8279 (株)ヤオコー 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 | 3,210 | 3,235 | 3,175 | 3,195 | 9,700 | 1,597.50 |
| 2012-12-27 | 3,210 | 3,240 | 3,200 | 3,205 | 8,000 | 1,602.50 |
| 2012-12-26 | 3,230 | 3,240 | 3,190 | 3,220 | 8,800 | 1,610 |
| 2012-12-25 | 3,270 | 3,275 | 3,230 | 3,255 | 11,000 | 1,627.50 |
| 2012-12-21 | 3,320 | 3,335 | 3,250 | 3,280 | 10,200 | 1,640 |
| 2012-12-20 | 3,325 | 3,325 | 3,250 | 3,315 | 11,100 | 1,657.50 |
| 2012-12-19 | 3,280 | 3,335 | 3,270 | 3,325 | 10,000 | 1,662.50 |
| 2012-12-18 | 3,250 | 3,275 | 3,245 | 3,245 | 4,800 | 1,622.50 |
| 2012-12-17 | 3,225 | 3,295 | 3,225 | 3,250 | 8,000 | 1,625 |
| 2012-12-14 | 3,280 | 3,290 | 3,225 | 3,235 | 25,300 | 1,617.50 |
| 2012-12-13 | 3,275 | 3,275 | 3,205 | 3,210 | 7,500 | 1,605 |
| 2012-12-12 | 3,295 | 3,295 | 3,215 | 3,215 | 12,700 | 1,607.50 |
| 2012-12-11 | 3,210 | 3,260 | 3,210 | 3,260 | 5,000 | 1,630 |
| 2012-12-10 | 3,240 | 3,260 | 3,150 | 3,240 | 6,500 | 1,620 |
| 2012-12-07 | 3,260 | 3,260 | 3,230 | 3,240 | 5,500 | 1,620 |
| 2012-12-06 | 3,285 | 3,290 | 3,250 | 3,270 | 9,200 | 1,635 |
| 2012-12-05 | 3,220 | 3,250 | 3,205 | 3,240 | 16,400 | 1,620 |
| 2012-12-04 | 3,170 | 3,200 | 3,160 | 3,200 | 9,700 | 1,600 |
| 2012-12-03 | 3,180 | 3,180 | 3,145 | 3,165 | 6,700 | 1,582.50 |
| 2012-11-30 | 3,135 | 3,165 | 3,130 | 3,150 | 6,100 | 1,575 |
| 2012-11-29 | 3,135 | 3,165 | 3,130 | 3,140 | 10,900 | 1,570 |
| 2012-11-28 | 3,150 | 3,150 | 3,120 | 3,135 | 7,800 | 1,567.50 |
| 2012-11-27 | 3,160 | 3,190 | 3,130 | 3,170 | 12,300 | 1,585 |
| 2012-11-26 | 3,160 | 3,175 | 3,140 | 3,150 | 8,000 | 1,575 |
| 2012-11-22 | 3,155 | 3,160 | 3,130 | 3,135 | 7,100 | 1,567.50 |
| 2012-11-21 | 3,130 | 3,165 | 3,120 | 3,160 | 7,300 | 1,580 |
| 2012-11-20 | 3,100 | 3,120 | 3,075 | 3,110 | 8,000 | 1,555 |
| 2012-11-19 | 3,045 | 3,100 | 3,040 | 3,095 | 7,000 | 1,547.50 |
| 2012-11-16 | 2,991 | 3,045 | 2,985 | 3,040 | 8,500 | 1,520 |
| 2012-11-15 | 2,971 | 3,015 | 2,960 | 2,993 | 13,600 | 1,496.50 |
| 2012-11-14 | 2,996 | 3,000 | 2,987 | 2,987 | 9,100 | 1,493.50 |
| 2012-11-13 | 3,015 | 3,020 | 2,987 | 2,987 | 6,500 | 1,493.50 |
| 2012-11-12 | 3,010 | 3,055 | 2,952 | 3,010 | 11,700 | 1,505 |
| 2012-11-09 | 3,020 | 3,040 | 3,015 | 3,015 | 7,700 | 1,507.50 |
| 2012-11-08 | 3,050 | 3,085 | 3,040 | 3,040 | 10,900 | 1,520 |
