8382 (株)中国銀行 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 | 1,195 | 1,204 | 1,177 | 1,201 | 225,000 | 1,201 |
| 2012-12-27 | 1,214 | 1,215 | 1,186 | 1,190 | 210,000 | 1,190 |
| 2012-12-26 | 1,185 | 1,204 | 1,185 | 1,191 | 164,000 | 1,191 |
| 2012-12-25 | 1,221 | 1,225 | 1,186 | 1,189 | 180,000 | 1,189 |
| 2012-12-21 | 1,211 | 1,222 | 1,190 | 1,202 | 417,000 | 1,202 |
| 2012-12-20 | 1,204 | 1,214 | 1,192 | 1,204 | 415,000 | 1,204 |
| 2012-12-19 | 1,175 | 1,213 | 1,175 | 1,199 | 453,000 | 1,199 |
| 2012-12-18 | 1,176 | 1,181 | 1,167 | 1,174 | 312,000 | 1,174 |
| 2012-12-17 | 1,170 | 1,190 | 1,154 | 1,156 | 341,000 | 1,156 |
| 2012-12-14 | 1,175 | 1,183 | 1,159 | 1,165 | 627,000 | 1,165 |
| 2012-12-13 | 1,193 | 1,195 | 1,167 | 1,168 | 308,000 | 1,168 |
| 2012-12-12 | 1,182 | 1,192 | 1,172 | 1,180 | 355,000 | 1,180 |
| 2012-12-11 | 1,167 | 1,172 | 1,165 | 1,172 | 174,000 | 1,172 |
| 2012-12-10 | 1,173 | 1,179 | 1,159 | 1,164 | 294,000 | 1,164 |
| 2012-12-07 | 1,173 | 1,175 | 1,162 | 1,166 | 350,000 | 1,166 |
| 2012-12-06 | 1,154 | 1,187 | 1,154 | 1,172 | 517,000 | 1,172 |
| 2012-12-05 | 1,141 | 1,152 | 1,139 | 1,146 | 176,000 | 1,146 |
| 2012-12-04 | 1,138 | 1,150 | 1,136 | 1,149 | 205,000 | 1,149 |
| 2012-12-03 | 1,151 | 1,151 | 1,135 | 1,137 | 226,000 | 1,137 |
| 2012-11-30 | 1,154 | 1,155 | 1,142 | 1,151 | 414,000 | 1,151 |
| 2012-11-29 | 1,146 | 1,159 | 1,141 | 1,144 | 200,000 | 1,144 |
| 2012-11-28 | 1,152 | 1,155 | 1,142 | 1,144 | 154,000 | 1,144 |
| 2012-11-27 | 1,140 | 1,157 | 1,140 | 1,153 | 283,000 | 1,153 |
| 2012-11-26 | 1,145 | 1,150 | 1,132 | 1,134 | 272,000 | 1,134 |
| 2012-11-22 | 1,129 | 1,137 | 1,127 | 1,135 | 302,000 | 1,135 |
| 2012-11-21 | 1,117 | 1,125 | 1,117 | 1,125 | 175,000 | 1,125 |
| 2012-11-20 | 1,120 | 1,124 | 1,114 | 1,119 | 238,000 | 1,119 |
| 2012-11-19 | 1,093 | 1,115 | 1,093 | 1,105 | 243,000 | 1,105 |
| 2012-11-16 | 1,073 | 1,096 | 1,073 | 1,086 | 383,000 | 1,086 |
| 2012-11-15 | 1,058 | 1,077 | 1,052 | 1,070 | 319,000 | 1,070 |
| 2012-11-14 | 1,070 | 1,070 | 1,056 | 1,061 | 327,000 | 1,061 |
| 2012-11-13 | 1,085 | 1,085 | 1,058 | 1,079 | 309,000 | 1,079 |
| 2012-11-12 | 1,105 | 1,105 | 1,080 | 1,084 | 288,000 | 1,084 |
| 2012-11-09 | 1,083 | 1,105 | 1,082 | 1,099 | 372,000 | 1,099 |
