9682 (株)DTS 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 | 1,072 | 1,073 | 1,043 | 1,056 | 59,600 | 528 |
| 2012-12-27 | 1,076 | 1,083 | 1,061 | 1,064 | 43,900 | 532 |
| 2012-12-26 | 1,067 | 1,079 | 1,067 | 1,075 | 52,100 | 537.50 |
| 2012-12-25 | 1,067 | 1,082 | 1,054 | 1,067 | 63,900 | 533.50 |
| 2012-12-21 | 1,093 | 1,096 | 1,070 | 1,074 | 49,400 | 537 |
| 2012-12-20 | 1,099 | 1,104 | 1,088 | 1,092 | 55,700 | 546 |
| 2012-12-19 | 1,087 | 1,104 | 1,081 | 1,098 | 76,900 | 549 |
| 2012-12-18 | 1,071 | 1,093 | 1,071 | 1,085 | 59,600 | 542.50 |
| 2012-12-17 | 1,077 | 1,080 | 1,061 | 1,071 | 26,000 | 535.50 |
| 2012-12-14 | 1,071 | 1,081 | 1,056 | 1,059 | 53,700 | 529.50 |
| 2012-12-13 | 1,084 | 1,093 | 1,074 | 1,081 | 31,100 | 540.50 |
| 2012-12-12 | 1,069 | 1,085 | 1,062 | 1,075 | 46,300 | 537.50 |
| 2012-12-11 | 1,058 | 1,066 | 1,045 | 1,050 | 62,200 | 525 |
| 2012-12-10 | 1,084 | 1,084 | 1,040 | 1,058 | 41,000 | 529 |
| 2012-12-07 | 1,085 | 1,091 | 1,077 | 1,077 | 16,200 | 538.50 |
| 2012-12-06 | 1,099 | 1,100 | 1,077 | 1,093 | 30,500 | 546.50 |
| 2012-12-05 | 1,090 | 1,098 | 1,089 | 1,098 | 33,300 | 549 |
| 2012-12-04 | 1,077 | 1,097 | 1,073 | 1,095 | 27,100 | 547.50 |
| 2012-12-03 | 1,096 | 1,106 | 1,072 | 1,076 | 45,400 | 538 |
| 2012-11-30 | 1,108 | 1,108 | 1,071 | 1,072 | 42,300 | 536 |
| 2012-11-29 | 1,081 | 1,108 | 1,078 | 1,102 | 49,700 | 551 |
| 2012-11-28 | 1,091 | 1,094 | 1,079 | 1,082 | 23,100 | 541 |
| 2012-11-27 | 1,080 | 1,098 | 1,080 | 1,094 | 38,000 | 547 |
| 2012-11-26 | 1,080 | 1,091 | 1,077 | 1,081 | 54,400 | 540.50 |
| 2012-11-22 | 1,069 | 1,087 | 1,067 | 1,080 | 50,000 | 540 |
| 2012-11-21 | 1,060 | 1,100 | 1,050 | 1,069 | 87,700 | 534.50 |
| 2012-11-20 | 1,039 | 1,059 | 1,028 | 1,051 | 84,000 | 525.50 |
| 2012-11-19 | 1,051 | 1,051 | 1,010 | 1,016 | 96,200 | 508 |
| 2012-11-16 | 1,051 | 1,057 | 1,036 | 1,050 | 51,300 | 525 |
| 2012-11-15 | 1,021 | 1,055 | 1,009 | 1,050 | 47,000 | 525 |
| 2012-11-14 | 1,002 | 1,034 | 1,002 | 1,021 | 44,000 | 510.50 |
| 2012-11-13 | 1,040 | 1,047 | 1,001 | 1,016 | 105,700 | 508 |
| 2012-11-12 | 1,089 | 1,089 | 1,050 | 1,050 | 32,600 | 525 |
| 2012-11-09 | 1,050 | 1,099 | 1,049 | 1,095 | 59,200 | 547.50 |
