2207 名糖産業(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 | 1,003 | 1,003 | 988 | 988 | 6,600 | 988 |
| 2012-12-27 | 997 | 999 | 996 | 996 | 8,900 | 996 |
| 2012-12-26 | 1,000 | 1,001 | 996 | 997 | 7,300 | 997 |
| 2012-12-25 | 999 | 1,003 | 991 | 992 | 11,300 | 992 |
| 2012-12-21 | 990 | 999 | 988 | 999 | 5,900 | 999 |
| 2012-12-20 | 990 | 1,000 | 990 | 999 | 5,600 | 999 |
| 2012-12-19 | 994 | 994 | 988 | 992 | 7,100 | 992 |
| 2012-12-18 | 988 | 996 | 988 | 994 | 3,300 | 994 |
| 2012-12-17 | 989 | 999 | 989 | 989 | 2,800 | 989 |
| 2012-12-14 | 988 | 1,001 | 988 | 988 | 19,000 | 988 |
| 2012-12-13 | 1,003 | 1,003 | 993 | 993 | 3,800 | 993 |
| 2012-12-12 | 1,008 | 1,008 | 993 | 993 | 5,500 | 993 |
| 2012-12-11 | 1,010 | 1,011 | 994 | 999 | 8,200 | 999 |
| 2012-12-10 | 1,009 | 1,011 | 1,008 | 1,010 | 5,700 | 1,010 |
| 2012-12-07 | 1,009 | 1,012 | 1,008 | 1,008 | 12,300 | 1,008 |
| 2012-12-06 | 990 | 1,008 | 988 | 1,008 | 12,400 | 1,008 |
| 2012-12-05 | 972 | 990 | 972 | 990 | 11,400 | 990 |
| 2012-12-04 | 991 | 991 | 970 | 980 | 14,900 | 980 |
| 2012-12-03 | 934 | 984 | 929 | 976 | 40,400 | 976 |
| 2012-11-30 | 940 | 940 | 911 | 911 | 52,100 | 911 |
| 2012-11-29 | 936 | 941 | 927 | 927 | 8,500 | 927 |
| 2012-11-28 | 936 | 948 | 929 | 936 | 17,500 | 936 |
| 2012-11-27 | 960 | 967 | 950 | 951 | 13,000 | 951 |
| 2012-11-26 | 958 | 966 | 957 | 959 | 20,200 | 959 |
| 2012-11-22 | 954 | 969 | 954 | 956 | 12,800 | 956 |
| 2012-11-21 | 947 | 952 | 942 | 952 | 9,000 | 952 |
| 2012-11-20 | 931 | 939 | 931 | 932 | 11,000 | 932 |
| 2012-11-19 | 919 | 933 | 919 | 927 | 9,000 | 927 |
| 2012-11-16 | 922 | 923 | 902 | 908 | 31,700 | 908 |
| 2012-11-15 | 983 | 989 | 920 | 921 | 38,000 | 921 |
| 2012-11-14 | 985 | 986 | 984 | 984 | 2,500 | 984 |
| 2012-11-13 | 991 | 992 | 985 | 985 | 6,600 | 985 |
| 2012-11-12 | 992 | 998 | 991 | 991 | 4,400 | 991 |
| 2012-11-09 | 995 | 997 | 991 | 991 | 4,500 | 991 |
| 2012-11-08 | 996 | 996 | 995 | 995 | 3,400 | 995 |
| 2012-11-07 | 1,007 | 1,007 | 998 | 1,000 | 5,500 | 1,000 |
| 2012-11-06 | 1,009 | 1,009 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2012-11-05 | 1,009 | 1,011 | 1,008 | 1,011 | 2,300 | 1,011 |
