9432 日本電信電話(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 | 3,630 | 3,650 | 3,615 | 3,630 | 2,663,500 | 36.30 |
| 2012-12-27 | 3,620 | 3,635 | 3,605 | 3,615 | 2,491,200 | 36.15 |
| 2012-12-26 | 3,625 | 3,630 | 3,600 | 3,610 | 3,091,200 | 36.10 |
| 2012-12-25 | 3,635 | 3,640 | 3,615 | 3,620 | 1,595,300 | 36.20 |
| 2012-12-21 | 3,655 | 3,655 | 3,615 | 3,620 | 2,321,300 | 36.20 |
| 2012-12-20 | 3,650 | 3,660 | 3,625 | 3,635 | 3,316,900 | 36.35 |
| 2012-12-19 | 3,615 | 3,640 | 3,600 | 3,630 | 3,166,300 | 36.30 |
| 2012-12-18 | 3,610 | 3,630 | 3,590 | 3,595 | 3,425,300 | 35.95 |
| 2012-12-17 | 3,625 | 3,635 | 3,590 | 3,595 | 3,414,000 | 35.95 |
| 2012-12-14 | 3,600 | 3,640 | 3,595 | 3,625 | 3,794,400 | 36.25 |
| 2012-12-13 | 3,675 | 3,680 | 3,615 | 3,620 | 4,171,800 | 36.20 |
| 2012-12-12 | 3,675 | 3,700 | 3,675 | 3,675 | 3,198,600 | 36.75 |
| 2012-12-11 | 3,630 | 3,660 | 3,630 | 3,650 | 2,039,400 | 36.50 |
| 2012-12-10 | 3,625 | 3,645 | 3,620 | 3,645 | 2,987,400 | 36.45 |
| 2012-12-07 | 3,650 | 3,650 | 3,605 | 3,625 | 5,427,400 | 36.25 |
| 2012-12-06 | 3,650 | 3,665 | 3,640 | 3,650 | 2,056,300 | 36.50 |
| 2012-12-05 | 3,620 | 3,665 | 3,615 | 3,645 | 3,213,800 | 36.45 |
| 2012-12-04 | 3,640 | 3,645 | 3,615 | 3,620 | 2,654,400 | 36.20 |
| 2012-12-03 | 3,675 | 3,685 | 3,635 | 3,645 | 3,371,900 | 36.45 |
| 2012-11-30 | 3,760 | 3,765 | 3,685 | 3,685 | 3,295,000 | 36.85 |
| 2012-11-29 | 3,755 | 3,785 | 3,730 | 3,760 | 1,711,100 | 37.60 |
| 2012-11-28 | 3,740 | 3,780 | 3,735 | 3,760 | 2,839,700 | 37.60 |
| 2012-11-27 | 3,690 | 3,755 | 3,690 | 3,745 | 2,865,400 | 37.45 |
| 2012-11-26 | 3,685 | 3,705 | 3,680 | 3,685 | 3,002,500 | 36.85 |
| 2012-11-22 | 3,695 | 3,725 | 3,660 | 3,665 | 3,023,200 | 36.65 |
| 2012-11-21 | 3,750 | 3,760 | 3,665 | 3,700 | 3,295,800 | 37 |
| 2012-11-20 | 3,680 | 3,745 | 3,680 | 3,730 | 3,267,100 | 37.30 |
| 2012-11-19 | 3,665 | 3,685 | 3,650 | 3,670 | 2,716,100 | 36.70 |
| 2012-11-16 | 3,615 | 3,645 | 3,605 | 3,625 | 3,774,700 | 36.25 |
| 2012-11-15 | 3,685 | 3,695 | 3,615 | 3,625 | 2,746,300 | 36.25 |
| 2012-11-14 | 3,650 | 3,700 | 3,645 | 3,680 | 2,535,100 | 36.80 |
| 2012-11-13 | 3,665 | 3,675 | 3,645 | 3,645 | 2,439,400 | 36.45 |
| 2012-11-12 | 3,710 | 3,735 | 3,660 | 3,660 | 3,511,600 | 36.60 |
| 2012-11-09 | 3,620 | 3,755 | 3,610 | 3,725 | 5,868,400 | 37.25 |
| 2012-11-08 | 3,605 | 3,625 | 3,575 | 3,575 | 1,917,500 | 35.75 |