| 2012-11-08 | 1,100 | 1,100 | 1,094 | 1,096 | 138,000 | 1,096 |
| 2012-11-07 | 1,108 | 1,115 | 1,105 | 1,107 | 230,000 | 1,107 |
| 2012-11-06 | 1,092 | 1,107 | 1,089 | 1,106 | 187,000 | 1,106 |
| 2012-11-05 | 1,102 | 1,105 | 1,090 | 1,094 | 151,000 | 1,094 |
| 2012-11-02 | 1,102 | 1,118 | 1,100 | 1,110 | 263,000 | 1,110 |
| 2012-11-01 | 1,099 | 1,106 | 1,094 | 1,101 | 141,000 | 1,101 |
| 2012-10-31 | 1,090 | 1,099 | 1,088 | 1,098 | 292,000 | 1,098 |
| 2012-10-30 | 1,101 | 1,107 | 1,091 | 1,091 | 215,000 | 1,091 |
| 2012-10-29 | 1,104 | 1,112 | 1,097 | 1,100 | 172,000 | 1,100 |
| 2012-10-26 | 1,105 | 1,112 | 1,094 | 1,101 | 249,000 | 1,101 |
| 2012-10-25 | 1,109 | 1,110 | 1,097 | 1,107 | 262,000 | 1,107 |
| 2012-10-24 | 1,087 | 1,112 | 1,087 | 1,108 | 389,000 | 1,108 |
| 2012-10-23 | 1,099 | 1,102 | 1,084 | 1,101 | 246,000 | 1,101 |
| 2012-10-22 | 1,076 | 1,101 | 1,075 | 1,099 | 226,000 | 1,099 |
| 2012-10-19 | 1,098 | 1,105 | 1,086 | 1,095 | 296,000 | 1,095 |
| 2012-10-18 | 1,099 | 1,107 | 1,091 | 1,097 | 260,000 | 1,097 |
| 2012-10-17 | 1,084 | 1,096 | 1,083 | 1,088 | 193,000 | 1,088 |
| 2012-10-16 | 1,070 | 1,077 | 1,065 | 1,074 | 187,000 | 1,074 |
| 2012-10-15 | 1,068 | 1,075 | 1,060 | 1,066 | 188,000 | 1,066 |
| 2012-10-12 | 1,066 | 1,079 | 1,063 | 1,069 | 165,000 | 1,069 |
| 2012-10-11 | 1,050 | 1,067 | 1,050 | 1,062 | 312,000 | 1,062 |
| 2012-10-10 | 1,054 | 1,066 | 1,050 | 1,059 | 201,000 | 1,059 |
| 2012-10-09 | 1,080 | 1,090 | 1,065 | 1,068 | 375,000 | 1,068 |
| 2012-10-05 | 1,079 | 1,092 | 1,076 | 1,089 | 238,000 | 1,089 |
| 2012-10-04 | 1,074 | 1,096 | 1,074 | 1,080 | 254,000 | 1,080 |
| 2012-10-03 | 1,057 | 1,075 | 1,052 | 1,073 | 433,000 | 1,073 |
| 2012-10-02 | 1,091 | 1,097 | 1,075 | 1,078 | 281,000 | 1,078 |
| 2012-10-01 | 1,096 | 1,096 | 1,074 | 1,091 | 292,000 | 1,091 |
| 2012-09-28 | 1,115 | 1,119 | 1,084 | 1,100 | 376,000 | 1,100 |
| 2012-09-27 | 1,103 | 1,118 | 1,099 | 1,115 | 238,000 | 1,115 |
| 2012-09-26 | 1,097 | 1,110 | 1,096 | 1,105 | 265,000 | 1,105 |
| 2012-09-25 | 1,097 | 1,121 | 1,095 | 1,121 | 397,000 | 1,121 |
| 2012-09-24 | 1,095 | 1,102 | 1,091 | 1,096 | 208,000 | 1,096 |
| 2012-09-21 | 1,077 | 1,096 | 1,077 | 1,094 | 281,000 | 1,094 |
| 2012-09-20 | 1,088 | 1,093 | 1,074 | 1,081 | 240,000 | 1,081 |