| 2012-11-02 | 1,016 | 1,018 | 1,013 | 1,015 | 3,800 | 1,015 |
| 2012-11-01 | 1,014 | 1,015 | 1,008 | 1,015 | 2,800 | 1,015 |
| 2012-10-31 | 1,012 | 1,031 | 1,012 | 1,015 | 4,300 | 1,015 |
| 2012-10-30 | 1,022 | 1,039 | 1,020 | 1,020 | 6,900 | 1,020 |
| 2012-10-29 | 1,038 | 1,047 | 1,036 | 1,047 | 5,400 | 1,047 |
| 2012-10-26 | 1,027 | 1,037 | 1,026 | 1,036 | 5,500 | 1,036 |
| 2012-10-25 | 1,018 | 1,026 | 1,018 | 1,026 | 8,100 | 1,026 |
| 2012-10-24 | 1,008 | 1,020 | 1,008 | 1,018 | 2,200 | 1,018 |
| 2012-10-23 | 1,038 | 1,038 | 1,014 | 1,023 | 3,300 | 1,023 |
| 2012-10-22 | 1,035 | 1,044 | 1,001 | 1,044 | 2,900 | 1,044 |
| 2012-10-19 | 1,037 | 1,049 | 1,032 | 1,035 | 2,500 | 1,035 |
| 2012-10-18 | 1,029 | 1,052 | 1,029 | 1,036 | 3,200 | 1,036 |
| 2012-10-17 | 1,015 | 1,031 | 1,015 | 1,021 | 2,400 | 1,021 |
| 2012-10-16 | 1,006 | 1,018 | 1,006 | 1,014 | 1,700 | 1,014 |
| 2012-10-15 | 995 | 1,020 | 995 | 1,020 | 1,300 | 1,020 |
| 2012-10-12 | 999 | 1,010 | 994 | 994 | 3,200 | 994 |
| 2012-10-11 | 1,000 | 1,010 | 999 | 999 | 3,200 | 999 |
| 2012-10-10 | 1,008 | 1,008 | 1,001 | 1,001 | 2,600 | 1,001 |
| 2012-10-09 | 1,012 | 1,020 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2012-10-05 | 1,011 | 1,014 | 1,011 | 1,013 | 1,600 | 1,013 |
| 2012-10-04 | 1,020 | 1,025 | 1,012 | 1,012 | 2,200 | 1,012 |
| 2012-10-03 | 1,027 | 1,049 | 1,017 | 1,017 | 4,400 | 1,017 |
| 2012-10-02 | 1,069 | 1,069 | 1,049 | 1,049 | 2,300 | 1,049 |
| 2012-10-01 | 1,061 | 1,068 | 1,025 | 1,068 | 4,100 | 1,068 |
| 2012-09-28 | 1,099 | 1,099 | 1,051 | 1,061 | 7,400 | 1,061 |
| 2012-09-27 | 1,078 | 1,093 | 1,062 | 1,083 | 4,800 | 1,083 |
| 2012-09-26 | 1,075 | 1,097 | 1,052 | 1,097 | 24,600 | 1,097 |
| 2012-09-25 | 1,098 | 1,103 | 1,095 | 1,103 | 18,900 | 1,103 |
| 2012-09-24 | 1,095 | 1,098 | 1,091 | 1,098 | 6,400 | 1,098 |
| 2012-09-21 | 1,091 | 1,096 | 1,085 | 1,094 | 3,500 | 1,094 |
| 2012-09-20 | 1,098 | 1,098 | 1,071 | 1,072 | 9,200 | 1,072 |
| 2012-09-19 | 1,099 | 1,099 | 1,085 | 1,092 | 6,000 | 1,092 |
| 2012-09-18 | 1,098 | 1,099 | 1,095 | 1,099 | 5,500 | 1,099 |
| 2012-09-14 | 1,090 | 1,098 | 1,083 | 1,098 | 11,400 | 1,098 |
