2282 日本ハム(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 | 1,200 | 1,202 | 1,186 | 1,195 | 963,000 | 2,390 |
| 2012-12-27 | 1,194 | 1,200 | 1,187 | 1,195 | 1,103,000 | 2,390 |
| 2012-12-26 | 1,182 | 1,186 | 1,161 | 1,185 | 1,231,000 | 2,370 |
| 2012-12-25 | 1,162 | 1,178 | 1,161 | 1,171 | 1,040,000 | 2,342 |
| 2012-12-21 | 1,183 | 1,185 | 1,150 | 1,150 | 1,772,000 | 2,300 |
| 2012-12-20 | 1,184 | 1,185 | 1,164 | 1,175 | 1,544,000 | 2,350 |
| 2012-12-19 | 1,184 | 1,189 | 1,174 | 1,184 | 1,556,000 | 2,368 |
| 2012-12-18 | 1,187 | 1,189 | 1,173 | 1,177 | 1,121,000 | 2,354 |
| 2012-12-17 | 1,190 | 1,192 | 1,179 | 1,187 | 1,271,000 | 2,374 |
| 2012-12-14 | 1,172 | 1,187 | 1,171 | 1,172 | 3,388,000 | 2,344 |
| 2012-12-13 | 1,187 | 1,192 | 1,167 | 1,172 | 2,142,000 | 2,344 |
| 2012-12-12 | 1,192 | 1,195 | 1,176 | 1,180 | 1,765,000 | 2,360 |
| 2012-12-11 | 1,211 | 1,211 | 1,192 | 1,192 | 1,426,000 | 2,384 |
| 2012-12-10 | 1,216 | 1,216 | 1,207 | 1,211 | 964,000 | 2,422 |
| 2012-12-07 | 1,219 | 1,224 | 1,203 | 1,204 | 1,885,000 | 2,408 |
| 2012-12-06 | 1,212 | 1,222 | 1,212 | 1,219 | 1,000,000 | 2,438 |
| 2012-12-05 | 1,206 | 1,217 | 1,205 | 1,211 | 1,295,000 | 2,422 |
| 2012-12-04 | 1,210 | 1,215 | 1,203 | 1,207 | 1,824,000 | 2,414 |
| 2012-12-03 | 1,230 | 1,234 | 1,205 | 1,208 | 1,901,000 | 2,416 |
| 2012-11-30 | 1,220 | 1,239 | 1,216 | 1,229 | 1,614,000 | 2,458 |
| 2012-11-29 | 1,190 | 1,217 | 1,185 | 1,210 | 1,963,000 | 2,420 |
| 2012-11-28 | 1,174 | 1,195 | 1,174 | 1,189 | 1,302,000 | 2,378 |
| 2012-11-27 | 1,178 | 1,182 | 1,171 | 1,174 | 1,769,000 | 2,348 |
| 2012-11-26 | 1,182 | 1,187 | 1,172 | 1,178 | 1,343,000 | 2,356 |
| 2012-11-22 | 1,190 | 1,190 | 1,176 | 1,179 | 1,206,000 | 2,358 |
| 2012-11-21 | 1,182 | 1,183 | 1,167 | 1,175 | 1,549,000 | 2,350 |
| 2012-11-20 | 1,165 | 1,184 | 1,161 | 1,178 | 1,424,000 | 2,356 |
| 2012-11-19 | 1,145 | 1,166 | 1,145 | 1,160 | 996,000 | 2,320 |
| 2012-11-16 | 1,127 | 1,144 | 1,120 | 1,143 | 1,556,000 | 2,286 |
| 2012-11-15 | 1,135 | 1,137 | 1,119 | 1,130 | 1,456,000 | 2,260 |
| 2012-11-14 | 1,108 | 1,140 | 1,108 | 1,133 | 1,704,000 | 2,266 |
| 2012-11-13 | 1,114 | 1,115 | 1,105 | 1,108 | 1,050,000 | 2,216 |
| 2012-11-12 | 1,105 | 1,114 | 1,102 | 1,110 | 861,000 | 2,220 |
| 2012-11-09 | 1,105 | 1,111 | 1,093 | 1,107 | 1,783,000 | 2,214 |
| 2012-11-08 | 1,116 | 1,116 | 1,101 | 1,110 | 1,264,000 | 2,220 |