| 2012-09-19 | 1,097 | 1,101 | 1,084 | 1,087 | 273,000 | 1,087 |
| 2012-09-18 | 1,089 | 1,099 | 1,080 | 1,092 | 221,000 | 1,092 |
| 2012-09-14 | 1,100 | 1,100 | 1,087 | 1,089 | 339,000 | 1,089 |
| 2012-09-13 | 1,097 | 1,097 | 1,085 | 1,094 | 138,000 | 1,094 |
| 2012-09-12 | 1,084 | 1,098 | 1,083 | 1,098 | 232,000 | 1,098 |
| 2012-09-11 | 1,075 | 1,086 | 1,069 | 1,084 | 157,000 | 1,084 |
| 2012-09-10 | 1,076 | 1,079 | 1,068 | 1,078 | 211,000 | 1,078 |
| 2012-09-07 | 1,072 | 1,077 | 1,063 | 1,075 | 260,000 | 1,075 |
| 2012-09-06 | 1,046 | 1,057 | 1,042 | 1,052 | 158,000 | 1,052 |
| 2012-09-05 | 1,055 | 1,060 | 1,048 | 1,051 | 156,000 | 1,051 |
| 2012-09-04 | 1,080 | 1,080 | 1,049 | 1,058 | 207,000 | 1,058 |
| 2012-09-03 | 1,079 | 1,091 | 1,071 | 1,080 | 292,000 | 1,080 |
| 2012-08-31 | 1,069 | 1,078 | 1,067 | 1,069 | 275,000 | 1,069 |
| 2012-08-30 | 1,072 | 1,084 | 1,072 | 1,079 | 220,000 | 1,079 |
| 2012-08-29 | 1,084 | 1,084 | 1,071 | 1,082 | 125,000 | 1,082 |
| 2012-08-28 | 1,088 | 1,090 | 1,072 | 1,076 | 230,000 | 1,076 |
| 2012-08-27 | 1,084 | 1,097 | 1,082 | 1,082 | 128,000 | 1,082 |
| 2012-08-24 | 1,080 | 1,088 | 1,068 | 1,084 | 224,000 | 1,084 |
| 2012-08-23 | 1,083 | 1,092 | 1,080 | 1,086 | 204,000 | 1,086 |
| 2012-08-22 | 1,092 | 1,099 | 1,083 | 1,089 | 173,000 | 1,089 |
| 2012-08-21 | 1,083 | 1,093 | 1,083 | 1,090 | 180,000 | 1,090 |
| 2012-08-20 | 1,082 | 1,085 | 1,077 | 1,081 | 119,000 | 1,081 |
| 2012-08-17 | 1,073 | 1,082 | 1,071 | 1,081 | 228,000 | 1,081 |
| 2012-08-16 | 1,065 | 1,077 | 1,060 | 1,072 | 274,000 | 1,072 |
| 2012-08-15 | 1,060 | 1,061 | 1,050 | 1,061 | 202,000 | 1,061 |
| 2012-08-14 | 1,036 | 1,062 | 1,036 | 1,061 | 233,000 | 1,061 |
| 2012-08-13 | 1,039 | 1,041 | 1,026 | 1,033 | 151,000 | 1,033 |
| 2012-08-10 | 1,044 | 1,048 | 1,029 | 1,042 | 194,000 | 1,042 |
| 2012-08-09 | 1,036 | 1,047 | 1,034 | 1,045 | 220,000 | 1,045 |
| 2012-08-08 | 1,046 | 1,053 | 1,032 | 1,039 | 250,000 | 1,039 |
| 2012-08-07 | 1,026 | 1,037 | 1,025 | 1,036 | 168,000 | 1,036 |
| 2012-08-06 | 1,020 | 1,035 | 1,013 | 1,028 | 268,000 | 1,028 |
| 2012-08-03 | 1,011 | 1,018 | 999 | 1,010 | 284,000 | 1,010 |
| 2012-08-02 | 1,004 | 1,020 | 1,004 | 1,011 | 244,000 | 1,011 |
| 2012-08-01 | 993 | 1,010 | 993 | 1,006 | 218,000 | 1,006 |