| 2012-09-13 | 1,090 | 1,097 | 1,090 | 1,097 | 4,200 | 1,097 |
| 2012-09-12 | 1,090 | 1,098 | 1,078 | 1,090 | 4,600 | 1,090 |
| 2012-09-11 | 1,078 | 1,078 | 1,056 | 1,078 | 2,200 | 1,078 |
| 2012-09-10 | 1,050 | 1,078 | 1,050 | 1,078 | 2,900 | 1,078 |
| 2012-09-07 | 1,077 | 1,077 | 1,048 | 1,048 | 4,800 | 1,048 |
| 2012-09-06 | 1,046 | 1,050 | 1,044 | 1,048 | 4,300 | 1,048 |
| 2012-09-05 | 1,043 | 1,052 | 1,043 | 1,044 | 3,100 | 1,044 |
| 2012-09-04 | 1,082 | 1,082 | 1,055 | 1,055 | 2,600 | 1,055 |
| 2012-09-03 | 1,089 | 1,090 | 1,081 | 1,082 | 4,200 | 1,082 |
| 2012-08-31 | 1,095 | 1,095 | 1,089 | 1,089 | 2,900 | 1,089 |
| 2012-08-30 | 1,092 | 1,095 | 1,090 | 1,092 | 4,700 | 1,092 |
| 2012-08-29 | 1,080 | 1,092 | 1,080 | 1,090 | 3,300 | 1,090 |
| 2012-08-28 | 1,097 | 1,097 | 1,085 | 1,096 | 6,300 | 1,096 |
| 2012-08-27 | 1,086 | 1,096 | 1,086 | 1,094 | 6,100 | 1,094 |
| 2012-08-24 | 1,093 | 1,093 | 1,070 | 1,084 | 3,300 | 1,084 |
| 2012-08-23 | 1,091 | 1,093 | 1,075 | 1,093 | 2,300 | 1,093 |
| 2012-08-22 | 1,075 | 1,091 | 1,075 | 1,091 | 2,000 | 1,091 |
| 2012-08-21 | 1,091 | 1,091 | 1,077 | 1,090 | 4,200 | 1,090 |
| 2012-08-20 | 1,098 | 1,098 | 1,081 | 1,091 | 2,200 | 1,091 |
| 2012-08-17 | 1,060 | 1,073 | 1,055 | 1,073 | 5,700 | 1,073 |
| 2012-08-16 | 1,060 | 1,065 | 1,056 | 1,065 | 2,900 | 1,065 |
| 2012-08-15 | 1,064 | 1,064 | 1,054 | 1,060 | 1,000 | 1,060 |
| 2012-08-14 | 1,058 | 1,066 | 1,048 | 1,064 | 5,700 | 1,064 |
| 2012-08-13 | 1,043 | 1,058 | 1,042 | 1,058 | 800 | 1,058 |
| 2012-08-10 | 1,054 | 1,056 | 1,046 | 1,056 | 1,400 | 1,056 |
| 2012-08-09 | 1,054 | 1,054 | 1,042 | 1,054 | 3,200 | 1,054 |
| 2012-08-08 | 1,049 | 1,055 | 1,045 | 1,054 | 4,700 | 1,054 |
| 2012-08-07 | 1,050 | 1,050 | 1,042 | 1,046 | 2,800 | 1,046 |
| 2012-08-06 | 1,033 | 1,050 | 1,033 | 1,045 | 1,600 | 1,045 |
| 2012-08-03 | 1,034 | 1,047 | 1,032 | 1,037 | 1,300 | 1,037 |
| 2012-08-02 | 1,050 | 1,050 | 1,039 | 1,039 | 2,900 | 1,039 |
| 2012-08-01 | 1,046 | 1,050 | 1,045 | 1,050 | 1,000 | 1,050 |
| 2012-07-31 | 1,045 | 1,049 | 1,044 | 1,046 | 1,300 | 1,046 |
| 2012-07-30 | 1,047 | 1,050 | 1,047 | 1,050 | 7,000 | 1,050 |
| 2012-07-27 | 1,047 | 1,050 | 1,046 | 1,047 | 10,000 | 1,047 |
