1878 大東建託(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 | 8,150 | 8,170 | 8,090 | 8,150 | 439,400 | 8,150 |
| 2012-12-27 | 8,150 | 8,180 | 8,080 | 8,140 | 320,400 | 8,140 |
| 2012-12-26 | 8,100 | 8,140 | 8,080 | 8,130 | 208,400 | 8,130 |
| 2012-12-25 | 8,130 | 8,150 | 8,070 | 8,080 | 188,100 | 8,080 |
| 2012-12-21 | 8,080 | 8,160 | 8,080 | 8,100 | 419,200 | 8,100 |
| 2012-12-20 | 8,080 | 8,120 | 8,050 | 8,060 | 442,600 | 8,060 |
| 2012-12-19 | 8,000 | 8,020 | 7,910 | 8,020 | 556,200 | 8,020 |
| 2012-12-18 | 7,890 | 8,060 | 7,870 | 8,040 | 345,600 | 8,040 |
| 2012-12-17 | 7,950 | 7,960 | 7,850 | 7,870 | 328,600 | 7,870 |
| 2012-12-14 | 7,900 | 8,000 | 7,850 | 7,860 | 665,700 | 7,860 |
| 2012-12-13 | 8,020 | 8,050 | 7,920 | 7,930 | 368,000 | 7,930 |
| 2012-12-12 | 8,040 | 8,100 | 7,930 | 7,960 | 358,300 | 7,960 |
| 2012-12-11 | 8,030 | 8,050 | 7,950 | 7,970 | 184,800 | 7,970 |
| 2012-12-10 | 8,060 | 8,070 | 7,950 | 7,990 | 202,400 | 7,990 |
| 2012-12-07 | 8,110 | 8,120 | 8,020 | 8,030 | 214,100 | 8,030 |
| 2012-12-06 | 8,080 | 8,110 | 8,030 | 8,050 | 211,600 | 8,050 |
| 2012-12-05 | 8,130 | 8,150 | 7,990 | 8,040 | 434,300 | 8,040 |
| 2012-12-04 | 8,110 | 8,150 | 8,090 | 8,130 | 110,900 | 8,130 |
| 2012-12-03 | 8,070 | 8,130 | 8,040 | 8,100 | 207,700 | 8,100 |
| 2012-11-30 | 8,100 | 8,100 | 7,990 | 7,990 | 274,500 | 7,990 |
| 2012-11-29 | 8,070 | 8,090 | 8,020 | 8,060 | 120,500 | 8,060 |
| 2012-11-28 | 8,000 | 8,110 | 8,000 | 8,060 | 247,300 | 8,060 |
| 2012-11-27 | 8,040 | 8,100 | 8,000 | 8,040 | 272,700 | 8,040 |
| 2012-11-26 | 8,130 | 8,130 | 8,000 | 8,010 | 319,200 | 8,010 |
| 2012-11-22 | 7,990 | 8,100 | 7,970 | 8,040 | 380,600 | 8,040 |
| 2012-11-21 | 8,000 | 8,010 | 7,900 | 7,920 | 385,700 | 7,920 |
| 2012-11-20 | 7,830 | 7,990 | 7,830 | 7,930 | 341,700 | 7,930 |
| 2012-11-19 | 7,860 | 7,880 | 7,770 | 7,800 | 408,000 | 7,800 |
| 2012-11-16 | 8,010 | 8,010 | 7,840 | 7,870 | 260,100 | 7,870 |
| 2012-11-15 | 7,860 | 8,020 | 7,850 | 7,950 | 315,400 | 7,950 |
| 2012-11-14 | 7,840 | 7,920 | 7,820 | 7,890 | 216,400 | 7,890 |
| 2012-11-13 | 7,750 | 7,810 | 7,720 | 7,760 | 220,400 | 7,760 |
| 2012-11-12 | 7,780 | 7,860 | 7,710 | 7,710 | 186,800 | 7,710 |
| 2012-11-09 | 7,770 | 7,850 | 7,730 | 7,790 | 397,700 | 7,790 |
| 2012-11-08 | 8,050 | 8,060 | 7,870 | 7,870 | 278,600 | 7,870 |