| 2012-07-31 | 1,005 | 1,008 | 994 | 1,000 | 282,000 | 1,000 |
| 2012-07-30 | 1,002 | 1,003 | 993 | 1,002 | 181,000 | 1,002 |
| 2012-07-27 | 991 | 995 | 978 | 995 | 288,000 | 995 |
| 2012-07-26 | 970 | 993 | 970 | 983 | 290,000 | 983 |
| 2012-07-25 | 969 | 984 | 958 | 969 | 320,000 | 969 |
| 2012-07-24 | 984 | 985 | 969 | 973 | 214,000 | 973 |
| 2012-07-23 | 983 | 995 | 975 | 977 | 200,000 | 977 |
| 2012-07-20 | 1,013 | 1,013 | 979 | 984 | 244,000 | 984 |
| 2012-07-19 | 1,014 | 1,028 | 1,008 | 1,012 | 216,000 | 1,012 |
| 2012-07-18 | 1,016 | 1,033 | 1,014 | 1,015 | 256,000 | 1,015 |
| 2012-07-17 | 1,021 | 1,029 | 1,012 | 1,015 | 304,000 | 1,015 |
| 2012-07-13 | 1,021 | 1,033 | 1,019 | 1,021 | 288,000 | 1,021 |
| 2012-07-12 | 1,034 | 1,045 | 1,020 | 1,021 | 401,000 | 1,021 |
| 2012-07-11 | 1,040 | 1,045 | 1,026 | 1,035 | 195,000 | 1,035 |
| 2012-07-10 | 1,040 | 1,054 | 1,039 | 1,041 | 182,000 | 1,041 |
| 2012-07-09 | 1,033 | 1,050 | 1,030 | 1,046 | 152,000 | 1,046 |
| 2012-07-06 | 1,049 | 1,060 | 1,037 | 1,040 | 289,000 | 1,040 |
| 2012-07-05 | 1,046 | 1,056 | 1,038 | 1,041 | 318,000 | 1,041 |
| 2012-07-04 | 1,048 | 1,055 | 1,047 | 1,048 | 144,000 | 1,048 |
| 2012-07-03 | 1,033 | 1,051 | 1,033 | 1,047 | 297,000 | 1,047 |
| 2012-07-02 | 1,043 | 1,046 | 1,023 | 1,032 | 178,000 | 1,032 |
| 2012-06-29 | 1,026 | 1,041 | 1,015 | 1,036 | 502,000 | 1,036 |
| 2012-06-28 | 999 | 1,026 | 997 | 1,026 | 348,000 | 1,026 |
| 2012-06-27 | 985 | 1,001 | 981 | 998 | 498,000 | 998 |
| 2012-06-26 | 955 | 978 | 954 | 970 | 495,000 | 970 |
| 2012-06-25 | 968 | 970 | 956 | 957 | 210,000 | 957 |
| 2012-06-22 | 972 | 973 | 961 | 966 | 255,000 | 966 |
| 2012-06-21 | 971 | 975 | 962 | 975 | 356,000 | 975 |
| 2012-06-20 | 948 | 962 | 940 | 962 | 346,000 | 962 |
| 2012-06-19 | 941 | 951 | 935 | 940 | 287,000 | 940 |
| 2012-06-18 | 949 | 955 | 936 | 939 | 280,000 | 939 |
| 2012-06-15 | 930 | 940 | 925 | 934 | 286,000 | 934 |
| 2012-06-14 | 928 | 934 | 922 | 926 | 187,000 | 926 |
| 2012-06-13 | 927 | 934 | 920 | 929 | 254,000 | 929 |
| 2012-06-12 | 934 | 935 | 919 | 926 | 328,000 | 926 |
| 2012-06-11 | 938 | 945 | 930 | 934 | 282,000 | 934 |
| 2012-06-08 | 954 | 954 | 927 | 937 | 490,000 | 937 |
| 2012-06-07 | 947 | 953 | 942 | 953 | 229,000 | 953 |