| 2012-11-07 | 1,124 | 1,124 | 1,107 | 1,116 | 1,356,000 | 2,232 |
| 2012-11-06 | 1,115 | 1,122 | 1,112 | 1,118 | 1,530,000 | 2,236 |
| 2012-11-05 | 1,112 | 1,120 | 1,108 | 1,113 | 1,904,000 | 2,226 |
| 2012-11-02 | 1,120 | 1,135 | 1,116 | 1,120 | 3,408,000 | 2,240 |
| 2012-11-01 | 1,090 | 1,119 | 1,069 | 1,114 | 4,402,000 | 2,228 |
| 2012-10-31 | 1,004 | 1,004 | 990 | 990 | 867,000 | 1,980 |
| 2012-10-30 | 1,005 | 1,016 | 997 | 998 | 968,000 | 1,996 |
| 2012-10-29 | 1,019 | 1,021 | 1,005 | 1,007 | 1,044,000 | 2,014 |
| 2012-10-26 | 1,030 | 1,038 | 1,020 | 1,021 | 664,000 | 2,042 |
| 2012-10-25 | 1,017 | 1,028 | 1,013 | 1,026 | 585,000 | 2,052 |
| 2012-10-24 | 1,019 | 1,027 | 1,017 | 1,019 | 620,000 | 2,038 |
| 2012-10-23 | 1,025 | 1,029 | 1,018 | 1,025 | 607,000 | 2,050 |
| 2012-10-22 | 1,020 | 1,034 | 1,019 | 1,022 | 983,000 | 2,044 |
| 2012-10-19 | 1,027 | 1,030 | 1,017 | 1,029 | 1,487,000 | 2,058 |
| 2012-10-18 | 1,015 | 1,027 | 1,011 | 1,023 | 758,000 | 2,046 |
| 2012-10-17 | 1,010 | 1,018 | 1,004 | 1,010 | 1,006,000 | 2,020 |
| 2012-10-16 | 999 | 1,010 | 999 | 1,004 | 757,000 | 2,008 |
| 2012-10-15 | 997 | 1,001 | 985 | 993 | 1,599,000 | 1,986 |
| 2012-10-12 | 1,005 | 1,013 | 1,001 | 1,008 | 1,704,000 | 2,016 |
| 2012-10-11 | 994 | 997 | 979 | 983 | 856,000 | 1,966 |
| 2012-10-10 | 1,007 | 1,009 | 990 | 998 | 1,298,000 | 1,996 |
| 2012-10-09 | 1,003 | 1,014 | 997 | 1,002 | 1,156,000 | 2,004 |
| 2012-10-05 | 986 | 1,005 | 983 | 1,002 | 1,186,000 | 2,004 |
| 2012-10-04 | 982 | 994 | 972 | 990 | 1,347,000 | 1,980 |
| 2012-10-03 | 983 | 986 | 971 | 977 | 1,345,000 | 1,954 |
| 2012-10-02 | 985 | 986 | 968 | 978 | 1,480,000 | 1,956 |
| 2012-10-01 | 994 | 997 | 985 | 990 | 938,000 | 1,980 |
| 2012-09-28 | 1,018 | 1,019 | 995 | 1,002 | 1,679,000 | 2,004 |
| 2012-09-27 | 1,016 | 1,023 | 1,007 | 1,020 | 542,000 | 2,040 |
| 2012-09-26 | 1,024 | 1,028 | 1,014 | 1,017 | 758,000 | 2,034 |
| 2012-09-25 | 1,015 | 1,028 | 1,014 | 1,028 | 898,000 | 2,056 |
| 2012-09-24 | 1,011 | 1,026 | 1,010 | 1,021 | 1,066,000 | 2,042 |
| 2012-09-21 | 998 | 1,018 | 998 | 1,014 | 754,000 | 2,028 |
| 2012-09-20 | 1,002 | 1,029 | 999 | 1,001 | 1,867,000 | 2,002 |
| 2012-09-19 | 990 | 1,008 | 988 | 1,000 | 1,598,000 | 2,000 |
| 2012-09-18 | 1,009 | 1,022 | 994 | 994 | 1,621,000 | 1,988 |
| 2012-09-14 | 1,032 | 1,035 | 995 | 1,002 | 3,590,000 | 2,004 |
