1379 ホクト(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 | 1,700 | 1,705 | 1,690 | 1,694 | 58,700 | 1,694 |
| 2012-12-27 | 1,664 | 1,700 | 1,664 | 1,700 | 136,700 | 1,700 |
| 2012-12-26 | 1,664 | 1,670 | 1,656 | 1,664 | 156,200 | 1,664 |
| 2012-12-25 | 1,670 | 1,677 | 1,662 | 1,664 | 53,300 | 1,664 |
| 2012-12-21 | 1,671 | 1,674 | 1,650 | 1,662 | 169,500 | 1,662 |
| 2012-12-20 | 1,680 | 1,691 | 1,669 | 1,671 | 150,700 | 1,671 |
| 2012-12-19 | 1,697 | 1,710 | 1,674 | 1,683 | 154,900 | 1,683 |
| 2012-12-18 | 1,701 | 1,718 | 1,682 | 1,697 | 152,600 | 1,697 |
| 2012-12-17 | 1,687 | 1,705 | 1,678 | 1,701 | 80,600 | 1,701 |
| 2012-12-14 | 1,676 | 1,684 | 1,671 | 1,679 | 105,100 | 1,679 |
| 2012-12-13 | 1,681 | 1,687 | 1,672 | 1,681 | 92,000 | 1,681 |
| 2012-12-12 | 1,670 | 1,681 | 1,666 | 1,674 | 89,900 | 1,674 |
| 2012-12-11 | 1,670 | 1,672 | 1,660 | 1,667 | 63,700 | 1,667 |
| 2012-12-10 | 1,665 | 1,677 | 1,661 | 1,672 | 48,700 | 1,672 |
| 2012-12-07 | 1,670 | 1,679 | 1,661 | 1,665 | 75,700 | 1,665 |
| 2012-12-06 | 1,663 | 1,663 | 1,649 | 1,660 | 71,900 | 1,660 |
| 2012-12-05 | 1,650 | 1,657 | 1,644 | 1,657 | 59,200 | 1,657 |
| 2012-12-04 | 1,641 | 1,658 | 1,635 | 1,656 | 61,700 | 1,656 |
| 2012-12-03 | 1,635 | 1,655 | 1,610 | 1,651 | 106,900 | 1,651 |
| 2012-11-30 | 1,658 | 1,658 | 1,647 | 1,647 | 65,200 | 1,647 |
| 2012-11-29 | 1,634 | 1,662 | 1,634 | 1,657 | 76,600 | 1,657 |
| 2012-11-28 | 1,630 | 1,657 | 1,611 | 1,645 | 215,900 | 1,645 |
| 2012-11-27 | 1,635 | 1,644 | 1,622 | 1,635 | 153,900 | 1,635 |
| 2012-11-26 | 1,643 | 1,644 | 1,632 | 1,635 | 94,000 | 1,635 |
| 2012-11-22 | 1,644 | 1,650 | 1,635 | 1,636 | 100,300 | 1,636 |
| 2012-11-21 | 1,639 | 1,646 | 1,628 | 1,637 | 99,100 | 1,637 |
| 2012-11-20 | 1,652 | 1,653 | 1,636 | 1,639 | 75,400 | 1,639 |
| 2012-11-19 | 1,643 | 1,648 | 1,625 | 1,644 | 66,900 | 1,644 |
| 2012-11-16 | 1,639 | 1,639 | 1,623 | 1,634 | 121,600 | 1,634 |
| 2012-11-15 | 1,634 | 1,644 | 1,615 | 1,640 | 88,500 | 1,640 |
| 2012-11-14 | 1,632 | 1,643 | 1,621 | 1,639 | 81,400 | 1,639 |
| 2012-11-13 | 1,628 | 1,649 | 1,620 | 1,642 | 98,900 | 1,642 |
| 2012-11-12 | 1,626 | 1,643 | 1,602 | 1,628 | 166,000 | 1,628 |
| 2012-11-09 | 1,550 | 1,664 | 1,550 | 1,654 | 179,700 | 1,654 |
| 2012-11-08 | 1,571 | 1,580 | 1,552 | 1,552 | 60,000 | 1,552 |