| 2012-11-07 | 3,615 | 3,630 | 3,605 | 3,630 | 1,876,700 | 36.30 |
| 2012-11-06 | 3,570 | 3,600 | 3,565 | 3,600 | 1,232,500 | 36 |
| 2012-11-05 | 3,605 | 3,615 | 3,575 | 3,580 | 1,827,500 | 35.80 |
| 2012-11-02 | 3,640 | 3,665 | 3,610 | 3,625 | 2,569,500 | 36.25 |
| 2012-11-01 | 3,620 | 3,635 | 3,590 | 3,595 | 2,264,700 | 35.95 |
| 2012-10-31 | 3,620 | 3,675 | 3,615 | 3,635 | 3,046,700 | 36.35 |
| 2012-10-30 | 3,645 | 3,685 | 3,560 | 3,635 | 8,228,300 | 36.35 |
| 2012-10-29 | 3,680 | 3,690 | 3,605 | 3,650 | 4,003,500 | 36.50 |
| 2012-10-26 | 3,765 | 3,770 | 3,690 | 3,695 | 3,655,900 | 36.95 |
| 2012-10-25 | 3,760 | 3,795 | 3,750 | 3,785 | 2,160,100 | 37.85 |
| 2012-10-24 | 3,790 | 3,800 | 3,760 | 3,760 | 2,088,500 | 37.60 |
| 2012-10-23 | 3,865 | 3,870 | 3,800 | 3,805 | 1,760,400 | 38.05 |
| 2012-10-22 | 3,850 | 3,870 | 3,820 | 3,860 | 1,642,800 | 38.60 |
| 2012-10-19 | 3,880 | 3,930 | 3,870 | 3,880 | 2,885,800 | 38.80 |
| 2012-10-18 | 3,840 | 3,895 | 3,840 | 3,885 | 2,136,000 | 38.85 |
| 2012-10-17 | 3,845 | 3,875 | 3,825 | 3,835 | 3,440,900 | 38.35 |
| 2012-10-16 | 3,750 | 3,850 | 3,745 | 3,840 | 3,799,800 | 38.40 |
| 2012-10-15 | 3,810 | 3,815 | 3,720 | 3,745 | 4,337,400 | 37.45 |
| 2012-10-12 | 3,780 | 3,820 | 3,765 | 3,815 | 3,234,900 | 38.15 |
| 2012-10-11 | 3,765 | 3,845 | 3,765 | 3,800 | 3,517,800 | 38 |
| 2012-10-10 | 3,825 | 3,835 | 3,760 | 3,765 | 3,118,800 | 37.65 |
| 2012-10-09 | 3,855 | 3,900 | 3,825 | 3,825 | 3,853,900 | 38.25 |
| 2012-10-05 | 3,855 | 3,895 | 3,845 | 3,885 | 3,188,900 | 38.85 |
| 2012-10-04 | 3,840 | 3,885 | 3,835 | 3,855 | 2,956,800 | 38.55 |
| 2012-10-03 | 3,870 | 3,875 | 3,830 | 3,835 | 4,015,800 | 38.35 |
| 2012-10-02 | 3,795 | 3,880 | 3,785 | 3,855 | 5,449,100 | 38.55 |
| 2012-10-01 | 3,685 | 3,795 | 3,675 | 3,785 | 3,471,300 | 37.85 |
| 2012-09-28 | 3,775 | 3,780 | 3,695 | 3,720 | 3,074,200 | 37.20 |
| 2012-09-27 | 3,760 | 3,800 | 3,750 | 3,785 | 2,009,500 | 37.85 |
| 2012-09-26 | 3,730 | 3,790 | 3,725 | 3,785 | 1,931,400 | 37.85 |
| 2012-09-25 | 3,815 | 3,825 | 3,785 | 3,810 | 2,328,900 | 38.10 |
| 2012-09-24 | 3,830 | 3,865 | 3,815 | 3,830 | 2,289,300 | 38.30 |
| 2012-09-21 | 3,845 | 3,870 | 3,815 | 3,830 | 5,876,000 | 38.30 |
| 2012-09-20 | 3,765 | 3,890 | 3,745 | 3,855 | 8,699,800 | 38.55 |
| 2012-09-19 | 3,635 | 3,650 | 3,600 | 3,600 | 1,711,400 | 36 |
| 2012-09-18 | 3,635 | 3,650 | 3,600 | 3,620 | 2,040,700 | 36.20 |