| 2012-11-08 | 1,045 | 1,072 | 1,042 | 1,070 | 58,700 | 535 |
| 2012-11-07 | 1,078 | 1,092 | 1,061 | 1,062 | 38,300 | 531 |
| 2012-11-06 | 1,125 | 1,125 | 1,075 | 1,078 | 65,300 | 539 |
| 2012-11-05 | 1,103 | 1,123 | 1,102 | 1,116 | 24,600 | 558 |
| 2012-11-02 | 1,122 | 1,127 | 1,101 | 1,118 | 39,700 | 559 |
| 2012-11-01 | 1,095 | 1,124 | 1,095 | 1,119 | 58,300 | 559.50 |
| 2012-10-31 | 1,117 | 1,126 | 1,101 | 1,101 | 48,300 | 550.50 |
| 2012-10-30 | 1,100 | 1,128 | 1,100 | 1,128 | 119,100 | 564 |
| 2012-10-29 | 1,104 | 1,119 | 1,081 | 1,089 | 50,800 | 544.50 |
| 2012-10-26 | 1,112 | 1,119 | 1,085 | 1,107 | 83,300 | 553.50 |
| 2012-10-25 | 1,079 | 1,112 | 1,079 | 1,112 | 39,800 | 556 |
| 2012-10-24 | 1,070 | 1,087 | 1,068 | 1,072 | 48,600 | 536 |
| 2012-10-23 | 1,105 | 1,114 | 1,089 | 1,093 | 32,600 | 546.50 |
| 2012-10-22 | 1,084 | 1,103 | 1,082 | 1,100 | 40,900 | 550 |
| 2012-10-19 | 1,100 | 1,109 | 1,090 | 1,104 | 48,300 | 552 |
| 2012-10-18 | 1,104 | 1,117 | 1,081 | 1,088 | 52,900 | 544 |
| 2012-10-17 | 1,080 | 1,105 | 1,069 | 1,100 | 83,500 | 550 |
| 2012-10-16 | 1,066 | 1,080 | 1,054 | 1,068 | 62,600 | 534 |
| 2012-10-15 | 1,063 | 1,063 | 1,049 | 1,054 | 55,500 | 527 |
| 2012-10-12 | 1,074 | 1,079 | 1,053 | 1,063 | 59,700 | 531.50 |
| 2012-10-11 | 1,050 | 1,075 | 1,043 | 1,062 | 59,900 | 531 |
| 2012-10-10 | 1,120 | 1,125 | 1,048 | 1,050 | 94,500 | 525 |
| 2012-10-09 | 1,132 | 1,136 | 1,103 | 1,125 | 83,700 | 562.50 |
| 2012-10-05 | 1,130 | 1,160 | 1,120 | 1,139 | 79,600 | 569.50 |
| 2012-10-04 | 1,085 | 1,127 | 1,083 | 1,114 | 90,000 | 557 |
| 2012-10-03 | 1,063 | 1,077 | 1,063 | 1,070 | 27,700 | 535 |
| 2012-10-02 | 1,089 | 1,089 | 1,063 | 1,070 | 42,100 | 535 |
| 2012-10-01 | 1,055 | 1,086 | 1,051 | 1,086 | 55,300 | 543 |
| 2012-09-28 | 1,068 | 1,075 | 1,050 | 1,065 | 53,900 | 532.50 |
| 2012-09-27 | 1,071 | 1,079 | 1,066 | 1,074 | 23,500 | 537 |
| 2012-09-26 | 1,084 | 1,088 | 1,062 | 1,078 | 74,400 | 539 |
| 2012-09-25 | 1,051 | 1,085 | 1,051 | 1,084 | 62,900 | 542 |
| 2012-09-24 | 1,060 | 1,076 | 1,049 | 1,058 | 62,500 | 529 |
| 2012-09-21 | 1,042 | 1,083 | 1,042 | 1,068 | 68,500 | 534 |
| 2012-09-20 | 1,067 | 1,081 | 1,050 | 1,052 | 41,700 | 526 |