| 2012-06-06 | 959 | 959 | 936 | 942 | 334,000 | 942 |
| 2012-06-05 | 928 | 957 | 927 | 952 | 365,000 | 952 |
| 2012-06-04 | 915 | 934 | 914 | 932 | 346,000 | 932 |
| 2012-06-01 | 922 | 932 | 919 | 930 | 246,000 | 930 |
| 2012-05-31 | 920 | 928 | 917 | 928 | 582,000 | 928 |
| 2012-05-30 | 941 | 944 | 924 | 930 | 283,000 | 930 |
| 2012-05-29 | 940 | 950 | 936 | 941 | 160,000 | 941 |
| 2012-05-28 | 948 | 949 | 937 | 941 | 181,000 | 941 |
| 2012-05-25 | 958 | 960 | 939 | 947 | 324,000 | 947 |
| 2012-05-24 | 933 | 953 | 933 | 943 | 250,000 | 943 |
| 2012-05-23 | 958 | 959 | 936 | 937 | 369,000 | 937 |
| 2012-05-22 | 950 | 975 | 946 | 958 | 894,000 | 958 |
| 2012-05-21 | 931 | 945 | 931 | 937 | 255,000 | 937 |
| 2012-05-18 | 951 | 951 | 929 | 935 | 347,000 | 935 |
| 2012-05-17 | 962 | 966 | 946 | 962 | 265,000 | 962 |
| 2012-05-16 | 983 | 987 | 951 | 961 | 411,000 | 961 |
| 2012-05-15 | 989 | 999 | 978 | 984 | 400,000 | 984 |
| 2012-05-14 | 986 | 998 | 978 | 995 | 316,000 | 995 |
| 2012-05-11 | 1,007 | 1,014 | 991 | 993 | 275,000 | 993 |
| 2012-05-10 | 1,001 | 1,010 | 998 | 1,006 | 275,000 | 1,006 |
| 2012-05-09 | 1,014 | 1,015 | 1,003 | 1,012 | 294,000 | 1,012 |
| 2012-05-08 | 1,025 | 1,029 | 1,013 | 1,023 | 336,000 | 1,023 |
| 2012-05-07 | 1,001 | 1,033 | 1,001 | 1,026 | 293,000 | 1,026 |
| 2012-05-02 | 1,026 | 1,044 | 1,022 | 1,034 | 313,000 | 1,034 |
| 2012-05-01 | 1,012 | 1,034 | 1,010 | 1,028 | 395,000 | 1,028 |
| 2012-04-27 | 1,024 | 1,031 | 1,002 | 1,012 | 669,000 | 1,012 |
| 2012-04-26 | 1,019 | 1,040 | 1,014 | 1,033 | 958,000 | 1,033 |
| 2012-04-25 | 1,027 | 1,037 | 1,019 | 1,022 | 264,000 | 1,022 |
| 2012-04-24 | 1,024 | 1,025 | 1,013 | 1,021 | 288,000 | 1,021 |
| 2012-04-23 | 1,043 | 1,045 | 1,030 | 1,030 | 225,000 | 1,030 |
| 2012-04-20 | 1,046 | 1,048 | 1,040 | 1,043 | 147,000 | 1,043 |
| 2012-04-19 | 1,051 | 1,053 | 1,039 | 1,039 | 169,000 | 1,039 |
| 2012-04-18 | 1,053 | 1,065 | 1,053 | 1,064 | 197,000 | 1,064 |
| 2012-04-17 | 1,047 | 1,051 | 1,039 | 1,049 | 150,000 | 1,049 |
| 2012-04-16 | 1,050 | 1,053 | 1,038 | 1,052 | 132,000 | 1,052 |
| 2012-04-13 | 1,043 | 1,059 | 1,040 | 1,056 | 254,000 | 1,056 |
| 2012-04-12 | 1,058 | 1,058 | 1,040 | 1,042 | 436,000 | 1,042 |
