9984 ソフトバンクグループ(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 | 3,180 | 3,185 | 3,135 | 3,140 | 3,518,900 | 392.50 |
| 2012-12-27 | 3,180 | 3,180 | 3,155 | 3,165 | 4,705,900 | 395.63 |
| 2012-12-26 | 3,135 | 3,165 | 3,100 | 3,145 | 6,167,900 | 393.13 |
| 2012-12-25 | 3,050 | 3,150 | 3,030 | 3,150 | 9,861,500 | 393.75 |
| 2012-12-21 | 3,035 | 3,060 | 2,975 | 3,040 | 6,807,400 | 380 |
| 2012-12-20 | 3,100 | 3,100 | 2,995 | 2,998 | 7,486,400 | 374.75 |
| 2012-12-19 | 3,180 | 3,185 | 3,100 | 3,115 | 7,080,400 | 389.38 |
| 2012-12-18 | 3,020 | 3,145 | 3,020 | 3,130 | 11,721,700 | 391.25 |
| 2012-12-17 | 2,981 | 3,005 | 2,931 | 2,987 | 9,234,400 | 373.38 |
| 2012-12-14 | 3,010 | 3,015 | 2,905 | 2,930 | 18,945,100 | 366.25 |
| 2012-12-13 | 3,030 | 3,030 | 2,999 | 3,015 | 4,779,600 | 376.88 |
| 2012-12-12 | 3,025 | 3,040 | 3,000 | 3,000 | 3,936,300 | 375 |
| 2012-12-11 | 2,991 | 3,015 | 2,985 | 2,989 | 5,526,100 | 373.63 |
| 2012-12-10 | 2,990 | 3,025 | 2,971 | 2,999 | 5,312,900 | 374.88 |
| 2012-12-07 | 3,030 | 3,045 | 2,991 | 3,005 | 8,046,700 | 375.63 |
| 2012-12-06 | 3,020 | 3,090 | 3,020 | 3,070 | 7,276,700 | 383.75 |
| 2012-12-05 | 2,989 | 3,040 | 2,983 | 3,000 | 5,502,500 | 375 |
| 2012-12-04 | 2,981 | 3,055 | 2,958 | 3,005 | 7,215,700 | 375.63 |
| 2012-12-03 | 3,035 | 3,090 | 2,985 | 2,991 | 10,846,400 | 373.88 |
| 2012-11-30 | 3,185 | 3,185 | 3,090 | 3,090 | 7,224,100 | 386.25 |
| 2012-11-29 | 3,160 | 3,205 | 3,150 | 3,180 | 7,226,700 | 397.50 |
| 2012-11-28 | 3,190 | 3,210 | 3,155 | 3,170 | 7,082,300 | 396.25 |
| 2012-11-27 | 3,100 | 3,215 | 3,090 | 3,205 | 11,425,200 | 400.63 |
| 2012-11-26 | 3,185 | 3,195 | 3,080 | 3,095 | 10,011,500 | 386.88 |
| 2012-11-22 | 3,055 | 3,135 | 3,045 | 3,130 | 12,660,700 | 391.25 |
| 2012-11-21 | 2,951 | 3,010 | 2,945 | 3,005 | 13,909,000 | 375.63 |
| 2012-11-20 | 2,895 | 2,925 | 2,887 | 2,917 | 10,065,900 | 364.63 |
| 2012-11-19 | 2,830 | 2,880 | 2,826 | 2,863 | 9,249,200 | 357.88 |
| 2012-11-16 | 2,729 | 2,800 | 2,720 | 2,800 | 9,021,400 | 350 |
| 2012-11-15 | 2,752 | 2,773 | 2,715 | 2,729 | 5,981,500 | 341.13 |
| 2012-11-14 | 2,735 | 2,768 | 2,725 | 2,748 | 4,643,600 | 343.50 |
| 2012-11-13 | 2,770 | 2,792 | 2,714 | 2,719 | 6,077,800 | 339.88 |
| 2012-11-12 | 2,742 | 2,775 | 2,737 | 2,768 | 4,884,200 | 346 |
| 2012-11-09 | 2,760 | 2,784 | 2,742 | 2,754 | 8,156,200 | 344.25 |
| 2012-11-08 | 2,772 | 2,822 | 2,757 | 2,781 | 13,374,400 | 347.63 |