| 2012-11-07 | 1,596 | 1,600 | 1,578 | 1,580 | 39,500 | 1,580 |
| 2012-11-06 | 1,569 | 1,597 | 1,566 | 1,591 | 62,800 | 1,591 |
| 2012-11-05 | 1,612 | 1,612 | 1,565 | 1,568 | 95,200 | 1,568 |
| 2012-11-02 | 1,600 | 1,627 | 1,600 | 1,624 | 83,300 | 1,624 |
| 2012-11-01 | 1,595 | 1,595 | 1,574 | 1,584 | 79,000 | 1,584 |
| 2012-10-31 | 1,583 | 1,606 | 1,576 | 1,596 | 115,900 | 1,596 |
| 2012-10-30 | 1,569 | 1,585 | 1,569 | 1,573 | 84,200 | 1,573 |
| 2012-10-29 | 1,569 | 1,576 | 1,547 | 1,563 | 61,200 | 1,563 |
| 2012-10-26 | 1,604 | 1,606 | 1,569 | 1,570 | 67,000 | 1,570 |
| 2012-10-25 | 1,563 | 1,609 | 1,563 | 1,609 | 139,600 | 1,609 |
| 2012-10-24 | 1,549 | 1,560 | 1,536 | 1,555 | 138,400 | 1,555 |
| 2012-10-23 | 1,571 | 1,580 | 1,537 | 1,549 | 224,900 | 1,549 |
| 2012-10-22 | 1,536 | 1,577 | 1,523 | 1,562 | 237,900 | 1,562 |
| 2012-10-19 | 1,586 | 1,591 | 1,573 | 1,577 | 45,900 | 1,577 |
| 2012-10-18 | 1,585 | 1,599 | 1,572 | 1,594 | 46,200 | 1,594 |
| 2012-10-17 | 1,583 | 1,591 | 1,568 | 1,581 | 71,300 | 1,581 |
| 2012-10-16 | 1,575 | 1,582 | 1,571 | 1,578 | 47,400 | 1,578 |
| 2012-10-15 | 1,580 | 1,588 | 1,570 | 1,574 | 62,900 | 1,574 |
| 2012-10-12 | 1,562 | 1,590 | 1,561 | 1,580 | 83,500 | 1,580 |
| 2012-10-11 | 1,585 | 1,586 | 1,525 | 1,555 | 203,900 | 1,555 |
| 2012-10-10 | 1,599 | 1,607 | 1,583 | 1,600 | 148,300 | 1,600 |
| 2012-10-09 | 1,622 | 1,637 | 1,597 | 1,599 | 160,900 | 1,599 |
| 2012-10-05 | 1,618 | 1,640 | 1,617 | 1,632 | 102,200 | 1,632 |
| 2012-10-04 | 1,605 | 1,628 | 1,603 | 1,611 | 116,300 | 1,611 |
| 2012-10-03 | 1,625 | 1,625 | 1,606 | 1,612 | 90,100 | 1,612 |
| 2012-10-02 | 1,639 | 1,643 | 1,624 | 1,631 | 58,500 | 1,631 |
| 2012-10-01 | 1,648 | 1,649 | 1,630 | 1,637 | 50,000 | 1,637 |
| 2012-09-28 | 1,659 | 1,669 | 1,648 | 1,652 | 72,200 | 1,652 |
| 2012-09-27 | 1,644 | 1,661 | 1,640 | 1,659 | 90,000 | 1,659 |
| 2012-09-26 | 1,648 | 1,657 | 1,639 | 1,644 | 112,800 | 1,644 |
| 2012-09-25 | 1,651 | 1,668 | 1,650 | 1,668 | 145,900 | 1,668 |
| 2012-09-24 | 1,633 | 1,653 | 1,632 | 1,648 | 133,200 | 1,648 |
| 2012-09-21 | 1,618 | 1,634 | 1,617 | 1,632 | 100,200 | 1,632 |
| 2012-09-20 | 1,610 | 1,618 | 1,601 | 1,606 | 94,300 | 1,606 |
| 2012-09-19 | 1,631 | 1,634 | 1,614 | 1,615 | 105,800 | 1,615 |