| 2012-11-07 | 3,140 | 3,180 | 3,080 | 3,080 | 7,600 | 1,540 |
| 2012-11-06 | 3,145 | 3,180 | 3,135 | 3,135 | 6,800 | 1,567.50 |
| 2012-11-05 | 3,150 | 3,170 | 3,110 | 3,145 | 4,100 | 1,572.50 |
| 2012-11-02 | 3,280 | 3,280 | 3,150 | 3,165 | 16,300 | 1,582.50 |
| 2012-11-01 | 3,270 | 3,270 | 3,230 | 3,230 | 7,300 | 1,615 |
| 2012-10-31 | 3,275 | 3,280 | 3,205 | 3,260 | 23,600 | 1,630 |
| 2012-10-30 | 3,200 | 3,245 | 3,180 | 3,205 | 34,900 | 1,602.50 |
| 2012-10-29 | 3,180 | 3,205 | 3,180 | 3,200 | 20,000 | 1,600 |
| 2012-10-26 | 3,160 | 3,175 | 3,120 | 3,155 | 11,900 | 1,577.50 |
| 2012-10-25 | 3,120 | 3,150 | 3,090 | 3,145 | 14,000 | 1,572.50 |
| 2012-10-24 | 3,125 | 3,150 | 3,065 | 3,080 | 13,700 | 1,540 |
| 2012-10-23 | 3,125 | 3,130 | 3,085 | 3,130 | 6,300 | 1,565 |
| 2012-10-22 | 3,105 | 3,125 | 3,070 | 3,115 | 7,200 | 1,557.50 |
| 2012-10-19 | 3,095 | 3,100 | 3,080 | 3,100 | 8,300 | 1,550 |
| 2012-10-18 | 3,090 | 3,100 | 3,040 | 3,090 | 8,700 | 1,545 |
| 2012-10-17 | 3,065 | 3,090 | 3,065 | 3,090 | 8,200 | 1,545 |
| 2012-10-16 | 3,065 | 3,065 | 3,025 | 3,045 | 11,700 | 1,522.50 |
| 2012-10-15 | 3,020 | 3,075 | 3,020 | 3,065 | 8,100 | 1,532.50 |
| 2012-10-12 | 2,995 | 3,050 | 2,990 | 3,020 | 10,100 | 1,510 |
| 2012-10-11 | 3,035 | 3,035 | 2,997 | 2,997 | 13,200 | 1,498.50 |
| 2012-10-10 | 3,075 | 3,100 | 3,055 | 3,090 | 10,000 | 1,545 |
| 2012-10-09 | 3,070 | 3,105 | 3,070 | 3,075 | 21,400 | 1,537.50 |
| 2012-10-05 | 2,986 | 3,020 | 2,968 | 3,000 | 6,900 | 1,500 |
| 2012-10-04 | 2,954 | 3,020 | 2,954 | 2,985 | 6,900 | 1,492.50 |
| 2012-10-03 | 3,005 | 3,005 | 2,953 | 2,953 | 6,900 | 1,476.50 |
| 2012-10-02 | 3,020 | 3,035 | 3,000 | 3,005 | 5,100 | 1,502.50 |
| 2012-10-01 | 3,005 | 3,020 | 2,990 | 3,010 | 11,100 | 1,505 |
| 2012-09-28 | 3,050 | 3,050 | 3,005 | 3,005 | 7,600 | 1,502.50 |
| 2012-09-27 | 3,050 | 3,065 | 3,020 | 3,030 | 6,200 | 1,515 |
| 2012-09-26 | 3,035 | 3,060 | 3,005 | 3,050 | 13,300 | 1,525 |
| 2012-09-25 | 3,080 | 3,130 | 3,055 | 3,130 | 15,800 | 1,565 |
| 2012-09-24 | 3,070 | 3,090 | 3,055 | 3,080 | 11,700 | 1,540 |
| 2012-09-21 | 3,085 | 3,100 | 3,080 | 3,080 | 5,000 | 1,540 |
| 2012-09-20 | 3,030 | 3,100 | 3,030 | 3,085 | 13,800 | 1,542.50 |
| 2012-09-19 | 3,040 | 3,050 | 3,020 | 3,050 | 9,600 | 1,525 |
| 2012-09-18 | 3,015 | 3,050 | 3,010 | 3,040 | 7,700 | 1,520 |