| 2012-11-07 | 2,723 | 2,800 | 2,713 | 2,772 | 16,103,500 | 346.50 |
| 2012-11-06 | 2,675 | 2,708 | 2,670 | 2,694 | 8,073,100 | 336.75 |
| 2012-11-05 | 2,670 | 2,674 | 2,636 | 2,664 | 14,284,800 | 333 |
| 2012-11-02 | 2,650 | 2,717 | 2,650 | 2,714 | 12,918,800 | 339.25 |
| 2012-11-01 | 2,590 | 2,658 | 2,570 | 2,618 | 17,821,700 | 327.25 |
| 2012-10-31 | 2,504 | 2,575 | 2,481 | 2,527 | 9,508,800 | 315.88 |
| 2012-10-30 | 2,578 | 2,583 | 2,500 | 2,508 | 6,574,900 | 313.50 |
| 2012-10-29 | 2,600 | 2,600 | 2,565 | 2,577 | 5,164,400 | 322.13 |
| 2012-10-26 | 2,580 | 2,610 | 2,564 | 2,599 | 11,874,500 | 324.88 |
| 2012-10-25 | 2,575 | 2,601 | 2,538 | 2,556 | 8,732,000 | 319.50 |
| 2012-10-24 | 2,574 | 2,596 | 2,568 | 2,576 | 6,417,200 | 322 |
| 2012-10-23 | 2,611 | 2,623 | 2,583 | 2,592 | 7,971,900 | 324 |
| 2012-10-22 | 2,545 | 2,592 | 2,532 | 2,590 | 9,578,100 | 323.75 |
| 2012-10-19 | 2,583 | 2,604 | 2,553 | 2,569 | 14,956,000 | 321.13 |
| 2012-10-18 | 2,675 | 2,685 | 2,586 | 2,600 | 31,216,800 | 325 |
| 2012-10-17 | 2,536 | 2,625 | 2,534 | 2,625 | 49,531,200 | 328.13 |
| 2012-10-16 | 2,418 | 2,518 | 2,404 | 2,485 | 63,659,800 | 310.63 |
| 2012-10-15 | 2,396 | 2,413 | 2,200 | 2,268 | 52,914,800 | 283.50 |
| 2012-10-12 | 2,431 | 2,493 | 2,382 | 2,395 | 68,725,100 | 299.38 |
| 2012-10-11 | 2,871 | 2,941 | 2,861 | 2,881 | 9,721,800 | 360.13 |
| 2012-10-10 | 2,956 | 3,005 | 2,908 | 2,921 | 9,908,800 | 365.13 |
| 2012-10-09 | 2,975 | 3,025 | 2,908 | 3,015 | 14,823,700 | 376.88 |
| 2012-10-05 | 3,100 | 3,115 | 3,005 | 3,050 | 7,444,500 | 381.25 |
| 2012-10-04 | 3,190 | 3,195 | 3,125 | 3,130 | 4,092,600 | 391.25 |
| 2012-10-03 | 3,205 | 3,220 | 3,155 | 3,195 | 4,704,700 | 399.38 |
| 2012-10-02 | 3,205 | 3,250 | 3,135 | 3,195 | 9,846,200 | 399.38 |
| 2012-10-01 | 3,150 | 3,180 | 3,050 | 3,105 | 6,193,100 | 388.13 |
| 2012-09-28 | 3,130 | 3,185 | 3,115 | 3,160 | 5,992,700 | 395 |
| 2012-09-27 | 3,080 | 3,110 | 3,050 | 3,110 | 5,175,100 | 388.75 |
| 2012-09-26 | 3,120 | 3,135 | 3,080 | 3,095 | 4,644,800 | 386.88 |
| 2012-09-25 | 3,165 | 3,190 | 3,150 | 3,155 | 3,785,200 | 394.38 |
| 2012-09-24 | 3,170 | 3,210 | 3,145 | 3,175 | 6,233,200 | 396.88 |
| 2012-09-21 | 3,175 | 3,195 | 3,130 | 3,145 | 4,108,100 | 393.13 |
| 2012-09-20 | 3,245 | 3,260 | 3,155 | 3,160 | 8,400,600 | 395 |
| 2012-09-19 | 3,330 | 3,335 | 3,235 | 3,235 | 8,589,900 | 404.38 |