| 2012-09-18 | 1,622 | 1,629 | 1,606 | 1,626 | 90,000 | 1,626 |
| 2012-09-14 | 1,621 | 1,632 | 1,606 | 1,630 | 209,900 | 1,630 |
| 2012-09-13 | 1,580 | 1,614 | 1,571 | 1,609 | 133,600 | 1,609 |
| 2012-09-12 | 1,554 | 1,575 | 1,554 | 1,570 | 109,100 | 1,570 |
| 2012-09-11 | 1,520 | 1,558 | 1,518 | 1,555 | 161,800 | 1,555 |
| 2012-09-10 | 1,521 | 1,526 | 1,518 | 1,526 | 46,100 | 1,526 |
| 2012-09-07 | 1,525 | 1,527 | 1,515 | 1,523 | 59,400 | 1,523 |
| 2012-09-06 | 1,522 | 1,522 | 1,515 | 1,521 | 70,600 | 1,521 |
| 2012-09-05 | 1,516 | 1,531 | 1,515 | 1,522 | 69,500 | 1,522 |
| 2012-09-04 | 1,529 | 1,531 | 1,515 | 1,525 | 76,600 | 1,525 |
| 2012-09-03 | 1,529 | 1,538 | 1,524 | 1,529 | 44,600 | 1,529 |
| 2012-08-31 | 1,526 | 1,537 | 1,526 | 1,529 | 72,300 | 1,529 |
| 2012-08-30 | 1,523 | 1,537 | 1,516 | 1,529 | 93,200 | 1,529 |
| 2012-08-29 | 1,526 | 1,532 | 1,518 | 1,523 | 68,400 | 1,523 |
| 2012-08-28 | 1,541 | 1,545 | 1,526 | 1,529 | 99,800 | 1,529 |
| 2012-08-27 | 1,548 | 1,561 | 1,530 | 1,530 | 125,400 | 1,530 |
| 2012-08-24 | 1,533 | 1,543 | 1,531 | 1,541 | 151,800 | 1,541 |
| 2012-08-23 | 1,530 | 1,538 | 1,527 | 1,534 | 100,600 | 1,534 |
| 2012-08-22 | 1,535 | 1,535 | 1,520 | 1,528 | 82,900 | 1,528 |
| 2012-08-21 | 1,535 | 1,540 | 1,530 | 1,535 | 82,500 | 1,535 |
| 2012-08-20 | 1,528 | 1,538 | 1,527 | 1,530 | 87,800 | 1,530 |
| 2012-08-17 | 1,525 | 1,529 | 1,520 | 1,525 | 74,300 | 1,525 |
| 2012-08-16 | 1,515 | 1,525 | 1,512 | 1,525 | 89,000 | 1,525 |
| 2012-08-15 | 1,534 | 1,534 | 1,513 | 1,514 | 127,000 | 1,514 |
| 2012-08-14 | 1,525 | 1,545 | 1,518 | 1,536 | 126,900 | 1,536 |
| 2012-08-13 | 1,518 | 1,524 | 1,518 | 1,521 | 55,100 | 1,521 |
| 2012-08-10 | 1,527 | 1,527 | 1,516 | 1,522 | 78,600 | 1,522 |
| 2012-08-09 | 1,526 | 1,528 | 1,518 | 1,527 | 85,100 | 1,527 |
| 2012-08-08 | 1,519 | 1,533 | 1,518 | 1,524 | 115,700 | 1,524 |
| 2012-08-07 | 1,532 | 1,538 | 1,527 | 1,529 | 60,900 | 1,529 |
| 2012-08-06 | 1,540 | 1,544 | 1,529 | 1,532 | 41,900 | 1,532 |
| 2012-08-03 | 1,532 | 1,537 | 1,523 | 1,533 | 97,400 | 1,533 |
| 2012-08-02 | 1,524 | 1,544 | 1,524 | 1,535 | 76,600 | 1,535 |
| 2012-08-01 | 1,530 | 1,532 | 1,523 | 1,527 | 47,800 | 1,527 |
| 2012-07-31 | 1,539 | 1,539 | 1,527 | 1,533 | 55,700 | 1,533 |
| 2012-07-30 | 1,531 | 1,538 | 1,524 | 1,538 | 80,800 | 1,538 |
