8593 三菱HCキャピタル(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 | 3,665 | 3,700 | 3,590 | 3,690 | 215,570 | 369 |
| 2012-12-27 | 3,610 | 3,640 | 3,580 | 3,625 | 241,050 | 362.50 |
| 2012-12-26 | 3,475 | 3,560 | 3,470 | 3,560 | 151,190 | 356 |
| 2012-12-25 | 3,500 | 3,500 | 3,410 | 3,445 | 222,230 | 344.50 |
| 2012-12-21 | 3,530 | 3,535 | 3,425 | 3,450 | 253,250 | 345 |
| 2012-12-20 | 3,595 | 3,595 | 3,470 | 3,480 | 375,560 | 348 |
| 2012-12-19 | 3,645 | 3,650 | 3,540 | 3,600 | 241,120 | 360 |
| 2012-12-18 | 3,525 | 3,635 | 3,520 | 3,625 | 185,270 | 362.50 |
| 2012-12-17 | 3,575 | 3,575 | 3,490 | 3,515 | 123,030 | 351.50 |
| 2012-12-14 | 3,465 | 3,520 | 3,465 | 3,505 | 195,490 | 350.50 |
| 2012-12-13 | 3,595 | 3,595 | 3,470 | 3,485 | 194,310 | 348.50 |
| 2012-12-12 | 3,535 | 3,560 | 3,510 | 3,550 | 178,660 | 355 |
| 2012-12-11 | 3,585 | 3,585 | 3,485 | 3,490 | 153,010 | 349 |
| 2012-12-10 | 3,600 | 3,615 | 3,550 | 3,585 | 123,930 | 358.50 |
| 2012-12-07 | 3,645 | 3,650 | 3,570 | 3,580 | 115,880 | 358 |
| 2012-12-06 | 3,590 | 3,620 | 3,575 | 3,600 | 140,970 | 360 |
| 2012-12-05 | 3,605 | 3,630 | 3,565 | 3,575 | 134,140 | 357.50 |
| 2012-12-04 | 3,575 | 3,655 | 3,570 | 3,635 | 110,290 | 363.50 |
| 2012-12-03 | 3,610 | 3,635 | 3,550 | 3,555 | 138,680 | 355.50 |
| 2012-11-30 | 3,580 | 3,620 | 3,555 | 3,590 | 218,710 | 359 |
| 2012-11-29 | 3,585 | 3,610 | 3,550 | 3,570 | 140,130 | 357 |
| 2012-11-28 | 3,645 | 3,670 | 3,590 | 3,595 | 81,500 | 359.50 |
| 2012-11-27 | 3,630 | 3,680 | 3,625 | 3,665 | 148,610 | 366.50 |
| 2012-11-26 | 3,650 | 3,685 | 3,600 | 3,600 | 120,150 | 360 |
| 2012-11-22 | 3,645 | 3,645 | 3,585 | 3,630 | 78,620 | 363 |
| 2012-11-21 | 3,645 | 3,650 | 3,545 | 3,575 | 120,370 | 357.50 |
| 2012-11-20 | 3,650 | 3,650 | 3,590 | 3,605 | 112,760 | 360.50 |
| 2012-11-19 | 3,580 | 3,650 | 3,565 | 3,620 | 119,190 | 362 |
| 2012-11-16 | 3,505 | 3,560 | 3,485 | 3,530 | 173,010 | 353 |
| 2012-11-15 | 3,485 | 3,520 | 3,470 | 3,505 | 130,180 | 350.50 |
| 2012-11-14 | 3,450 | 3,495 | 3,420 | 3,470 | 91,140 | 347 |
| 2012-11-13 | 3,420 | 3,440 | 3,400 | 3,435 | 125,810 | 343.50 |
| 2012-11-12 | 3,435 | 3,465 | 3,420 | 3,420 | 96,180 | 342 |
| 2012-11-09 | 3,450 | 3,485 | 3,430 | 3,450 | 83,700 | 345 |
| 2012-11-08 | 3,465 | 3,525 | 3,445 | 3,505 | 223,130 | 350.50 |