| 2012-11-07 | 8,170 | 8,170 | 8,040 | 8,070 | 226,000 | 8,070 |
| 2012-11-06 | 8,130 | 8,220 | 8,100 | 8,130 | 334,600 | 8,130 |
| 2012-11-05 | 8,170 | 8,190 | 8,130 | 8,130 | 166,700 | 8,130 |
| 2012-11-02 | 8,170 | 8,210 | 8,130 | 8,160 | 267,500 | 8,160 |
| 2012-11-01 | 8,100 | 8,160 | 8,100 | 8,140 | 187,500 | 8,140 |
| 2012-10-31 | 8,020 | 8,070 | 8,010 | 8,060 | 261,700 | 8,060 |
| 2012-10-30 | 8,120 | 8,150 | 8,030 | 8,030 | 351,200 | 8,030 |
| 2012-10-29 | 8,000 | 8,150 | 7,970 | 8,130 | 394,400 | 8,130 |
| 2012-10-26 | 8,030 | 8,080 | 7,870 | 7,940 | 394,400 | 7,940 |
| 2012-10-25 | 8,100 | 8,100 | 8,030 | 8,060 | 299,800 | 8,060 |
| 2012-10-24 | 8,060 | 8,100 | 8,030 | 8,070 | 301,600 | 8,070 |
| 2012-10-23 | 8,090 | 8,100 | 7,970 | 8,050 | 285,400 | 8,050 |
| 2012-10-22 | 7,980 | 8,090 | 7,950 | 8,050 | 394,300 | 8,050 |
| 2012-10-19 | 8,000 | 8,040 | 7,970 | 7,970 | 277,600 | 7,970 |
| 2012-10-18 | 8,030 | 8,080 | 8,000 | 8,020 | 228,200 | 8,020 |
| 2012-10-17 | 7,970 | 8,030 | 7,960 | 8,020 | 478,700 | 8,020 |
| 2012-10-16 | 7,890 | 7,990 | 7,890 | 7,970 | 260,200 | 7,970 |
| 2012-10-15 | 7,910 | 7,920 | 7,840 | 7,880 | 194,700 | 7,880 |
| 2012-10-12 | 7,940 | 7,980 | 7,900 | 7,940 | 203,100 | 7,940 |
| 2012-10-11 | 7,900 | 7,930 | 7,860 | 7,880 | 293,600 | 7,880 |
| 2012-10-10 | 7,990 | 8,020 | 7,920 | 7,930 | 271,700 | 7,930 |
| 2012-10-09 | 8,060 | 8,100 | 8,000 | 8,000 | 299,100 | 8,000 |
| 2012-10-05 | 8,040 | 8,060 | 7,970 | 8,030 | 244,900 | 8,030 |
| 2012-10-04 | 7,980 | 8,030 | 7,930 | 7,990 | 456,400 | 7,990 |
| 2012-10-03 | 7,830 | 7,900 | 7,810 | 7,840 | 337,300 | 7,840 |
| 2012-10-02 | 7,800 | 7,840 | 7,720 | 7,720 | 199,200 | 7,720 |
| 2012-10-01 | 7,850 | 7,850 | 7,640 | 7,720 | 503,300 | 7,720 |
| 2012-09-28 | 7,980 | 8,000 | 7,830 | 7,850 | 408,500 | 7,850 |
| 2012-09-27 | 7,940 | 7,970 | 7,850 | 7,970 | 275,200 | 7,970 |
| 2012-09-26 | 7,880 | 7,970 | 7,860 | 7,900 | 373,900 | 7,900 |
| 2012-09-25 | 8,050 | 8,110 | 7,970 | 8,010 | 547,200 | 8,010 |
| 2012-09-24 | 7,940 | 8,040 | 7,920 | 8,010 | 340,400 | 8,010 |
| 2012-09-21 | 7,860 | 7,930 | 7,850 | 7,880 | 315,100 | 7,880 |
| 2012-09-20 | 7,800 | 7,860 | 7,800 | 7,830 | 309,700 | 7,830 |
| 2012-09-19 | 7,800 | 7,870 | 7,740 | 7,750 | 435,200 | 7,750 |
| 2012-09-18 | 7,780 | 7,790 | 7,710 | 7,760 | 476,600 | 7,760 |
