8802 三菱地所(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 | 2,060 | 2,070 | 2,006 | 2,049 | 7,420,000 | 2,049 |
| 2012-12-27 | 2,000 | 2,068 | 1,991 | 2,037 | 6,861,000 | 2,037 |
| 2012-12-26 | 1,960 | 1,975 | 1,931 | 1,972 | 4,042,000 | 1,972 |
| 2012-12-25 | 1,953 | 1,964 | 1,928 | 1,933 | 3,521,000 | 1,933 |
| 2012-12-21 | 1,930 | 1,964 | 1,874 | 1,897 | 11,613,000 | 1,897 |
| 2012-12-20 | 1,808 | 1,849 | 1,799 | 1,844 | 7,525,000 | 1,844 |
| 2012-12-19 | 1,790 | 1,815 | 1,775 | 1,815 | 7,803,000 | 1,815 |
| 2012-12-18 | 1,737 | 1,774 | 1,732 | 1,765 | 7,334,000 | 1,765 |
| 2012-12-17 | 1,761 | 1,769 | 1,740 | 1,745 | 6,462,000 | 1,745 |
| 2012-12-14 | 1,706 | 1,726 | 1,703 | 1,711 | 8,675,000 | 1,711 |
| 2012-12-13 | 1,700 | 1,733 | 1,700 | 1,719 | 7,978,000 | 1,719 |
| 2012-12-12 | 1,630 | 1,668 | 1,624 | 1,667 | 5,733,000 | 1,667 |
| 2012-12-11 | 1,628 | 1,628 | 1,600 | 1,607 | 3,083,000 | 1,607 |
| 2012-12-10 | 1,633 | 1,635 | 1,623 | 1,630 | 2,347,000 | 1,630 |
| 2012-12-07 | 1,627 | 1,634 | 1,613 | 1,619 | 3,480,000 | 1,619 |
| 2012-12-06 | 1,622 | 1,627 | 1,601 | 1,612 | 4,239,000 | 1,612 |
| 2012-12-05 | 1,627 | 1,629 | 1,596 | 1,605 | 3,670,000 | 1,605 |
| 2012-12-04 | 1,625 | 1,641 | 1,620 | 1,624 | 3,000,000 | 1,624 |
| 2012-12-03 | 1,619 | 1,647 | 1,606 | 1,627 | 5,945,000 | 1,627 |
| 2012-11-30 | 1,594 | 1,602 | 1,573 | 1,589 | 3,940,000 | 1,589 |
| 2012-11-29 | 1,591 | 1,598 | 1,573 | 1,590 | 3,730,000 | 1,590 |
| 2012-11-28 | 1,587 | 1,595 | 1,578 | 1,579 | 3,318,000 | 1,579 |
| 2012-11-27 | 1,573 | 1,607 | 1,572 | 1,596 | 5,404,000 | 1,596 |
| 2012-11-26 | 1,623 | 1,625 | 1,578 | 1,584 | 5,435,000 | 1,584 |
| 2012-11-22 | 1,602 | 1,608 | 1,586 | 1,608 | 4,463,000 | 1,608 |
| 2012-11-21 | 1,634 | 1,637 | 1,593 | 1,602 | 4,855,000 | 1,602 |
| 2012-11-20 | 1,638 | 1,655 | 1,619 | 1,625 | 4,585,000 | 1,625 |
| 2012-11-19 | 1,648 | 1,659 | 1,640 | 1,646 | 4,289,000 | 1,646 |
| 2012-11-16 | 1,641 | 1,649 | 1,624 | 1,637 | 6,287,000 | 1,637 |
| 2012-11-15 | 1,584 | 1,614 | 1,582 | 1,612 | 8,972,000 | 1,612 |
| 2012-11-14 | 1,535 | 1,565 | 1,526 | 1,561 | 3,679,000 | 1,561 |
| 2012-11-13 | 1,538 | 1,548 | 1,515 | 1,536 | 3,924,000 | 1,536 |
| 2012-11-12 | 1,544 | 1,553 | 1,528 | 1,528 | 3,371,000 | 1,528 |
| 2012-11-09 | 1,565 | 1,575 | 1,552 | 1,556 | 4,537,000 | 1,556 |
| 2012-11-08 | 1,597 | 1,604 | 1,582 | 1,586 | 3,990,000 | 1,586 |