| 2012-11-07 | 3,545 | 3,545 | 3,445 | 3,470 | 152,290 | 347 |
| 2012-11-06 | 3,525 | 3,545 | 3,385 | 3,510 | 215,480 | 351 |
| 2012-11-05 | 3,585 | 3,655 | 3,535 | 3,550 | 186,370 | 355 |
| 2012-11-02 | 3,540 | 3,590 | 3,515 | 3,555 | 230,990 | 355.50 |
| 2012-11-01 | 3,475 | 3,520 | 3,455 | 3,485 | 109,600 | 348.50 |
| 2012-10-31 | 3,465 | 3,475 | 3,420 | 3,440 | 154,290 | 344 |
| 2012-10-30 | 3,535 | 3,535 | 3,435 | 3,435 | 127,920 | 343.50 |
| 2012-10-29 | 3,500 | 3,540 | 3,495 | 3,515 | 122,190 | 351.50 |
| 2012-10-26 | 3,475 | 3,510 | 3,450 | 3,475 | 110,080 | 347.50 |
| 2012-10-25 | 3,410 | 3,465 | 3,395 | 3,465 | 109,270 | 346.50 |
| 2012-10-24 | 3,405 | 3,460 | 3,390 | 3,425 | 115,510 | 342.50 |
| 2012-10-23 | 3,460 | 3,460 | 3,415 | 3,430 | 87,820 | 343 |
| 2012-10-22 | 3,470 | 3,475 | 3,435 | 3,460 | 189,340 | 346 |
| 2012-10-19 | 3,510 | 3,570 | 3,495 | 3,520 | 196,830 | 352 |
| 2012-10-18 | 3,490 | 3,525 | 3,465 | 3,510 | 179,550 | 351 |
| 2012-10-17 | 3,500 | 3,520 | 3,480 | 3,495 | 156,270 | 349.50 |
| 2012-10-16 | 3,385 | 3,495 | 3,380 | 3,485 | 147,590 | 348.50 |
| 2012-10-15 | 3,385 | 3,405 | 3,365 | 3,370 | 78,390 | 337 |
| 2012-10-12 | 3,385 | 3,425 | 3,355 | 3,410 | 99,360 | 341 |
| 2012-10-11 | 3,320 | 3,415 | 3,320 | 3,345 | 99,060 | 334.50 |
| 2012-10-10 | 3,335 | 3,390 | 3,335 | 3,360 | 73,770 | 336 |
| 2012-10-09 | 3,445 | 3,490 | 3,395 | 3,405 | 91,160 | 340.50 |
| 2012-10-05 | 3,400 | 3,445 | 3,340 | 3,440 | 131,290 | 344 |
| 2012-10-04 | 3,320 | 3,450 | 3,305 | 3,395 | 211,210 | 339.50 |
| 2012-10-03 | 3,285 | 3,315 | 3,265 | 3,295 | 209,730 | 329.50 |
| 2012-10-02 | 3,310 | 3,325 | 3,275 | 3,290 | 190,530 | 329 |
| 2012-10-01 | 3,290 | 3,315 | 3,250 | 3,275 | 239,040 | 327.50 |
| 2012-09-28 | 3,390 | 3,420 | 3,280 | 3,290 | 284,770 | 329 |
| 2012-09-27 | 3,355 | 3,445 | 3,355 | 3,410 | 356,250 | 341 |
| 2012-09-26 | 3,360 | 3,420 | 3,355 | 3,365 | 208,220 | 336.50 |
| 2012-09-25 | 3,390 | 3,440 | 3,375 | 3,420 | 125,700 | 342 |
| 2012-09-24 | 3,405 | 3,440 | 3,385 | 3,405 | 89,940 | 340.50 |
| 2012-09-21 | 3,440 | 3,475 | 3,435 | 3,445 | 97,260 | 344.50 |
| 2012-09-20 | 3,455 | 3,505 | 3,430 | 3,435 | 152,130 | 343.50 |
| 2012-09-19 | 3,510 | 3,530 | 3,465 | 3,490 | 122,900 | 349 |