| 2012-09-14 | 7,890 | 7,910 | 7,780 | 7,800 | 500,200 | 7,800 |
| 2012-09-13 | 7,830 | 7,870 | 7,770 | 7,860 | 323,700 | 7,860 |
| 2012-09-12 | 7,760 | 7,830 | 7,730 | 7,820 | 270,100 | 7,820 |
| 2012-09-11 | 7,680 | 7,720 | 7,660 | 7,720 | 361,600 | 7,720 |
| 2012-09-10 | 7,740 | 7,770 | 7,680 | 7,750 | 359,700 | 7,750 |
| 2012-09-07 | 7,810 | 7,830 | 7,740 | 7,800 | 417,200 | 7,800 |
| 2012-09-06 | 7,730 | 7,780 | 7,710 | 7,750 | 271,900 | 7,750 |
| 2012-09-05 | 7,740 | 7,750 | 7,660 | 7,710 | 387,700 | 7,710 |
| 2012-09-04 | 7,770 | 7,800 | 7,700 | 7,740 | 315,700 | 7,740 |
| 2012-09-03 | 7,700 | 7,890 | 7,680 | 7,790 | 609,900 | 7,790 |
| 2012-08-31 | 7,630 | 7,690 | 7,600 | 7,640 | 332,600 | 7,640 |
| 2012-08-30 | 7,690 | 7,730 | 7,610 | 7,690 | 312,100 | 7,690 |
| 2012-08-29 | 7,670 | 7,730 | 7,650 | 7,700 | 247,800 | 7,700 |
| 2012-08-28 | 7,720 | 7,740 | 7,630 | 7,660 | 340,700 | 7,660 |
| 2012-08-27 | 7,740 | 7,770 | 7,670 | 7,690 | 370,100 | 7,690 |
| 2012-08-24 | 7,660 | 7,710 | 7,650 | 7,700 | 172,800 | 7,700 |
| 2012-08-23 | 7,720 | 7,760 | 7,670 | 7,690 | 246,900 | 7,690 |
| 2012-08-22 | 7,690 | 7,780 | 7,680 | 7,770 | 347,100 | 7,770 |
| 2012-08-21 | 7,700 | 7,750 | 7,660 | 7,660 | 256,100 | 7,660 |
| 2012-08-20 | 7,750 | 7,780 | 7,670 | 7,670 | 244,500 | 7,670 |
| 2012-08-17 | 7,690 | 7,750 | 7,650 | 7,720 | 311,400 | 7,720 |
| 2012-08-16 | 7,660 | 7,740 | 7,630 | 7,680 | 360,200 | 7,680 |
| 2012-08-15 | 7,730 | 7,730 | 7,630 | 7,660 | 243,100 | 7,660 |
| 2012-08-14 | 7,790 | 7,790 | 7,700 | 7,740 | 364,800 | 7,740 |
| 2012-08-13 | 7,770 | 7,790 | 7,720 | 7,780 | 128,200 | 7,780 |
| 2012-08-10 | 7,790 | 7,810 | 7,710 | 7,750 | 212,600 | 7,750 |
| 2012-08-09 | 7,760 | 7,790 | 7,720 | 7,770 | 222,900 | 7,770 |
| 2012-08-08 | 7,800 | 7,880 | 7,720 | 7,750 | 346,100 | 7,750 |
| 2012-08-07 | 7,790 | 7,790 | 7,700 | 7,750 | 255,200 | 7,750 |
| 2012-08-06 | 7,780 | 7,880 | 7,760 | 7,810 | 328,500 | 7,810 |
| 2012-08-03 | 7,680 | 7,790 | 7,610 | 7,750 | 430,300 | 7,750 |
| 2012-08-02 | 7,720 | 7,790 | 7,690 | 7,730 | 445,300 | 7,730 |
| 2012-08-01 | 7,560 | 7,700 | 7,560 | 7,690 | 305,900 | 7,690 |
| 2012-07-31 | 7,620 | 7,690 | 7,550 | 7,550 | 408,700 | 7,550 |
| 2012-07-30 | 7,630 | 7,650 | 7,500 | 7,590 | 525,100 | 7,590 |