| 2012-09-19 | 1,080 | 1,086 | 1,073 | 1,082 | 33,500 | 541 |
| 2012-09-18 | 1,069 | 1,076 | 1,054 | 1,073 | 44,600 | 536.50 |
| 2012-09-14 | 1,072 | 1,074 | 1,057 | 1,061 | 46,000 | 530.50 |
| 2012-09-13 | 1,059 | 1,074 | 1,052 | 1,061 | 31,900 | 530.50 |
| 2012-09-12 | 1,054 | 1,073 | 1,054 | 1,071 | 32,800 | 535.50 |
| 2012-09-11 | 1,043 | 1,066 | 1,040 | 1,060 | 30,300 | 530 |
| 2012-09-10 | 1,060 | 1,062 | 1,045 | 1,058 | 19,500 | 529 |
| 2012-09-07 | 1,059 | 1,067 | 1,052 | 1,060 | 30,900 | 530 |
| 2012-09-06 | 1,020 | 1,056 | 1,020 | 1,041 | 32,100 | 520.50 |
| 2012-09-05 | 1,028 | 1,047 | 1,020 | 1,028 | 23,900 | 514 |
| 2012-09-04 | 1,021 | 1,034 | 1,010 | 1,033 | 59,900 | 516.50 |
| 2012-09-03 | 1,034 | 1,056 | 1,028 | 1,034 | 30,200 | 517 |
| 2012-08-31 | 1,047 | 1,070 | 1,041 | 1,041 | 47,900 | 520.50 |
| 2012-08-30 | 1,035 | 1,070 | 1,023 | 1,063 | 42,900 | 531.50 |
| 2012-08-29 | 1,035 | 1,036 | 1,018 | 1,019 | 37,600 | 509.50 |
| 2012-08-28 | 1,043 | 1,050 | 1,040 | 1,041 | 38,500 | 520.50 |
| 2012-08-27 | 1,062 | 1,073 | 1,044 | 1,044 | 42,600 | 522 |
| 2012-08-24 | 1,043 | 1,072 | 1,035 | 1,062 | 32,500 | 531 |
| 2012-08-23 | 1,058 | 1,076 | 1,030 | 1,043 | 43,100 | 521.50 |
| 2012-08-22 | 1,086 | 1,087 | 1,060 | 1,070 | 20,900 | 535 |
| 2012-08-21 | 1,072 | 1,089 | 1,071 | 1,084 | 25,500 | 542 |
| 2012-08-20 | 1,067 | 1,090 | 1,066 | 1,066 | 23,700 | 533 |
| 2012-08-17 | 1,057 | 1,077 | 1,057 | 1,066 | 15,600 | 533 |
| 2012-08-16 | 1,074 | 1,075 | 1,051 | 1,056 | 13,900 | 528 |
| 2012-08-15 | 1,065 | 1,071 | 1,056 | 1,071 | 13,400 | 535.50 |
| 2012-08-14 | 1,015 | 1,080 | 1,015 | 1,074 | 38,700 | 537 |
| 2012-08-13 | 1,066 | 1,066 | 1,003 | 1,008 | 32,700 | 504 |
| 2012-08-10 | 1,079 | 1,079 | 1,063 | 1,065 | 6,800 | 532.50 |
| 2012-08-09 | 1,080 | 1,084 | 1,060 | 1,080 | 26,300 | 540 |
| 2012-08-08 | 1,041 | 1,083 | 1,040 | 1,080 | 31,900 | 540 |
| 2012-08-07 | 1,054 | 1,058 | 1,036 | 1,041 | 29,700 | 520.50 |
| 2012-08-06 | 1,077 | 1,084 | 1,042 | 1,054 | 32,000 | 527 |
| 2012-08-03 | 1,036 | 1,080 | 1,027 | 1,077 | 30,900 | 538.50 |
| 2012-08-02 | 1,035 | 1,079 | 1,011 | 1,036 | 46,800 | 518 |