| 2012-09-18 | 3,470 | 3,520 | 3,425 | 3,470 | 173,740 | 347 |
| 2012-09-14 | 3,460 | 3,460 | 3,395 | 3,420 | 215,580 | 342 |
| 2012-09-13 | 3,470 | 3,470 | 3,425 | 3,450 | 77,550 | 345 |
| 2012-09-12 | 3,395 | 3,465 | 3,395 | 3,465 | 88,530 | 346.50 |
| 2012-09-11 | 3,380 | 3,400 | 3,320 | 3,390 | 109,000 | 339 |
| 2012-09-10 | 3,360 | 3,420 | 3,330 | 3,410 | 89,710 | 341 |
| 2012-09-07 | 3,450 | 3,450 | 3,360 | 3,380 | 124,600 | 338 |
| 2012-09-06 | 3,355 | 3,360 | 3,305 | 3,350 | 63,320 | 335 |
| 2012-09-05 | 3,325 | 3,355 | 3,315 | 3,340 | 90,690 | 334 |
| 2012-09-04 | 3,355 | 3,370 | 3,290 | 3,325 | 130,530 | 332.50 |
| 2012-09-03 | 3,370 | 3,450 | 3,365 | 3,395 | 128,410 | 339.50 |
| 2012-08-31 | 3,395 | 3,425 | 3,360 | 3,365 | 178,270 | 336.50 |
| 2012-08-30 | 3,510 | 3,520 | 3,450 | 3,465 | 92,390 | 346.50 |
| 2012-08-29 | 3,540 | 3,545 | 3,495 | 3,540 | 90,300 | 354 |
| 2012-08-28 | 3,540 | 3,560 | 3,485 | 3,500 | 112,520 | 350 |
| 2012-08-27 | 3,575 | 3,630 | 3,540 | 3,540 | 79,230 | 354 |
| 2012-08-24 | 3,550 | 3,570 | 3,505 | 3,515 | 97,080 | 351.50 |
| 2012-08-23 | 3,540 | 3,600 | 3,520 | 3,585 | 87,440 | 358.50 |
| 2012-08-22 | 3,550 | 3,585 | 3,515 | 3,545 | 112,010 | 354.50 |
| 2012-08-21 | 3,575 | 3,600 | 3,550 | 3,585 | 131,120 | 358.50 |
| 2012-08-20 | 3,480 | 3,580 | 3,465 | 3,550 | 207,370 | 355 |
| 2012-08-17 | 3,435 | 3,505 | 3,430 | 3,495 | 206,100 | 349.50 |
| 2012-08-16 | 3,440 | 3,445 | 3,295 | 3,390 | 401,120 | 339 |
| 2012-08-15 | 3,510 | 3,510 | 3,400 | 3,465 | 172,550 | 346.50 |
| 2012-08-14 | 3,515 | 3,520 | 3,460 | 3,495 | 151,360 | 349.50 |
| 2012-08-13 | 3,465 | 3,500 | 3,450 | 3,495 | 47,780 | 349.50 |
| 2012-08-10 | 3,510 | 3,535 | 3,445 | 3,475 | 118,760 | 347.50 |
| 2012-08-09 | 3,495 | 3,495 | 3,410 | 3,495 | 167,300 | 349.50 |
| 2012-08-08 | 3,485 | 3,515 | 3,455 | 3,495 | 166,230 | 349.50 |
| 2012-08-07 | 3,390 | 3,470 | 3,380 | 3,450 | 131,970 | 345 |
| 2012-08-06 | 3,345 | 3,430 | 3,340 | 3,390 | 175,230 | 339 |
| 2012-08-03 | 3,385 | 3,390 | 3,300 | 3,305 | 175,130 | 330.50 |
| 2012-08-02 | 3,155 | 3,370 | 3,155 | 3,355 | 220,400 | 335.50 |
| 2012-08-01 | 3,120 | 3,165 | 3,110 | 3,140 | 59,530 | 314 |
| 2012-07-31 | 3,150 | 3,175 | 3,115 | 3,150 | 136,500 | 315 |
| 2012-07-30 | 3,205 | 3,205 | 3,130 | 3,200 | 112,700 | 320 |