| 2012-11-07 | 1,626 | 1,628 | 1,603 | 1,619 | 4,052,000 | 1,619 |
| 2012-11-06 | 1,629 | 1,630 | 1,614 | 1,625 | 3,090,000 | 1,625 |
| 2012-11-05 | 1,648 | 1,659 | 1,633 | 1,638 | 4,055,000 | 1,638 |
| 2012-11-02 | 1,629 | 1,665 | 1,627 | 1,665 | 6,356,000 | 1,665 |
| 2012-11-01 | 1,593 | 1,607 | 1,584 | 1,600 | 3,638,000 | 1,600 |
| 2012-10-31 | 1,544 | 1,586 | 1,541 | 1,579 | 4,009,000 | 1,579 |
| 2012-10-30 | 1,580 | 1,589 | 1,539 | 1,541 | 3,356,000 | 1,541 |
| 2012-10-29 | 1,570 | 1,591 | 1,570 | 1,580 | 2,741,000 | 1,580 |
| 2012-10-26 | 1,581 | 1,593 | 1,558 | 1,560 | 3,379,000 | 1,560 |
| 2012-10-25 | 1,583 | 1,587 | 1,573 | 1,582 | 3,218,000 | 1,582 |
| 2012-10-24 | 1,569 | 1,595 | 1,566 | 1,579 | 3,117,000 | 1,579 |
| 2012-10-23 | 1,596 | 1,616 | 1,571 | 1,584 | 3,224,000 | 1,584 |
| 2012-10-22 | 1,572 | 1,596 | 1,564 | 1,589 | 3,054,000 | 1,589 |
| 2012-10-19 | 1,579 | 1,598 | 1,576 | 1,583 | 3,745,000 | 1,583 |
| 2012-10-18 | 1,584 | 1,606 | 1,582 | 1,589 | 5,070,000 | 1,589 |
| 2012-10-17 | 1,533 | 1,578 | 1,532 | 1,565 | 4,722,000 | 1,565 |
| 2012-10-16 | 1,517 | 1,537 | 1,511 | 1,529 | 4,741,000 | 1,529 |
| 2012-10-15 | 1,520 | 1,522 | 1,498 | 1,511 | 3,835,000 | 1,511 |
| 2012-10-12 | 1,515 | 1,539 | 1,514 | 1,530 | 5,423,000 | 1,530 |
| 2012-10-11 | 1,516 | 1,537 | 1,488 | 1,499 | 6,142,000 | 1,499 |
| 2012-10-10 | 1,520 | 1,539 | 1,515 | 1,535 | 6,482,000 | 1,535 |
| 2012-10-09 | 1,526 | 1,556 | 1,526 | 1,534 | 7,357,000 | 1,534 |
| 2012-10-05 | 1,513 | 1,514 | 1,483 | 1,511 | 4,105,000 | 1,511 |
| 2012-10-04 | 1,490 | 1,512 | 1,490 | 1,504 | 5,603,000 | 1,504 |
| 2012-10-03 | 1,440 | 1,468 | 1,437 | 1,461 | 3,359,000 | 1,461 |
| 2012-10-02 | 1,452 | 1,462 | 1,437 | 1,440 | 3,713,000 | 1,440 |
| 2012-10-01 | 1,481 | 1,488 | 1,438 | 1,454 | 4,520,000 | 1,454 |
| 2012-09-28 | 1,525 | 1,530 | 1,489 | 1,494 | 4,673,000 | 1,494 |
| 2012-09-27 | 1,491 | 1,517 | 1,483 | 1,516 | 4,266,000 | 1,516 |
| 2012-09-26 | 1,501 | 1,528 | 1,495 | 1,501 | 5,310,000 | 1,501 |
| 2012-09-25 | 1,494 | 1,518 | 1,488 | 1,511 | 4,475,000 | 1,511 |
| 2012-09-24 | 1,482 | 1,491 | 1,466 | 1,484 | 3,060,000 | 1,484 |
| 2012-09-21 | 1,485 | 1,496 | 1,474 | 1,474 | 3,810,000 | 1,474 |
| 2012-09-20 | 1,495 | 1,496 | 1,467 | 1,469 | 4,289,000 | 1,469 |
| 2012-09-19 | 1,489 | 1,513 | 1,475 | 1,504 | 5,892,000 | 1,504 |
| 2012-09-18 | 1,494 | 1,499 | 1,483 | 1,494 | 4,789,000 | 1,494 |