| 2012-09-14 | 3,000 | 3,025 | 2,994 | 3,005 | 12,500 | 1,502.50 |
| 2012-09-13 | 2,997 | 2,997 | 2,971 | 2,994 | 4,800 | 1,497 |
| 2012-09-12 | 2,982 | 3,000 | 2,973 | 3,000 | 4,500 | 1,500 |
| 2012-09-11 | 2,929 | 2,994 | 2,929 | 2,987 | 6,300 | 1,493.50 |
| 2012-09-10 | 2,931 | 2,966 | 2,922 | 2,963 | 3,600 | 1,481.50 |
| 2012-09-07 | 2,975 | 2,975 | 2,930 | 2,943 | 6,600 | 1,471.50 |
| 2012-09-06 | 2,906 | 2,911 | 2,892 | 2,892 | 3,700 | 1,446 |
| 2012-09-05 | 2,918 | 2,920 | 2,902 | 2,905 | 3,800 | 1,452.50 |
| 2012-09-04 | 2,979 | 2,979 | 2,920 | 2,920 | 6,700 | 1,460 |
| 2012-09-03 | 2,962 | 2,975 | 2,955 | 2,958 | 5,900 | 1,479 |
| 2012-08-31 | 2,930 | 2,959 | 2,904 | 2,955 | 6,400 | 1,477.50 |
| 2012-08-30 | 2,980 | 2,980 | 2,900 | 2,914 | 6,200 | 1,457 |
| 2012-08-29 | 2,962 | 2,975 | 2,955 | 2,966 | 4,100 | 1,483 |
| 2012-08-28 | 2,990 | 2,990 | 2,945 | 2,962 | 5,600 | 1,481 |
| 2012-08-27 | 2,990 | 2,995 | 2,960 | 2,960 | 3,900 | 1,480 |
| 2012-08-24 | 2,961 | 2,995 | 2,952 | 2,952 | 5,100 | 1,476 |
| 2012-08-23 | 2,995 | 2,995 | 2,947 | 2,988 | 2,900 | 1,494 |
| 2012-08-22 | 2,998 | 2,998 | 2,978 | 2,995 | 2,300 | 1,497.50 |
| 2012-08-21 | 2,990 | 2,998 | 2,945 | 2,995 | 3,800 | 1,497.50 |
| 2012-08-20 | 2,995 | 3,000 | 2,961 | 2,969 | 11,600 | 1,484.50 |
| 2012-08-17 | 2,980 | 2,995 | 2,960 | 2,995 | 8,200 | 1,497.50 |
| 2012-08-16 | 2,950 | 2,977 | 2,940 | 2,975 | 7,500 | 1,487.50 |
| 2012-08-15 | 2,949 | 2,949 | 2,920 | 2,941 | 4,000 | 1,470.50 |
| 2012-08-14 | 2,890 | 2,977 | 2,880 | 2,954 | 14,500 | 1,477 |
| 2012-08-13 | 2,872 | 2,890 | 2,872 | 2,884 | 3,800 | 1,442 |
| 2012-08-10 | 2,870 | 2,885 | 2,820 | 2,872 | 5,500 | 1,436 |
| 2012-08-09 | 2,850 | 2,885 | 2,839 | 2,875 | 7,400 | 1,437.50 |
| 2012-08-08 | 2,836 | 2,850 | 2,820 | 2,845 | 7,700 | 1,422.50 |
| 2012-08-07 | 2,849 | 2,850 | 2,830 | 2,836 | 5,800 | 1,418 |
| 2012-08-06 | 2,848 | 2,854 | 2,841 | 2,854 | 7,900 | 1,427 |
| 2012-08-03 | 2,830 | 2,833 | 2,810 | 2,833 | 2,600 | 1,416.50 |
| 2012-08-02 | 2,866 | 2,884 | 2,832 | 2,832 | 9,000 | 1,416 |
| 2012-08-01 | 2,860 | 2,893 | 2,822 | 2,857 | 3,400 | 1,428.50 |
| 2012-07-31 | 2,890 | 2,896 | 2,851 | 2,880 | 2,000 | 1,440 |
| 2012-07-30 | 2,857 | 2,890 | 2,807 | 2,890 | 3,600 | 1,445 |
