8113 ユニ・チャーム(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 | 4,520 | 4,525 | 4,490 | 4,495 | 455,900 | 499.44 |
| 2012-12-27 | 4,465 | 4,510 | 4,450 | 4,495 | 682,001 | 499.44 |
| 2012-12-26 | 4,450 | 4,460 | 4,405 | 4,450 | 419,800 | 494.44 |
| 2012-12-25 | 4,480 | 4,480 | 4,425 | 4,440 | 290,700 | 493.33 |
| 2012-12-21 | 4,460 | 4,475 | 4,415 | 4,420 | 944,601 | 491.11 |
| 2012-12-20 | 4,445 | 4,530 | 4,425 | 4,430 | 1,285,601 | 492.22 |
| 2012-12-19 | 4,400 | 4,415 | 4,380 | 4,410 | 742,001 | 490 |
| 2012-12-18 | 4,395 | 4,420 | 4,360 | 4,400 | 940,401 | 488.89 |
| 2012-12-17 | 4,375 | 4,400 | 4,355 | 4,395 | 540,001 | 488.33 |
| 2012-12-14 | 4,325 | 4,365 | 4,325 | 4,345 | 814,001 | 482.78 |
| 2012-12-13 | 4,400 | 4,400 | 4,280 | 4,325 | 1,186,401 | 480.56 |
| 2012-12-12 | 4,405 | 4,415 | 4,385 | 4,410 | 541,501 | 490 |
| 2012-12-11 | 4,410 | 4,415 | 4,395 | 4,400 | 350,800 | 488.89 |
| 2012-12-10 | 4,450 | 4,450 | 4,410 | 4,430 | 1,022,301 | 492.22 |
| 2012-12-07 | 4,385 | 4,440 | 4,370 | 4,405 | 1,278,301 | 489.44 |
| 2012-12-06 | 4,305 | 4,370 | 4,300 | 4,345 | 1,071,101 | 482.78 |
| 2012-12-05 | 4,240 | 4,290 | 4,240 | 4,280 | 605,201 | 475.56 |
| 2012-12-04 | 4,195 | 4,250 | 4,185 | 4,235 | 807,901 | 470.56 |
| 2012-12-03 | 4,200 | 4,210 | 4,170 | 4,180 | 705,701 | 464.44 |
| 2012-11-30 | 4,230 | 4,255 | 4,205 | 4,210 | 785,601 | 467.78 |
| 2012-11-29 | 4,215 | 4,245 | 4,200 | 4,230 | 814,901 | 470 |
| 2012-11-28 | 4,150 | 4,215 | 4,140 | 4,180 | 712,001 | 464.44 |
| 2012-11-27 | 4,145 | 4,190 | 4,135 | 4,165 | 865,001 | 462.78 |
| 2012-11-26 | 4,080 | 4,185 | 4,035 | 4,145 | 917,201 | 460.56 |
| 2012-11-22 | 4,190 | 4,190 | 4,135 | 4,150 | 510,201 | 461.11 |
| 2012-11-21 | 4,165 | 4,165 | 4,110 | 4,165 | 839,101 | 462.78 |
| 2012-11-20 | 4,195 | 4,195 | 4,155 | 4,185 | 505,101 | 465 |
| 2012-11-19 | 4,220 | 4,235 | 4,155 | 4,165 | 717,001 | 462.78 |
| 2012-11-16 | 4,255 | 4,270 | 4,170 | 4,195 | 980,401 | 466.11 |
| 2012-11-15 | 4,210 | 4,210 | 4,150 | 4,170 | 637,501 | 463.33 |
| 2012-11-14 | 4,205 | 4,220 | 4,195 | 4,195 | 426,700 | 466.11 |
| 2012-11-13 | 4,190 | 4,255 | 4,170 | 4,190 | 1,006,201 | 465.56 |
| 2012-11-12 | 4,105 | 4,165 | 4,085 | 4,140 | 658,301 | 460 |
| 2012-11-09 | 4,145 | 4,160 | 4,115 | 4,135 | 744,101 | 459.44 |
| 2012-11-08 | 4,165 | 4,200 | 4,155 | 4,160 | 592,201 | 462.22 |