| 2012-09-14 | 1,450 | 1,506 | 1,442 | 1,497 | 9,508,000 | 1,497 |
| 2012-09-13 | 1,410 | 1,427 | 1,393 | 1,425 | 2,835,000 | 1,425 |
| 2012-09-12 | 1,406 | 1,430 | 1,405 | 1,424 | 2,935,000 | 1,424 |
| 2012-09-11 | 1,403 | 1,403 | 1,380 | 1,400 | 3,055,000 | 1,400 |
| 2012-09-10 | 1,399 | 1,416 | 1,387 | 1,413 | 3,293,000 | 1,413 |
| 2012-09-07 | 1,402 | 1,423 | 1,386 | 1,417 | 5,333,000 | 1,417 |
| 2012-09-06 | 1,361 | 1,376 | 1,341 | 1,372 | 3,784,000 | 1,372 |
| 2012-09-05 | 1,368 | 1,372 | 1,353 | 1,357 | 3,073,000 | 1,357 |
| 2012-09-04 | 1,399 | 1,400 | 1,356 | 1,367 | 4,910,000 | 1,367 |
| 2012-09-03 | 1,374 | 1,401 | 1,372 | 1,376 | 2,766,000 | 1,376 |
| 2012-08-31 | 1,384 | 1,393 | 1,371 | 1,373 | 3,900,000 | 1,373 |
| 2012-08-30 | 1,433 | 1,435 | 1,391 | 1,398 | 2,404,000 | 1,398 |
| 2012-08-29 | 1,419 | 1,435 | 1,414 | 1,429 | 1,903,000 | 1,429 |
| 2012-08-28 | 1,439 | 1,442 | 1,408 | 1,418 | 2,947,000 | 1,418 |
| 2012-08-27 | 1,445 | 1,454 | 1,428 | 1,428 | 2,161,000 | 1,428 |
| 2012-08-24 | 1,438 | 1,439 | 1,421 | 1,435 | 2,199,000 | 1,435 |
| 2012-08-23 | 1,442 | 1,461 | 1,442 | 1,458 | 4,014,000 | 1,458 |
| 2012-08-22 | 1,454 | 1,458 | 1,438 | 1,445 | 2,222,000 | 1,445 |
| 2012-08-21 | 1,460 | 1,472 | 1,451 | 1,451 | 1,862,000 | 1,451 |
| 2012-08-20 | 1,474 | 1,474 | 1,449 | 1,449 | 2,403,000 | 1,449 |
| 2012-08-17 | 1,450 | 1,480 | 1,449 | 1,469 | 3,995,000 | 1,469 |
| 2012-08-16 | 1,406 | 1,447 | 1,404 | 1,443 | 4,807,000 | 1,443 |
| 2012-08-15 | 1,407 | 1,409 | 1,387 | 1,400 | 3,230,000 | 1,400 |
| 2012-08-14 | 1,419 | 1,437 | 1,398 | 1,399 | 4,304,000 | 1,399 |
| 2012-08-13 | 1,408 | 1,413 | 1,393 | 1,411 | 2,528,000 | 1,411 |
| 2012-08-10 | 1,419 | 1,424 | 1,400 | 1,408 | 4,728,000 | 1,408 |
| 2012-08-09 | 1,393 | 1,426 | 1,393 | 1,409 | 4,383,000 | 1,409 |
| 2012-08-08 | 1,417 | 1,429 | 1,392 | 1,400 | 3,528,000 | 1,400 |
| 2012-08-07 | 1,398 | 1,410 | 1,388 | 1,406 | 2,710,000 | 1,406 |
| 2012-08-06 | 1,391 | 1,402 | 1,388 | 1,392 | 2,928,000 | 1,392 |
| 2012-08-03 | 1,385 | 1,387 | 1,357 | 1,375 | 3,411,000 | 1,375 |
| 2012-08-02 | 1,394 | 1,406 | 1,386 | 1,401 | 3,466,000 | 1,401 |
| 2012-08-01 | 1,399 | 1,404 | 1,381 | 1,390 | 4,845,000 | 1,390 |
| 2012-07-31 | 1,428 | 1,443 | 1,409 | 1,416 | 5,344,000 | 1,416 |
| 2012-07-30 | 1,419 | 1,430 | 1,410 | 1,430 | 3,629,000 | 1,430 |