| 2012-07-27 | 7,650 | 7,690 | 7,580 | 7,630 | 406,800 | 7,630 |
| 2012-07-26 | 7,650 | 7,680 | 7,570 | 7,650 | 416,400 | 7,650 |
| 2012-07-25 | 7,630 | 7,700 | 7,620 | 7,660 | 328,500 | 7,660 |
| 2012-07-24 | 7,730 | 7,760 | 7,580 | 7,670 | 255,700 | 7,670 |
| 2012-07-23 | 7,640 | 7,780 | 7,600 | 7,730 | 420,700 | 7,730 |
| 2012-07-20 | 7,820 | 7,820 | 7,640 | 7,660 | 417,400 | 7,660 |
| 2012-07-19 | 7,800 | 7,850 | 7,740 | 7,770 | 339,200 | 7,770 |
| 2012-07-18 | 7,710 | 7,860 | 7,700 | 7,740 | 293,400 | 7,740 |
| 2012-07-17 | 7,590 | 7,740 | 7,530 | 7,670 | 351,900 | 7,670 |
| 2012-07-13 | 7,510 | 7,610 | 7,510 | 7,570 | 372,000 | 7,570 |
| 2012-07-12 | 7,500 | 7,590 | 7,460 | 7,490 | 389,100 | 7,490 |
| 2012-07-11 | 7,650 | 7,660 | 7,510 | 7,540 | 234,000 | 7,540 |
| 2012-07-10 | 7,630 | 7,710 | 7,580 | 7,620 | 334,200 | 7,620 |
| 2012-07-09 | 7,510 | 7,660 | 7,510 | 7,610 | 314,900 | 7,610 |
| 2012-07-06 | 7,600 | 7,680 | 7,570 | 7,590 | 186,500 | 7,590 |
| 2012-07-05 | 7,610 | 7,700 | 7,560 | 7,570 | 236,500 | 7,570 |
| 2012-07-04 | 7,700 | 7,750 | 7,570 | 7,610 | 317,300 | 7,610 |
| 2012-07-03 | 7,610 | 7,730 | 7,610 | 7,690 | 297,700 | 7,690 |
| 2012-07-02 | 7,570 | 7,600 | 7,510 | 7,580 | 246,600 | 7,580 |
| 2012-06-29 | 7,430 | 7,590 | 7,400 | 7,550 | 495,100 | 7,550 |
| 2012-06-28 | 7,350 | 7,410 | 7,300 | 7,400 | 267,500 | 7,400 |
| 2012-06-27 | 7,240 | 7,370 | 7,190 | 7,340 | 368,200 | 7,340 |
| 2012-06-26 | 7,120 | 7,210 | 7,110 | 7,160 | 385,100 | 7,160 |
| 2012-06-25 | 7,130 | 7,250 | 7,130 | 7,190 | 231,100 | 7,190 |
| 2012-06-22 | 7,100 | 7,200 | 7,090 | 7,160 | 356,800 | 7,160 |
| 2012-06-21 | 7,200 | 7,310 | 7,200 | 7,250 | 354,500 | 7,250 |
| 2012-06-20 | 7,160 | 7,320 | 7,140 | 7,280 | 445,700 | 7,280 |
| 2012-06-19 | 7,020 | 7,140 | 7,020 | 7,110 | 336,000 | 7,110 |
| 2012-06-18 | 7,040 | 7,100 | 7,000 | 7,000 | 183,300 | 7,000 |
| 2012-06-15 | 6,900 | 7,010 | 6,890 | 6,960 | 362,800 | 6,960 |
| 2012-06-14 | 6,950 | 7,020 | 6,910 | 6,930 | 257,200 | 6,930 |
| 2012-06-13 | 7,010 | 7,070 | 6,960 | 7,040 | 384,900 | 7,040 |
| 2012-06-12 | 6,860 | 7,070 | 6,820 | 7,060 | 672,900 | 7,060 |
| 2012-06-11 | 6,890 | 6,910 | 6,800 | 6,850 | 203,200 | 6,850 |
| 2012-06-08 | 6,890 | 6,930 | 6,760 | 6,810 | 513,100 | 6,810 |
| 2012-06-07 | 6,710 | 6,890 | 6,710 | 6,860 | 552,000 | 6,860 |
