,057 | 1,058 | 1,052 | 1,056 | 3,684,100 | 1,056 |
| 2012-01-12 | 1,049 | 1,053 | 1,042 | 1,048 | 3,198,000 | 1,048 |
| 2012-01-11 | 1,046 | 1,059 | 1,044 | 1,049 | 3,214,800 | 1,049 |
| 2012-01-10 | 1,051 | 1,064 | 1,042 | 1,046 | 3,981,200 | 1,046 |
| 2012-01-06 | 1,052 | 1,055 | 1,026 | 1,041 | 6,473,700 | 1,041 |
| 2012-01-05 | 1,069 | 1,071 | 1,055 | 1,057 | 3,446,100 | 1,057 |
| 2012-01-04 | 1,058 | 1,073 | 1,051 | 1,067 | 5,918,800 | 1,067 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