| 2012-07-27 | 1,391 | 1,408 | 1,391 | 1,406 | 4,938,000 | 1,406 |
| 2012-07-26 | 1,355 | 1,377 | 1,352 | 1,376 | 3,993,000 | 1,376 |
| 2012-07-25 | 1,357 | 1,357 | 1,335 | 1,344 | 5,915,000 | 1,344 |
| 2012-07-24 | 1,391 | 1,400 | 1,351 | 1,375 | 3,876,000 | 1,375 |
| 2012-07-23 | 1,382 | 1,407 | 1,377 | 1,390 | 4,098,000 | 1,390 |
| 2012-07-20 | 1,416 | 1,424 | 1,383 | 1,395 | 4,810,000 | 1,395 |
| 2012-07-19 | 1,426 | 1,445 | 1,403 | 1,414 | 3,913,000 | 1,414 |
| 2012-07-18 | 1,415 | 1,442 | 1,415 | 1,419 | 4,794,000 | 1,419 |
| 2012-07-17 | 1,372 | 1,415 | 1,371 | 1,402 | 4,789,000 | 1,402 |
| 2012-07-13 | 1,369 | 1,381 | 1,359 | 1,370 | 4,056,000 | 1,370 |
| 2012-07-12 | 1,388 | 1,408 | 1,367 | 1,370 | 4,838,000 | 1,370 |
| 2012-07-11 | 1,374 | 1,387 | 1,374 | 1,386 | 2,360,000 | 1,386 |
| 2012-07-10 | 1,406 | 1,415 | 1,379 | 1,382 | 3,476,000 | 1,382 |
| 2012-07-09 | 1,386 | 1,409 | 1,385 | 1,395 | 2,584,000 | 1,395 |
| 2012-07-06 | 1,400 | 1,425 | 1,393 | 1,397 | 4,012,000 | 1,397 |
| 2012-07-05 | 1,429 | 1,436 | 1,396 | 1,401 | 3,883,000 | 1,401 |
| 2012-07-04 | 1,435 | 1,445 | 1,429 | 1,434 | 2,950,000 | 1,434 |
| 2012-07-03 | 1,424 | 1,442 | 1,424 | 1,434 | 3,232,000 | 1,434 |
| 2012-07-02 | 1,430 | 1,437 | 1,408 | 1,423 | 4,088,000 | 1,423 |
| 2012-06-29 | 1,390 | 1,427 | 1,380 | 1,418 | 5,145,000 | 1,418 |
| 2012-06-28 | 1,366 | 1,395 | 1,365 | 1,390 | 5,255,000 | 1,390 |
| 2012-06-27 | 1,310 | 1,344 | 1,308 | 1,342 | 4,024,000 | 1,342 |
| 2012-06-26 | 1,325 | 1,345 | 1,297 | 1,305 | 6,034,000 | 1,305 |
| 2012-06-25 | 1,345 | 1,365 | 1,333 | 1,338 | 4,270,000 | 1,338 |
| 2012-06-22 | 1,341 | 1,358 | 1,332 | 1,348 | 3,498,000 | 1,348 |
| 2012-06-21 | 1,340 | 1,364 | 1,335 | 1,361 | 5,195,000 | 1,361 |
| 2012-06-20 | 1,306 | 1,344 | 1,305 | 1,339 | 5,625,000 | 1,339 |
| 2012-06-19 | 1,290 | 1,302 | 1,280 | 1,287 | 2,366,000 | 1,287 |
| 2012-06-18 | 1,292 | 1,310 | 1,286 | 1,289 | 2,829,000 | 1,289 |
| 2012-06-15 | 1,271 | 1,286 | 1,268 | 1,268 | 4,036,000 | 1,268 |
| 2012-06-14 | 1,272 | 1,287 | 1,268 | 1,274 | 2,989,000 | 1,274 |
| 2012-06-13 | 1,281 | 1,291 | 1,272 | 1,275 | 2,988,000 | 1,275 |
| 2012-06-12 | 1,261 | 1,289 | 1,252 | 1,286 | 3,311,000 | 1,286 |
| 2012-06-11 | 1,288 | 1,293 | 1,273 | 1,283 | 3,891,000 | 1,283 |
| 2012-06-08 | 1,279 | 1,280 | 1,247 | 1,259 | 7,452,000 | 1,259 |
| 2012-06-07 | 1,277 | 1,287 | 1,267 | 1,283 | 5,466,000 | 1,283 |
