9735 セコム(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 | 4,345 | 4,360 | 4,320 | 4,335 | 795,100 | 4,335 |
| 2012-12-27 | 4,265 | 4,330 | 4,260 | 4,310 | 743,000 | 4,310 |
| 2012-12-26 | 4,255 | 4,260 | 4,215 | 4,260 | 628,300 | 4,260 |
| 2012-12-25 | 4,245 | 4,245 | 4,200 | 4,230 | 546,700 | 4,230 |
| 2012-12-21 | 4,260 | 4,290 | 4,185 | 4,185 | 1,196,500 | 4,185 |
| 2012-12-20 | 4,230 | 4,285 | 4,220 | 4,230 | 1,558,200 | 4,230 |
| 2012-12-19 | 4,215 | 4,255 | 4,180 | 4,255 | 965,400 | 4,255 |
| 2012-12-18 | 4,150 | 4,215 | 4,140 | 4,185 | 788,600 | 4,185 |
| 2012-12-17 | 4,230 | 4,240 | 4,125 | 4,130 | 1,140,700 | 4,130 |
| 2012-12-14 | 4,210 | 4,225 | 4,155 | 4,180 | 3,213,200 | 4,180 |
| 2012-12-13 | 4,270 | 4,270 | 4,210 | 4,225 | 849,200 | 4,225 |
| 2012-12-12 | 4,265 | 4,270 | 4,210 | 4,225 | 812,800 | 4,225 |
| 2012-12-11 | 4,230 | 4,265 | 4,220 | 4,265 | 505,600 | 4,265 |
| 2012-12-10 | 4,250 | 4,280 | 4,225 | 4,250 | 545,100 | 4,250 |
| 2012-12-07 | 4,235 | 4,235 | 4,210 | 4,210 | 477,100 | 4,210 |
| 2012-12-06 | 4,235 | 4,265 | 4,200 | 4,220 | 633,300 | 4,220 |
| 2012-12-05 | 4,185 | 4,250 | 4,180 | 4,215 | 635,000 | 4,215 |
| 2012-12-04 | 4,195 | 4,245 | 4,190 | 4,215 | 425,400 | 4,215 |
| 2012-12-03 | 4,235 | 4,260 | 4,210 | 4,215 | 462,600 | 4,215 |
| 2012-11-30 | 4,200 | 4,265 | 4,195 | 4,220 | 888,400 | 4,220 |
| 2012-11-29 | 4,150 | 4,195 | 4,140 | 4,185 | 671,300 | 4,185 |
| 2012-11-28 | 4,115 | 4,160 | 4,115 | 4,120 | 593,900 | 4,120 |
| 2012-11-27 | 4,150 | 4,185 | 4,145 | 4,155 | 579,300 | 4,155 |
| 2012-11-26 | 4,190 | 4,190 | 4,110 | 4,115 | 688,500 | 4,115 |
| 2012-11-22 | 4,170 | 4,185 | 4,130 | 4,150 | 670,000 | 4,150 |
| 2012-11-21 | 4,140 | 4,140 | 4,080 | 4,120 | 629,400 | 4,120 |
| 2012-11-20 | 4,095 | 4,140 | 4,085 | 4,110 | 769,600 | 4,110 |
| 2012-11-19 | 4,045 | 4,080 | 4,025 | 4,065 | 575,100 | 4,065 |
| 2012-11-16 | 4,025 | 4,070 | 3,990 | 4,005 | 806,300 | 4,005 |
| 2012-11-15 | 4,000 | 4,025 | 3,965 | 4,025 | 668,800 | 4,025 |
| 2012-11-14 | 3,955 | 3,980 | 3,930 | 3,970 | 389,200 | 3,970 |
| 2012-11-13 | 4,005 | 4,015 | 3,935 | 3,955 | 513,700 | 3,955 |
| 2012-11-12 | 4,000 | 4,005 | 3,965 | 3,965 | 440,100 | 3,965 |
| 2012-11-09 | 3,935 | 4,025 | 3,930 | 4,015 | 691,800 | 4,015 |
| 2012-11-08 | 4,000 | 4,015 | 3,950 | 3,975 | 503,500 | 3,975 |