| 2012-09-14 | 3,585 | 3,650 | 3,575 | 3,650 | 3,264,900 | 36.50 |
| 2012-09-13 | 3,555 | 3,565 | 3,540 | 3,560 | 1,600,400 | 35.60 |
| 2012-09-12 | 3,575 | 3,595 | 3,555 | 3,570 | 1,787,200 | 35.70 |
| 2012-09-11 | 3,565 | 3,590 | 3,550 | 3,585 | 1,273,700 | 35.85 |
| 2012-09-10 | 3,595 | 3,605 | 3,580 | 3,590 | 788,300 | 35.90 |
| 2012-09-07 | 3,600 | 3,605 | 3,570 | 3,590 | 1,512,000 | 35.90 |
| 2012-09-06 | 3,575 | 3,585 | 3,555 | 3,570 | 1,335,300 | 35.70 |
| 2012-09-05 | 3,590 | 3,590 | 3,555 | 3,555 | 1,759,500 | 35.55 |
| 2012-09-04 | 3,615 | 3,630 | 3,585 | 3,595 | 1,659,000 | 35.95 |
| 2012-09-03 | 3,605 | 3,655 | 3,600 | 3,615 | 1,881,000 | 36.15 |
| 2012-08-31 | 3,640 | 3,650 | 3,615 | 3,615 | 1,976,900 | 36.15 |
| 2012-08-30 | 3,685 | 3,695 | 3,655 | 3,665 | 1,406,600 | 36.65 |
| 2012-08-29 | 3,690 | 3,705 | 3,675 | 3,705 | 1,239,700 | 37.05 |
| 2012-08-28 | 3,730 | 3,750 | 3,665 | 3,685 | 2,762,700 | 36.85 |
| 2012-08-27 | 3,780 | 3,790 | 3,755 | 3,765 | 1,171,700 | 37.65 |
| 2012-08-24 | 3,755 | 3,790 | 3,740 | 3,790 | 2,137,300 | 37.90 |
| 2012-08-23 | 3,775 | 3,795 | 3,770 | 3,785 | 1,256,000 | 37.85 |
| 2012-08-22 | 3,795 | 3,810 | 3,770 | 3,800 | 1,099,800 | 38 |
| 2012-08-21 | 3,795 | 3,815 | 3,785 | 3,795 | 1,145,200 | 37.95 |
| 2012-08-20 | 3,795 | 3,815 | 3,775 | 3,775 | 1,318,500 | 37.75 |
| 2012-08-17 | 3,830 | 3,835 | 3,795 | 3,805 | 1,476,400 | 38.05 |
| 2012-08-16 | 3,840 | 3,850 | 3,825 | 3,840 | 1,666,100 | 38.40 |
| 2012-08-15 | 3,800 | 3,840 | 3,775 | 3,830 | 2,891,000 | 38.30 |
| 2012-08-14 | 3,735 | 3,795 | 3,730 | 3,790 | 2,090,000 | 37.90 |
| 2012-08-13 | 3,730 | 3,740 | 3,715 | 3,735 | 780,300 | 37.35 |
| 2012-08-10 | 3,700 | 3,750 | 3,690 | 3,745 | 2,105,000 | 37.45 |
| 2012-08-09 | 3,695 | 3,755 | 3,695 | 3,755 | 2,146,400 | 37.55 |
| 2012-08-08 | 3,735 | 3,750 | 3,690 | 3,705 | 2,165,500 | 37.05 |
| 2012-08-07 | 3,730 | 3,765 | 3,715 | 3,755 | 2,339,600 | 37.55 |
| 2012-08-06 | 3,660 | 3,710 | 3,650 | 3,705 | 1,656,700 | 37.05 |
| 2012-08-03 | 3,650 | 3,650 | 3,620 | 3,645 | 1,431,600 | 36.45 |
| 2012-08-02 | 3,660 | 3,685 | 3,655 | 3,660 | 1,850,000 | 36.60 |
| 2012-08-01 | 3,625 | 3,650 | 3,620 | 3,620 | 1,651,200 | 36.20 |
| 2012-07-31 | 3,645 | 3,660 | 3,625 | 3,635 | 1,751,200 | 36.35 |
| 2012-07-30 | 3,600 | 3,655 | 3,595 | 3,645 | 1,922,500 | 36.45 |