| 2012-09-18 | 3,245 | 3,325 | 3,245 | 3,325 | 6,143,100 | 415.63 |
| 2012-09-14 | 3,275 | 3,300 | 3,250 | 3,275 | 9,183,700 | 409.38 |
| 2012-09-13 | 3,265 | 3,285 | 3,245 | 3,270 | 3,188,500 | 408.75 |
| 2012-09-12 | 3,295 | 3,300 | 3,270 | 3,290 | 5,716,400 | 411.25 |
| 2012-09-11 | 3,260 | 3,275 | 3,245 | 3,265 | 3,600,800 | 408.13 |
| 2012-09-10 | 3,240 | 3,295 | 3,230 | 3,280 | 5,514,300 | 410 |
| 2012-09-07 | 3,240 | 3,250 | 3,210 | 3,225 | 4,234,500 | 403.13 |
| 2012-09-06 | 3,130 | 3,225 | 3,130 | 3,200 | 7,181,700 | 400 |
| 2012-09-05 | 3,110 | 3,145 | 3,075 | 3,125 | 5,701,200 | 390.63 |
| 2012-09-04 | 3,150 | 3,155 | 3,045 | 3,090 | 7,494,900 | 386.25 |
| 2012-09-03 | 3,190 | 3,205 | 3,160 | 3,165 | 4,578,000 | 395.63 |
| 2012-08-31 | 3,200 | 3,230 | 3,160 | 3,190 | 3,575,700 | 398.75 |
| 2012-08-30 | 3,180 | 3,240 | 3,170 | 3,210 | 6,163,600 | 401.25 |
| 2012-08-29 | 3,160 | 3,160 | 3,130 | 3,160 | 2,061,100 | 395 |
| 2012-08-28 | 3,185 | 3,190 | 3,140 | 3,160 | 3,944,100 | 395 |
| 2012-08-27 | 3,190 | 3,190 | 3,155 | 3,165 | 2,572,800 | 395.63 |
| 2012-08-24 | 3,165 | 3,165 | 3,120 | 3,150 | 3,515,700 | 393.75 |
| 2012-08-23 | 3,175 | 3,195 | 3,155 | 3,190 | 3,216,200 | 398.75 |
| 2012-08-22 | 3,220 | 3,235 | 3,175 | 3,195 | 2,858,500 | 399.38 |
| 2012-08-21 | 3,155 | 3,215 | 3,155 | 3,190 | 3,694,800 | 398.75 |
| 2012-08-20 | 3,110 | 3,195 | 3,110 | 3,145 | 4,022,000 | 393.13 |
| 2012-08-17 | 3,205 | 3,220 | 3,130 | 3,135 | 4,835,000 | 391.88 |
| 2012-08-16 | 3,255 | 3,260 | 3,200 | 3,220 | 4,255,400 | 402.50 |
| 2012-08-15 | 3,240 | 3,245 | 3,200 | 3,245 | 3,602,500 | 405.63 |
| 2012-08-14 | 3,150 | 3,240 | 3,150 | 3,230 | 7,464,700 | 403.75 |
| 2012-08-13 | 3,115 | 3,150 | 3,110 | 3,140 | 1,730,500 | 392.50 |
| 2012-08-10 | 3,160 | 3,170 | 3,140 | 3,140 | 3,822,900 | 392.50 |
| 2012-08-09 | 3,120 | 3,195 | 3,115 | 3,190 | 5,511,800 | 398.75 |
| 2012-08-08 | 3,160 | 3,165 | 3,105 | 3,120 | 4,479,400 | 390 |
| 2012-08-07 | 3,140 | 3,180 | 3,135 | 3,150 | 3,672,600 | 393.75 |
| 2012-08-06 | 3,150 | 3,160 | 3,130 | 3,135 | 2,934,200 | 391.88 |
| 2012-08-03 | 3,100 | 3,140 | 3,090 | 3,105 | 4,755,900 | 388.13 |
| 2012-08-02 | 3,165 | 3,185 | 3,135 | 3,155 | 6,587,100 | 394.38 |
| 2012-08-01 | 3,090 | 3,180 | 3,085 | 3,180 | 12,509,200 | 397.50 |
| 2012-07-31 | 2,967 | 3,020 | 2,963 | 3,005 | 3,705,800 | 375.63 |
| 2012-07-30 | 3,020 | 3,035 | 2,988 | 2,991 | 3,137,300 | 373.88 |