| 2012-08-01 | 1,011 | 1,030 | 1,002 | 1,029 | 30,700 | 514.50 |
| 2012-07-31 | 1,020 | 1,025 | 1,009 | 1,011 | 20,900 | 505.50 |
| 2012-07-30 | 1,024 | 1,024 | 1,014 | 1,022 | 14,100 | 511 |
| 2012-07-27 | 1,020 | 1,032 | 1,004 | 1,023 | 25,500 | 511.50 |
| 2012-07-26 | 1,007 | 1,016 | 1,000 | 1,015 | 54,200 | 507.50 |
| 2012-07-25 | 968 | 1,007 | 968 | 1,007 | 62,600 | 503.50 |
| 2012-07-24 | 989 | 993 | 957 | 978 | 28,600 | 489 |
| 2012-07-23 | 1,000 | 1,003 | 989 | 989 | 45,200 | 494.50 |
| 2012-07-20 | 1,035 | 1,035 | 1,003 | 1,014 | 45,900 | 507 |
| 2012-07-19 | 1,010 | 1,026 | 997 | 1,024 | 20,500 | 512 |
| 2012-07-18 | 1,000 | 1,015 | 998 | 1,002 | 13,300 | 501 |
| 2012-07-17 | 999 | 1,011 | 975 | 997 | 19,100 | 498.50 |
| 2012-07-13 | 1,000 | 1,020 | 1,000 | 1,006 | 15,800 | 503 |
| 2012-07-12 | 1,000 | 1,013 | 1,000 | 1,000 | 19,400 | 500 |
| 2012-07-11 | 1,010 | 1,010 | 992 | 1,002 | 22,700 | 501 |
| 2012-07-10 | 1,035 | 1,038 | 1,009 | 1,011 | 30,700 | 505.50 |
| 2012-07-09 | 1,025 | 1,038 | 1,021 | 1,032 | 35,800 | 516 |
| 2012-07-06 | 1,018 | 1,037 | 1,007 | 1,030 | 57,500 | 515 |
| 2012-07-05 | 1,020 | 1,032 | 1,016 | 1,026 | 46,900 | 513 |
| 2012-07-04 | 1,009 | 1,032 | 1,009 | 1,030 | 58,700 | 515 |
| 2012-07-03 | 1,025 | 1,028 | 1,003 | 1,025 | 57,500 | 512.50 |
| 2012-07-02 | 1,014 | 1,014 | 985 | 1,010 | 50,900 | 505 |
| 2012-06-29 | 987 | 1,023 | 980 | 1,004 | 61,100 | 502 |
| 2012-06-28 | 974 | 996 | 974 | 993 | 31,200 | 496.50 |
| 2012-06-27 | 979 | 984 | 962 | 973 | 47,300 | 486.50 |
| 2012-06-26 | 974 | 993 | 973 | 974 | 42,000 | 487 |
| 2012-06-25 | 972 | 987 | 951 | 973 | 28,800 | 486.50 |
| 2012-06-22 | 976 | 983 | 975 | 975 | 34,500 | 487.50 |
| 2012-06-21 | 966 | 977 | 965 | 975 | 49,700 | 487.50 |
| 2012-06-20 | 956 | 974 | 955 | 965 | 27,900 | 482.50 |
| 2012-06-19 | 941 | 962 | 941 | 950 | 29,700 | 475 |
| 2012-06-18 | 933 | 944 | 927 | 940 | 44,800 | 470 |
| 2012-06-15 | 937 | 937 | 916 | 926 | 59,600 | 463 |
| 2012-06-14 | 925 | 938 | 909 | 937 | 63,000 | 468.50 |
| 2012-06-13 | 957 | 957 | 931 | 933 | 72,400 | 466.50 |
| 2012-06-12 | 953 | 958 | 928 | 957 | 61,400 | 478.50 |
| 2012-06-11 | 969 | 980 | 963 | 968 | 34,800 | 484 |