| 2012-09-13 | 1,046 | 1,047 | 1,030 | 1,031 | 817,000 | 2,062 |
| 2012-09-12 | 1,035 | 1,057 | 1,032 | 1,051 | 1,341,000 | 2,102 |
| 2012-09-11 | 1,026 | 1,032 | 1,022 | 1,027 | 574,000 | 2,054 |
| 2012-09-10 | 1,049 | 1,049 | 1,033 | 1,033 | 707,000 | 2,066 |
| 2012-09-07 | 1,051 | 1,051 | 1,035 | 1,044 | 751,000 | 2,088 |
| 2012-09-06 | 1,048 | 1,052 | 1,030 | 1,036 | 1,329,000 | 2,072 |
| 2012-09-05 | 1,046 | 1,055 | 1,036 | 1,051 | 1,249,000 | 2,102 |
| 2012-09-04 | 1,045 | 1,047 | 1,037 | 1,040 | 758,000 | 2,080 |
| 2012-09-03 | 1,055 | 1,056 | 1,044 | 1,047 | 791,000 | 2,094 |
| 2012-08-31 | 1,065 | 1,071 | 1,051 | 1,053 | 831,000 | 2,106 |
| 2012-08-30 | 1,073 | 1,074 | 1,065 | 1,070 | 601,000 | 2,140 |
| 2012-08-29 | 1,070 | 1,078 | 1,067 | 1,075 | 759,000 | 2,150 |
| 2012-08-28 | 1,067 | 1,069 | 1,061 | 1,063 | 701,000 | 2,126 |
| 2012-08-27 | 1,064 | 1,066 | 1,055 | 1,060 | 569,000 | 2,120 |
| 2012-08-24 | 1,050 | 1,056 | 1,047 | 1,054 | 460,000 | 2,108 |
| 2012-08-23 | 1,052 | 1,060 | 1,048 | 1,058 | 822,000 | 2,116 |
| 2012-08-22 | 1,054 | 1,054 | 1,038 | 1,054 | 747,000 | 2,108 |
| 2012-08-21 | 1,060 | 1,067 | 1,055 | 1,056 | 585,000 | 2,112 |
| 2012-08-20 | 1,059 | 1,062 | 1,054 | 1,061 | 481,000 | 2,122 |
| 2012-08-17 | 1,052 | 1,061 | 1,047 | 1,056 | 650,000 | 2,112 |
| 2012-08-16 | 1,041 | 1,054 | 1,037 | 1,052 | 1,037,000 | 2,104 |
| 2012-08-15 | 1,039 | 1,045 | 1,028 | 1,037 | 1,315,000 | 2,074 |
| 2012-08-14 | 1,074 | 1,075 | 1,030 | 1,037 | 2,470,000 | 2,074 |
| 2012-08-13 | 1,067 | 1,080 | 1,066 | 1,075 | 453,000 | 2,150 |
| 2012-08-10 | 1,060 | 1,070 | 1,055 | 1,065 | 1,069,000 | 2,130 |
| 2012-08-09 | 1,062 | 1,068 | 1,049 | 1,065 | 1,130,000 | 2,130 |
| 2012-08-08 | 1,045 | 1,062 | 1,045 | 1,058 | 1,368,000 | 2,116 |
| 2012-08-07 | 1,054 | 1,057 | 1,036 | 1,042 | 1,116,000 | 2,084 |
| 2012-08-06 | 1,057 | 1,066 | 1,047 | 1,055 | 628,000 | 2,110 |
| 2012-08-03 | 1,038 | 1,047 | 1,026 | 1,047 | 1,444,000 | 2,094 |
| 2012-08-02 | 1,060 | 1,067 | 1,053 | 1,056 | 958,000 | 2,112 |
| 2012-08-01 | 1,046 | 1,059 | 1,037 | 1,055 | 1,332,000 | 2,110 |
| 2012-07-31 | 1,031 | 1,040 | 1,028 | 1,029 | 765,000 | 2,058 |
| 2012-07-30 | 1,035 | 1,038 | 1,029 | 1,035 | 496,000 | 2,070 |
| 2012-07-27 | 1,022 | 1,030 | 1,020 | 1,027 | 611,000 | 2,054 |