| 2012-11-07 | 4,080 | 4,090 | 4,000 | 4,030 | 951,800 | 4,030 |
| 2012-11-06 | 4,095 | 4,115 | 4,050 | 4,055 | 363,800 | 4,055 |
| 2012-11-05 | 4,115 | 4,145 | 4,080 | 4,090 | 488,300 | 4,090 |
| 2012-11-02 | 4,155 | 4,180 | 4,135 | 4,150 | 628,300 | 4,150 |
| 2012-11-01 | 4,115 | 4,125 | 4,075 | 4,105 | 520,100 | 4,105 |
| 2012-10-31 | 4,050 | 4,100 | 4,045 | 4,065 | 663,100 | 4,065 |
| 2012-10-30 | 4,095 | 4,115 | 4,030 | 4,040 | 1,172,200 | 4,040 |
| 2012-10-29 | 4,140 | 4,160 | 4,090 | 4,100 | 937,900 | 4,100 |
| 2012-10-26 | 4,160 | 4,170 | 4,085 | 4,090 | 730,800 | 4,090 |
| 2012-10-25 | 4,125 | 4,150 | 4,110 | 4,145 | 633,900 | 4,145 |
| 2012-10-24 | 4,095 | 4,140 | 4,075 | 4,110 | 730,800 | 4,110 |
| 2012-10-23 | 4,160 | 4,170 | 4,115 | 4,155 | 553,700 | 4,155 |
| 2012-10-22 | 4,060 | 4,145 | 4,060 | 4,130 | 410,200 | 4,130 |
| 2012-10-19 | 4,090 | 4,125 | 4,080 | 4,105 | 492,400 | 4,105 |
| 2012-10-18 | 4,050 | 4,130 | 4,050 | 4,115 | 878,400 | 4,115 |
| 2012-10-17 | 4,020 | 4,050 | 4,000 | 4,015 | 1,000,300 | 4,015 |
| 2012-10-16 | 3,990 | 4,010 | 3,965 | 3,990 | 655,900 | 3,990 |
| 2012-10-15 | 3,960 | 4,010 | 3,950 | 3,990 | 757,200 | 3,990 |
| 2012-10-12 | 3,945 | 4,000 | 3,945 | 3,985 | 1,484,000 | 3,985 |
| 2012-10-11 | 3,875 | 3,920 | 3,860 | 3,880 | 693,700 | 3,880 |
| 2012-10-10 | 3,955 | 3,970 | 3,870 | 3,900 | 802,700 | 3,900 |
| 2012-10-09 | 3,995 | 4,030 | 3,955 | 3,980 | 1,090,200 | 3,980 |
| 2012-10-05 | 3,990 | 4,010 | 3,970 | 3,995 | 764,600 | 3,995 |
| 2012-10-04 | 4,000 | 4,015 | 3,980 | 3,985 | 632,700 | 3,985 |
| 2012-10-03 | 4,035 | 4,035 | 3,960 | 3,985 | 893,600 | 3,985 |
| 2012-10-02 | 4,070 | 4,075 | 4,020 | 4,030 | 1,206,900 | 4,030 |
| 2012-10-01 | 4,020 | 4,070 | 4,000 | 4,065 | 641,100 | 4,065 |
| 2012-09-28 | 4,110 | 4,110 | 4,040 | 4,070 | 1,008,000 | 4,070 |
| 2012-09-27 | 4,045 | 4,125 | 4,035 | 4,115 | 718,500 | 4,115 |
| 2012-09-26 | 4,055 | 4,090 | 4,040 | 4,045 | 895,000 | 4,045 |
| 2012-09-25 | 3,980 | 4,065 | 3,980 | 4,060 | 955,400 | 4,060 |
| 2012-09-24 | 3,965 | 4,025 | 3,965 | 4,020 | 716,300 | 4,020 |
| 2012-09-21 | 3,960 | 4,030 | 3,960 | 4,000 | 780,400 | 4,000 |
| 2012-09-20 | 3,950 | 3,990 | 3,930 | 3,940 | 1,269,400 | 3,940 |
| 2012-09-19 | 4,015 | 4,025 | 3,945 | 3,960 | 1,184,000 | 3,960 |