| 2012-11-07 | 4,205 | 4,215 | 4,160 | 4,165 | 797,801 | 462.78 |
| 2012-11-06 | 4,270 | 4,290 | 4,205 | 4,230 | 724,601 | 470 |
| 2012-11-05 | 4,330 | 4,340 | 4,275 | 4,295 | 325,000 | 477.22 |
| 2012-11-02 | 4,365 | 4,365 | 4,320 | 4,325 | 463,500 | 480.56 |
| 2012-11-01 | 4,345 | 4,375 | 4,320 | 4,335 | 326,700 | 481.67 |
| 2012-10-31 | 4,370 | 4,405 | 4,255 | 4,320 | 899,501 | 480 |
| 2012-10-30 | 4,435 | 4,450 | 4,375 | 4,375 | 486,600 | 486.11 |
| 2012-10-29 | 4,430 | 4,455 | 4,410 | 4,430 | 248,200 | 492.22 |
| 2012-10-26 | 4,430 | 4,445 | 4,405 | 4,430 | 321,400 | 492.22 |
| 2012-10-25 | 4,425 | 4,440 | 4,410 | 4,440 | 327,700 | 493.33 |
| 2012-10-24 | 4,430 | 4,435 | 4,395 | 4,405 | 301,100 | 489.44 |
| 2012-10-23 | 4,415 | 4,435 | 4,405 | 4,430 | 266,000 | 492.22 |
| 2012-10-22 | 4,380 | 4,435 | 4,380 | 4,405 | 262,600 | 489.44 |
| 2012-10-19 | 4,420 | 4,440 | 4,400 | 4,430 | 422,700 | 492.22 |
| 2012-10-18 | 4,410 | 4,445 | 4,390 | 4,415 | 459,700 | 490.56 |
| 2012-10-17 | 4,375 | 4,420 | 4,365 | 4,395 | 645,701 | 488.33 |
| 2012-10-16 | 4,380 | 4,395 | 4,335 | 4,355 | 426,300 | 483.89 |
| 2012-10-15 | 4,365 | 4,375 | 4,345 | 4,375 | 389,400 | 486.11 |
| 2012-10-12 | 4,380 | 4,435 | 4,355 | 4,365 | 594,301 | 485 |
| 2012-10-11 | 4,400 | 4,415 | 4,370 | 4,395 | 356,300 | 488.33 |
| 2012-10-10 | 4,460 | 4,470 | 4,400 | 4,415 | 375,600 | 490.56 |
| 2012-10-09 | 4,470 | 4,505 | 4,460 | 4,485 | 558,501 | 498.33 |
| 2012-10-05 | 4,465 | 4,505 | 4,450 | 4,505 | 756,701 | 500.56 |
| 2012-10-04 | 4,420 | 4,465 | 4,420 | 4,460 | 494,100 | 495.56 |
| 2012-10-03 | 4,390 | 4,445 | 4,380 | 4,410 | 695,701 | 490 |
| 2012-10-02 | 4,420 | 4,425 | 4,375 | 4,400 | 700,601 | 488.89 |
| 2012-10-01 | 4,450 | 4,490 | 4,410 | 4,435 | 794,401 | 492.78 |
| 2012-09-28 | 4,540 | 4,545 | 4,455 | 4,480 | 778,401 | 497.78 |
| 2012-09-27 | 4,495 | 4,570 | 4,485 | 4,555 | 1,005,701 | 506.11 |
| 2012-09-26 | 4,475 | 4,515 | 4,450 | 4,480 | 677,601 | 497.78 |
| 2012-09-25 | 4,505 | 4,530 | 4,485 | 4,525 | 773,101 | 502.78 |
| 2012-09-24 | 4,450 | 4,500 | 4,445 | 4,500 | 590,401 | 500 |
| 2012-09-21 | 4,385 | 4,460 | 4,385 | 4,445 | 619,601 | 493.89 |
| 2012-09-20 | 4,390 | 4,435 | 4,325 | 4,390 | 974,801 | 487.78 |
| 2012-09-19 | 4,340 | 4,445 | 4,330 | 4,385 | 1,023,301 | 487.22 |