| 2012-07-27 | 3,585 | 3,590 | 3,555 | 3,585 | 2,373,800 | 35.85 |
| 2012-07-26 | 3,580 | 3,590 | 3,555 | 3,580 | 2,054,100 | 35.80 |
| 2012-07-25 | 3,570 | 3,605 | 3,565 | 3,595 | 2,266,400 | 35.95 |
| 2012-07-24 | 3,650 | 3,680 | 3,620 | 3,630 | 1,879,200 | 36.30 |
| 2012-07-23 | 3,630 | 3,690 | 3,625 | 3,645 | 2,062,100 | 36.45 |
| 2012-07-20 | 3,685 | 3,715 | 3,655 | 3,665 | 2,137,100 | 36.65 |
| 2012-07-19 | 3,695 | 3,725 | 3,695 | 3,700 | 1,288,900 | 37 |
| 2012-07-18 | 3,715 | 3,730 | 3,690 | 3,690 | 998,700 | 36.90 |
| 2012-07-17 | 3,690 | 3,750 | 3,685 | 3,695 | 1,900,700 | 36.95 |
| 2012-07-13 | 3,685 | 3,700 | 3,675 | 3,675 | 1,871,200 | 36.75 |
| 2012-07-12 | 3,750 | 3,760 | 3,710 | 3,715 | 1,558,700 | 37.15 |
| 2012-07-11 | 3,725 | 3,735 | 3,705 | 3,735 | 1,710,700 | 37.35 |
| 2012-07-10 | 3,760 | 3,785 | 3,730 | 3,735 | 1,781,100 | 37.35 |
| 2012-07-09 | 3,725 | 3,775 | 3,725 | 3,760 | 1,779,600 | 37.60 |
| 2012-07-06 | 3,760 | 3,785 | 3,735 | 3,765 | 2,029,500 | 37.65 |
| 2012-07-05 | 3,800 | 3,800 | 3,765 | 3,775 | 1,653,200 | 37.75 |
| 2012-07-04 | 3,775 | 3,820 | 3,770 | 3,810 | 3,255,800 | 38.10 |
| 2012-07-03 | 3,730 | 3,760 | 3,720 | 3,760 | 2,142,600 | 37.60 |
| 2012-07-02 | 3,660 | 3,705 | 3,650 | 3,690 | 1,985,000 | 36.90 |
| 2012-06-29 | 3,690 | 3,720 | 3,660 | 3,700 | 2,199,700 | 37 |
| 2012-06-28 | 3,645 | 3,715 | 3,645 | 3,695 | 3,065,000 | 36.95 |
| 2012-06-27 | 3,570 | 3,645 | 3,560 | 3,645 | 4,496,300 | 36.45 |
| 2012-06-26 | 3,505 | 3,550 | 3,500 | 3,530 | 3,413,700 | 35.30 |
| 2012-06-25 | 3,565 | 3,565 | 3,515 | 3,525 | 2,003,700 | 35.25 |
| 2012-06-22 | 3,555 | 3,580 | 3,525 | 3,555 | 3,004,100 | 35.55 |
| 2012-06-21 | 3,530 | 3,565 | 3,515 | 3,550 | 3,344,000 | 35.50 |
| 2012-06-20 | 3,435 | 3,500 | 3,430 | 3,485 | 2,304,900 | 34.85 |
| 2012-06-19 | 3,385 | 3,430 | 3,380 | 3,405 | 2,013,000 | 34.05 |
| 2012-06-18 | 3,390 | 3,405 | 3,370 | 3,370 | 1,837,600 | 33.70 |
| 2012-06-15 | 3,350 | 3,385 | 3,340 | 3,380 | 2,390,100 | 33.80 |
| 2012-06-14 | 3,340 | 3,355 | 3,330 | 3,330 | 1,324,000 | 33.30 |
| 2012-06-13 | 3,305 | 3,355 | 3,300 | 3,340 | 2,314,400 | 33.40 |
| 2012-06-12 | 3,330 | 3,330 | 3,285 | 3,300 | 2,427,600 | 33 |
| 2012-06-11 | 3,325 | 3,360 | 3,305 | 3,350 | 2,442,100 | 33.50 |
| 2012-06-08 | 3,315 | 3,320 | 3,280 | 3,305 | 3,441,800 | 33.05 |
| 2012-06-07 | 3,305 | 3,325 | 3,285 | 3,320 | 2,711,800 | 33.20 |