| 2012-09-18 | 4,010 | 4,065 | 4,005 | 4,010 | 833,200 | 4,010 |
| 2012-09-14 | 4,000 | 4,025 | 3,960 | 3,975 | 2,264,500 | 3,975 |
| 2012-09-13 | 3,975 | 4,000 | 3,950 | 3,985 | 454,700 | 3,985 |
| 2012-09-12 | 3,925 | 4,005 | 3,915 | 3,995 | 843,900 | 3,995 |
| 2012-09-11 | 3,925 | 3,930 | 3,885 | 3,900 | 462,400 | 3,900 |
| 2012-09-10 | 3,910 | 3,935 | 3,910 | 3,930 | 443,300 | 3,930 |
| 2012-09-07 | 3,895 | 3,915 | 3,870 | 3,895 | 734,800 | 3,895 |
| 2012-09-06 | 3,855 | 3,855 | 3,825 | 3,850 | 533,100 | 3,850 |
| 2012-09-05 | 3,870 | 3,910 | 3,860 | 3,860 | 675,000 | 3,860 |
| 2012-09-04 | 3,920 | 3,920 | 3,880 | 3,895 | 633,500 | 3,895 |
| 2012-09-03 | 3,925 | 3,975 | 3,905 | 3,930 | 554,000 | 3,930 |
| 2012-08-31 | 3,945 | 3,985 | 3,935 | 3,955 | 634,400 | 3,955 |
| 2012-08-30 | 3,950 | 3,995 | 3,940 | 3,995 | 518,000 | 3,995 |
| 2012-08-29 | 3,960 | 3,985 | 3,945 | 3,965 | 515,300 | 3,965 |
| 2012-08-28 | 3,965 | 3,990 | 3,925 | 3,940 | 748,500 | 3,940 |
| 2012-08-27 | 3,945 | 3,945 | 3,910 | 3,930 | 389,300 | 3,930 |
| 2012-08-24 | 3,875 | 3,925 | 3,860 | 3,915 | 330,200 | 3,915 |
| 2012-08-23 | 3,895 | 3,940 | 3,885 | 3,930 | 648,900 | 3,930 |
| 2012-08-22 | 3,890 | 3,910 | 3,850 | 3,910 | 500,500 | 3,910 |
| 2012-08-21 | 3,910 | 3,925 | 3,900 | 3,910 | 344,300 | 3,910 |
| 2012-08-20 | 3,890 | 3,930 | 3,875 | 3,905 | 404,900 | 3,905 |
| 2012-08-17 | 3,860 | 3,895 | 3,850 | 3,875 | 559,400 | 3,875 |
| 2012-08-16 | 3,870 | 3,870 | 3,835 | 3,865 | 563,900 | 3,865 |
| 2012-08-15 | 3,865 | 3,885 | 3,830 | 3,855 | 515,100 | 3,855 |
| 2012-08-14 | 3,775 | 3,850 | 3,775 | 3,845 | 620,600 | 3,845 |
| 2012-08-13 | 3,770 | 3,790 | 3,765 | 3,765 | 256,600 | 3,765 |
| 2012-08-10 | 3,790 | 3,790 | 3,735 | 3,770 | 704,500 | 3,770 |
| 2012-08-09 | 3,805 | 3,855 | 3,785 | 3,830 | 773,800 | 3,830 |
| 2012-08-08 | 3,770 | 3,815 | 3,765 | 3,790 | 742,800 | 3,790 |
| 2012-08-07 | 3,675 | 3,735 | 3,675 | 3,725 | 390,400 | 3,725 |
| 2012-08-06 | 3,625 | 3,685 | 3,625 | 3,670 | 424,500 | 3,670 |
| 2012-08-03 | 3,620 | 3,640 | 3,600 | 3,605 | 453,600 | 3,605 |
| 2012-08-02 | 3,675 | 3,725 | 3,670 | 3,670 | 494,300 | 3,670 |
| 2012-08-01 | 3,620 | 3,700 | 3,620 | 3,670 | 514,700 | 3,670 |
| 2012-07-31 | 3,625 | 3,660 | 3,605 | 3,640 | 931,800 | 3,640 |
| 2012-07-30 | 3,650 | 3,660 | 3,605 | 3,650 | 715,300 | 3,650 |