| 2012-07-26 | 1,038 | 1,046 | 1,033 | 1,046 | 6,500 | 1,046 |
| 2012-07-25 | 1,014 | 1,020 | 1,002 | 1,014 | 8,000 | 1,014 |
| 2012-07-24 | 1,013 | 1,020 | 1,001 | 1,001 | 4,700 | 1,001 |
| 2012-07-23 | 1,017 | 1,041 | 1,010 | 1,010 | 4,500 | 1,010 |
| 2012-07-20 | 1,040 | 1,047 | 1,018 | 1,020 | 4,800 | 1,020 |
| 2012-07-19 | 1,040 | 1,044 | 1,034 | 1,038 | 2,300 | 1,038 |
| 2012-07-18 | 1,028 | 1,047 | 1,028 | 1,029 | 2,500 | 1,029 |
| 2012-07-17 | 1,050 | 1,050 | 1,033 | 1,049 | 2,100 | 1,049 |
| 2012-07-13 | 1,031 | 1,051 | 1,031 | 1,044 | 2,900 | 1,044 |
| 2012-07-12 | 1,050 | 1,050 | 1,020 | 1,031 | 3,400 | 1,031 |
| 2012-07-11 | 1,062 | 1,062 | 1,041 | 1,041 | 2,100 | 1,041 |
| 2012-07-10 | 1,048 | 1,063 | 1,045 | 1,054 | 12,500 | 1,054 |
| 2012-07-09 | 1,024 | 1,046 | 1,024 | 1,045 | 4,300 | 1,045 |
| 2012-07-06 | 1,039 | 1,044 | 1,024 | 1,024 | 8,300 | 1,024 |
| 2012-07-05 | 1,032 | 1,032 | 1,022 | 1,028 | 1,600 | 1,028 |
| 2012-07-04 | 1,020 | 1,035 | 1,020 | 1,032 | 3,900 | 1,032 |
| 2012-07-03 | 1,042 | 1,042 | 1,018 | 1,019 | 5,000 | 1,019 |
| 2012-07-02 | 1,034 | 1,035 | 1,018 | 1,018 | 8,100 | 1,018 |
| 2012-06-29 | 1,027 | 1,031 | 1,016 | 1,026 | 6,500 | 1,026 |
| 2012-06-28 | 1,025 | 1,030 | 1,012 | 1,027 | 6,300 | 1,027 |
| 2012-06-27 | 1,013 | 1,025 | 1,011 | 1,025 | 6,800 | 1,025 |
| 2012-06-26 | 1,007 | 1,011 | 1,007 | 1,011 | 6,100 | 1,011 |
| 2012-06-25 | 1,013 | 1,014 | 1,007 | 1,007 | 5,300 | 1,007 |
| 2012-06-22 | 1,015 | 1,015 | 1,001 | 1,001 | 2,100 | 1,001 |
| 2012-06-21 | 1,012 | 1,012 | 1,006 | 1,012 | 1,700 | 1,012 |
| 2012-06-20 | 998 | 1,011 | 998 | 1,009 | 2,400 | 1,009 |
| 2012-06-19 | 998 | 1,009 | 997 | 997 | 2,500 | 997 |
| 2012-06-18 | 1,010 | 1,010 | 999 | 999 | 1,400 | 999 |
| 2012-06-15 | 1,014 | 1,014 | 1,010 | 1,010 | 5,700 | 1,010 |
| 2012-06-14 | 1,000 | 1,010 | 1,000 | 1,010 | 1,400 | 1,010 |
| 2012-06-13 | 1,011 | 1,013 | 998 | 1,013 | 2,300 | 1,013 |
| 2012-06-12 | 998 | 1,011 | 998 | 1,011 | 2,800 | 1,011 |
| 2012-06-11 | 1,009 | 1,010 | 999 | 999 | 3,300 | 999 |
| 2012-06-08 | 1,006 | 1,009 | 995 | 1,009 | 11,100 | 1,009 |
| 2012-06-07 | 995 | 1,000 | 995 | 1,000 | 2,600 | 1,000 |