| 2012-07-27 | 1,529 | 1,536 | 1,516 | 1,519 | 134,200 | 1,519 |
| 2012-07-26 | 1,517 | 1,523 | 1,502 | 1,515 | 97,300 | 1,515 |
| 2012-07-25 | 1,507 | 1,525 | 1,507 | 1,517 | 137,000 | 1,517 |
| 2012-07-24 | 1,503 | 1,514 | 1,502 | 1,506 | 122,000 | 1,506 |
| 2012-07-23 | 1,523 | 1,533 | 1,510 | 1,510 | 97,200 | 1,510 |
| 2012-07-20 | 1,551 | 1,554 | 1,526 | 1,527 | 103,800 | 1,527 |
| 2012-07-19 | 1,547 | 1,563 | 1,545 | 1,552 | 83,600 | 1,552 |
| 2012-07-18 | 1,544 | 1,567 | 1,543 | 1,547 | 109,200 | 1,547 |
| 2012-07-17 | 1,548 | 1,554 | 1,536 | 1,547 | 144,700 | 1,547 |
| 2012-07-13 | 1,548 | 1,560 | 1,546 | 1,547 | 99,800 | 1,547 |
| 2012-07-12 | 1,541 | 1,555 | 1,537 | 1,547 | 106,700 | 1,547 |
| 2012-07-11 | 1,575 | 1,580 | 1,537 | 1,540 | 221,100 | 1,540 |
| 2012-07-10 | 1,584 | 1,590 | 1,578 | 1,578 | 72,600 | 1,578 |
| 2012-07-09 | 1,582 | 1,591 | 1,575 | 1,576 | 82,000 | 1,576 |
| 2012-07-06 | 1,608 | 1,612 | 1,588 | 1,589 | 76,900 | 1,589 |
| 2012-07-05 | 1,610 | 1,614 | 1,600 | 1,608 | 47,900 | 1,608 |
| 2012-07-04 | 1,609 | 1,615 | 1,604 | 1,609 | 56,500 | 1,609 |
| 2012-07-03 | 1,593 | 1,608 | 1,593 | 1,603 | 88,100 | 1,603 |
| 2012-07-02 | 1,601 | 1,607 | 1,591 | 1,592 | 83,500 | 1,592 |
| 2012-06-29 | 1,583 | 1,599 | 1,581 | 1,593 | 75,500 | 1,593 |
| 2012-06-28 | 1,598 | 1,606 | 1,588 | 1,593 | 89,600 | 1,593 |
| 2012-06-27 | 1,579 | 1,595 | 1,579 | 1,595 | 56,200 | 1,595 |
| 2012-06-26 | 1,578 | 1,598 | 1,577 | 1,577 | 79,700 | 1,577 |
| 2012-06-25 | 1,588 | 1,590 | 1,576 | 1,578 | 80,900 | 1,578 |
| 2012-06-22 | 1,581 | 1,583 | 1,570 | 1,578 | 68,800 | 1,578 |
| 2012-06-21 | 1,574 | 1,580 | 1,561 | 1,579 | 70,900 | 1,579 |
| 2012-06-20 | 1,563 | 1,574 | 1,560 | 1,570 | 52,100 | 1,570 |
| 2012-06-19 | 1,561 | 1,571 | 1,556 | 1,558 | 37,600 | 1,558 |
| 2012-06-18 | 1,573 | 1,575 | 1,554 | 1,557 | 50,900 | 1,557 |
| 2012-06-15 | 1,554 | 1,568 | 1,554 | 1,561 | 67,600 | 1,561 |
| 2012-06-14 | 1,551 | 1,564 | 1,550 | 1,552 | 58,400 | 1,552 |
| 2012-06-13 | 1,580 | 1,580 | 1,550 | 1,550 | 175,300 | 1,550 |
| 2012-06-12 | 1,600 | 1,601 | 1,574 | 1,580 | 146,000 | 1,580 |
| 2012-06-11 | 1,612 | 1,619 | 1,604 | 1,611 | 59,100 | 1,611 |
| 2012-06-08 | 1,614 | 1,618 | 1,597 | 1,598 | 198,500 | 1,598 |
| 2012-06-07 | 1,624 | 1,628 | 1,612 | 1,617 | 149,500 | 1,617 |