| 2012-09-18 | 4,325 | 4,340 | 4,115 | 4,290 | 1,706,102 | 476.67 |
| 2012-09-14 | 4,450 | 4,475 | 4,350 | 4,360 | 1,380,201 | 484.44 |
| 2012-09-13 | 4,500 | 4,505 | 4,460 | 4,480 | 635,801 | 497.78 |
| 2012-09-12 | 4,505 | 4,545 | 4,490 | 4,515 | 438,600 | 501.67 |
| 2012-09-11 | 4,495 | 4,530 | 4,470 | 4,530 | 300,900 | 503.33 |
| 2012-09-10 | 4,515 | 4,520 | 4,490 | 4,500 | 306,700 | 500 |
| 2012-09-07 | 4,570 | 4,580 | 4,505 | 4,525 | 449,900 | 502.78 |
| 2012-09-06 | 4,550 | 4,555 | 4,515 | 4,530 | 389,900 | 503.33 |
| 2012-09-05 | 4,560 | 4,565 | 4,490 | 4,495 | 580,401 | 499.44 |
| 2012-09-04 | 4,610 | 4,610 | 4,550 | 4,555 | 359,300 | 506.11 |
| 2012-09-03 | 4,555 | 4,605 | 4,550 | 4,575 | 469,700 | 508.33 |
| 2012-08-31 | 4,615 | 4,620 | 4,555 | 4,555 | 449,500 | 506.11 |
| 2012-08-30 | 4,565 | 4,645 | 4,550 | 4,630 | 854,901 | 514.44 |
| 2012-08-29 | 4,500 | 4,585 | 4,485 | 4,545 | 517,201 | 505 |
| 2012-08-28 | 4,485 | 4,525 | 4,470 | 4,505 | 386,900 | 500.56 |
| 2012-08-27 | 4,535 | 4,535 | 4,470 | 4,480 | 546,101 | 497.78 |
| 2012-08-24 | 4,555 | 4,560 | 4,520 | 4,535 | 311,600 | 503.89 |
| 2012-08-23 | 4,535 | 4,565 | 4,510 | 4,550 | 567,601 | 505.56 |
| 2012-08-22 | 4,525 | 4,550 | 4,520 | 4,545 | 280,100 | 505 |
| 2012-08-21 | 4,520 | 4,550 | 4,510 | 4,525 | 215,100 | 502.78 |
| 2012-08-20 | 4,520 | 4,540 | 4,500 | 4,500 | 271,100 | 500 |
| 2012-08-17 | 4,535 | 4,555 | 4,515 | 4,530 | 322,400 | 503.33 |
| 2012-08-16 | 4,520 | 4,540 | 4,490 | 4,530 | 476,000 | 503.33 |
| 2012-08-15 | 4,515 | 4,535 | 4,500 | 4,520 | 427,800 | 502.22 |
| 2012-08-14 | 4,500 | 4,545 | 4,485 | 4,515 | 492,900 | 501.67 |
| 2012-08-13 | 4,465 | 4,490 | 4,440 | 4,480 | 240,700 | 497.78 |
| 2012-08-10 | 4,505 | 4,520 | 4,485 | 4,500 | 328,200 | 500 |
| 2012-08-09 | 4,485 | 4,500 | 4,460 | 4,500 | 368,700 | 500 |
| 2012-08-08 | 4,495 | 4,505 | 4,445 | 4,475 | 426,000 | 497.22 |
| 2012-08-07 | 4,440 | 4,490 | 4,440 | 4,485 | 329,400 | 498.33 |
| 2012-08-06 | 4,430 | 4,475 | 4,415 | 4,460 | 347,500 | 495.56 |
| 2012-08-03 | 4,380 | 4,410 | 4,380 | 4,400 | 527,901 | 488.89 |
| 2012-08-02 | 4,400 | 4,425 | 4,360 | 4,385 | 453,300 | 487.22 |
| 2012-08-01 | 4,420 | 4,420 | 4,360 | 4,375 | 754,601 | 486.11 |
| 2012-07-31 | 4,420 | 4,435 | 4,310 | 4,310 | 1,043,601 | 478.89 |
| 2012-07-30 | 4,395 | 4,420 | 4,365 | 4,390 | 465,500 | 487.78 |