| 2012-07-27 | 3,130 | 3,180 | 3,095 | 3,180 | 108,220 | 318 |
| 2012-07-26 | 3,045 | 3,135 | 3,030 | 3,120 | 121,690 | 312 |
| 2012-07-25 | 3,010 | 3,050 | 2,985 | 3,010 | 132,190 | 301 |
| 2012-07-24 | 3,010 | 3,055 | 2,969 | 3,050 | 149,450 | 305 |
| 2012-07-23 | 3,005 | 3,040 | 2,992 | 2,997 | 108,910 | 299.70 |
| 2012-07-20 | 3,160 | 3,160 | 3,020 | 3,045 | 174,900 | 304.50 |
| 2012-07-19 | 3,215 | 3,215 | 3,120 | 3,165 | 139,260 | 316.50 |
| 2012-07-18 | 3,190 | 3,230 | 3,170 | 3,190 | 114,290 | 319 |
| 2012-07-17 | 3,220 | 3,225 | 3,160 | 3,175 | 108,670 | 317.50 |
| 2012-07-13 | 3,175 | 3,220 | 3,175 | 3,190 | 69,810 | 319 |
| 2012-07-12 | 3,210 | 3,240 | 3,165 | 3,175 | 81,830 | 317.50 |
| 2012-07-11 | 3,200 | 3,215 | 3,175 | 3,200 | 95,170 | 320 |
| 2012-07-10 | 3,240 | 3,315 | 3,200 | 3,200 | 128,370 | 320 |
| 2012-07-09 | 3,235 | 3,295 | 3,220 | 3,260 | 137,250 | 326 |
| 2012-07-06 | 3,335 | 3,350 | 3,235 | 3,245 | 187,080 | 324.50 |
| 2012-07-05 | 3,380 | 3,395 | 3,300 | 3,320 | 120,000 | 332 |
| 2012-07-04 | 3,345 | 3,415 | 3,340 | 3,400 | 138,620 | 340 |
| 2012-07-03 | 3,255 | 3,325 | 3,255 | 3,310 | 87,550 | 331 |
| 2012-07-02 | 3,320 | 3,340 | 3,245 | 3,260 | 81,100 | 326 |
| 2012-06-29 | 3,225 | 3,310 | 3,200 | 3,300 | 171,870 | 330 |
| 2012-06-28 | 3,160 | 3,235 | 3,160 | 3,225 | 121,400 | 322.50 |
| 2012-06-27 | 3,075 | 3,110 | 3,045 | 3,105 | 109,810 | 310.50 |
| 2012-06-26 | 3,070 | 3,085 | 3,010 | 3,055 | 192,970 | 305.50 |
| 2012-06-25 | 3,095 | 3,110 | 3,055 | 3,070 | 66,790 | 307 |
| 2012-06-22 | 3,065 | 3,095 | 3,045 | 3,080 | 89,590 | 308 |
| 2012-06-21 | 3,090 | 3,140 | 3,085 | 3,125 | 124,170 | 312.50 |
| 2012-06-20 | 3,035 | 3,090 | 3,030 | 3,085 | 198,730 | 308.50 |
| 2012-06-19 | 3,035 | 3,040 | 2,970 | 2,985 | 127,080 | 298.50 |
| 2012-06-18 | 3,050 | 3,095 | 3,040 | 3,050 | 107,690 | 305 |
| 2012-06-15 | 2,940 | 2,999 | 2,927 | 2,998 | 185,260 | 299.80 |
| 2012-06-14 | 2,891 | 2,949 | 2,889 | 2,917 | 160,890 | 291.70 |
| 2012-06-13 | 2,958 | 2,978 | 2,902 | 2,931 | 141,940 | 293.10 |
| 2012-06-12 | 2,931 | 2,957 | 2,886 | 2,957 | 180,120 | 295.70 |
| 2012-06-11 | 2,958 | 2,980 | 2,934 | 2,973 | 130,600 | 297.30 |
| 2012-06-08 | 2,958 | 2,958 | 2,848 | 2,886 | 245,610 | 288.60 |
| 2012-06-07 | 2,973 | 2,999 | 2,931 | 2,977 | 168,830 | 297.70 |