| 2012-07-27 | 3,020 | 3,020 | 2,971 | 2,999 | 4,744,200 | 374.88 |
| 2012-07-26 | 2,935 | 3,005 | 2,926 | 2,968 | 6,834,200 | 371 |
| 2012-07-25 | 2,815 | 2,965 | 2,810 | 2,946 | 10,268,200 | 368.25 |
| 2012-07-24 | 2,900 | 2,904 | 2,827 | 2,833 | 7,441,600 | 354.13 |
| 2012-07-23 | 2,960 | 2,960 | 2,894 | 2,914 | 5,702,400 | 364.25 |
| 2012-07-20 | 3,005 | 3,040 | 2,966 | 2,980 | 6,098,500 | 372.50 |
| 2012-07-19 | 3,020 | 3,035 | 2,999 | 3,020 | 3,139,400 | 377.50 |
| 2012-07-18 | 3,090 | 3,100 | 2,980 | 2,982 | 7,787,900 | 372.75 |
| 2012-07-17 | 3,045 | 3,110 | 3,030 | 3,080 | 9,011,000 | 385 |
| 2012-07-13 | 2,964 | 3,055 | 2,945 | 3,050 | 11,936,600 | 381.25 |
| 2012-07-12 | 3,000 | 3,030 | 2,960 | 2,963 | 11,462,900 | 370.38 |
| 2012-07-11 | 2,948 | 2,975 | 2,931 | 2,975 | 8,165,800 | 371.88 |
| 2012-07-10 | 2,930 | 2,955 | 2,909 | 2,924 | 5,278,500 | 365.50 |
| 2012-07-09 | 2,864 | 2,946 | 2,862 | 2,910 | 6,648,100 | 363.75 |
| 2012-07-06 | 2,873 | 2,929 | 2,851 | 2,885 | 8,430,900 | 360.63 |
| 2012-07-05 | 2,957 | 2,970 | 2,856 | 2,860 | 8,688,000 | 357.50 |
| 2012-07-04 | 2,935 | 2,990 | 2,917 | 2,979 | 7,579,200 | 372.38 |
| 2012-07-03 | 2,979 | 2,985 | 2,908 | 2,934 | 6,474,300 | 366.75 |
| 2012-07-02 | 2,970 | 2,978 | 2,913 | 2,958 | 7,378,000 | 369.75 |
| 2012-06-29 | 2,932 | 2,995 | 2,899 | 2,953 | 11,710,700 | 369.13 |
| 2012-06-28 | 2,856 | 2,938 | 2,845 | 2,934 | 11,796,000 | 366.75 |
| 2012-06-27 | 2,728 | 2,825 | 2,723 | 2,825 | 8,777,700 | 353.13 |
| 2012-06-26 | 2,740 | 2,763 | 2,712 | 2,715 | 5,568,600 | 339.38 |
| 2012-06-25 | 2,740 | 2,780 | 2,720 | 2,761 | 6,206,000 | 345.13 |
| 2012-06-22 | 2,690 | 2,767 | 2,683 | 2,752 | 7,888,600 | 344 |
| 2012-06-21 | 2,640 | 2,709 | 2,637 | 2,697 | 9,673,800 | 337.13 |
| 2012-06-20 | 2,595 | 2,620 | 2,591 | 2,620 | 4,196,800 | 327.50 |
| 2012-06-19 | 2,552 | 2,607 | 2,541 | 2,584 | 3,594,600 | 323 |
| 2012-06-18 | 2,610 | 2,615 | 2,566 | 2,566 | 3,891,700 | 320.75 |
| 2012-06-15 | 2,575 | 2,602 | 2,563 | 2,574 | 4,742,600 | 321.75 |
| 2012-06-14 | 2,555 | 2,579 | 2,538 | 2,567 | 4,265,500 | 320.88 |
| 2012-06-13 | 2,520 | 2,564 | 2,517 | 2,556 | 4,499,800 | 319.50 |
| 2012-06-12 | 2,522 | 2,526 | 2,490 | 2,512 | 5,612,300 | 314 |
| 2012-06-11 | 2,567 | 2,585 | 2,548 | 2,556 | 3,603,100 | 319.50 |
| 2012-06-08 | 2,535 | 2,558 | 2,508 | 2,541 | 11,323,600 | 317.63 |
| 2012-06-07 | 2,560 | 2,571 | 2,540 | 2,553 | 5,150,400 | 319.13 |