| 2012-07-27 | 3,640 | 3,670 | 3,615 | 3,645 | 704,700 | 3,645 |
| 2012-07-26 | 3,660 | 3,665 | 3,580 | 3,605 | 713,700 | 3,605 |
| 2012-07-25 | 3,650 | 3,670 | 3,625 | 3,650 | 712,000 | 3,650 |
| 2012-07-24 | 3,740 | 3,740 | 3,680 | 3,695 | 577,300 | 3,695 |
| 2012-07-23 | 3,685 | 3,735 | 3,670 | 3,705 | 626,400 | 3,705 |
| 2012-07-20 | 3,730 | 3,750 | 3,715 | 3,715 | 837,800 | 3,715 |
| 2012-07-19 | 3,700 | 3,760 | 3,695 | 3,710 | 699,400 | 3,710 |
| 2012-07-18 | 3,715 | 3,735 | 3,685 | 3,690 | 766,800 | 3,690 |
| 2012-07-17 | 3,705 | 3,745 | 3,700 | 3,705 | 750,200 | 3,705 |
| 2012-07-13 | 3,680 | 3,725 | 3,680 | 3,695 | 861,300 | 3,695 |
| 2012-07-12 | 3,730 | 3,755 | 3,695 | 3,700 | 803,500 | 3,700 |
| 2012-07-11 | 3,765 | 3,790 | 3,740 | 3,765 | 766,200 | 3,765 |
| 2012-07-10 | 3,775 | 3,785 | 3,730 | 3,735 | 763,800 | 3,735 |
| 2012-07-09 | 3,640 | 3,735 | 3,640 | 3,710 | 486,500 | 3,710 |
| 2012-07-06 | 3,690 | 3,725 | 3,650 | 3,675 | 533,300 | 3,675 |
| 2012-07-05 | 3,715 | 3,755 | 3,700 | 3,700 | 444,400 | 3,700 |
| 2012-07-04 | 3,735 | 3,750 | 3,700 | 3,710 | 709,500 | 3,710 |
| 2012-07-03 | 3,665 | 3,715 | 3,665 | 3,685 | 546,200 | 3,685 |
| 2012-07-02 | 3,690 | 3,690 | 3,630 | 3,645 | 379,200 | 3,645 |
| 2012-06-29 | 3,595 | 3,670 | 3,580 | 3,645 | 839,600 | 3,645 |
| 2012-06-28 | 3,590 | 3,625 | 3,570 | 3,610 | 705,400 | 3,610 |
| 2012-06-27 | 3,465 | 3,560 | 3,455 | 3,560 | 890,600 | 3,560 |
| 2012-06-26 | 3,420 | 3,480 | 3,420 | 3,455 | 754,900 | 3,455 |
| 2012-06-25 | 3,480 | 3,495 | 3,445 | 3,450 | 485,100 | 3,450 |
| 2012-06-22 | 3,450 | 3,500 | 3,445 | 3,480 | 610,900 | 3,480 |
| 2012-06-21 | 3,485 | 3,520 | 3,465 | 3,475 | 750,700 | 3,475 |
| 2012-06-20 | 3,400 | 3,480 | 3,400 | 3,480 | 927,000 | 3,480 |
| 2012-06-19 | 3,370 | 3,400 | 3,365 | 3,385 | 786,100 | 3,385 |
| 2012-06-18 | 3,380 | 3,400 | 3,350 | 3,380 | 612,300 | 3,380 |
| 2012-06-15 | 3,355 | 3,370 | 3,330 | 3,335 | 563,600 | 3,335 |
| 2012-06-14 | 3,350 | 3,380 | 3,340 | 3,350 | 1,073,300 | 3,350 |
| 2012-06-13 | 3,355 | 3,390 | 3,355 | 3,365 | 993,900 | 3,365 |
| 2012-06-12 | 3,355 | 3,385 | 3,325 | 3,335 | 1,266,000 | 3,335 |
| 2012-06-11 | 3,475 | 3,475 | 3,405 | 3,415 | 811,200 | 3,415 |
| 2012-06-08 | 3,480 | 3,485 | 3,385 | 3,405 | 3,429,300 | 3,405 |
| 2012-06-07 | 3,495 | 3,515 | 3,455 | 3,505 | 716,500 | 3,505 |