| 2012-06-06 | 2,868 | 2,955 | 2,850 | 2,931 | 162,820 | 293.10 |
| 2012-06-05 | 2,843 | 2,876 | 2,800 | 2,868 | 228,860 | 286.80 |
| 2012-06-04 | 2,898 | 2,913 | 2,821 | 2,843 | 272,340 | 284.30 |
| 2012-06-01 | 2,923 | 2,937 | 2,880 | 2,897 | 308,490 | 289.70 |
| 2012-05-31 | 2,859 | 2,942 | 2,837 | 2,940 | 332,460 | 294 |
| 2012-05-30 | 2,890 | 2,909 | 2,834 | 2,897 | 179,410 | 289.70 |
| 2012-05-29 | 2,848 | 2,907 | 2,818 | 2,894 | 218,340 | 289.40 |
| 2012-05-28 | 2,870 | 2,887 | 2,836 | 2,849 | 294,610 | 284.90 |
| 2012-05-25 | 2,940 | 2,990 | 2,889 | 2,905 | 309,490 | 290.50 |
| 2012-05-24 | 2,970 | 3,025 | 2,954 | 2,990 | 231,810 | 299 |
| 2012-05-23 | 3,025 | 3,050 | 2,979 | 2,981 | 194,660 | 298.10 |
| 2012-05-22 | 3,045 | 3,075 | 3,020 | 3,050 | 133,360 | 305 |
| 2012-05-21 | 3,000 | 3,070 | 2,993 | 3,025 | 97,990 | 302.50 |
| 2012-05-18 | 3,030 | 3,070 | 2,996 | 3,030 | 227,380 | 303 |
| 2012-05-17 | 3,050 | 3,125 | 3,000 | 3,100 | 179,530 | 310 |
| 2012-05-16 | 3,100 | 3,130 | 2,974 | 3,045 | 342,550 | 304.50 |
| 2012-05-15 | 3,170 | 3,220 | 3,115 | 3,150 | 232,330 | 315 |
| 2012-05-14 | 3,115 | 3,230 | 3,110 | 3,180 | 159,590 | 318 |
| 2012-05-11 | 3,200 | 3,230 | 3,135 | 3,165 | 106,280 | 316.50 |
| 2012-05-10 | 3,190 | 3,240 | 3,135 | 3,215 | 261,070 | 321.50 |
| 2012-05-09 | 3,210 | 3,280 | 3,210 | 3,260 | 204,450 | 326 |
| 2012-05-08 | 3,190 | 3,265 | 3,165 | 3,245 | 174,820 | 324.50 |
| 2012-05-07 | 3,190 | 3,260 | 3,130 | 3,135 | 233,680 | 313.50 |
| 2012-05-02 | 3,305 | 3,380 | 3,270 | 3,360 | 159,180 | 336 |
| 2012-05-01 | 3,355 | 3,370 | 3,290 | 3,305 | 165,870 | 330.50 |
| 2012-04-27 | 3,365 | 3,430 | 3,300 | 3,330 | 119,940 | 333 |
| 2012-04-26 | 3,375 | 3,410 | 3,305 | 3,325 | 103,870 | 332.50 |
| 2012-04-25 | 3,335 | 3,370 | 3,320 | 3,360 | 101,300 | 336 |
| 2012-04-24 | 3,355 | 3,355 | 3,320 | 3,330 | 106,050 | 333 |
| 2012-04-23 | 3,415 | 3,440 | 3,390 | 3,410 | 79,220 | 341 |
| 2012-04-20 | 3,395 | 3,440 | 3,375 | 3,395 | 113,270 | 339.50 |
| 2012-04-19 | 3,320 | 3,385 | 3,320 | 3,350 | 100,400 | 335 |
| 2012-04-18 | 3,390 | 3,495 | 3,370 | 3,435 | 160,320 | 343.50 |
| 2012-04-17 | 3,260 | 3,340 | 3,225 | 3,295 | 128,810 | 329.50 |
| 2012-04-16 | 3,330 | 3,350 | 3,285 | 3,290 | 90,850 | 329 |