| 2012-06-06 | 3,295 | 3,325 | 3,270 | 3,305 | 2,505,800 | 33.05 |
| 2012-06-05 | 3,335 | 3,335 | 3,290 | 3,295 | 2,936,300 | 32.95 |
| 2012-06-04 | 3,315 | 3,335 | 3,290 | 3,315 | 3,832,100 | 33.15 |
| 2012-06-01 | 3,365 | 3,435 | 3,360 | 3,385 | 2,853,600 | 33.85 |
| 2012-05-31 | 3,360 | 3,405 | 3,360 | 3,380 | 2,185,100 | 33.80 |
| 2012-05-30 | 3,400 | 3,415 | 3,375 | 3,405 | 2,046,000 | 34.05 |
| 2012-05-29 | 3,430 | 3,435 | 3,405 | 3,420 | 1,836,800 | 34.20 |
| 2012-05-28 | 3,390 | 3,455 | 3,385 | 3,435 | 2,528,700 | 34.35 |
| 2012-05-25 | 3,375 | 3,405 | 3,360 | 3,395 | 3,301,200 | 33.95 |
| 2012-05-24 | 3,400 | 3,405 | 3,370 | 3,395 | 2,471,400 | 33.95 |
| 2012-05-23 | 3,410 | 3,450 | 3,405 | 3,425 | 2,312,400 | 34.25 |
| 2012-05-22 | 3,410 | 3,435 | 3,405 | 3,420 | 3,017,000 | 34.20 |
| 2012-05-21 | 3,450 | 3,480 | 3,440 | 3,455 | 1,809,300 | 34.55 |
| 2012-05-18 | 3,500 | 3,500 | 3,460 | 3,465 | 2,286,300 | 34.65 |
| 2012-05-17 | 3,510 | 3,525 | 3,505 | 3,515 | 2,040,700 | 35.15 |
| 2012-05-16 | 3,575 | 3,585 | 3,510 | 3,520 | 2,557,000 | 35.20 |
| 2012-05-15 | 3,525 | 3,625 | 3,520 | 3,615 | 3,271,900 | 36.15 |
| 2012-05-14 | 3,515 | 3,545 | 3,510 | 3,540 | 1,937,300 | 35.40 |
| 2012-05-11 | 3,525 | 3,545 | 3,500 | 3,500 | 2,503,200 | 35 |
| 2012-05-10 | 3,560 | 3,575 | 3,550 | 3,555 | 1,652,800 | 35.55 |
| 2012-05-09 | 3,545 | 3,595 | 3,540 | 3,590 | 2,121,400 | 35.90 |
| 2012-05-08 | 3,550 | 3,575 | 3,540 | 3,560 | 1,315,600 | 35.60 |
| 2012-05-07 | 3,535 | 3,575 | 3,525 | 3,570 | 2,709,300 | 35.70 |
| 2012-05-02 | 3,605 | 3,610 | 3,595 | 3,595 | 1,407,000 | 35.95 |
| 2012-05-01 | 3,615 | 3,625 | 3,605 | 3,605 | 1,443,100 | 36.05 |
| 2012-04-27 | 3,640 | 3,665 | 3,615 | 3,625 | 2,362,500 | 36.25 |
| 2012-04-26 | 3,650 | 3,665 | 3,640 | 3,650 | 790,000 | 36.50 |
| 2012-04-25 | 3,655 | 3,665 | 3,635 | 3,645 | 897,800 | 36.45 |
| 2012-04-24 | 3,630 | 3,660 | 3,630 | 3,645 | 1,147,000 | 36.45 |
| 2012-04-23 | 3,680 | 3,690 | 3,660 | 3,670 | 1,096,700 | 36.70 |
| 2012-04-20 | 3,670 | 3,695 | 3,665 | 3,685 | 1,414,200 | 36.85 |
| 2012-04-19 | 3,670 | 3,675 | 3,635 | 3,665 | 2,326,000 | 36.65 |
| 2012-04-18 | 3,660 | 3,710 | 3,655 | 3,685 | 2,145,500 | 36.85 |
| 2012-04-17 | 3,660 | 3,680 | 3,645 | 3,645 | 1,833,100 | 36.45 |
| 2012-04-16 | 3,620 | 3,680 | 3,605 | 3,665 | 2,074,200 | 36.65 |
| 2012-04-13 | 3,620 | 3,670 | 3,615 | 3,655 | 2,178,000 | 36.55 |