| 2012-06-06 | 3,460 | 3,500 | 3,440 | 3,460 | 1,396,000 | 3,460 |
| 2012-06-05 | 3,450 | 3,490 | 3,400 | 3,470 | 1,049,200 | 3,470 |
| 2012-06-04 | 3,395 | 3,425 | 3,390 | 3,420 | 1,372,000 | 3,420 |
| 2012-06-01 | 3,455 | 3,460 | 3,410 | 3,435 | 920,000 | 3,435 |
| 2012-05-31 | 3,455 | 3,480 | 3,435 | 3,465 | 1,075,500 | 3,465 |
| 2012-05-30 | 3,475 | 3,490 | 3,460 | 3,485 | 587,300 | 3,485 |
| 2012-05-29 | 3,505 | 3,515 | 3,475 | 3,495 | 598,600 | 3,495 |
| 2012-05-28 | 3,520 | 3,545 | 3,505 | 3,515 | 491,600 | 3,515 |
| 2012-05-25 | 3,510 | 3,545 | 3,480 | 3,525 | 608,100 | 3,525 |
| 2012-05-24 | 3,480 | 3,515 | 3,470 | 3,490 | 693,800 | 3,490 |
| 2012-05-23 | 3,495 | 3,505 | 3,455 | 3,470 | 718,500 | 3,470 |
| 2012-05-22 | 3,535 | 3,565 | 3,505 | 3,515 | 476,200 | 3,515 |
| 2012-05-21 | 3,545 | 3,545 | 3,500 | 3,505 | 473,600 | 3,505 |
| 2012-05-18 | 3,520 | 3,545 | 3,505 | 3,510 | 691,700 | 3,510 |
| 2012-05-17 | 3,585 | 3,610 | 3,545 | 3,565 | 866,000 | 3,565 |
| 2012-05-16 | 3,575 | 3,605 | 3,570 | 3,595 | 714,400 | 3,595 |
| 2012-05-15 | 3,570 | 3,640 | 3,550 | 3,600 | 836,300 | 3,600 |
| 2012-05-14 | 3,600 | 3,635 | 3,575 | 3,580 | 587,800 | 3,580 |
| 2012-05-11 | 3,595 | 3,635 | 3,570 | 3,575 | 1,193,800 | 3,575 |
| 2012-05-10 | 3,660 | 3,660 | 3,560 | 3,560 | 793,000 | 3,560 |
| 2012-05-09 | 3,625 | 3,680 | 3,610 | 3,615 | 1,142,800 | 3,615 |
| 2012-05-08 | 3,725 | 3,740 | 3,500 | 3,600 | 1,236,200 | 3,600 |
| 2012-05-07 | 3,680 | 3,745 | 3,665 | 3,735 | 780,000 | 3,735 |
| 2012-05-02 | 3,820 | 3,825 | 3,785 | 3,795 | 398,700 | 3,795 |
| 2012-05-01 | 3,800 | 3,840 | 3,785 | 3,805 | 471,400 | 3,805 |
| 2012-04-27 | 3,860 | 3,890 | 3,785 | 3,800 | 1,426,900 | 3,800 |
| 2012-04-26 | 3,920 | 3,940 | 3,880 | 3,890 | 516,900 | 3,890 |
| 2012-04-25 | 3,870 | 3,900 | 3,865 | 3,885 | 552,800 | 3,885 |
| 2012-04-24 | 3,850 | 3,855 | 3,815 | 3,825 | 598,600 | 3,825 |
| 2012-04-23 | 3,890 | 3,930 | 3,890 | 3,900 | 403,000 | 3,900 |
| 2012-04-20 | 3,895 | 3,920 | 3,895 | 3,895 | 446,600 | 3,895 |
| 2012-04-19 | 3,895 | 3,925 | 3,885 | 3,900 | 542,700 | 3,900 |
| 2012-04-18 | 3,935 | 3,955 | 3,910 | 3,945 | 535,000 | 3,945 |
| 2012-04-17 | 3,910 | 3,925 | 3,880 | 3,900 | 488,800 | 3,900 |
| 2012-04-16 | 3,905 | 3,925 | 3,870 | 3,885 | 661,300 | 3,885 |