| 2012-06-06 | 990 | 995 | 990 | 995 | 2,400 | 995 |
| 2012-06-05 | 988 | 991 | 988 | 989 | 3,300 | 989 |
| 2012-06-04 | 997 | 997 | 986 | 986 | 4,200 | 986 |
| 2012-06-01 | 983 | 997 | 983 | 995 | 3,400 | 995 |
| 2012-05-31 | 991 | 993 | 983 | 983 | 4,900 | 983 |
| 2012-05-30 | 1,000 | 1,001 | 992 | 993 | 4,600 | 993 |
| 2012-05-29 | 1,006 | 1,009 | 1,005 | 1,005 | 2,600 | 1,005 |
| 2012-05-28 | 1,004 | 1,008 | 1,004 | 1,006 | 4,600 | 1,006 |
| 2012-05-25 | 1,001 | 1,008 | 1,001 | 1,004 | 7,800 | 1,004 |
| 2012-05-24 | 996 | 1,001 | 995 | 1,001 | 3,700 | 1,001 |
| 2012-05-23 | 995 | 997 | 995 | 996 | 4,800 | 996 |
| 2012-05-22 | 998 | 999 | 993 | 995 | 3,400 | 995 |
| 2012-05-21 | 1,000 | 1,000 | 994 | 997 | 3,000 | 997 |
| 2012-05-18 | 991 | 1,011 | 990 | 1,008 | 6,100 | 1,008 |
| 2012-05-17 | 995 | 1,003 | 993 | 993 | 4,600 | 993 |
| 2012-05-16 | 1,002 | 1,003 | 997 | 997 | 7,500 | 997 |
| 2012-05-15 | 1,001 | 1,012 | 1,001 | 1,002 | 3,300 | 1,002 |
| 2012-05-14 | 1,001 | 1,009 | 1,001 | 1,009 | 1,400 | 1,009 |
| 2012-05-11 | 1,012 | 1,030 | 1,001 | 1,001 | 4,600 | 1,001 |
| 2012-05-10 | 1,010 | 1,015 | 1,007 | 1,008 | 3,000 | 1,008 |
| 2012-05-09 | 1,018 | 1,036 | 1,010 | 1,019 | 2,300 | 1,019 |
| 2012-05-08 | 1,015 | 1,038 | 1,007 | 1,029 | 3,500 | 1,029 |
| 2012-05-07 | 1,013 | 1,032 | 1,013 | 1,017 | 5,900 | 1,017 |
| 2012-05-02 | 1,043 | 1,043 | 1,015 | 1,029 | 5,700 | 1,029 |
| 2012-05-01 | 1,042 | 1,043 | 1,023 | 1,023 | 4,000 | 1,023 |
| 2012-04-27 | 1,042 | 1,042 | 1,022 | 1,042 | 6,100 | 1,042 |
| 2012-04-26 | 1,040 | 1,042 | 1,034 | 1,042 | 8,200 | 1,042 |
| 2012-04-25 | 1,018 | 1,033 | 1,018 | 1,033 | 7,100 | 1,033 |
| 2012-04-24 | 1,003 | 1,027 | 1,003 | 1,016 | 3,100 | 1,016 |
| 2012-04-23 | 1,011 | 1,011 | 1,003 | 1,003 | 3,600 | 1,003 |
| 2012-04-20 | 1,014 | 1,017 | 1,011 | 1,012 | 3,500 | 1,012 |
| 2012-04-19 | 1,044 | 1,044 | 1,011 | 1,011 | 4,100 | 1,011 |
| 2012-04-18 | 1,003 | 1,045 | 1,003 | 1,027 | 10,300 | 1,027 |
| 2012-04-17 | 1,003 | 1,004 | 1,001 | 1,001 | 2,200 | 1,001 |
| 2012-04-16 | 1,001 | 1,015 | 1,000 | 1,014 | 3,200 | 1,014 |
| 2012-04-13 | 1,002 | 1,009 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2012-04-12 | 1,002 | 1,009 | 1,001 | 1,009 | 4,300 | 1,009 |