| 2012-07-27 | 2,880 | 2,888 | 2,856 | 2,857 | 3,300 | 1,428.50 |
| 2012-07-26 | 2,857 | 2,880 | 2,829 | 2,879 | 7,600 | 1,439.50 |
| 2012-07-25 | 2,814 | 2,814 | 2,800 | 2,807 | 7,800 | 1,403.50 |
| 2012-07-24 | 2,790 | 2,816 | 2,790 | 2,800 | 10,800 | 1,400 |
| 2012-07-23 | 2,810 | 2,837 | 2,810 | 2,814 | 6,400 | 1,407 |
| 2012-07-20 | 2,869 | 2,869 | 2,811 | 2,814 | 12,000 | 1,407 |
| 2012-07-19 | 2,869 | 2,869 | 2,848 | 2,864 | 5,700 | 1,432 |
| 2012-07-18 | 2,850 | 2,860 | 2,833 | 2,837 | 6,300 | 1,418.50 |
| 2012-07-17 | 2,850 | 2,850 | 2,820 | 2,837 | 3,300 | 1,418.50 |
| 2012-07-13 | 2,813 | 2,848 | 2,813 | 2,840 | 5,500 | 1,420 |
| 2012-07-12 | 2,813 | 2,841 | 2,796 | 2,837 | 3,600 | 1,418.50 |
| 2012-07-11 | 2,805 | 2,807 | 2,792 | 2,803 | 2,500 | 1,401.50 |
| 2012-07-10 | 2,800 | 2,843 | 2,800 | 2,817 | 5,900 | 1,408.50 |
| 2012-07-09 | 2,779 | 2,860 | 2,779 | 2,813 | 8,900 | 1,406.50 |
| 2012-07-06 | 2,876 | 2,878 | 2,768 | 2,779 | 25,800 | 1,389.50 |
| 2012-07-05 | 2,793 | 2,826 | 2,793 | 2,826 | 6,300 | 1,413 |
| 2012-07-04 | 2,800 | 2,820 | 2,800 | 2,806 | 7,700 | 1,403 |
| 2012-07-03 | 2,776 | 2,819 | 2,776 | 2,807 | 9,100 | 1,403.50 |
| 2012-07-02 | 2,789 | 2,790 | 2,772 | 2,776 | 7,100 | 1,388 |
| 2012-06-29 | 2,770 | 2,784 | 2,760 | 2,781 | 20,400 | 1,390.50 |
| 2012-06-28 | 2,778 | 2,815 | 2,778 | 2,795 | 18,600 | 1,397.50 |
| 2012-06-27 | 2,770 | 2,790 | 2,765 | 2,787 | 12,700 | 1,393.50 |
| 2012-06-26 | 2,756 | 2,769 | 2,755 | 2,764 | 15,400 | 1,382 |
| 2012-06-25 | 2,761 | 2,770 | 2,750 | 2,756 | 9,800 | 1,378 |
| 2012-06-22 | 2,780 | 2,780 | 2,770 | 2,777 | 8,400 | 1,388.50 |
| 2012-06-21 | 2,760 | 2,800 | 2,745 | 2,800 | 13,800 | 1,400 |
| 2012-06-20 | 2,746 | 2,760 | 2,741 | 2,758 | 13,700 | 1,379 |
| 2012-06-19 | 2,730 | 2,749 | 2,730 | 2,746 | 8,800 | 1,373 |
| 2012-06-18 | 2,726 | 2,726 | 2,712 | 2,718 | 6,300 | 1,359 |
| 2012-06-15 | 2,718 | 2,729 | 2,710 | 2,729 | 8,100 | 1,364.50 |
| 2012-06-14 | 2,746 | 2,754 | 2,704 | 2,727 | 7,400 | 1,363.50 |
| 2012-06-13 | 2,735 | 2,750 | 2,725 | 2,749 | 7,200 | 1,374.50 |
| 2012-06-12 | 2,721 | 2,749 | 2,721 | 2,735 | 6,500 | 1,367.50 |
| 2012-06-11 | 2,746 | 2,769 | 2,746 | 2,754 | 9,500 | 1,377 |
| 2012-06-08 | 2,748 | 2,760 | 2,725 | 2,757 | 22,300 | 1,378.50 |
| 2012-06-07 | 2,760 | 2,760 | 2,726 | 2,758 | 8,700 | 1,379 |