| 2012-04-13 | 3,920 | 3,985 | 3,905 | 3,965 | 2,641,800 | 3,965 |
| 2012-04-12 | 3,860 | 3,885 | 3,840 | 3,855 | 438,600 | 3,855 |
| 2012-04-11 | 3,840 | 3,870 | 3,825 | 3,855 | 719,500 | 3,855 |
| 2012-04-10 | 3,900 | 3,900 | 3,860 | 3,890 | 507,600 | 3,890 |
| 2012-04-09 | 3,850 | 3,900 | 3,830 | 3,870 | 599,700 | 3,870 |
| 2012-04-06 | 3,910 | 3,930 | 3,890 | 3,900 | 541,700 | 3,900 |
| 2012-04-05 | 3,950 | 3,985 | 3,910 | 3,925 | 771,600 | 3,925 |
| 2012-04-04 | 4,000 | 4,020 | 3,955 | 3,955 | 789,200 | 3,955 |
| 2012-04-03 | 3,980 | 4,020 | 3,970 | 4,005 | 506,100 | 4,005 |
| 2012-04-02 | 4,040 | 4,040 | 3,970 | 3,980 | 934,000 | 3,980 |
| 2012-03-30 | 4,050 | 4,075 | 4,035 | 4,050 | 639,600 | 4,050 |
| 2012-03-29 | 4,095 | 4,125 | 4,035 | 4,060 | 790,000 | 4,060 |
| 2012-03-28 | 4,080 | 4,085 | 4,030 | 4,080 | 764,300 | 4,080 |
| 2012-03-27 | 4,090 | 4,190 | 4,085 | 4,185 | 1,098,500 | 4,185 |
| 2012-03-26 | 4,040 | 4,065 | 4,010 | 4,020 | 421,000 | 4,020 |
| 2012-03-23 | 4,020 | 4,060 | 4,015 | 4,030 | 679,600 | 4,030 |
| 2012-03-22 | 4,040 | 4,065 | 4,020 | 4,065 | 682,900 | 4,065 |
| 2012-03-21 | 4,015 | 4,045 | 4,005 | 4,025 | 683,200 | 4,025 |
| 2012-03-19 | 4,045 | 4,065 | 4,030 | 4,035 | 415,600 | 4,035 |
| 2012-03-16 | 4,035 | 4,065 | 4,015 | 4,025 | 547,200 | 4,025 |
| 2012-03-15 | 4,065 | 4,105 | 4,030 | 4,035 | 875,900 | 4,035 |
| 2012-03-14 | 4,080 | 4,085 | 4,025 | 4,025 | 575,200 | 4,025 |
| 2012-03-13 | 3,990 | 4,055 | 3,990 | 4,015 | 850,200 | 4,015 |
| 2012-03-12 | 4,055 | 4,055 | 3,995 | 3,995 | 701,300 | 3,995 |
| 2012-03-09 | 4,030 | 4,075 | 3,980 | 4,030 | 3,471,700 | 4,030 |
| 2012-03-08 | 3,970 | 3,975 | 3,930 | 3,965 | 788,500 | 3,965 |
| 2012-03-07 | 3,930 | 4,000 | 3,910 | 3,925 | 980,700 | 3,925 |
| 2012-03-06 | 3,935 | 3,950 | 3,885 | 3,950 | 907,600 | 3,950 |
| 2012-03-05 | 3,900 | 3,950 | 3,895 | 3,910 | 735,000 | 3,910 |
| 2012-03-02 | 3,895 | 3,910 | 3,870 | 3,900 | 742,700 | 3,900 |
| 2012-03-01 | 3,880 | 3,920 | 3,825 | 3,865 | 902,200 | 3,865 |
| 2012-02-29 | 3,870 | 3,915 | 3,840 | 3,855 | 977,800 | 3,855 |
| 2012-02-28 | 3,795 | 3,860 | 3,775 | 3,860 | 705,000 | 3,860 |
| 2012-02-27 | 3,815 | 3,815 | 3,765 | 3,775 | 878,400 | 3,775 |
| 2012-02-24 | 3,815 | 3,825 | 3,785 | 3,815 | 778,300 | 3,815 |
| 2012-02-23 | 3,800 | 3,810 | 3,770 | 3,805 | 826,300 | 3,805 |