| 2012-06-06 | 1,646 | 1,656 | 1,621 | 1,627 | 91,300 | 1,627 |
| 2012-06-05 | 1,667 | 1,667 | 1,635 | 1,650 | 60,200 | 1,650 |
| 2012-06-04 | 1,649 | 1,675 | 1,646 | 1,668 | 76,200 | 1,668 |
| 2012-06-01 | 1,645 | 1,678 | 1,645 | 1,666 | 45,600 | 1,666 |
| 2012-05-31 | 1,635 | 1,669 | 1,635 | 1,669 | 51,900 | 1,669 |
| 2012-05-30 | 1,650 | 1,660 | 1,636 | 1,643 | 44,100 | 1,643 |
| 2012-05-29 | 1,649 | 1,657 | 1,634 | 1,655 | 62,500 | 1,655 |
| 2012-05-28 | 1,645 | 1,666 | 1,630 | 1,656 | 82,000 | 1,656 |
| 2012-05-25 | 1,619 | 1,633 | 1,612 | 1,616 | 53,900 | 1,616 |
| 2012-05-24 | 1,635 | 1,642 | 1,617 | 1,619 | 60,200 | 1,619 |
| 2012-05-23 | 1,643 | 1,652 | 1,626 | 1,637 | 103,100 | 1,637 |
| 2012-05-22 | 1,640 | 1,641 | 1,625 | 1,630 | 40,000 | 1,630 |
| 2012-05-21 | 1,625 | 1,644 | 1,625 | 1,639 | 46,300 | 1,639 |
| 2012-05-18 | 1,619 | 1,633 | 1,612 | 1,624 | 80,100 | 1,624 |
| 2012-05-17 | 1,630 | 1,640 | 1,616 | 1,621 | 59,000 | 1,621 |
| 2012-05-16 | 1,640 | 1,654 | 1,628 | 1,630 | 40,000 | 1,630 |
| 2012-05-15 | 1,643 | 1,650 | 1,631 | 1,642 | 55,000 | 1,642 |
| 2012-05-14 | 1,651 | 1,664 | 1,646 | 1,647 | 39,200 | 1,647 |
| 2012-05-11 | 1,667 | 1,680 | 1,651 | 1,651 | 40,700 | 1,651 |
| 2012-05-10 | 1,670 | 1,677 | 1,657 | 1,668 | 46,700 | 1,668 |
| 2012-05-09 | 1,700 | 1,704 | 1,673 | 1,674 | 52,400 | 1,674 |
| 2012-05-08 | 1,709 | 1,709 | 1,696 | 1,700 | 32,000 | 1,700 |
| 2012-05-07 | 1,715 | 1,715 | 1,693 | 1,695 | 55,100 | 1,695 |
| 2012-05-02 | 1,725 | 1,736 | 1,712 | 1,736 | 35,500 | 1,736 |
| 2012-05-01 | 1,727 | 1,738 | 1,716 | 1,725 | 39,000 | 1,725 |
| 2012-04-27 | 1,747 | 1,747 | 1,716 | 1,723 | 49,700 | 1,723 |
| 2012-04-26 | 1,747 | 1,750 | 1,737 | 1,740 | 30,600 | 1,740 |
| 2012-04-25 | 1,740 | 1,745 | 1,733 | 1,745 | 36,600 | 1,745 |
| 2012-04-24 | 1,732 | 1,740 | 1,722 | 1,739 | 47,700 | 1,739 |
| 2012-04-23 | 1,706 | 1,736 | 1,706 | 1,733 | 65,900 | 1,733 |
| 2012-04-20 | 1,715 | 1,715 | 1,704 | 1,705 | 60,500 | 1,705 |
| 2012-04-19 | 1,726 | 1,726 | 1,702 | 1,706 | 42,600 | 1,706 |
| 2012-04-18 | 1,730 | 1,736 | 1,721 | 1,733 | 78,400 | 1,733 |
| 2012-04-17 | 1,713 | 1,728 | 1,713 | 1,723 | 39,100 | 1,723 |
| 2012-04-16 | 1,705 | 1,718 | 1,702 | 1,712 | 38,300 | 1,712 |