| 2012-06-06 | 6,710 | 6,750 | 6,650 | 6,710 | 470,700 | 6,710 |
| 2012-06-05 | 6,760 | 6,830 | 6,660 | 6,740 | 563,900 | 6,740 |
| 2012-06-04 | 6,740 | 6,790 | 6,640 | 6,750 | 319,600 | 6,750 |
| 2012-06-01 | 6,850 | 6,900 | 6,820 | 6,840 | 344,600 | 6,840 |
| 2012-05-31 | 6,810 | 6,910 | 6,800 | 6,900 | 420,700 | 6,900 |
| 2012-05-30 | 6,930 | 6,940 | 6,830 | 6,870 | 294,700 | 6,870 |
| 2012-05-29 | 6,870 | 6,930 | 6,820 | 6,920 | 307,100 | 6,920 |
| 2012-05-28 | 6,840 | 6,930 | 6,840 | 6,880 | 202,200 | 6,880 |
| 2012-05-25 | 6,860 | 6,900 | 6,790 | 6,850 | 393,300 | 6,850 |
| 2012-05-24 | 6,820 | 6,950 | 6,810 | 6,900 | 456,000 | 6,900 |
| 2012-05-23 | 6,980 | 6,990 | 6,810 | 6,810 | 342,500 | 6,810 |
| 2012-05-22 | 6,860 | 7,020 | 6,830 | 7,020 | 439,700 | 7,020 |
| 2012-05-21 | 6,760 | 6,900 | 6,760 | 6,850 | 309,100 | 6,850 |
| 2012-05-18 | 6,900 | 6,920 | 6,810 | 6,820 | 361,500 | 6,820 |
| 2012-05-17 | 7,080 | 7,090 | 6,930 | 6,980 | 301,400 | 6,980 |
| 2012-05-16 | 6,970 | 7,110 | 6,950 | 7,090 | 323,800 | 7,090 |
| 2012-05-15 | 6,990 | 7,090 | 6,980 | 7,010 | 245,500 | 7,010 |
| 2012-05-14 | 7,050 | 7,140 | 7,020 | 7,030 | 212,500 | 7,030 |
| 2012-05-11 | 7,110 | 7,160 | 7,040 | 7,060 | 424,600 | 7,060 |
| 2012-05-10 | 7,160 | 7,270 | 7,150 | 7,210 | 256,100 | 7,210 |
| 2012-05-09 | 7,350 | 7,370 | 7,200 | 7,220 | 384,800 | 7,220 |
| 2012-05-08 | 7,510 | 7,510 | 7,390 | 7,410 | 375,200 | 7,410 |
| 2012-05-07 | 7,350 | 7,510 | 7,350 | 7,490 | 558,900 | 7,490 |
| 2012-05-02 | 7,290 | 7,520 | 7,280 | 7,490 | 441,100 | 7,490 |
| 2012-05-01 | 7,210 | 7,430 | 7,210 | 7,370 | 416,500 | 7,370 |
| 2012-04-27 | 7,490 | 7,500 | 7,180 | 7,210 | 650,200 | 7,210 |
| 2012-04-26 | 7,440 | 7,490 | 7,420 | 7,490 | 262,000 | 7,490 |
| 2012-04-25 | 7,350 | 7,450 | 7,350 | 7,420 | 223,900 | 7,420 |
| 2012-04-24 | 7,380 | 7,410 | 7,350 | 7,370 | 170,900 | 7,370 |
| 2012-04-23 | 7,430 | 7,460 | 7,370 | 7,400 | 146,800 | 7,400 |
| 2012-04-20 | 7,410 | 7,440 | 7,370 | 7,370 | 217,900 | 7,370 |
| 2012-04-19 | 7,340 | 7,410 | 7,330 | 7,380 | 222,400 | 7,380 |
| 2012-04-18 | 7,310 | 7,420 | 7,280 | 7,400 | 252,100 | 7,400 |
| 2012-04-17 | 7,280 | 7,330 | 7,250 | 7,250 | 212,600 | 7,250 |
| 2012-04-16 | 7,250 | 7,320 | 7,220 | 7,250 | 168,100 | 7,250 |
| 2012-04-13 | 7,230 | 7,330 | 7,210 | 7,290 | 227,100 | 7,290 |