| 2012-06-06 | 2,745 | 2,788 | 2,736 | 2,757 | 10,200 | 1,378.50 |
| 2012-06-05 | 2,730 | 2,743 | 2,721 | 2,743 | 8,200 | 1,371.50 |
| 2012-06-04 | 2,714 | 2,749 | 2,701 | 2,749 | 10,700 | 1,374.50 |
| 2012-06-01 | 2,719 | 2,732 | 2,716 | 2,732 | 6,600 | 1,366 |
| 2012-05-31 | 2,719 | 2,750 | 2,716 | 2,748 | 6,500 | 1,374 |
| 2012-05-30 | 2,747 | 2,749 | 2,720 | 2,748 | 8,600 | 1,374 |
| 2012-05-29 | 2,749 | 2,749 | 2,729 | 2,747 | 4,800 | 1,373.50 |
| 2012-05-28 | 2,717 | 2,744 | 2,716 | 2,726 | 7,400 | 1,363 |
| 2012-05-25 | 2,702 | 2,744 | 2,689 | 2,716 | 9,400 | 1,358 |
| 2012-05-24 | 2,701 | 2,739 | 2,701 | 2,716 | 7,800 | 1,358 |
| 2012-05-23 | 2,714 | 2,743 | 2,708 | 2,732 | 11,300 | 1,366 |
| 2012-05-22 | 2,760 | 2,760 | 2,739 | 2,748 | 14,900 | 1,374 |
| 2012-05-21 | 2,760 | 2,780 | 2,746 | 2,754 | 15,300 | 1,377 |
| 2012-05-18 | 2,758 | 2,775 | 2,726 | 2,772 | 16,300 | 1,386 |
| 2012-05-17 | 2,780 | 2,797 | 2,754 | 2,777 | 7,200 | 1,388.50 |
| 2012-05-16 | 2,760 | 2,787 | 2,742 | 2,780 | 9,500 | 1,390 |
| 2012-05-15 | 2,750 | 2,779 | 2,723 | 2,742 | 20,100 | 1,371 |
| 2012-05-14 | 2,685 | 2,760 | 2,685 | 2,741 | 9,700 | 1,370.50 |
| 2012-05-11 | 2,734 | 2,734 | 2,696 | 2,707 | 10,700 | 1,353.50 |
| 2012-05-10 | 2,750 | 2,751 | 2,701 | 2,734 | 11,200 | 1,367 |
| 2012-05-09 | 2,750 | 2,810 | 2,750 | 2,780 | 6,500 | 1,390 |
| 2012-05-08 | 2,767 | 2,829 | 2,763 | 2,788 | 4,100 | 1,394 |
| 2012-05-07 | 2,747 | 2,798 | 2,747 | 2,786 | 5,400 | 1,393 |
| 2012-05-02 | 2,815 | 2,825 | 2,782 | 2,789 | 12,300 | 1,394.50 |
| 2012-05-01 | 2,825 | 2,825 | 2,795 | 2,795 | 4,300 | 1,397.50 |
| 2012-04-27 | 2,865 | 2,866 | 2,815 | 2,817 | 5,000 | 1,408.50 |
| 2012-04-26 | 2,864 | 2,875 | 2,864 | 2,871 | 8,500 | 1,435.50 |
| 2012-04-25 | 2,853 | 2,870 | 2,827 | 2,864 | 6,800 | 1,432 |
| 2012-04-24 | 2,805 | 2,842 | 2,792 | 2,833 | 9,000 | 1,416.50 |
| 2012-04-23 | 2,884 | 2,891 | 2,844 | 2,846 | 7,400 | 1,423 |
| 2012-04-20 | 2,905 | 2,905 | 2,868 | 2,886 | 6,500 | 1,443 |
| 2012-04-19 | 2,894 | 2,901 | 2,875 | 2,899 | 6,800 | 1,449.50 |
| 2012-04-18 | 2,882 | 2,900 | 2,843 | 2,894 | 12,400 | 1,447 |
| 2012-04-17 | 2,890 | 2,890 | 2,865 | 2,882 | 2,900 | 1,441 |
| 2012-04-16 | 2,858 | 2,893 | 2,849 | 2,890 | 10,600 | 1,445 |
| 2012-04-13 | 2,869 | 2,899 | 2,833 | 2,874 | 16,900 | 1,437 |