| 2012-06-06 | 2,466 | 2,538 | 2,464 | 2,534 | 7,749,800 | 316.75 |
| 2012-06-05 | 2,454 | 2,463 | 2,430 | 2,456 | 4,207,900 | 307 |
| 2012-06-04 | 2,438 | 2,470 | 2,412 | 2,435 | 6,041,000 | 304.38 |
| 2012-06-01 | 2,450 | 2,498 | 2,430 | 2,478 | 10,030,800 | 309.75 |
| 2012-05-31 | 2,360 | 2,450 | 2,360 | 2,450 | 8,697,000 | 306.25 |
| 2012-05-30 | 2,380 | 2,436 | 2,367 | 2,402 | 9,325,800 | 300.25 |
| 2012-05-29 | 2,311 | 2,339 | 2,301 | 2,339 | 2,917,900 | 292.38 |
| 2012-05-28 | 2,305 | 2,320 | 2,293 | 2,317 | 3,170,300 | 289.63 |
| 2012-05-25 | 2,276 | 2,308 | 2,262 | 2,306 | 3,969,000 | 288.25 |
| 2012-05-24 | 2,265 | 2,292 | 2,251 | 2,284 | 4,590,100 | 285.50 |
| 2012-05-23 | 2,327 | 2,332 | 2,273 | 2,273 | 4,260,700 | 284.13 |
| 2012-05-22 | 2,340 | 2,340 | 2,308 | 2,328 | 5,049,500 | 291 |
| 2012-05-21 | 2,249 | 2,355 | 2,249 | 2,344 | 5,301,100 | 293 |
| 2012-05-18 | 2,350 | 2,365 | 2,289 | 2,299 | 5,951,600 | 287.38 |
| 2012-05-17 | 2,386 | 2,394 | 2,365 | 2,391 | 4,017,700 | 298.88 |
| 2012-05-16 | 2,398 | 2,403 | 2,378 | 2,396 | 5,317,100 | 299.50 |
| 2012-05-15 | 2,430 | 2,435 | 2,402 | 2,422 | 4,828,700 | 302.75 |
| 2012-05-14 | 2,391 | 2,440 | 2,376 | 2,439 | 5,731,000 | 304.88 |
| 2012-05-11 | 2,405 | 2,412 | 2,367 | 2,368 | 5,914,400 | 296 |
| 2012-05-10 | 2,439 | 2,439 | 2,415 | 2,415 | 5,791,100 | 301.88 |
| 2012-05-09 | 2,386 | 2,450 | 2,378 | 2,447 | 11,450,400 | 305.88 |
| 2012-05-08 | 2,377 | 2,412 | 2,354 | 2,394 | 5,499,900 | 299.25 |
| 2012-05-07 | 2,324 | 2,383 | 2,310 | 2,371 | 7,247,100 | 296.38 |
| 2012-05-02 | 2,399 | 2,418 | 2,385 | 2,401 | 4,662,600 | 300.13 |
| 2012-05-01 | 2,405 | 2,414 | 2,381 | 2,398 | 7,300,600 | 299.75 |
| 2012-04-27 | 2,390 | 2,431 | 2,376 | 2,396 | 13,862,600 | 299.50 |
| 2012-04-26 | 2,300 | 2,329 | 2,292 | 2,325 | 3,944,900 | 290.63 |
| 2012-04-25 | 2,317 | 2,320 | 2,266 | 2,280 | 4,489,600 | 285 |
| 2012-04-24 | 2,304 | 2,333 | 2,296 | 2,305 | 3,404,100 | 288.13 |
| 2012-04-23 | 2,296 | 2,327 | 2,287 | 2,320 | 3,103,000 | 290 |
| 2012-04-20 | 2,278 | 2,305 | 2,272 | 2,299 | 2,944,700 | 287.38 |
| 2012-04-19 | 2,309 | 2,318 | 2,280 | 2,288 | 3,857,500 | 286 |
| 2012-04-18 | 2,297 | 2,342 | 2,292 | 2,324 | 4,778,200 | 290.50 |
| 2012-04-17 | 2,262 | 2,332 | 2,259 | 2,298 | 6,324,800 | 287.25 |
| 2012-04-16 | 2,268 | 2,281 | 2,243 | 2,251 | 3,172,800 | 281.38 |