| 2012-07-26 | 1,041 | 1,043 | 1,005 | 1,021 | 1,485,000 | 2,042 |
| 2012-07-25 | 1,023 | 1,035 | 1,021 | 1,027 | 993,000 | 2,054 |
| 2012-07-24 | 1,026 | 1,041 | 1,026 | 1,034 | 632,000 | 2,068 |
| 2012-07-23 | 1,033 | 1,039 | 1,028 | 1,031 | 772,000 | 2,062 |
| 2012-07-20 | 1,044 | 1,056 | 1,039 | 1,040 | 791,000 | 2,080 |
| 2012-07-19 | 1,050 | 1,063 | 1,048 | 1,051 | 804,000 | 2,102 |
| 2012-07-18 | 1,072 | 1,076 | 1,050 | 1,053 | 1,032,000 | 2,106 |
| 2012-07-17 | 1,059 | 1,071 | 1,049 | 1,068 | 1,048,000 | 2,136 |
| 2012-07-13 | 1,064 | 1,074 | 1,063 | 1,063 | 869,000 | 2,126 |
| 2012-07-12 | 1,078 | 1,078 | 1,066 | 1,071 | 1,033,000 | 2,142 |
| 2012-07-11 | 1,085 | 1,089 | 1,067 | 1,077 | 645,000 | 2,154 |
| 2012-07-10 | 1,084 | 1,096 | 1,081 | 1,082 | 953,000 | 2,164 |
| 2012-07-09 | 1,063 | 1,073 | 1,063 | 1,065 | 763,000 | 2,130 |
| 2012-07-06 | 1,086 | 1,092 | 1,061 | 1,071 | 1,471,000 | 2,142 |
| 2012-07-05 | 1,092 | 1,096 | 1,082 | 1,085 | 1,258,000 | 2,170 |
| 2012-07-04 | 1,083 | 1,097 | 1,077 | 1,095 | 1,799,000 | 2,190 |
| 2012-07-03 | 1,046 | 1,079 | 1,046 | 1,072 | 1,480,000 | 2,144 |
| 2012-07-02 | 1,057 | 1,057 | 1,036 | 1,040 | 757,000 | 2,080 |
| 2012-06-29 | 1,034 | 1,058 | 1,034 | 1,053 | 1,726,000 | 2,106 |
| 2012-06-28 | 1,030 | 1,046 | 1,026 | 1,044 | 802,000 | 2,088 |
| 2012-06-27 | 1,009 | 1,025 | 1,007 | 1,024 | 733,000 | 2,048 |
| 2012-06-26 | 1,019 | 1,023 | 1,009 | 1,012 | 1,063,000 | 2,024 |
| 2012-06-25 | 1,017 | 1,029 | 1,016 | 1,019 | 1,057,000 | 2,038 |
| 2012-06-22 | 1,001 | 1,016 | 1,000 | 1,010 | 699,000 | 2,020 |
| 2012-06-21 | 1,008 | 1,012 | 1,004 | 1,010 | 975,000 | 2,020 |
| 2012-06-20 | 1,002 | 1,016 | 999 | 1,014 | 994,000 | 2,028 |
| 2012-06-19 | 997 | 1,002 | 993 | 995 | 912,000 | 1,990 |
| 2012-06-18 | 1,000 | 1,009 | 993 | 998 | 1,018,000 | 1,996 |
| 2012-06-15 | 987 | 999 | 984 | 988 | 916,000 | 1,976 |
| 2012-06-14 | 993 | 997 | 985 | 988 | 1,043,000 | 1,976 |
| 2012-06-13 | 982 | 995 | 977 | 992 | 714,000 | 1,984 |
| 2012-06-12 | 977 | 982 | 971 | 978 | 752,000 | 1,956 |
| 2012-06-11 | 996 | 996 | 988 | 988 | 838,000 | 1,976 |
| 2012-06-08 | 990 | 995 | 987 | 991 | 3,463,000 | 1,982 |
| 2012-06-07 | 994 | 995 | 977 | 985 | 1,050,000 | 1,970 |
| 2012-06-06 | 979 | 1,000 | 978 | 989 | 1,809,000 | 1,978 |
| 2012-06-05 | 972 | 978 | 958 | 974 | 1,844,000 | 1,948 |
| 2012-06-04 | 924 | 950 | 923 | 949 | 1,158,000 | 1,898 |