| 2012-04-12 | 3,625 | 3,630 | 3,605 | 3,605 | 1,829,200 | 36.05 |
| 2012-04-11 | 3,620 | 3,645 | 3,620 | 3,630 | 1,846,500 | 36.30 |
| 2012-04-10 | 3,655 | 3,660 | 3,630 | 3,640 | 1,608,400 | 36.40 |
| 2012-04-09 | 3,640 | 3,675 | 3,635 | 3,650 | 1,282,700 | 36.50 |
| 2012-04-06 | 3,650 | 3,670 | 3,630 | 3,660 | 1,886,100 | 36.60 |
| 2012-04-05 | 3,680 | 3,690 | 3,665 | 3,665 | 1,993,800 | 36.65 |
| 2012-04-04 | 3,710 | 3,720 | 3,690 | 3,690 | 2,075,900 | 36.90 |
| 2012-04-03 | 3,720 | 3,725 | 3,700 | 3,715 | 2,145,500 | 37.15 |
| 2012-04-02 | 3,770 | 3,770 | 3,720 | 3,720 | 2,080,800 | 37.20 |
| 2012-03-30 | 3,725 | 3,765 | 3,725 | 3,755 | 2,432,800 | 37.55 |
| 2012-03-29 | 3,740 | 3,750 | 3,705 | 3,720 | 2,504,600 | 37.20 |
| 2012-03-28 | 3,750 | 3,760 | 3,725 | 3,760 | 2,633,700 | 37.60 |
| 2012-03-27 | 3,810 | 3,840 | 3,805 | 3,840 | 2,664,100 | 38.40 |
| 2012-03-26 | 3,815 | 3,820 | 3,800 | 3,800 | 2,367,300 | 38 |
| 2012-03-23 | 3,820 | 3,835 | 3,810 | 3,815 | 2,739,000 | 38.15 |
| 2012-03-22 | 3,825 | 3,845 | 3,815 | 3,835 | 2,106,100 | 38.35 |
| 2012-03-21 | 3,820 | 3,845 | 3,815 | 3,820 | 2,368,500 | 38.20 |
| 2012-03-19 | 3,840 | 3,855 | 3,835 | 3,840 | 1,075,000 | 38.40 |
| 2012-03-16 | 3,870 | 3,880 | 3,830 | 3,835 | 3,810,000 | 38.35 |
| 2012-03-15 | 3,900 | 3,915 | 3,880 | 3,895 | 1,557,200 | 38.95 |
| 2012-03-14 | 3,945 | 3,950 | 3,885 | 3,885 | 1,449,100 | 38.85 |
| 2012-03-13 | 3,865 | 3,925 | 3,860 | 3,890 | 3,057,600 | 38.90 |
| 2012-03-12 | 3,870 | 3,870 | 3,845 | 3,855 | 1,377,400 | 38.55 |
| 2012-03-09 | 3,895 | 3,895 | 3,855 | 3,855 | 3,461,300 | 38.55 |
| 2012-03-08 | 3,815 | 3,850 | 3,810 | 3,835 | 1,766,400 | 38.35 |
| 2012-03-07 | 3,845 | 3,860 | 3,805 | 3,820 | 3,161,800 | 38.20 |
| 2012-03-06 | 3,880 | 3,895 | 3,870 | 3,870 | 2,846,500 | 38.70 |
| 2012-03-05 | 3,870 | 3,895 | 3,865 | 3,890 | 2,846,600 | 38.90 |
| 2012-03-02 | 3,840 | 3,890 | 3,840 | 3,865 | 2,561,600 | 38.65 |
| 2012-03-01 | 3,850 | 3,880 | 3,840 | 3,850 | 2,680,700 | 38.50 |
| 2012-02-29 | 3,820 | 3,850 | 3,815 | 3,835 | 6,634,800 | 38.35 |
| 2012-02-28 | 3,755 | 3,810 | 3,750 | 3,795 | 3,630,200 | 37.95 |
| 2012-02-27 | 3,765 | 3,770 | 3,745 | 3,750 | 2,379,000 | 37.50 |
| 2012-02-24 | 3,765 | 3,775 | 3,755 | 3,760 | 2,185,800 | 37.60 |
| 2012-02-23 | 3,790 | 3,790 | 3,755 | 3,760 | 3,458,300 | 37.60 |