| 2012-06-08 | 977 | 977 | 934 | 968 | 64,500 | 484 |
| 2012-06-07 | 966 | 971 | 946 | 969 | 36,000 | 484.50 |
| 2012-06-06 | 964 | 969 | 947 | 963 | 43,100 | 481.50 |
| 2012-06-05 | 950 | 969 | 932 | 963 | 44,900 | 481.50 |
| 2012-06-04 | 940 | 957 | 928 | 952 | 34,400 | 476 |
| 2012-06-01 | 982 | 982 | 944 | 960 | 30,800 | 480 |
| 2012-05-31 | 950 | 981 | 943 | 981 | 40,900 | 490.50 |
| 2012-05-30 | 968 | 970 | 953 | 959 | 42,100 | 479.50 |
| 2012-05-29 | 988 | 988 | 964 | 972 | 50,200 | 486 |
| 2012-05-28 | 994 | 999 | 987 | 992 | 41,400 | 496 |
| 2012-05-25 | 988 | 997 | 973 | 994 | 44,300 | 497 |
| 2012-05-24 | 971 | 985 | 959 | 982 | 37,600 | 491 |
| 2012-05-23 | 995 | 1,003 | 980 | 986 | 32,800 | 493 |
| 2012-05-22 | 1,023 | 1,023 | 994 | 1,000 | 41,800 | 500 |
| 2012-05-21 | 948 | 1,025 | 945 | 1,022 | 63,800 | 511 |
| 2012-05-18 | 987 | 991 | 936 | 947 | 128,600 | 473.50 |
| 2012-05-17 | 994 | 1,014 | 968 | 1,005 | 92,500 | 502.50 |
| 2012-05-16 | 1,003 | 1,026 | 989 | 1,025 | 53,400 | 512.50 |
| 2012-05-15 | 981 | 1,004 | 962 | 996 | 80,700 | 498 |
| 2012-05-14 | 1,030 | 1,039 | 1,009 | 1,011 | 35,900 | 505.50 |
| 2012-05-11 | 1,051 | 1,070 | 1,038 | 1,045 | 30,700 | 522.50 |
| 2012-05-10 | 1,032 | 1,054 | 1,023 | 1,051 | 38,100 | 525.50 |
| 2012-05-09 | 1,086 | 1,086 | 1,044 | 1,047 | 52,900 | 523.50 |
| 2012-05-08 | 1,076 | 1,104 | 1,068 | 1,097 | 44,700 | 548.50 |
| 2012-05-07 | 1,070 | 1,081 | 1,034 | 1,074 | 46,900 | 537 |
| 2012-05-02 | 1,096 | 1,103 | 1,077 | 1,096 | 76,900 | 548 |
| 2012-05-01 | 1,093 | 1,098 | 1,059 | 1,071 | 79,700 | 535.50 |
| 2012-04-27 | 1,071 | 1,098 | 1,071 | 1,091 | 85,200 | 545.50 |
| 2012-04-26 | 1,092 | 1,093 | 1,052 | 1,070 | 84,200 | 535 |
| 2012-04-25 | 1,077 | 1,098 | 1,063 | 1,092 | 150,000 | 546 |
| 2012-04-24 | 1,051 | 1,077 | 1,047 | 1,076 | 78,600 | 538 |
| 2012-04-23 | 1,042 | 1,071 | 1,029 | 1,066 | 94,500 | 533 |
| 2012-04-20 | 1,026 | 1,039 | 1,016 | 1,036 | 32,800 | 518 |
| 2012-04-19 | 1,016 | 1,026 | 1,010 | 1,016 | 25,100 | 508 |
| 2012-04-18 | 1,023 | 1,026 | 1,008 | 1,016 | 70,700 | 508 |
| 2012-04-17 | 1,014 | 1,034 | 1,001 | 1,016 | 51,500 | 508 |
| 2012-04-16 | 1,021 | 1,053 | 1,000 | 1,007 | 87,200 | 503.50 |