| 2012-04-11 | 1,049 | 1,064 | 1,049 | 1,059 | 346,000 | 1,059 |
| 2012-04-10 | 1,053 | 1,068 | 1,053 | 1,063 | 263,000 | 1,063 |
| 2012-04-09 | 1,048 | 1,062 | 1,038 | 1,053 | 227,000 | 1,053 |
| 2012-04-06 | 1,067 | 1,075 | 1,058 | 1,066 | 225,000 | 1,066 |
| 2012-04-05 | 1,069 | 1,081 | 1,052 | 1,068 | 315,000 | 1,068 |
| 2012-04-04 | 1,098 | 1,108 | 1,060 | 1,069 | 389,000 | 1,069 |
| 2012-04-03 | 1,101 | 1,108 | 1,086 | 1,098 | 168,000 | 1,098 |
| 2012-04-02 | 1,118 | 1,118 | 1,093 | 1,100 | 244,000 | 1,100 |
| 2012-03-30 | 1,124 | 1,124 | 1,110 | 1,119 | 266,000 | 1,119 |
| 2012-03-29 | 1,119 | 1,133 | 1,111 | 1,123 | 228,000 | 1,123 |
| 2012-03-28 | 1,122 | 1,123 | 1,107 | 1,117 | 233,000 | 1,117 |
| 2012-03-27 | 1,115 | 1,139 | 1,111 | 1,134 | 381,000 | 1,134 |
| 2012-03-26 | 1,106 | 1,110 | 1,087 | 1,096 | 287,000 | 1,096 |
| 2012-03-23 | 1,099 | 1,111 | 1,086 | 1,105 | 338,000 | 1,105 |
| 2012-03-22 | 1,103 | 1,111 | 1,103 | 1,109 | 296,000 | 1,109 |
| 2012-03-21 | 1,117 | 1,118 | 1,098 | 1,102 | 308,000 | 1,102 |
| 2012-03-19 | 1,118 | 1,125 | 1,116 | 1,116 | 165,000 | 1,116 |
| 2012-03-16 | 1,114 | 1,123 | 1,107 | 1,123 | 235,000 | 1,123 |
| 2012-03-15 | 1,120 | 1,120 | 1,101 | 1,111 | 251,000 | 1,111 |
| 2012-03-14 | 1,128 | 1,134 | 1,115 | 1,115 | 249,000 | 1,115 |
| 2012-03-13 | 1,108 | 1,134 | 1,107 | 1,109 | 274,000 | 1,109 |
| 2012-03-12 | 1,129 | 1,129 | 1,108 | 1,109 | 162,000 | 1,109 |
| 2012-03-09 | 1,125 | 1,135 | 1,119 | 1,125 | 433,000 | 1,125 |
| 2012-03-08 | 1,110 | 1,130 | 1,110 | 1,118 | 198,000 | 1,118 |
| 2012-03-07 | 1,098 | 1,116 | 1,098 | 1,105 | 245,000 | 1,105 |
| 2012-03-06 | 1,112 | 1,123 | 1,102 | 1,111 | 276,000 | 1,111 |
| 2012-03-05 | 1,097 | 1,120 | 1,095 | 1,119 | 408,000 | 1,119 |
| 2012-03-02 | 1,100 | 1,112 | 1,096 | 1,099 | 350,000 | 1,099 |
| 2012-03-01 | 1,090 | 1,100 | 1,078 | 1,093 | 421,000 | 1,093 |
| 2012-02-29 | 1,096 | 1,108 | 1,079 | 1,082 | 470,000 | 1,082 |
| 2012-02-28 | 1,076 | 1,091 | 1,072 | 1,088 | 309,000 | 1,088 |
| 2012-02-27 | 1,076 | 1,080 | 1,062 | 1,070 | 371,000 | 1,070 |
| 2012-02-24 | 1,088 | 1,093 | 1,060 | 1,075 | 396,000 | 1,075 |
| 2012-02-23 | 1,065 | 1,085 | 1,060 | 1,081 | 356,000 | 1,081 |
| 2012-02-22 | 1,056 | 1,067 | 1,055 | 1,065 | 345,000 | 1,065 |