| 2012-02-22 | 3,770 | 3,815 | 3,770 | 3,800 | 2,753,500 | 38 |
| 2012-02-21 | 3,775 | 3,785 | 3,755 | 3,765 | 2,084,900 | 37.65 |
| 2012-02-20 | 3,785 | 3,785 | 3,755 | 3,770 | 2,807,500 | 37.70 |
| 2012-02-17 | 3,835 | 3,845 | 3,780 | 3,785 | 2,325,400 | 37.85 |
| 2012-02-16 | 3,800 | 3,830 | 3,765 | 3,815 | 3,365,600 | 38.15 |
| 2012-02-15 | 3,795 | 3,835 | 3,785 | 3,810 | 2,276,200 | 38.10 |
| 2012-02-14 | 3,780 | 3,785 | 3,765 | 3,780 | 1,942,300 | 37.80 |
| 2012-02-13 | 3,790 | 3,805 | 3,780 | 3,780 | 1,375,600 | 37.80 |
| 2012-02-10 | 3,785 | 3,805 | 3,770 | 3,795 | 1,544,500 | 37.95 |
| 2012-02-09 | 3,800 | 3,810 | 3,775 | 3,780 | 1,635,500 | 37.80 |
| 2012-02-08 | 3,810 | 3,815 | 3,775 | 3,795 | 1,581,900 | 37.95 |
| 2012-02-07 | 3,740 | 3,795 | 3,720 | 3,785 | 2,001,600 | 37.85 |
| 2012-02-06 | 3,785 | 3,790 | 3,760 | 3,780 | 1,270,500 | 37.80 |
| 2012-02-03 | 3,785 | 3,805 | 3,760 | 3,765 | 2,326,500 | 37.65 |
| 2012-02-02 | 3,820 | 3,850 | 3,810 | 3,815 | 1,808,900 | 38.15 |
| 2012-02-01 | 3,840 | 3,870 | 3,820 | 3,830 | 1,412,000 | 38.30 |
| 2012-01-31 | 3,850 | 3,850 | 3,810 | 3,810 | 2,253,700 | 38.10 |
| 2012-01-30 | 3,880 | 3,895 | 3,855 | 3,860 | 1,164,900 | 38.60 |
| 2012-01-27 | 3,910 | 3,935 | 3,895 | 3,895 | 1,586,500 | 38.95 |
| 2012-01-26 | 3,905 | 3,945 | 3,885 | 3,910 | 1,521,000 | 39.10 |
| 2012-01-25 | 3,890 | 3,900 | 3,870 | 3,880 | 2,142,900 | 38.80 |
| 2012-01-24 | 3,855 | 3,905 | 3,825 | 3,895 | 2,381,400 | 38.95 |
| 2012-01-23 | 3,815 | 3,835 | 3,800 | 3,835 | 2,975,600 | 38.35 |
| 2012-01-20 | 3,820 | 3,850 | 3,805 | 3,820 | 3,607,900 | 38.20 |
| 2012-01-19 | 3,795 | 3,800 | 3,770 | 3,775 | 2,786,100 | 37.75 |
| 2012-01-18 | 3,815 | 3,840 | 3,770 | 3,810 | 2,429,900 | 38.10 |
| 2012-01-17 | 3,875 | 3,880 | 3,850 | 3,870 | 1,068,700 | 38.70 |
| 2012-01-16 | 3,880 | 3,890 | 3,855 | 3,875 | 1,188,400 | 38.75 |
| 2012-01-13 | 3,875 | 3,940 | 3,870 | 3,925 | 1,719,500 | 39.25 |
| 2012-01-12 | 3,910 | 3,920 | 3,845 | 3,875 | 1,770,900 | 38.75 |
| 2012-01-11 | 3,925 | 3,940 | 3,905 | 3,925 | 1,205,400 | 39.25 |
| 2012-01-10 | 3,930 | 3,960 | 3,915 | 3,930 | 2,385,800 | 39.30 |
| 2012-01-06 | 3,945 | 3,985 | 3,935 | 3,965 | 1,263,500 | 39.65 |
| 2012-01-05 | 3,995 | 4,005 | 3,965 | 3,970 | 1,295,200 | 39.70 |
| 2012-01-04 | 3,955 | 4,015 | 3,945 | 4,015 | 1,934,700 | 40.15 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