| 2012-04-13 | 1,696 | 1,718 | 1,695 | 1,711 | 38,000 | 1,711 |
| 2012-04-12 | 1,700 | 1,703 | 1,691 | 1,695 | 52,900 | 1,695 |
| 2012-04-11 | 1,694 | 1,708 | 1,689 | 1,704 | 64,600 | 1,704 |
| 2012-04-10 | 1,709 | 1,722 | 1,700 | 1,706 | 60,300 | 1,706 |
| 2012-04-09 | 1,697 | 1,717 | 1,695 | 1,706 | 42,700 | 1,706 |
| 2012-04-06 | 1,702 | 1,719 | 1,696 | 1,716 | 74,500 | 1,716 |
| 2012-04-05 | 1,705 | 1,724 | 1,703 | 1,712 | 63,900 | 1,712 |
| 2012-04-04 | 1,732 | 1,732 | 1,708 | 1,716 | 54,700 | 1,716 |
| 2012-04-03 | 1,732 | 1,732 | 1,719 | 1,724 | 54,700 | 1,724 |
| 2012-04-02 | 1,743 | 1,744 | 1,722 | 1,732 | 59,500 | 1,732 |
| 2012-03-30 | 1,747 | 1,751 | 1,735 | 1,743 | 40,300 | 1,743 |
| 2012-03-29 | 1,741 | 1,749 | 1,738 | 1,746 | 60,900 | 1,746 |
| 2012-03-28 | 1,722 | 1,743 | 1,720 | 1,741 | 109,800 | 1,741 |
| 2012-03-27 | 1,773 | 1,784 | 1,771 | 1,784 | 103,000 | 1,784 |
| 2012-03-26 | 1,785 | 1,788 | 1,761 | 1,761 | 112,800 | 1,761 |
| 2012-03-23 | 1,786 | 1,794 | 1,780 | 1,780 | 68,400 | 1,780 |
| 2012-03-22 | 1,790 | 1,800 | 1,785 | 1,786 | 88,600 | 1,786 |
| 2012-03-21 | 1,780 | 1,818 | 1,780 | 1,800 | 190,700 | 1,800 |
| 2012-03-19 | 1,757 | 1,770 | 1,756 | 1,770 | 91,300 | 1,770 |
| 2012-03-16 | 1,750 | 1,757 | 1,748 | 1,752 | 43,100 | 1,752 |
| 2012-03-15 | 1,746 | 1,755 | 1,741 | 1,750 | 73,300 | 1,750 |
| 2012-03-14 | 1,748 | 1,748 | 1,730 | 1,732 | 59,900 | 1,732 |
| 2012-03-13 | 1,740 | 1,745 | 1,729 | 1,731 | 98,900 | 1,731 |
| 2012-03-12 | 1,748 | 1,750 | 1,738 | 1,738 | 60,600 | 1,738 |
| 2012-03-09 | 1,752 | 1,755 | 1,744 | 1,746 | 101,600 | 1,746 |
| 2012-03-08 | 1,744 | 1,749 | 1,739 | 1,749 | 44,100 | 1,749 |
| 2012-03-07 | 1,724 | 1,742 | 1,724 | 1,742 | 80,300 | 1,742 |
| 2012-03-06 | 1,738 | 1,743 | 1,722 | 1,731 | 65,600 | 1,731 |
| 2012-03-05 | 1,726 | 1,740 | 1,720 | 1,726 | 66,600 | 1,726 |
| 2012-03-02 | 1,719 | 1,728 | 1,714 | 1,725 | 49,500 | 1,725 |
| 2012-03-01 | 1,732 | 1,737 | 1,705 | 1,711 | 100,500 | 1,711 |
| 2012-02-29 | 1,740 | 1,750 | 1,725 | 1,725 | 96,900 | 1,725 |
| 2012-02-28 | 1,716 | 1,732 | 1,716 | 1,729 | 71,300 | 1,729 |
| 2012-02-27 | 1,716 | 1,722 | 1,713 | 1,719 | 93,600 | 1,719 |
| 2012-02-24 | 1,718 | 1,721 | 1,711 | 1,713 | 54,300 | 1,713 |
| 2012-02-23 | 1,718 | 1,719 | 1,710 | 1,716 | 60,100 | 1,716 |