| 2012-04-12 | 2,814 | 2,876 | 2,782 | 2,859 | 17,900 | 1,429.50 |
| 2012-04-11 | 2,853 | 2,891 | 2,817 | 2,834 | 33,500 | 1,417 |
| 2012-04-10 | 2,894 | 2,941 | 2,890 | 2,920 | 42,100 | 1,460 |
| 2012-04-09 | 2,798 | 2,988 | 2,794 | 2,919 | 69,200 | 1,459.50 |
| 2012-04-06 | 2,784 | 2,798 | 2,769 | 2,798 | 12,400 | 1,399 |
| 2012-04-05 | 2,750 | 2,789 | 2,750 | 2,784 | 14,800 | 1,392 |
| 2012-04-04 | 2,783 | 2,794 | 2,766 | 2,794 | 14,300 | 1,397 |
| 2012-04-03 | 2,780 | 2,798 | 2,767 | 2,787 | 13,900 | 1,393.50 |
| 2012-04-02 | 2,762 | 2,780 | 2,761 | 2,774 | 14,700 | 1,387 |
| 2012-03-30 | 2,734 | 2,755 | 2,731 | 2,740 | 14,200 | 1,370 |
| 2012-03-29 | 2,735 | 2,749 | 2,725 | 2,725 | 15,400 | 1,362.50 |
| 2012-03-28 | 2,711 | 2,748 | 2,711 | 2,748 | 17,900 | 1,374 |
| 2012-03-27 | 2,729 | 2,756 | 2,724 | 2,755 | 17,900 | 1,377.50 |
| 2012-03-26 | 2,712 | 2,739 | 2,712 | 2,723 | 12,600 | 1,361.50 |
| 2012-03-23 | 2,676 | 2,723 | 2,676 | 2,712 | 19,500 | 1,356 |
| 2012-03-22 | 2,719 | 2,748 | 2,715 | 2,726 | 24,500 | 1,363 |
| 2012-03-21 | 2,711 | 2,724 | 2,676 | 2,700 | 26,500 | 1,350 |
| 2012-03-19 | 2,714 | 2,719 | 2,651 | 2,661 | 23,700 | 1,330.50 |
| 2012-03-16 | 2,645 | 2,716 | 2,636 | 2,713 | 32,900 | 1,356.50 |
| 2012-03-15 | 2,620 | 2,653 | 2,610 | 2,626 | 23,600 | 1,313 |
| 2012-03-14 | 2,609 | 2,635 | 2,605 | 2,605 | 13,600 | 1,302.50 |
| 2012-03-13 | 2,622 | 2,632 | 2,607 | 2,607 | 14,800 | 1,303.50 |
| 2012-03-12 | 2,646 | 2,653 | 2,617 | 2,622 | 15,100 | 1,311 |
| 2012-03-09 | 2,640 | 2,654 | 2,636 | 2,643 | 23,800 | 1,321.50 |
| 2012-03-08 | 2,623 | 2,652 | 2,623 | 2,640 | 13,800 | 1,320 |
| 2012-03-07 | 2,603 | 2,650 | 2,596 | 2,650 | 11,100 | 1,325 |
| 2012-03-06 | 2,624 | 2,631 | 2,602 | 2,609 | 15,600 | 1,304.50 |
| 2012-03-05 | 2,614 | 2,648 | 2,613 | 2,625 | 10,500 | 1,312.50 |
| 2012-03-02 | 2,631 | 2,635 | 2,610 | 2,626 | 8,600 | 1,313 |
| 2012-03-01 | 2,609 | 2,613 | 2,598 | 2,613 | 13,500 | 1,306.50 |
| 2012-02-29 | 2,610 | 2,638 | 2,603 | 2,609 | 10,000 | 1,304.50 |
| 2012-02-28 | 2,634 | 2,634 | 2,591 | 2,603 | 15,800 | 1,301.50 |
| 2012-02-27 | 2,670 | 2,670 | 2,589 | 2,600 | 17,400 | 1,300 |
| 2012-02-24 | 2,670 | 2,670 | 2,611 | 2,621 | 23,200 | 1,310.50 |
| 2012-02-23 | 2,630 | 2,668 | 2,622 | 2,662 | 18,900 | 1,331 |