| 2012-02-22 | 3,770 | 3,845 | 3,760 | 3,805 | 1,234,700 | 3,805 |
| 2012-02-21 | 3,710 | 3,750 | 3,705 | 3,720 | 737,700 | 3,720 |
| 2012-02-20 | 3,745 | 3,760 | 3,710 | 3,730 | 652,400 | 3,730 |
| 2012-02-17 | 3,680 | 3,710 | 3,660 | 3,685 | 705,500 | 3,685 |
| 2012-02-16 | 3,670 | 3,675 | 3,625 | 3,640 | 554,500 | 3,640 |
| 2012-02-15 | 3,625 | 3,675 | 3,595 | 3,650 | 788,800 | 3,650 |
| 2012-02-14 | 3,570 | 3,630 | 3,560 | 3,600 | 696,600 | 3,600 |
| 2012-02-13 | 3,550 | 3,585 | 3,530 | 3,565 | 535,200 | 3,565 |
| 2012-02-10 | 3,555 | 3,590 | 3,550 | 3,570 | 1,308,900 | 3,570 |
| 2012-02-09 | 3,565 | 3,575 | 3,510 | 3,520 | 906,800 | 3,520 |
| 2012-02-08 | 3,635 | 3,640 | 3,575 | 3,585 | 609,400 | 3,585 |
| 2012-02-07 | 3,575 | 3,640 | 3,575 | 3,610 | 713,400 | 3,610 |
| 2012-02-06 | 3,575 | 3,605 | 3,540 | 3,595 | 864,800 | 3,595 |
| 2012-02-03 | 3,565 | 3,585 | 3,540 | 3,540 | 423,000 | 3,540 |
| 2012-02-02 | 3,595 | 3,595 | 3,560 | 3,580 | 446,700 | 3,580 |
| 2012-02-01 | 3,575 | 3,600 | 3,570 | 3,575 | 463,000 | 3,575 |
| 2012-01-31 | 3,555 | 3,565 | 3,540 | 3,565 | 605,700 | 3,565 |
| 2012-01-30 | 3,555 | 3,555 | 3,525 | 3,545 | 343,900 | 3,545 |
| 2012-01-27 | 3,565 | 3,570 | 3,525 | 3,560 | 740,200 | 3,560 |
| 2012-01-26 | 3,530 | 3,560 | 3,525 | 3,560 | 331,000 | 3,560 |
| 2012-01-25 | 3,525 | 3,560 | 3,515 | 3,540 | 414,100 | 3,540 |
| 2012-01-24 | 3,490 | 3,500 | 3,470 | 3,495 | 512,800 | 3,495 |
| 2012-01-23 | 3,500 | 3,510 | 3,490 | 3,490 | 401,100 | 3,490 |
| 2012-01-20 | 3,590 | 3,590 | 3,515 | 3,535 | 714,500 | 3,535 |
| 2012-01-19 | 3,515 | 3,565 | 3,510 | 3,520 | 590,000 | 3,520 |
| 2012-01-18 | 3,490 | 3,555 | 3,475 | 3,520 | 579,300 | 3,520 |
| 2012-01-17 | 3,500 | 3,515 | 3,485 | 3,505 | 355,000 | 3,505 |
| 2012-01-16 | 3,490 | 3,495 | 3,460 | 3,475 | 367,500 | 3,475 |
| 2012-01-13 | 3,485 | 3,520 | 3,475 | 3,510 | 1,670,100 | 3,510 |
| 2012-01-12 | 3,410 | 3,440 | 3,395 | 3,435 | 545,400 | 3,435 |
| 2012-01-11 | 3,415 | 3,445 | 3,395 | 3,445 | 938,500 | 3,445 |
| 2012-01-10 | 3,435 | 3,435 | 3,390 | 3,400 | 1,258,200 | 3,400 |
| 2012-01-06 | 3,480 | 3,485 | 3,440 | 3,440 | 1,070,100 | 3,440 |
| 2012-01-05 | 3,525 | 3,535 | 3,510 | 3,515 | 288,300 | 3,515 |
| 2012-01-04 | 3,590 | 3,610 | 3,545 | 3,550 | 399,200 | 3,550 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