| 2012-04-12 | 7,200 | 7,230 | 7,180 | 7,200 | 244,300 | 7,200 |
| 2012-04-11 | 7,210 | 7,250 | 7,170 | 7,220 | 278,300 | 7,220 |
| 2012-04-10 | 7,220 | 7,280 | 7,200 | 7,260 | 399,700 | 7,260 |
| 2012-04-09 | 7,180 | 7,260 | 7,160 | 7,210 | 156,300 | 7,210 |
| 2012-04-06 | 7,210 | 7,280 | 7,190 | 7,210 | 277,900 | 7,210 |
| 2012-04-05 | 7,270 | 7,290 | 7,180 | 7,240 | 292,000 | 7,240 |
| 2012-04-04 | 7,370 | 7,480 | 7,220 | 7,240 | 587,500 | 7,240 |
| 2012-04-03 | 7,400 | 7,400 | 7,310 | 7,360 | 376,000 | 7,360 |
| 2012-04-02 | 7,430 | 7,450 | 7,260 | 7,290 | 674,400 | 7,290 |
| 2012-03-30 | 7,330 | 7,430 | 7,310 | 7,430 | 680,900 | 7,430 |
| 2012-03-29 | 7,290 | 7,390 | 7,260 | 7,360 | 434,300 | 7,360 |
| 2012-03-28 | 7,110 | 7,290 | 7,070 | 7,250 | 422,300 | 7,250 |
| 2012-03-27 | 7,400 | 7,410 | 7,320 | 7,400 | 351,400 | 7,400 |
| 2012-03-26 | 7,250 | 7,340 | 7,200 | 7,300 | 413,500 | 7,300 |
| 2012-03-23 | 7,310 | 7,320 | 7,250 | 7,250 | 362,300 | 7,250 |
| 2012-03-22 | 7,320 | 7,350 | 7,280 | 7,320 | 291,600 | 7,320 |
| 2012-03-21 | 7,400 | 7,410 | 7,280 | 7,320 | 532,700 | 7,320 |
| 2012-03-19 | 7,420 | 7,430 | 7,380 | 7,390 | 361,400 | 7,390 |
| 2012-03-16 | 7,390 | 7,450 | 7,390 | 7,440 | 219,400 | 7,440 |
| 2012-03-15 | 7,410 | 7,420 | 7,360 | 7,400 | 381,000 | 7,400 |
| 2012-03-14 | 7,500 | 7,550 | 7,390 | 7,400 | 328,800 | 7,400 |
| 2012-03-13 | 7,380 | 7,470 | 7,360 | 7,400 | 459,900 | 7,400 |
| 2012-03-12 | 7,360 | 7,390 | 7,320 | 7,320 | 218,500 | 7,320 |
| 2012-03-09 | 7,390 | 7,390 | 7,310 | 7,320 | 554,500 | 7,320 |
| 2012-03-08 | 7,290 | 7,300 | 7,240 | 7,290 | 223,300 | 7,290 |
| 2012-03-07 | 7,160 | 7,250 | 7,150 | 7,220 | 246,700 | 7,220 |
| 2012-03-06 | 7,260 | 7,290 | 7,210 | 7,230 | 354,500 | 7,230 |
| 2012-03-05 | 7,170 | 7,250 | 7,160 | 7,220 | 283,000 | 7,220 |
| 2012-03-02 | 7,130 | 7,200 | 7,090 | 7,160 | 393,300 | 7,160 |
| 2012-03-01 | 7,170 | 7,190 | 7,050 | 7,070 | 372,600 | 7,070 |
| 2012-02-29 | 7,280 | 7,300 | 7,140 | 7,160 | 448,200 | 7,160 |
| 2012-02-28 | 7,120 | 7,240 | 7,100 | 7,220 | 416,500 | 7,220 |
| 2012-02-27 | 7,080 | 7,130 | 7,050 | 7,110 | 287,700 | 7,110 |
| 2012-02-24 | 7,090 | 7,120 | 7,050 | 7,080 | 432,300 | 7,080 |
| 2012-02-23 | 6,980 | 7,100 | 6,940 | 7,100 | 633,300 | 7,100 |