| 2012-04-13 | 1,032 | 1,036 | 1,009 | 1,020 | 69,200 | 510 |
| 2012-04-12 | 1,034 | 1,051 | 1,022 | 1,038 | 97,600 | 519 |
| 2012-04-11 | 989 | 1,036 | 987 | 1,027 | 86,900 | 513.50 |
| 2012-04-10 | 1,012 | 1,026 | 994 | 1,001 | 105,700 | 500.50 |
| 2012-04-09 | 1,020 | 1,025 | 996 | 1,011 | 62,100 | 505.50 |
| 2012-04-06 | 1,003 | 1,050 | 1,003 | 1,048 | 49,000 | 524 |
| 2012-04-05 | 1,019 | 1,038 | 1,010 | 1,017 | 47,100 | 508.50 |
| 2012-04-04 | 1,060 | 1,075 | 1,035 | 1,047 | 60,500 | 523.50 |
| 2012-04-03 | 1,083 | 1,083 | 1,054 | 1,060 | 56,800 | 530 |
| 2012-04-02 | 1,090 | 1,113 | 1,078 | 1,097 | 53,800 | 548.50 |
| 2012-03-30 | 1,090 | 1,093 | 1,060 | 1,080 | 66,100 | 540 |
| 2012-03-29 | 1,091 | 1,096 | 1,072 | 1,083 | 51,200 | 541.50 |
| 2012-03-28 | 1,105 | 1,113 | 1,082 | 1,092 | 52,700 | 546 |
| 2012-03-27 | 1,104 | 1,128 | 1,090 | 1,128 | 45,000 | 564 |
| 2012-03-26 | 1,126 | 1,130 | 1,068 | 1,082 | 75,100 | 541 |
| 2012-03-23 | 1,090 | 1,126 | 1,081 | 1,126 | 76,400 | 563 |
| 2012-03-22 | 1,080 | 1,102 | 1,070 | 1,093 | 46,600 | 546.50 |
| 2012-03-21 | 1,056 | 1,076 | 1,056 | 1,065 | 34,900 | 532.50 |
| 2012-03-19 | 1,059 | 1,077 | 1,059 | 1,069 | 24,500 | 534.50 |
| 2012-03-16 | 1,060 | 1,095 | 1,059 | 1,062 | 61,700 | 531 |
| 2012-03-15 | 1,058 | 1,077 | 1,054 | 1,059 | 55,400 | 529.50 |
| 2012-03-14 | 1,073 | 1,078 | 1,054 | 1,059 | 97,200 | 529.50 |
| 2012-03-13 | 1,075 | 1,098 | 1,070 | 1,074 | 42,900 | 537 |
| 2012-03-12 | 1,135 | 1,135 | 1,074 | 1,078 | 58,400 | 539 |
| 2012-03-09 | 1,095 | 1,125 | 1,084 | 1,109 | 127,300 | 554.50 |
| 2012-03-08 | 1,090 | 1,090 | 1,063 | 1,068 | 46,000 | 534 |
| 2012-03-07 | 1,100 | 1,110 | 1,063 | 1,080 | 57,500 | 540 |
| 2012-03-06 | 1,088 | 1,125 | 1,085 | 1,121 | 63,100 | 560.50 |
| 2012-03-05 | 1,085 | 1,088 | 1,068 | 1,075 | 48,600 | 537.50 |
| 2012-03-02 | 1,089 | 1,093 | 1,086 | 1,092 | 57,900 | 546 |
| 2012-03-01 | 1,077 | 1,086 | 1,063 | 1,078 | 45,700 | 539 |
| 2012-02-29 | 1,080 | 1,083 | 1,054 | 1,058 | 57,400 | 529 |
| 2012-02-28 | 1,059 | 1,081 | 1,040 | 1,076 | 90,100 | 538 |
| 2012-02-27 | 1,050 | 1,064 | 1,048 | 1,059 | 65,000 | 529.50 |