| 2012-04-11 | 1,011 | 1,012 | 1,002 | 1,002 | 4,100 | 1,002 |
| 2012-04-10 | 1,010 | 1,019 | 1,010 | 1,017 | 2,700 | 1,017 |
| 2012-04-09 | 1,031 | 1,031 | 1,010 | 1,016 | 3,400 | 1,016 |
| 2012-04-06 | 1,003 | 1,033 | 1,003 | 1,033 | 5,800 | 1,033 |
| 2012-04-05 | 1,015 | 1,025 | 1,013 | 1,025 | 2,800 | 1,025 |
| 2012-04-04 | 1,035 | 1,050 | 1,022 | 1,022 | 4,600 | 1,022 |
| 2012-04-03 | 1,049 | 1,049 | 1,034 | 1,035 | 5,800 | 1,035 |
| 2012-04-02 | 1,049 | 1,049 | 1,041 | 1,044 | 5,100 | 1,044 |
| 2012-03-30 | 1,040 | 1,051 | 1,036 | 1,040 | 3,600 | 1,040 |
| 2012-03-29 | 1,049 | 1,050 | 1,017 | 1,042 | 5,100 | 1,042 |
| 2012-03-28 | 1,025 | 1,051 | 1,007 | 1,051 | 7,600 | 1,051 |
| 2012-03-27 | 1,040 | 1,052 | 1,039 | 1,052 | 14,100 | 1,052 |
| 2012-03-26 | 1,039 | 1,040 | 1,034 | 1,034 | 12,800 | 1,034 |
| 2012-03-23 | 1,038 | 1,040 | 1,038 | 1,038 | 3,700 | 1,038 |
| 2012-03-22 | 1,040 | 1,042 | 1,038 | 1,038 | 2,900 | 1,038 |
| 2012-03-21 | 1,040 | 1,042 | 1,034 | 1,036 | 6,300 | 1,036 |
| 2012-03-19 | 1,031 | 1,038 | 1,031 | 1,036 | 2,500 | 1,036 |
| 2012-03-16 | 1,035 | 1,043 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2012-03-15 | 1,027 | 1,039 | 1,027 | 1,035 | 1,700 | 1,035 |
| 2012-03-14 | 1,030 | 1,043 | 1,025 | 1,025 | 3,700 | 1,025 |
| 2012-03-13 | 1,040 | 1,040 | 1,027 | 1,027 | 3,100 | 1,027 |
| 2012-03-12 | 1,038 | 1,039 | 1,033 | 1,039 | 2,700 | 1,039 |
| 2012-03-09 | 1,046 | 1,046 | 1,030 | 1,040 | 15,700 | 1,040 |
| 2012-03-08 | 1,038 | 1,044 | 1,038 | 1,039 | 3,900 | 1,039 |
| 2012-03-07 | 1,030 | 1,034 | 1,028 | 1,034 | 3,600 | 1,034 |
| 2012-03-06 | 1,028 | 1,037 | 1,027 | 1,030 | 7,300 | 1,030 |
| 2012-03-05 | 1,028 | 1,030 | 1,026 | 1,028 | 4,200 | 1,028 |
| 2012-03-02 | 1,037 | 1,037 | 1,022 | 1,028 | 4,700 | 1,028 |
| 2012-03-01 | 1,037 | 1,037 | 1,018 | 1,021 | 6,000 | 1,021 |
| 2012-02-29 | 1,028 | 1,039 | 1,013 | 1,013 | 13,200 | 1,013 |
| 2012-02-28 | 1,010 | 1,027 | 1,010 | 1,027 | 12,900 | 1,027 |
| 2012-02-27 | 1,014 | 1,014 | 1,009 | 1,009 | 11,800 | 1,009 |
| 2012-02-24 | 1,007 | 1,014 | 1,007 | 1,009 | 9,600 | 1,009 |