| 2012-06-01 | 931 | 940 | 928 | 937 | 895,000 | 1,874 |
| 2012-05-31 | 938 | 942 | 928 | 936 | 1,252,000 | 1,872 |
| 2012-05-30 | 949 | 956 | 944 | 948 | 632,000 | 1,896 |
| 2012-05-29 | 954 | 958 | 948 | 956 | 928,000 | 1,912 |
| 2012-05-28 | 963 | 971 | 954 | 955 | 681,000 | 1,910 |
| 2012-05-25 | 960 | 967 | 953 | 960 | 1,476,000 | 1,920 |
| 2012-05-24 | 960 | 968 | 953 | 959 | 1,022,000 | 1,918 |
| 2012-05-23 | 977 | 979 | 960 | 964 | 954,000 | 1,928 |
| 2012-05-22 | 987 | 994 | 972 | 976 | 890,000 | 1,952 |
| 2012-05-21 | 987 | 987 | 975 | 984 | 1,425,000 | 1,968 |
| 2012-05-18 | 961 | 993 | 961 | 986 | 1,849,000 | 1,972 |
| 2012-05-17 | 971 | 975 | 958 | 972 | 1,271,000 | 1,944 |
| 2012-05-16 | 998 | 1,005 | 969 | 973 | 1,565,000 | 1,946 |
| 2012-05-15 | 980 | 1,005 | 980 | 998 | 1,345,000 | 1,996 |
| 2012-05-14 | 1,004 | 1,005 | 981 | 984 | 835,000 | 1,968 |
| 2012-05-11 | 1,000 | 1,008 | 998 | 1,000 | 947,000 | 2,000 |
| 2012-05-10 | 1,006 | 1,006 | 993 | 996 | 866,000 | 1,992 |
| 2012-05-09 | 1,010 | 1,017 | 1,006 | 1,006 | 1,070,000 | 2,012 |
| 2012-05-08 | 1,021 | 1,028 | 1,014 | 1,020 | 813,000 | 2,040 |
| 2012-05-07 | 1,007 | 1,028 | 1,007 | 1,019 | 847,000 | 2,038 |
| 2012-05-02 | 1,030 | 1,031 | 1,018 | 1,024 | 766,000 | 2,048 |
| 2012-05-01 | 1,025 | 1,037 | 1,018 | 1,030 | 1,000,000 | 2,060 |
| 2012-04-27 | 1,019 | 1,039 | 1,013 | 1,025 | 1,787,000 | 2,050 |
| 2012-04-26 | 1,028 | 1,038 | 1,026 | 1,030 | 1,345,000 | 2,060 |
| 2012-04-25 | 1,004 | 1,016 | 1,002 | 1,012 | 1,902,000 | 2,024 |
| 2012-04-24 | 985 | 993 | 976 | 990 | 1,064,000 | 1,980 |
| 2012-04-23 | 991 | 998 | 982 | 984 | 572,000 | 1,968 |
| 2012-04-20 | 992 | 997 | 985 | 987 | 723,000 | 1,974 |
| 2012-04-19 | 996 | 997 | 987 | 992 | 929,000 | 1,984 |
| 2012-04-18 | 998 | 1,007 | 988 | 1,002 | 942,000 | 2,004 |
| 2012-04-17 | 992 | 998 | 984 | 996 | 925,000 | 1,992 |
| 2012-04-16 | 984 | 1,000 | 984 | 992 | 790,000 | 1,984 |
| 2012-04-13 | 1,001 | 1,003 | 991 | 999 | 2,327,000 | 1,998 |
| 2012-04-12 | 990 | 1,005 | 985 | 992 | 1,171,000 | 1,984 |
| 2012-04-11 | 1,005 | 1,005 | 987 | 992 | 1,489,000 | 1,984 |
| 2012-04-10 | 1,024 | 1,024 | 1,006 | 1,023 | 700,000 | 2,046 |
| 2012-04-09 | 1,013 | 1,022 | 1,008 | 1,014 | 845,000 | 2,028 |
| 2012-04-06 | 1,021 | 1,024 | 1,010 | 1,020 | 662,000 | 2,040 |