| 2012-06-06 | 1,223 | 1,263 | 1,219 | 1,259 | 6,663,000 | 1,259 |
| 2012-06-05 | 1,190 | 1,212 | 1,186 | 1,212 | 4,830,000 | 1,212 |
| 2012-06-04 | 1,185 | 1,191 | 1,174 | 1,180 | 6,363,000 | 1,180 |
| 2012-06-01 | 1,200 | 1,224 | 1,197 | 1,217 | 3,926,000 | 1,217 |
| 2012-05-31 | 1,226 | 1,229 | 1,196 | 1,219 | 7,813,000 | 1,219 |
| 2012-05-30 | 1,251 | 1,257 | 1,238 | 1,253 | 4,254,000 | 1,253 |
| 2012-05-29 | 1,234 | 1,252 | 1,222 | 1,252 | 3,893,000 | 1,252 |
| 2012-05-28 | 1,220 | 1,236 | 1,211 | 1,235 | 2,899,000 | 1,235 |
| 2012-05-25 | 1,245 | 1,252 | 1,215 | 1,220 | 4,414,000 | 1,220 |
| 2012-05-24 | 1,197 | 1,221 | 1,197 | 1,211 | 4,390,000 | 1,211 |
| 2012-05-23 | 1,210 | 1,213 | 1,190 | 1,192 | 5,386,000 | 1,192 |
| 2012-05-22 | 1,233 | 1,244 | 1,220 | 1,231 | 4,537,000 | 1,231 |
| 2012-05-21 | 1,194 | 1,227 | 1,193 | 1,214 | 5,353,000 | 1,214 |
| 2012-05-18 | 1,226 | 1,228 | 1,182 | 1,193 | 10,303,000 | 1,193 |
| 2012-05-17 | 1,244 | 1,267 | 1,236 | 1,264 | 6,260,000 | 1,264 |
| 2012-05-16 | 1,229 | 1,239 | 1,220 | 1,235 | 5,422,000 | 1,235 |
| 2012-05-15 | 1,248 | 1,256 | 1,218 | 1,235 | 6,652,000 | 1,235 |
| 2012-05-14 | 1,276 | 1,285 | 1,260 | 1,265 | 3,780,000 | 1,265 |
| 2012-05-11 | 1,282 | 1,283 | 1,263 | 1,266 | 7,237,000 | 1,266 |
| 2012-05-10 | 1,251 | 1,285 | 1,247 | 1,282 | 5,589,000 | 1,282 |
| 2012-05-09 | 1,303 | 1,304 | 1,258 | 1,279 | 6,742,000 | 1,279 |
| 2012-05-08 | 1,333 | 1,336 | 1,300 | 1,321 | 4,507,000 | 1,321 |
| 2012-05-07 | 1,296 | 1,325 | 1,285 | 1,306 | 8,115,000 | 1,306 |
| 2012-05-02 | 1,355 | 1,355 | 1,331 | 1,346 | 4,205,000 | 1,346 |
| 2012-05-01 | 1,401 | 1,401 | 1,337 | 1,343 | 8,212,000 | 1,343 |
| 2012-04-27 | 1,414 | 1,503 | 1,376 | 1,424 | 11,942,000 | 1,424 |
| 2012-04-26 | 1,409 | 1,427 | 1,401 | 1,418 | 3,328,000 | 1,418 |
| 2012-04-25 | 1,400 | 1,414 | 1,396 | 1,403 | 3,064,000 | 1,403 |
| 2012-04-24 | 1,383 | 1,402 | 1,377 | 1,383 | 3,652,000 | 1,383 |
| 2012-04-23 | 1,424 | 1,430 | 1,391 | 1,396 | 2,152,000 | 1,396 |
| 2012-04-20 | 1,417 | 1,421 | 1,403 | 1,412 | 2,420,000 | 1,412 |
| 2012-04-19 | 1,419 | 1,422 | 1,405 | 1,411 | 2,702,000 | 1,411 |
| 2012-04-18 | 1,396 | 1,429 | 1,392 | 1,423 | 5,276,000 | 1,423 |
| 2012-04-17 | 1,387 | 1,397 | 1,364 | 1,366 | 3,250,000 | 1,366 |
| 2012-04-16 | 1,382 | 1,404 | 1,363 | 1,388 | 5,466,000 | 1,388 |