| 2012-04-13 | 2,307 | 2,317 | 2,283 | 2,294 | 8,066,200 | 286.75 |
| 2012-04-12 | 2,267 | 2,298 | 2,234 | 2,289 | 4,234,300 | 286.13 |
| 2012-04-11 | 2,250 | 2,265 | 2,239 | 2,257 | 4,806,200 | 282.13 |
| 2012-04-10 | 2,321 | 2,329 | 2,267 | 2,271 | 5,092,600 | 283.88 |
| 2012-04-09 | 2,332 | 2,345 | 2,311 | 2,314 | 3,322,900 | 289.25 |
| 2012-04-06 | 2,321 | 2,372 | 2,303 | 2,352 | 5,760,800 | 294 |
| 2012-04-05 | 2,330 | 2,369 | 2,313 | 2,329 | 6,239,500 | 291.13 |
| 2012-04-04 | 2,397 | 2,400 | 2,346 | 2,349 | 7,472,300 | 293.63 |
| 2012-04-03 | 2,450 | 2,452 | 2,396 | 2,396 | 5,172,600 | 299.50 |
| 2012-04-02 | 2,479 | 2,479 | 2,449 | 2,452 | 4,227,800 | 306.50 |
| 2012-03-30 | 2,480 | 2,483 | 2,437 | 2,447 | 5,660,300 | 305.88 |
| 2012-03-29 | 2,468 | 2,485 | 2,449 | 2,460 | 6,520,100 | 307.50 |
| 2012-03-28 | 2,460 | 2,463 | 2,434 | 2,443 | 4,704,900 | 305.38 |
| 2012-03-27 | 2,450 | 2,478 | 2,436 | 2,478 | 5,614,000 | 309.75 |
| 2012-03-26 | 2,476 | 2,484 | 2,442 | 2,444 | 5,364,800 | 305.50 |
| 2012-03-23 | 2,443 | 2,495 | 2,439 | 2,474 | 7,936,500 | 309.25 |
| 2012-03-22 | 2,397 | 2,477 | 2,390 | 2,473 | 7,978,600 | 309.13 |
| 2012-03-21 | 2,425 | 2,432 | 2,392 | 2,392 | 4,992,700 | 299 |
| 2012-03-19 | 2,445 | 2,446 | 2,415 | 2,419 | 3,716,400 | 302.38 |
| 2012-03-16 | 2,464 | 2,464 | 2,432 | 2,449 | 5,187,100 | 306.13 |
| 2012-03-15 | 2,430 | 2,466 | 2,422 | 2,464 | 7,423,300 | 308 |
| 2012-03-14 | 2,443 | 2,447 | 2,411 | 2,411 | 5,702,100 | 301.38 |
| 2012-03-13 | 2,388 | 2,424 | 2,381 | 2,393 | 6,138,800 | 299.13 |
| 2012-03-12 | 2,425 | 2,425 | 2,386 | 2,387 | 5,467,200 | 298.38 |
| 2012-03-09 | 2,398 | 2,423 | 2,362 | 2,383 | 14,706,700 | 297.88 |
| 2012-03-08 | 2,372 | 2,379 | 2,330 | 2,351 | 6,549,700 | 293.88 |
| 2012-03-07 | 2,353 | 2,361 | 2,326 | 2,343 | 6,440,300 | 292.88 |
| 2012-03-06 | 2,431 | 2,464 | 2,376 | 2,384 | 7,824,600 | 298 |
| 2012-03-05 | 2,454 | 2,456 | 2,417 | 2,432 | 4,794,000 | 304 |
| 2012-03-02 | 2,470 | 2,485 | 2,438 | 2,454 | 7,687,000 | 306.75 |
| 2012-03-01 | 2,471 | 2,502 | 2,431 | 2,469 | 11,980,100 | 308.63 |
| 2012-02-29 | 2,460 | 2,515 | 2,403 | 2,421 | 15,902,400 | 302.63 |
| 2012-02-28 | 2,382 | 2,437 | 2,368 | 2,435 | 9,079,600 | 304.38 |
| 2012-02-27 | 2,382 | 2,393 | 2,354 | 2,359 | 8,065,300 | 294.88 |
| 2012-02-24 | 2,458 | 2,470 | 2,405 | 2,421 | 8,379,500 | 302.63 |
| 2012-02-23 | 2,450 | 2,477 | 2,445 | 2,473 | 5,276,600 | 309.13 |