| 2012-07-27 | 4,420 | 4,435 | 4,365 | 4,395 | 466,900 | 488.33 |
| 2012-07-26 | 4,385 | 4,425 | 4,360 | 4,415 | 635,801 | 490.56 |
| 2012-07-25 | 4,400 | 4,420 | 4,370 | 4,380 | 892,401 | 486.67 |
| 2012-07-24 | 4,480 | 4,480 | 4,420 | 4,430 | 503,301 | 492.22 |
| 2012-07-23 | 4,490 | 4,520 | 4,455 | 4,485 | 304,300 | 498.33 |
| 2012-07-20 | 4,510 | 4,550 | 4,490 | 4,515 | 496,800 | 501.67 |
| 2012-07-19 | 4,560 | 4,565 | 4,505 | 4,510 | 449,700 | 501.11 |
| 2012-07-18 | 4,575 | 4,610 | 4,555 | 4,565 | 849,601 | 507.22 |
| 2012-07-17 | 4,485 | 4,550 | 4,460 | 4,530 | 618,101 | 503.33 |
| 2012-07-13 | 4,470 | 4,505 | 4,465 | 4,480 | 547,201 | 497.78 |
| 2012-07-12 | 4,510 | 4,515 | 4,455 | 4,470 | 573,701 | 496.67 |
| 2012-07-11 | 4,475 | 4,515 | 4,445 | 4,500 | 565,301 | 500 |
| 2012-07-10 | 4,470 | 4,485 | 4,390 | 4,465 | 1,128,801 | 496.11 |
| 2012-07-09 | 4,465 | 4,480 | 4,430 | 4,445 | 868,801 | 493.89 |
| 2012-07-06 | 4,520 | 4,545 | 4,470 | 4,495 | 512,901 | 499.44 |
| 2012-07-05 | 4,550 | 4,565 | 4,525 | 4,530 | 275,300 | 503.33 |
| 2012-07-04 | 4,545 | 4,585 | 4,510 | 4,570 | 649,801 | 507.78 |
| 2012-07-03 | 4,550 | 4,555 | 4,500 | 4,545 | 471,100 | 505 |
| 2012-07-02 | 4,555 | 4,555 | 4,490 | 4,505 | 357,800 | 500.56 |
| 2012-06-29 | 4,500 | 4,565 | 4,490 | 4,545 | 884,701 | 505 |
| 2012-06-28 | 4,490 | 4,495 | 4,455 | 4,490 | 489,100 | 498.89 |
| 2012-06-27 | 4,480 | 4,480 | 4,440 | 4,470 | 526,801 | 496.67 |
| 2012-06-26 | 4,420 | 4,490 | 4,420 | 4,425 | 1,172,701 | 491.67 |
| 2012-06-25 | 4,335 | 4,400 | 4,320 | 4,360 | 956,201 | 484.44 |
| 2012-06-22 | 4,225 | 4,280 | 4,225 | 4,250 | 610,301 | 472.22 |
| 2012-06-21 | 4,340 | 4,345 | 4,250 | 4,270 | 912,001 | 474.44 |
| 2012-06-20 | 4,285 | 4,355 | 4,275 | 4,345 | 523,701 | 482.78 |
| 2012-06-19 | 4,245 | 4,270 | 4,230 | 4,265 | 504,901 | 473.89 |
| 2012-06-18 | 4,285 | 4,320 | 4,220 | 4,235 | 583,301 | 470.56 |
| 2012-06-15 | 4,230 | 4,235 | 4,190 | 4,225 | 619,101 | 469.44 |
| 2012-06-14 | 4,150 | 4,215 | 4,145 | 4,210 | 691,901 | 467.78 |
| 2012-06-13 | 4,125 | 4,180 | 4,095 | 4,155 | 1,035,501 | 461.67 |
| 2012-06-12 | 4,205 | 4,205 | 4,135 | 4,145 | 1,502,202 | 460.56 |
| 2012-06-11 | 4,310 | 4,325 | 4,235 | 4,240 | 692,501 | 471.11 |
| 2012-06-08 | 4,355 | 4,365 | 4,280 | 4,320 | 718,201 | 480 |
| 2012-06-07 | 4,375 | 4,385 | 4,335 | 4,375 | 506,901 | 486.11 |