| 2012-04-13 | 1,396 | 1,413 | 1,384 | 1,405 | 5,194,000 | 1,405 |
| 2012-04-12 | 1,378 | 1,393 | 1,366 | 1,381 | 4,854,000 | 1,381 |
| 2012-04-11 | 1,351 | 1,393 | 1,334 | 1,377 | 7,846,000 | 1,377 |
| 2012-04-10 | 1,399 | 1,425 | 1,369 | 1,377 | 5,997,000 | 1,377 |
| 2012-04-09 | 1,395 | 1,404 | 1,382 | 1,387 | 3,021,000 | 1,387 |
| 2012-04-06 | 1,412 | 1,427 | 1,401 | 1,419 | 3,201,000 | 1,419 |
| 2012-04-05 | 1,395 | 1,431 | 1,386 | 1,423 | 6,735,000 | 1,423 |
| 2012-04-04 | 1,447 | 1,455 | 1,401 | 1,404 | 6,791,000 | 1,404 |
| 2012-04-03 | 1,480 | 1,481 | 1,429 | 1,448 | 8,300,000 | 1,448 |
| 2012-04-02 | 1,503 | 1,517 | 1,492 | 1,495 | 5,894,000 | 1,495 |
| 2012-03-30 | 1,469 | 1,491 | 1,455 | 1,476 | 9,650,000 | 1,476 |
| 2012-03-29 | 1,460 | 1,479 | 1,449 | 1,459 | 6,621,000 | 1,459 |
| 2012-03-28 | 1,468 | 1,494 | 1,448 | 1,486 | 7,162,000 | 1,486 |
| 2012-03-27 | 1,477 | 1,496 | 1,467 | 1,481 | 8,053,000 | 1,481 |
| 2012-03-26 | 1,446 | 1,457 | 1,442 | 1,447 | 4,706,000 | 1,447 |
| 2012-03-23 | 1,440 | 1,453 | 1,427 | 1,429 | 9,935,000 | 1,429 |
| 2012-03-22 | 1,471 | 1,479 | 1,450 | 1,470 | 11,759,000 | 1,470 |
| 2012-03-21 | 1,562 | 1,562 | 1,501 | 1,505 | 5,907,000 | 1,505 |
| 2012-03-19 | 1,558 | 1,568 | 1,554 | 1,561 | 2,626,000 | 1,561 |
| 2012-03-16 | 1,561 | 1,567 | 1,554 | 1,563 | 3,755,000 | 1,563 |
| 2012-03-15 | 1,559 | 1,576 | 1,549 | 1,562 | 4,759,000 | 1,562 |
| 2012-03-14 | 1,550 | 1,567 | 1,548 | 1,553 | 4,399,000 | 1,553 |
| 2012-03-13 | 1,499 | 1,548 | 1,497 | 1,510 | 6,364,000 | 1,510 |
| 2012-03-12 | 1,515 | 1,523 | 1,489 | 1,490 | 3,199,000 | 1,490 |
| 2012-03-09 | 1,498 | 1,508 | 1,479 | 1,498 | 8,896,000 | 1,498 |
| 2012-03-08 | 1,437 | 1,474 | 1,436 | 1,473 | 5,072,000 | 1,473 |
| 2012-03-07 | 1,413 | 1,426 | 1,405 | 1,416 | 5,568,000 | 1,416 |
| 2012-03-06 | 1,466 | 1,478 | 1,431 | 1,433 | 4,501,000 | 1,433 |
| 2012-03-05 | 1,459 | 1,475 | 1,453 | 1,461 | 2,781,000 | 1,461 |
| 2012-03-02 | 1,469 | 1,476 | 1,457 | 1,469 | 4,015,000 | 1,469 |
| 2012-03-01 | 1,475 | 1,483 | 1,423 | 1,434 | 5,073,000 | 1,434 |
| 2012-02-29 | 1,491 | 1,497 | 1,462 | 1,470 | 4,608,000 | 1,470 |
| 2012-02-28 | 1,441 | 1,482 | 1,430 | 1,482 | 4,199,000 | 1,482 |
| 2012-02-27 | 1,471 | 1,484 | 1,453 | 1,459 | 5,404,000 | 1,459 |
| 2012-02-24 | 1,435 | 1,465 | 1,432 | 1,457 | 8,655,000 | 1,457 |
| 2012-02-23 | 1,410 | 1,436 | 1,391 | 1,427 | 6,476,000 | 1,427 |