| 2012-02-22 | 2,450 | 2,459 | 2,428 | 2,456 | 5,463,300 | 307 |
| 2012-02-21 | 2,450 | 2,487 | 2,434 | 2,459 | 5,714,000 | 307.38 |
| 2012-02-20 | 2,460 | 2,470 | 2,438 | 2,442 | 4,807,800 | 305.25 |
| 2012-02-17 | 2,410 | 2,435 | 2,402 | 2,424 | 7,691,700 | 303 |
| 2012-02-16 | 2,366 | 2,433 | 2,365 | 2,386 | 9,431,500 | 298.25 |
| 2012-02-15 | 2,367 | 2,404 | 2,305 | 2,388 | 9,892,900 | 298.50 |
| 2012-02-14 | 2,372 | 2,392 | 2,340 | 2,378 | 7,799,900 | 297.25 |
| 2012-02-13 | 2,364 | 2,411 | 2,326 | 2,382 | 15,629,300 | 297.75 |
| 2012-02-10 | 2,237 | 2,319 | 2,230 | 2,301 | 16,573,300 | 287.63 |
| 2012-02-09 | 2,215 | 2,240 | 2,190 | 2,220 | 7,531,600 | 277.50 |
| 2012-02-08 | 2,161 | 2,214 | 2,144 | 2,213 | 8,530,100 | 276.63 |
| 2012-02-07 | 2,140 | 2,170 | 2,122 | 2,160 | 4,659,900 | 270 |
| 2012-02-06 | 2,182 | 2,189 | 2,126 | 2,147 | 5,289,200 | 268.38 |
| 2012-02-03 | 2,180 | 2,200 | 2,149 | 2,149 | 9,456,100 | 268.63 |
| 2012-02-02 | 2,175 | 2,239 | 2,164 | 2,230 | 7,523,100 | 278.75 |
| 2012-02-01 | 2,129 | 2,168 | 2,117 | 2,139 | 5,585,900 | 267.38 |
| 2012-01-31 | 2,165 | 2,174 | 2,109 | 2,123 | 6,650,300 | 265.38 |
| 2012-01-30 | 2,218 | 2,233 | 2,168 | 2,181 | 4,711,100 | 272.63 |
| 2012-01-27 | 2,256 | 2,256 | 2,221 | 2,230 | 4,704,500 | 278.75 |
| 2012-01-26 | 2,212 | 2,254 | 2,210 | 2,236 | 6,927,600 | 279.50 |
| 2012-01-25 | 2,207 | 2,224 | 2,165 | 2,192 | 4,924,600 | 274 |
| 2012-01-24 | 2,262 | 2,264 | 2,172 | 2,203 | 6,009,200 | 275.38 |
| 2012-01-23 | 2,200 | 2,249 | 2,195 | 2,239 | 8,896,800 | 279.88 |
| 2012-01-20 | 2,101 | 2,182 | 2,090 | 2,171 | 11,198,300 | 271.38 |
| 2012-01-19 | 2,075 | 2,090 | 2,050 | 2,067 | 7,033,800 | 258.38 |
| 2012-01-18 | 2,070 | 2,097 | 2,063 | 2,075 | 7,505,000 | 259.38 |
| 2012-01-17 | 2,125 | 2,149 | 2,074 | 2,102 | 6,681,000 | 262.75 |
| 2012-01-16 | 2,150 | 2,156 | 2,089 | 2,123 | 6,245,700 | 265.38 |
| 2012-01-13 | 2,180 | 2,202 | 2,163 | 2,168 | 7,656,000 | 271 |
| 2012-01-12 | 2,200 | 2,204 | 2,157 | 2,173 | 3,544,400 | 271.63 |
| 2012-01-11 | 2,250 | 2,253 | 2,168 | 2,189 | 6,357,900 | 273.63 |
| 2012-01-10 | 2,280 | 2,283 | 2,193 | 2,222 | 6,312,000 | 277.75 |
| 2012-01-06 | 2,290 | 2,307 | 2,271 | 2,285 | 3,142,500 | 285.63 |
| 2012-01-05 | 2,347 | 2,347 | 2,310 | 2,314 | 2,459,100 | 289.25 |
| 2012-01-04 | 2,317 | 2,345 | 2,302 | 2,344 | 4,365,200 | 293 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株