| 2012-06-06 | 4,340 | 4,385 | 4,315 | 4,375 | 837,601 | 486.11 |
| 2012-06-05 | 4,300 | 4,335 | 4,255 | 4,325 | 596,701 | 480.56 |
| 2012-06-04 | 4,320 | 4,330 | 4,270 | 4,295 | 543,501 | 477.22 |
| 2012-06-01 | 4,240 | 4,320 | 4,230 | 4,305 | 930,201 | 478.33 |
| 2012-05-31 | 4,255 | 4,270 | 4,215 | 4,235 | 633,801 | 470.56 |
| 2012-05-30 | 4,250 | 4,295 | 4,220 | 4,275 | 522,501 | 475 |
| 2012-05-29 | 4,220 | 4,255 | 4,205 | 4,240 | 394,600 | 471.11 |
| 2012-05-28 | 4,245 | 4,260 | 4,205 | 4,230 | 369,000 | 470 |
| 2012-05-25 | 4,280 | 4,280 | 4,200 | 4,275 | 717,501 | 475 |
| 2012-05-24 | 4,335 | 4,360 | 4,270 | 4,275 | 699,401 | 475 |
| 2012-05-23 | 4,310 | 4,360 | 4,270 | 4,330 | 590,301 | 481.11 |
| 2012-05-22 | 4,295 | 4,330 | 4,280 | 4,310 | 836,501 | 478.89 |
| 2012-05-21 | 4,285 | 4,310 | 4,260 | 4,275 | 447,600 | 475 |
| 2012-05-18 | 4,330 | 4,355 | 4,300 | 4,315 | 641,801 | 479.44 |
| 2012-05-17 | 4,455 | 4,455 | 4,360 | 4,375 | 704,401 | 486.11 |
| 2012-05-16 | 4,465 | 4,470 | 4,435 | 4,450 | 566,401 | 494.44 |
| 2012-05-15 | 4,490 | 4,515 | 4,460 | 4,470 | 554,501 | 496.67 |
| 2012-05-14 | 4,520 | 4,545 | 4,490 | 4,500 | 537,801 | 500 |
| 2012-05-11 | 4,535 | 4,540 | 4,485 | 4,500 | 688,501 | 500 |
| 2012-05-10 | 4,535 | 4,535 | 4,485 | 4,510 | 562,801 | 501.11 |
| 2012-05-09 | 4,560 | 4,590 | 4,510 | 4,510 | 831,201 | 501.11 |
| 2012-05-08 | 4,610 | 4,620 | 4,560 | 4,580 | 504,501 | 508.89 |
| 2012-05-07 | 4,575 | 4,630 | 4,565 | 4,605 | 1,195,801 | 511.67 |
| 2012-05-02 | 4,550 | 4,570 | 4,510 | 4,535 | 794,601 | 503.89 |
| 2012-05-01 | 4,435 | 4,545 | 4,410 | 4,510 | 1,184,001 | 501.11 |
| 2012-04-27 | 4,470 | 4,475 | 4,410 | 4,460 | 878,501 | 495.56 |
| 2012-04-26 | 4,385 | 4,480 | 4,380 | 4,465 | 1,081,901 | 496.11 |
| 2012-04-25 | 4,410 | 4,410 | 4,355 | 4,375 | 810,801 | 486.11 |
| 2012-04-24 | 4,385 | 4,405 | 4,345 | 4,390 | 834,601 | 487.78 |
| 2012-04-23 | 4,365 | 4,390 | 4,325 | 4,350 | 337,900 | 483.33 |
| 2012-04-20 | 4,345 | 4,370 | 4,330 | 4,345 | 415,400 | 482.78 |
| 2012-04-19 | 4,395 | 4,395 | 4,340 | 4,360 | 311,900 | 484.44 |
| 2012-04-18 | 4,420 | 4,435 | 4,385 | 4,385 | 419,700 | 487.22 |
| 2012-04-17 | 4,400 | 4,415 | 4,365 | 4,410 | 411,200 | 490 |
| 2012-04-16 | 4,380 | 4,420 | 4,375 | 4,395 | 731,501 | 488.33 |
| 2012-04-13 | 4,370 | 4,410 | 4,360 | 4,385 | 466,600 | 487.22 |