| 2012-02-22 | 1,393 | 1,409 | 1,370 | 1,401 | 6,093,000 | 1,401 |
| 2012-02-21 | 1,433 | 1,433 | 1,389 | 1,399 | 5,685,000 | 1,399 |
| 2012-02-20 | 1,440 | 1,450 | 1,420 | 1,434 | 5,518,000 | 1,434 |
| 2012-02-17 | 1,391 | 1,412 | 1,384 | 1,410 | 8,995,000 | 1,410 |
| 2012-02-16 | 1,365 | 1,373 | 1,341 | 1,349 | 5,109,000 | 1,349 |
| 2012-02-15 | 1,335 | 1,377 | 1,333 | 1,371 | 8,811,000 | 1,371 |
| 2012-02-14 | 1,281 | 1,334 | 1,274 | 1,328 | 7,890,000 | 1,328 |
| 2012-02-13 | 1,260 | 1,287 | 1,257 | 1,282 | 3,181,000 | 1,282 |
| 2012-02-10 | 1,280 | 1,291 | 1,262 | 1,266 | 4,978,000 | 1,266 |
| 2012-02-09 | 1,245 | 1,279 | 1,239 | 1,278 | 7,621,000 | 1,278 |
| 2012-02-08 | 1,275 | 1,278 | 1,252 | 1,258 | 4,265,000 | 1,258 |
| 2012-02-07 | 1,252 | 1,266 | 1,245 | 1,266 | 3,357,000 | 1,266 |
| 2012-02-06 | 1,251 | 1,272 | 1,247 | 1,253 | 3,884,000 | 1,253 |
| 2012-02-03 | 1,254 | 1,257 | 1,234 | 1,240 | 3,637,000 | 1,240 |
| 2012-02-02 | 1,279 | 1,285 | 1,258 | 1,264 | 2,790,000 | 1,264 |
| 2012-02-01 | 1,218 | 1,250 | 1,217 | 1,249 | 4,348,000 | 1,249 |
| 2012-01-31 | 1,230 | 1,239 | 1,213 | 1,217 | 6,308,000 | 1,217 |
| 2012-01-30 | 1,255 | 1,256 | 1,234 | 1,236 | 3,674,000 | 1,236 |
| 2012-01-27 | 1,272 | 1,274 | 1,252 | 1,262 | 4,303,000 | 1,262 |
| 2012-01-26 | 1,272 | 1,285 | 1,268 | 1,272 | 1,942,000 | 1,272 |
| 2012-01-25 | 1,268 | 1,274 | 1,257 | 1,266 | 2,342,000 | 1,266 |
| 2012-01-24 | 1,279 | 1,285 | 1,246 | 1,263 | 2,711,000 | 1,263 |
| 2012-01-23 | 1,258 | 1,280 | 1,251 | 1,276 | 3,612,000 | 1,276 |
| 2012-01-20 | 1,219 | 1,264 | 1,217 | 1,264 | 7,314,000 | 1,264 |
| 2012-01-19 | 1,174 | 1,196 | 1,173 | 1,189 | 2,783,000 | 1,189 |
| 2012-01-18 | 1,168 | 1,186 | 1,152 | 1,173 | 4,163,000 | 1,173 |
| 2012-01-17 | 1,145 | 1,173 | 1,138 | 1,173 | 3,654,000 | 1,173 |
| 2012-01-16 | 1,150 | 1,150 | 1,130 | 1,142 | 3,206,000 | 1,142 |
| 2012-01-13 | 1,164 | 1,170 | 1,150 | 1,155 | 6,196,000 | 1,155 |
| 2012-01-12 | 1,176 | 1,186 | 1,151 | 1,160 | 4,493,000 | 1,160 |
| 2012-01-11 | 1,176 | 1,191 | 1,170 | 1,175 | 1,968,000 | 1,175 |
| 2012-01-10 | 1,179 | 1,189 | 1,167 | 1,170 | 3,251,000 | 1,170 |
| 2012-01-06 | 1,180 | 1,188 | 1,165 | 1,170 | 3,427,000 | 1,170 |
| 2012-01-05 | 1,176 | 1,190 | 1,167 | 1,180 | 2,884,000 | 1,180 |
| 2012-01-04 | 1,177 | 1,193 | 1,167 | 1,183 | 5,534,000 | 1,183 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