| 2012-02-21 | 1,055 | 1,057 | 1,049 | 1,054 | 247,000 | 1,054 |
| 2012-02-20 | 1,060 | 1,069 | 1,053 | 1,057 | 218,000 | 1,057 |
| 2012-02-17 | 1,051 | 1,057 | 1,047 | 1,055 | 359,000 | 1,055 |
| 2012-02-16 | 1,064 | 1,064 | 1,041 | 1,043 | 290,000 | 1,043 |
| 2012-02-15 | 1,059 | 1,072 | 1,057 | 1,063 | 518,000 | 1,063 |
| 2012-02-14 | 1,055 | 1,065 | 1,047 | 1,059 | 206,000 | 1,059 |
| 2012-02-13 | 1,048 | 1,058 | 1,045 | 1,055 | 157,000 | 1,055 |
| 2012-02-10 | 1,055 | 1,055 | 1,044 | 1,048 | 175,000 | 1,048 |
| 2012-02-09 | 1,047 | 1,057 | 1,040 | 1,057 | 319,000 | 1,057 |
| 2012-02-08 | 1,044 | 1,046 | 1,032 | 1,046 | 329,000 | 1,046 |
| 2012-02-07 | 1,054 | 1,054 | 1,035 | 1,038 | 269,000 | 1,038 |
| 2012-02-06 | 1,055 | 1,059 | 1,047 | 1,054 | 381,000 | 1,054 |
| 2012-02-03 | 1,043 | 1,046 | 1,040 | 1,040 | 118,000 | 1,040 |
| 2012-02-02 | 1,042 | 1,056 | 1,040 | 1,042 | 176,000 | 1,042 |
| 2012-02-01 | 1,046 | 1,055 | 1,042 | 1,045 | 186,000 | 1,045 |
| 2012-01-31 | 1,041 | 1,048 | 1,038 | 1,040 | 207,000 | 1,040 |
| 2012-01-30 | 1,050 | 1,050 | 1,040 | 1,040 | 109,000 | 1,040 |
| 2012-01-27 | 1,049 | 1,051 | 1,044 | 1,045 | 135,000 | 1,045 |
| 2012-01-26 | 1,055 | 1,059 | 1,050 | 1,055 | 225,000 | 1,055 |
| 2012-01-25 | 1,053 | 1,057 | 1,045 | 1,052 | 288,000 | 1,052 |
| 2012-01-24 | 1,057 | 1,057 | 1,044 | 1,048 | 159,000 | 1,048 |
| 2012-01-23 | 1,055 | 1,058 | 1,048 | 1,052 | 157,000 | 1,052 |
| 2012-01-20 | 1,053 | 1,059 | 1,046 | 1,051 | 462,000 | 1,051 |
| 2012-01-19 | 1,045 | 1,053 | 1,035 | 1,040 | 158,000 | 1,040 |
| 2012-01-18 | 1,065 | 1,073 | 1,043 | 1,044 | 344,000 | 1,044 |
| 2012-01-17 | 1,055 | 1,063 | 1,049 | 1,063 | 210,000 | 1,063 |
| 2012-01-16 | 1,053 | 1,057 | 1,040 | 1,054 | 187,000 | 1,054 |
| 2012-01-13 | 1,068 | 1,068 | 1,052 | 1,062 | 197,000 | 1,062 |
| 2012-01-12 | 1,086 | 1,086 | 1,065 | 1,068 | 173,000 | 1,068 |
| 2012-01-11 | 1,086 | 1,095 | 1,084 | 1,088 | 152,000 | 1,088 |
| 2012-01-10 | 1,087 | 1,105 | 1,085 | 1,086 | 238,000 | 1,086 |
| 2012-01-06 | 1,082 | 1,082 | 1,065 | 1,072 | 143,000 | 1,072 |
| 2012-01-05 | 1,098 | 1,098 | 1,082 | 1,082 | 110,000 | 1,082 |
| 2012-01-04 | 1,086 | 1,110 | 1,081 | 1,099 | 300,000 | 1,099 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株