| 2012-02-24 | 1,064 | 1,070 | 1,046 | 1,048 | 87,400 | 524 |
| 2012-02-23 | 1,060 | 1,083 | 1,054 | 1,081 | 59,400 | 540.50 |
| 2012-02-22 | 1,029 | 1,056 | 1,023 | 1,055 | 71,200 | 527.50 |
| 2012-02-21 | 1,009 | 1,033 | 1,005 | 1,021 | 101,700 | 510.50 |
| 2012-02-20 | 997 | 1,009 | 996 | 1,000 | 41,900 | 500 |
| 2012-02-17 | 988 | 994 | 981 | 989 | 38,000 | 494.50 |
| 2012-02-16 | 990 | 998 | 972 | 976 | 58,300 | 488 |
| 2012-02-15 | 999 | 1,001 | 994 | 997 | 88,000 | 498.50 |
| 2012-02-14 | 1,000 | 1,008 | 985 | 994 | 90,200 | 497 |
| 2012-02-13 | 995 | 1,012 | 994 | 1,005 | 43,200 | 502.50 |
| 2012-02-10 | 999 | 1,003 | 994 | 1,000 | 43,100 | 500 |
| 2012-02-09 | 994 | 1,001 | 988 | 995 | 40,900 | 497.50 |
| 2012-02-08 | 1,001 | 1,005 | 982 | 993 | 62,900 | 496.50 |
| 2012-02-07 | 989 | 995 | 978 | 992 | 36,300 | 496 |
| 2012-02-06 | 974 | 990 | 967 | 980 | 79,100 | 490 |
| 2012-02-03 | 978 | 986 | 958 | 961 | 95,300 | 480.50 |
| 2012-02-02 | 994 | 1,009 | 981 | 987 | 108,300 | 493.50 |
| 2012-02-01 | 981 | 1,005 | 979 | 999 | 66,500 | 499.50 |
| 2012-01-31 | 976 | 1,002 | 966 | 993 | 91,700 | 496.50 |
| 2012-01-30 | 1,020 | 1,020 | 968 | 983 | 76,000 | 491.50 |
| 2012-01-27 | 1,007 | 1,022 | 1,001 | 1,022 | 70,800 | 511 |
| 2012-01-26 | 1,019 | 1,035 | 1,008 | 1,023 | 128,900 | 511.50 |
| 2012-01-25 | 992 | 1,021 | 992 | 1,019 | 56,100 | 509.50 |
| 2012-01-24 | 976 | 997 | 975 | 995 | 37,300 | 497.50 |
| 2012-01-23 | 980 | 985 | 970 | 975 | 29,900 | 487.50 |
| 2012-01-20 | 969 | 981 | 969 | 979 | 31,500 | 489.50 |
| 2012-01-19 | 968 | 976 | 961 | 969 | 27,300 | 484.50 |
| 2012-01-18 | 961 | 974 | 961 | 966 | 51,900 | 483 |
| 2012-01-17 | 949 | 970 | 946 | 968 | 46,200 | 484 |
| 2012-01-16 | 939 | 947 | 930 | 946 | 31,500 | 473 |
| 2012-01-13 | 921 | 945 | 921 | 939 | 57,700 | 469.50 |
| 2012-01-12 | 939 | 939 | 900 | 910 | 61,400 | 455 |
| 2012-01-11 | 953 | 953 | 942 | 945 | 43,900 | 472.50 |
| 2012-01-10 | 916 | 961 | 916 | 952 | 58,000 | 476 |
| 2012-01-06 | 904 | 919 | 897 | 916 | 32,800 | 458 |
| 2012-01-05 | 901 | 910 | 897 | 904 | 31,800 | 452 |
| 2012-01-04 | 900 | 918 | 896 | 900 | 21,900 | 450 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株