| 2012-04-13 | 3,335 | 3,425 | 3,325 | 3,385 | 137,800 | 338.50 |
| 2012-04-12 | 3,340 | 3,370 | 3,295 | 3,365 | 116,280 | 336.50 |
| 2012-04-11 | 3,315 | 3,380 | 3,305 | 3,355 | 116,520 | 335.50 |
| 2012-04-10 | 3,370 | 3,450 | 3,350 | 3,370 | 149,640 | 337 |
| 2012-04-09 | 3,375 | 3,400 | 3,350 | 3,355 | 121,290 | 335.50 |
| 2012-04-06 | 3,445 | 3,490 | 3,410 | 3,440 | 76,750 | 344 |
| 2012-04-05 | 3,495 | 3,500 | 3,425 | 3,475 | 95,700 | 347.50 |
| 2012-04-04 | 3,670 | 3,670 | 3,510 | 3,520 | 110,060 | 352 |
| 2012-04-03 | 3,670 | 3,680 | 3,640 | 3,640 | 83,900 | 364 |
| 2012-04-02 | 3,675 | 3,690 | 3,655 | 3,670 | 114,640 | 367 |
| 2012-03-30 | 3,730 | 3,730 | 3,620 | 3,640 | 153,860 | 364 |
| 2012-03-29 | 3,665 | 3,715 | 3,655 | 3,705 | 127,380 | 370.50 |
| 2012-03-28 | 3,665 | 3,665 | 3,595 | 3,640 | 116,680 | 364 |
| 2012-03-27 | 3,665 | 3,710 | 3,645 | 3,710 | 125,740 | 371 |
| 2012-03-26 | 3,610 | 3,635 | 3,570 | 3,605 | 123,240 | 360.50 |
| 2012-03-23 | 3,560 | 3,625 | 3,560 | 3,590 | 88,460 | 359 |
| 2012-03-22 | 3,565 | 3,635 | 3,555 | 3,630 | 164,410 | 363 |
| 2012-03-21 | 3,600 | 3,640 | 3,555 | 3,560 | 185,260 | 356 |
| 2012-03-19 | 3,685 | 3,735 | 3,675 | 3,700 | 80,640 | 370 |
| 2012-03-16 | 3,680 | 3,705 | 3,630 | 3,675 | 132,690 | 367.50 |
| 2012-03-15 | 3,670 | 3,740 | 3,665 | 3,715 | 224,590 | 371.50 |
| 2012-03-14 | 3,605 | 3,685 | 3,605 | 3,630 | 180,010 | 363 |
| 2012-03-13 | 3,545 | 3,595 | 3,520 | 3,535 | 155,210 | 353.50 |
| 2012-03-12 | 3,575 | 3,595 | 3,540 | 3,545 | 115,470 | 354.50 |
| 2012-03-09 | 3,600 | 3,610 | 3,535 | 3,580 | 192,560 | 358 |
| 2012-03-08 | 3,490 | 3,550 | 3,485 | 3,550 | 158,670 | 355 |
| 2012-03-07 | 3,430 | 3,480 | 3,400 | 3,480 | 267,650 | 348 |
| 2012-03-06 | 3,430 | 3,475 | 3,420 | 3,445 | 214,000 | 344.50 |
| 2012-03-05 | 3,410 | 3,445 | 3,395 | 3,415 | 221,790 | 341.50 |
| 2012-03-02 | 3,465 | 3,490 | 3,410 | 3,475 | 373,810 | 347.50 |
| 2012-03-01 | 3,470 | 3,510 | 3,325 | 3,325 | 577,780 | 332.50 |
| 2012-02-29 | 3,540 | 3,570 | 3,455 | 3,470 | 481,360 | 347 |
| 2012-02-28 | 3,525 | 3,550 | 3,430 | 3,530 | 504,460 | 353 |
| 2012-02-27 | 3,580 | 3,585 | 3,520 | 3,535 | 299,830 | 353.50 |
| 2012-02-24 | 3,630 | 3,640 | 3,560 | 3,580 | 303,700 | 358 |
| 2012-02-23 | 3,600 | 3,620 | 3,545 | 3,610 | 221,500 | 361 |