| 2012-02-22 | 6,810 | 6,920 | 6,810 | 6,900 | 534,900 | 6,900 |
| 2012-02-21 | 6,780 | 6,840 | 6,730 | 6,810 | 463,400 | 6,810 |
| 2012-02-20 | 6,900 | 6,900 | 6,740 | 6,780 | 539,700 | 6,780 |
| 2012-02-17 | 6,980 | 6,980 | 6,860 | 6,900 | 459,900 | 6,900 |
| 2012-02-16 | 6,960 | 6,980 | 6,910 | 6,960 | 327,700 | 6,960 |
| 2012-02-15 | 6,990 | 7,000 | 6,930 | 6,950 | 454,800 | 6,950 |
| 2012-02-14 | 6,890 | 7,000 | 6,860 | 6,980 | 477,500 | 6,980 |
| 2012-02-13 | 6,880 | 6,990 | 6,870 | 6,930 | 318,500 | 6,930 |
| 2012-02-10 | 6,880 | 6,940 | 6,820 | 6,850 | 418,900 | 6,850 |
| 2012-02-09 | 6,720 | 6,860 | 6,710 | 6,830 | 403,900 | 6,830 |
| 2012-02-08 | 6,770 | 6,840 | 6,740 | 6,790 | 552,500 | 6,790 |
| 2012-02-07 | 6,700 | 6,800 | 6,660 | 6,760 | 1,194,400 | 6,760 |
| 2012-02-06 | 7,060 | 7,070 | 6,820 | 6,900 | 1,006,000 | 6,900 |
| 2012-02-03 | 7,050 | 7,160 | 7,030 | 7,120 | 695,400 | 7,120 |
| 2012-02-02 | 7,160 | 7,190 | 7,060 | 7,080 | 483,100 | 7,080 |
| 2012-02-01 | 7,190 | 7,260 | 7,180 | 7,220 | 325,700 | 7,220 |
| 2012-01-31 | 7,160 | 7,200 | 7,140 | 7,180 | 305,500 | 7,180 |
| 2012-01-30 | 7,160 | 7,220 | 7,130 | 7,220 | 264,600 | 7,220 |
| 2012-01-27 | 7,160 | 7,200 | 7,130 | 7,130 | 176,000 | 7,130 |
| 2012-01-26 | 7,120 | 7,140 | 7,070 | 7,130 | 260,700 | 7,130 |
| 2012-01-25 | 7,180 | 7,180 | 7,080 | 7,140 | 325,900 | 7,140 |
| 2012-01-24 | 7,000 | 7,180 | 6,990 | 7,140 | 637,100 | 7,140 |
| 2012-01-23 | 6,810 | 6,950 | 6,810 | 6,940 | 274,900 | 6,940 |
| 2012-01-20 | 6,800 | 6,890 | 6,780 | 6,880 | 394,900 | 6,880 |
| 2012-01-19 | 6,860 | 6,860 | 6,720 | 6,770 | 448,800 | 6,770 |
| 2012-01-18 | 6,880 | 6,940 | 6,830 | 6,830 | 360,700 | 6,830 |
| 2012-01-17 | 6,710 | 6,910 | 6,710 | 6,870 | 468,800 | 6,870 |
| 2012-01-16 | 6,670 | 6,680 | 6,560 | 6,660 | 153,400 | 6,660 |
| 2012-01-13 | 6,660 | 6,720 | 6,660 | 6,700 | 249,700 | 6,700 |
| 2012-01-12 | 6,750 | 6,810 | 6,640 | 6,670 | 348,200 | 6,670 |
| 2012-01-11 | 6,800 | 6,840 | 6,770 | 6,780 | 220,800 | 6,780 |
| 2012-01-10 | 6,870 | 6,950 | 6,800 | 6,810 | 391,100 | 6,810 |
| 2012-01-06 | 6,870 | 6,870 | 6,810 | 6,860 | 388,100 | 6,860 |
| 2012-01-05 | 6,790 | 6,870 | 6,770 | 6,820 | 335,900 | 6,820 |
| 2012-01-04 | 6,660 | 6,780 | 6,660 | 6,770 | 376,200 | 6,770 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株