| 2012-04-12 | 4,365 | 4,385 | 4,335 | 4,350 | 552,301 | 483.33 |
| 2012-04-11 | 4,290 | 4,330 | 4,280 | 4,320 | 653,301 | 480 |
| 2012-04-10 | 4,295 | 4,320 | 4,280 | 4,285 | 537,801 | 476.11 |
| 2012-04-09 | 4,290 | 4,295 | 4,260 | 4,270 | 381,800 | 474.44 |
| 2012-04-06 | 4,290 | 4,345 | 4,275 | 4,310 | 620,101 | 478.89 |
| 2012-04-05 | 4,295 | 4,315 | 4,280 | 4,290 | 407,200 | 476.67 |
| 2012-04-04 | 4,360 | 4,360 | 4,310 | 4,315 | 565,801 | 479.44 |
| 2012-04-03 | 4,390 | 4,395 | 4,345 | 4,360 | 493,400 | 484.44 |
| 2012-04-02 | 4,400 | 4,405 | 4,365 | 4,370 | 590,801 | 485.56 |
| 2012-03-30 | 4,350 | 4,385 | 4,330 | 4,370 | 932,701 | 485.56 |
| 2012-03-29 | 4,415 | 4,420 | 4,355 | 4,360 | 487,900 | 484.44 |
| 2012-03-28 | 4,335 | 4,405 | 4,305 | 4,400 | 1,162,201 | 488.89 |
| 2012-03-27 | 4,265 | 4,300 | 4,255 | 4,300 | 599,001 | 477.78 |
| 2012-03-26 | 4,245 | 4,285 | 4,240 | 4,255 | 748,501 | 472.78 |
| 2012-03-23 | 4,265 | 4,280 | 4,250 | 4,255 | 966,101 | 472.78 |
| 2012-03-22 | 4,220 | 4,275 | 4,220 | 4,260 | 645,401 | 473.33 |
| 2012-03-21 | 4,230 | 4,240 | 4,200 | 4,230 | 456,700 | 470 |
| 2012-03-19 | 4,220 | 4,235 | 4,205 | 4,225 | 244,800 | 469.44 |
| 2012-03-16 | 4,205 | 4,205 | 4,175 | 4,195 | 359,000 | 466.11 |
| 2012-03-15 | 4,160 | 4,225 | 4,160 | 4,205 | 836,801 | 467.22 |
| 2012-03-14 | 4,195 | 4,200 | 4,145 | 4,145 | 646,001 | 460.56 |
| 2012-03-13 | 4,150 | 4,185 | 4,135 | 4,180 | 916,201 | 464.44 |
| 2012-03-12 | 4,150 | 4,185 | 4,125 | 4,155 | 802,501 | 461.67 |
| 2012-03-09 | 4,190 | 4,205 | 4,135 | 4,155 | 1,500,802 | 461.67 |
| 2012-03-08 | 4,265 | 4,275 | 4,160 | 4,215 | 1,011,701 | 468.33 |
| 2012-03-07 | 4,210 | 4,265 | 4,205 | 4,245 | 738,001 | 471.67 |
| 2012-03-06 | 4,190 | 4,240 | 4,175 | 4,230 | 633,001 | 470 |
| 2012-03-05 | 4,190 | 4,195 | 4,165 | 4,190 | 673,101 | 465.56 |
| 2012-03-02 | 4,200 | 4,200 | 4,155 | 4,170 | 625,501 | 463.33 |
| 2012-03-01 | 4,230 | 4,230 | 4,165 | 4,210 | 890,201 | 467.78 |
| 2012-02-29 | 4,185 | 4,210 | 4,160 | 4,205 | 922,201 | 467.22 |
| 2012-02-28 | 4,125 | 4,150 | 4,110 | 4,140 | 599,501 | 460 |
| 2012-02-27 | 4,110 | 4,130 | 4,080 | 4,120 | 865,201 | 457.78 |
| 2012-02-24 | 4,125 | 4,155 | 4,115 | 4,115 | 487,400 | 457.22 |
| 2012-02-23 | 4,095 | 4,115 | 4,070 | 4,110 | 541,601 | 456.67 |