| 2012-02-22 | 1,708 | 1,720 | 1,702 | 1,715 | 101,100 | 1,715 |
| 2012-02-21 | 1,689 | 1,704 | 1,686 | 1,702 | 74,500 | 1,702 |
| 2012-02-20 | 1,683 | 1,690 | 1,682 | 1,686 | 83,000 | 1,686 |
| 2012-02-17 | 1,670 | 1,686 | 1,668 | 1,682 | 59,400 | 1,682 |
| 2012-02-16 | 1,667 | 1,672 | 1,664 | 1,666 | 50,100 | 1,666 |
| 2012-02-15 | 1,665 | 1,670 | 1,660 | 1,667 | 62,900 | 1,667 |
| 2012-02-14 | 1,656 | 1,673 | 1,655 | 1,672 | 58,600 | 1,672 |
| 2012-02-13 | 1,659 | 1,662 | 1,651 | 1,652 | 45,300 | 1,652 |
| 2012-02-10 | 1,653 | 1,661 | 1,650 | 1,658 | 58,900 | 1,658 |
| 2012-02-09 | 1,652 | 1,656 | 1,649 | 1,654 | 58,400 | 1,654 |
| 2012-02-08 | 1,649 | 1,654 | 1,646 | 1,650 | 83,700 | 1,650 |
| 2012-02-07 | 1,662 | 1,665 | 1,643 | 1,647 | 192,600 | 1,647 |
| 2012-02-06 | 1,671 | 1,675 | 1,663 | 1,666 | 107,800 | 1,666 |
| 2012-02-03 | 1,692 | 1,696 | 1,678 | 1,678 | 54,400 | 1,678 |
| 2012-02-02 | 1,684 | 1,694 | 1,684 | 1,692 | 31,200 | 1,692 |
| 2012-02-01 | 1,680 | 1,692 | 1,679 | 1,684 | 36,000 | 1,684 |
| 2012-01-31 | 1,685 | 1,688 | 1,676 | 1,680 | 48,100 | 1,680 |
| 2012-01-30 | 1,693 | 1,694 | 1,682 | 1,686 | 25,300 | 1,686 |
| 2012-01-27 | 1,692 | 1,692 | 1,681 | 1,688 | 53,300 | 1,688 |
| 2012-01-26 | 1,677 | 1,700 | 1,677 | 1,698 | 51,000 | 1,698 |
| 2012-01-25 | 1,680 | 1,695 | 1,678 | 1,693 | 28,300 | 1,693 |
| 2012-01-24 | 1,686 | 1,686 | 1,675 | 1,678 | 21,300 | 1,678 |
| 2012-01-23 | 1,678 | 1,683 | 1,678 | 1,678 | 17,400 | 1,678 |
| 2012-01-20 | 1,677 | 1,683 | 1,667 | 1,678 | 29,100 | 1,678 |
| 2012-01-19 | 1,676 | 1,685 | 1,659 | 1,663 | 50,100 | 1,663 |
| 2012-01-18 | 1,680 | 1,684 | 1,674 | 1,674 | 37,900 | 1,674 |
| 2012-01-17 | 1,675 | 1,684 | 1,673 | 1,680 | 43,200 | 1,680 |
| 2012-01-16 | 1,660 | 1,671 | 1,658 | 1,666 | 25,000 | 1,666 |
| 2012-01-13 | 1,655 | 1,669 | 1,655 | 1,662 | 13,500 | 1,662 |
| 2012-01-12 | 1,665 | 1,665 | 1,654 | 1,656 | 34,400 | 1,656 |
| 2012-01-11 | 1,677 | 1,679 | 1,667 | 1,670 | 46,000 | 1,670 |
| 2012-01-10 | 1,677 | 1,693 | 1,677 | 1,679 | 24,800 | 1,679 |
| 2012-01-06 | 1,671 | 1,675 | 1,667 | 1,670 | 24,600 | 1,670 |
| 2012-01-05 | 1,680 | 1,683 | 1,670 | 1,671 | 33,700 | 1,671 |
| 2012-01-04 | 1,698 | 1,706 | 1,683 | 1,686 | 30,000 | 1,686 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