| 2012-02-23 | 1,010 | 1,010 | 1,002 | 1,007 | 10,400 | 1,007 |
| 2012-02-22 | 1,006 | 1,009 | 1,004 | 1,007 | 6,500 | 1,007 |
| 2012-02-21 | 1,005 | 1,005 | 1,001 | 1,002 | 5,300 | 1,002 |
| 2012-02-20 | 1,002 | 1,009 | 1,001 | 1,007 | 6,100 | 1,007 |
| 2012-02-17 | 1,001 | 1,007 | 1,001 | 1,001 | 3,900 | 1,001 |
| 2012-02-16 | 1,010 | 1,010 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2012-02-15 | 1,000 | 1,009 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2012-02-14 | 997 | 1,006 | 997 | 1,003 | 6,100 | 1,003 |
| 2012-02-13 | 1,000 | 1,000 | 997 | 997 | 3,600 | 997 |
| 2012-02-10 | 998 | 1,000 | 997 | 999 | 6,900 | 999 |
| 2012-02-09 | 1,001 | 1,002 | 996 | 998 | 6,300 | 998 |
| 2012-02-08 | 999 | 1,002 | 999 | 1,002 | 3,300 | 1,002 |
| 2012-02-07 | 999 | 1,003 | 997 | 998 | 2,500 | 998 |
| 2012-02-06 | 998 | 1,000 | 998 | 998 | 2,600 | 998 |
| 2012-02-03 | 1,003 | 1,003 | 998 | 998 | 1,500 | 998 |
| 2012-02-02 | 1,017 | 1,018 | 1,006 | 1,015 | 5,600 | 1,015 |
| 2012-02-01 | 996 | 1,005 | 996 | 1,003 | 3,800 | 1,003 |
| 2012-01-31 | 1,000 | 1,001 | 998 | 999 | 2,500 | 999 |
| 2012-01-30 | 1,006 | 1,009 | 1,004 | 1,004 | 2,900 | 1,004 |
| 2012-01-27 | 1,009 | 1,010 | 1,006 | 1,006 | 2,700 | 1,006 |
| 2012-01-26 | 1,002 | 1,009 | 1,002 | 1,006 | 8,700 | 1,006 |
| 2012-01-25 | 990 | 1,007 | 990 | 1,002 | 9,000 | 1,002 |
| 2012-01-24 | 997 | 997 | 987 | 987 | 1,700 | 987 |
| 2012-01-23 | 990 | 991 | 986 | 989 | 2,800 | 989 |
| 2012-01-20 | 990 | 994 | 990 | 993 | 4,600 | 993 |
| 2012-01-19 | 990 | 991 | 988 | 989 | 2,600 | 989 |
| 2012-01-18 | 991 | 1,000 | 990 | 990 | 2,900 | 990 |
| 2012-01-17 | 986 | 999 | 986 | 991 | 1,700 | 991 |
| 2012-01-16 | 990 | 998 | 983 | 997 | 1,300 | 997 |
| 2012-01-13 | 993 | 1,006 | 990 | 994 | 3,000 | 994 |
| 2012-01-12 | 1,000 | 1,000 | 993 | 993 | 2,100 | 993 |
| 2012-01-11 | 1,008 | 1,010 | 1,004 | 1,010 | 800 | 1,010 |
| 2012-01-10 | 1,008 | 1,025 | 1,008 | 1,017 | 4,900 | 1,017 |
| 2012-01-06 | 990 | 996 | 988 | 988 | 1,000 | 988 |
| 2012-01-05 | 1,010 | 1,010 | 998 | 998 | 3,000 | 998 |
| 2012-01-04 | 995 | 1,007 | 978 | 1,007 | 8,100 | 1,007 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