| 2012-02-22 | 2,599 | 2,633 | 2,591 | 2,596 | 26,800 | 1,298 |
| 2012-02-21 | 2,594 | 2,597 | 2,582 | 2,590 | 8,500 | 1,295 |
| 2012-02-20 | 2,589 | 2,595 | 2,574 | 2,581 | 22,600 | 1,290.50 |
| 2012-02-17 | 2,582 | 2,585 | 2,569 | 2,582 | 8,300 | 1,291 |
| 2012-02-16 | 2,570 | 2,570 | 2,556 | 2,566 | 12,900 | 1,283 |
| 2012-02-15 | 2,563 | 2,581 | 2,563 | 2,574 | 7,500 | 1,287 |
| 2012-02-14 | 2,555 | 2,567 | 2,553 | 2,564 | 6,000 | 1,282 |
| 2012-02-13 | 2,543 | 2,576 | 2,543 | 2,556 | 7,600 | 1,278 |
| 2012-02-10 | 2,568 | 2,568 | 2,553 | 2,559 | 7,100 | 1,279.50 |
| 2012-02-09 | 2,570 | 2,583 | 2,560 | 2,568 | 9,800 | 1,284 |
| 2012-02-08 | 2,581 | 2,585 | 2,570 | 2,585 | 11,300 | 1,292.50 |
| 2012-02-07 | 2,550 | 2,579 | 2,550 | 2,577 | 13,100 | 1,288.50 |
| 2012-02-06 | 2,554 | 2,560 | 2,550 | 2,553 | 10,500 | 1,276.50 |
| 2012-02-03 | 2,554 | 2,561 | 2,550 | 2,554 | 8,000 | 1,277 |
| 2012-02-02 | 2,560 | 2,583 | 2,550 | 2,562 | 8,800 | 1,281 |
| 2012-02-01 | 2,561 | 2,584 | 2,560 | 2,567 | 10,200 | 1,283.50 |
| 2012-01-31 | 2,539 | 2,561 | 2,539 | 2,556 | 4,700 | 1,278 |
| 2012-01-30 | 2,554 | 2,564 | 2,539 | 2,539 | 10,200 | 1,269.50 |
| 2012-01-27 | 2,554 | 2,564 | 2,551 | 2,555 | 14,900 | 1,277.50 |
| 2012-01-26 | 2,570 | 2,577 | 2,561 | 2,570 | 10,400 | 1,285 |
| 2012-01-25 | 2,557 | 2,573 | 2,555 | 2,568 | 13,500 | 1,284 |
| 2012-01-24 | 2,532 | 2,548 | 2,524 | 2,529 | 11,400 | 1,264.50 |
| 2012-01-23 | 2,537 | 2,554 | 2,521 | 2,531 | 19,800 | 1,265.50 |
| 2012-01-20 | 2,559 | 2,570 | 2,521 | 2,536 | 25,000 | 1,268 |
| 2012-01-19 | 2,562 | 2,582 | 2,550 | 2,558 | 15,000 | 1,279 |
| 2012-01-18 | 2,640 | 2,640 | 2,551 | 2,559 | 16,100 | 1,279.50 |
| 2012-01-17 | 2,619 | 2,638 | 2,600 | 2,638 | 6,000 | 1,319 |
| 2012-01-16 | 2,590 | 2,622 | 2,587 | 2,622 | 3,800 | 1,311 |
| 2012-01-13 | 2,590 | 2,615 | 2,590 | 2,606 | 4,800 | 1,303 |
| 2012-01-12 | 2,601 | 2,604 | 2,590 | 2,590 | 9,100 | 1,295 |
| 2012-01-11 | 2,591 | 2,607 | 2,591 | 2,601 | 2,700 | 1,300.50 |
| 2012-01-10 | 2,589 | 2,607 | 2,581 | 2,595 | 3,900 | 1,297.50 |
| 2012-01-06 | 2,597 | 2,619 | 2,590 | 2,605 | 3,500 | 1,302.50 |
| 2012-01-05 | 2,619 | 2,623 | 2,597 | 2,597 | 3,600 | 1,298.50 |
| 2012-01-04 | 2,609 | 2,620 | 2,606 | 2,619 | 4,500 | 1,309.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