| 2012-02-22 | 3,560 | 3,610 | 3,545 | 3,595 | 270,640 | 359.50 |
| 2012-02-21 | 3,575 | 3,585 | 3,535 | 3,535 | 225,850 | 353.50 |
| 2012-02-20 | 3,635 | 3,635 | 3,565 | 3,570 | 160,430 | 357 |
| 2012-02-17 | 3,605 | 3,640 | 3,590 | 3,590 | 214,040 | 359 |
| 2012-02-16 | 3,580 | 3,600 | 3,550 | 3,585 | 244,410 | 358.50 |
| 2012-02-15 | 3,540 | 3,595 | 3,525 | 3,575 | 202,990 | 357.50 |
| 2012-02-14 | 3,440 | 3,525 | 3,435 | 3,515 | 152,530 | 351.50 |
| 2012-02-13 | 3,415 | 3,475 | 3,395 | 3,440 | 253,240 | 344 |
| 2012-02-10 | 3,450 | 3,455 | 3,395 | 3,405 | 225,880 | 340.50 |
| 2012-02-09 | 3,450 | 3,475 | 3,425 | 3,470 | 202,750 | 347 |
| 2012-02-08 | 3,420 | 3,480 | 3,415 | 3,470 | 252,900 | 347 |
| 2012-02-07 | 3,415 | 3,470 | 3,415 | 3,450 | 312,100 | 345 |
| 2012-02-06 | 3,400 | 3,465 | 3,395 | 3,435 | 231,130 | 343.50 |
| 2012-02-03 | 3,250 | 3,350 | 3,215 | 3,280 | 247,730 | 328 |
| 2012-02-02 | 3,255 | 3,345 | 3,225 | 3,260 | 217,830 | 326 |
| 2012-02-01 | 3,230 | 3,300 | 3,215 | 3,290 | 172,800 | 329 |
| 2012-01-31 | 3,230 | 3,240 | 3,175 | 3,190 | 146,580 | 319 |
| 2012-01-30 | 3,260 | 3,275 | 3,195 | 3,240 | 112,360 | 324 |
| 2012-01-27 | 3,300 | 3,315 | 3,240 | 3,260 | 158,410 | 326 |
| 2012-01-26 | 3,255 | 3,305 | 3,240 | 3,260 | 165,170 | 326 |
| 2012-01-25 | 3,175 | 3,280 | 3,175 | 3,250 | 139,240 | 325 |
| 2012-01-24 | 3,190 | 3,195 | 3,125 | 3,160 | 100,000 | 316 |
| 2012-01-23 | 3,215 | 3,215 | 3,165 | 3,185 | 97,960 | 318.50 |
| 2012-01-20 | 3,140 | 3,210 | 3,135 | 3,195 | 170,860 | 319.50 |
| 2012-01-19 | 3,120 | 3,185 | 3,105 | 3,110 | 167,140 | 311 |
| 2012-01-18 | 3,120 | 3,170 | 3,095 | 3,120 | 163,370 | 312 |
| 2012-01-17 | 3,040 | 3,115 | 3,020 | 3,115 | 124,230 | 311.50 |
| 2012-01-16 | 3,110 | 3,110 | 3,010 | 3,030 | 101,990 | 303 |
| 2012-01-13 | 3,055 | 3,110 | 3,040 | 3,105 | 135,000 | 310.50 |
| 2012-01-12 | 3,115 | 3,125 | 3,055 | 3,075 | 92,780 | 307.50 |
| 2012-01-11 | 3,075 | 3,125 | 3,075 | 3,120 | 131,010 | 312 |
| 2012-01-10 | 3,085 | 3,150 | 3,050 | 3,070 | 180,780 | 307 |
| 2012-01-06 | 3,095 | 3,095 | 3,035 | 3,065 | 115,060 | 306.50 |
| 2012-01-05 | 3,095 | 3,120 | 3,070 | 3,080 | 81,000 | 308 |
| 2012-01-04 | 3,115 | 3,125 | 3,075 | 3,105 | 96,820 | 310.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