| 2012-02-22 | 4,135 | 4,140 | 4,080 | 4,100 | 753,201 | 455.56 |
| 2012-02-21 | 4,075 | 4,125 | 4,055 | 4,120 | 813,801 | 457.78 |
| 2012-02-20 | 4,085 | 4,100 | 4,035 | 4,075 | 1,163,201 | 452.78 |
| 2012-02-17 | 4,110 | 4,115 | 3,980 | 4,085 | 1,958,202 | 453.89 |
| 2012-02-16 | 4,170 | 4,180 | 4,115 | 4,140 | 937,801 | 460 |
| 2012-02-15 | 4,235 | 4,235 | 4,175 | 4,190 | 1,110,301 | 465.56 |
| 2012-02-14 | 4,225 | 4,240 | 4,195 | 4,230 | 632,501 | 470 |
| 2012-02-13 | 4,175 | 4,220 | 4,165 | 4,220 | 976,901 | 468.89 |
| 2012-02-10 | 4,175 | 4,190 | 4,120 | 4,135 | 681,801 | 459.44 |
| 2012-02-09 | 4,185 | 4,200 | 4,165 | 4,180 | 586,701 | 464.44 |
| 2012-02-08 | 4,180 | 4,200 | 4,170 | 4,185 | 826,101 | 465 |
| 2012-02-07 | 4,170 | 4,185 | 4,140 | 4,165 | 768,701 | 462.78 |
| 2012-02-06 | 4,080 | 4,145 | 4,080 | 4,125 | 741,801 | 458.33 |
| 2012-02-03 | 4,040 | 4,065 | 4,025 | 4,065 | 791,701 | 451.67 |
| 2012-02-02 | 4,085 | 4,090 | 4,025 | 4,050 | 1,109,801 | 450 |
| 2012-02-01 | 4,045 | 4,110 | 4,045 | 4,090 | 1,441,601 | 454.44 |
| 2012-01-31 | 4,020 | 4,045 | 3,945 | 4,005 | 1,763,402 | 445 |
| 2012-01-30 | 3,950 | 4,045 | 3,940 | 4,030 | 1,042,201 | 447.78 |
| 2012-01-27 | 3,930 | 3,970 | 3,910 | 3,945 | 831,101 | 438.33 |
| 2012-01-26 | 3,870 | 3,925 | 3,860 | 3,910 | 664,001 | 434.44 |
| 2012-01-25 | 3,850 | 3,865 | 3,830 | 3,860 | 360,900 | 428.89 |
| 2012-01-24 | 3,830 | 3,840 | 3,810 | 3,825 | 375,200 | 425 |
| 2012-01-23 | 3,835 | 3,845 | 3,785 | 3,815 | 540,801 | 423.89 |
| 2012-01-20 | 3,885 | 3,885 | 3,845 | 3,865 | 479,000 | 429.44 |
| 2012-01-19 | 3,810 | 3,875 | 3,805 | 3,855 | 915,501 | 428.33 |
| 2012-01-18 | 3,825 | 3,845 | 3,795 | 3,805 | 950,901 | 422.78 |
| 2012-01-17 | 3,875 | 3,900 | 3,870 | 3,895 | 413,600 | 432.78 |
| 2012-01-16 | 3,780 | 3,875 | 3,745 | 3,865 | 508,601 | 429.44 |
| 2012-01-13 | 3,820 | 3,840 | 3,805 | 3,805 | 314,100 | 422.78 |
| 2012-01-12 | 3,845 | 3,845 | 3,785 | 3,795 | 381,700 | 421.67 |
| 2012-01-11 | 3,875 | 3,890 | 3,820 | 3,840 | 601,101 | 426.67 |
| 2012-01-10 | 3,895 | 3,950 | 3,845 | 3,850 | 558,301 | 427.78 |
| 2012-01-06 | 3,810 | 3,850 | 3,810 | 3,845 | 548,701 | 427.22 |
| 2012-01-05 | 3,835 | 3,855 | 3,805 | 3,805 | 470,400 | 422.78 |
| 2012-01-04 | 3,865 | 3,890 | 3,830 | 3,860 | 720,401 | 428.89 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株