| 2012-04-05 | 1,026 | 1,032 | 1,018 | 1,021 | 859,000 | 2,042 |
| 2012-04-04 | 1,041 | 1,047 | 1,027 | 1,029 | 869,000 | 2,058 |
| 2012-04-03 | 1,048 | 1,048 | 1,037 | 1,042 | 625,000 | 2,084 |
| 2012-04-02 | 1,061 | 1,061 | 1,042 | 1,044 | 1,024,000 | 2,088 |
| 2012-03-30 | 1,051 | 1,056 | 1,042 | 1,051 | 1,420,000 | 2,102 |
| 2012-03-29 | 1,056 | 1,070 | 1,047 | 1,059 | 1,584,000 | 2,118 |
| 2012-03-28 | 1,067 | 1,068 | 1,058 | 1,064 | 994,000 | 2,128 |
| 2012-03-27 | 1,079 | 1,094 | 1,073 | 1,089 | 916,000 | 2,178 |
| 2012-03-26 | 1,076 | 1,078 | 1,069 | 1,070 | 681,000 | 2,140 |
| 2012-03-23 | 1,087 | 1,087 | 1,075 | 1,077 | 807,000 | 2,154 |
| 2012-03-22 | 1,075 | 1,086 | 1,074 | 1,086 | 964,000 | 2,172 |
| 2012-03-21 | 1,076 | 1,078 | 1,069 | 1,072 | 806,000 | 2,144 |
| 2012-03-19 | 1,073 | 1,080 | 1,071 | 1,077 | 548,000 | 2,154 |
| 2012-03-16 | 1,085 | 1,085 | 1,069 | 1,071 | 595,000 | 2,142 |
| 2012-03-15 | 1,077 | 1,088 | 1,073 | 1,080 | 636,000 | 2,160 |
| 2012-03-14 | 1,087 | 1,089 | 1,076 | 1,076 | 683,000 | 2,152 |
| 2012-03-13 | 1,079 | 1,087 | 1,073 | 1,076 | 975,000 | 2,152 |
| 2012-03-12 | 1,089 | 1,089 | 1,074 | 1,075 | 814,000 | 2,150 |
| 2012-03-09 | 1,085 | 1,090 | 1,068 | 1,081 | 3,476,000 | 2,162 |
| 2012-03-08 | 1,054 | 1,065 | 1,049 | 1,065 | 876,000 | 2,130 |
| 2012-03-07 | 1,029 | 1,051 | 1,029 | 1,041 | 1,091,000 | 2,082 |
| 2012-03-06 | 1,052 | 1,057 | 1,030 | 1,035 | 1,515,000 | 2,070 |
| 2012-03-05 | 1,053 | 1,062 | 1,049 | 1,053 | 714,000 | 2,106 |
| 2012-03-02 | 1,050 | 1,060 | 1,045 | 1,056 | 747,000 | 2,112 |
| 2012-03-01 | 1,051 | 1,054 | 1,030 | 1,042 | 1,426,000 | 2,084 |
| 2012-02-29 | 1,045 | 1,061 | 1,042 | 1,045 | 1,366,000 | 2,090 |
| 2012-02-28 | 1,025 | 1,039 | 1,019 | 1,039 | 848,000 | 2,078 |
| 2012-02-27 | 1,016 | 1,024 | 1,014 | 1,021 | 689,000 | 2,042 |
| 2012-02-24 | 1,015 | 1,021 | 1,005 | 1,016 | 1,084,000 | 2,032 |
| 2012-02-23 | 1,031 | 1,031 | 1,014 | 1,018 | 1,145,000 | 2,036 |
| 2012-02-22 | 1,009 | 1,033 | 1,009 | 1,029 | 1,204,000 | 2,058 |
| 2012-02-21 | 998 | 1,010 | 998 | 1,005 | 731,000 | 2,010 |
| 2012-02-20 | 998 | 1,007 | 991 | 1,006 | 1,052,000 | 2,012 |
| 2012-02-17 | 990 | 992 | 978 | 988 | 832,000 | 1,976 |
| 2012-02-16 | 985 | 989 | 975 | 977 | 975,000 | 1,954 |
| 2012-02-15 | 972 | 994 | 971 | 988 | 1,126,000 | 1,976 |
| 2012-02-14 | 970 | 974 | 962 | 971 | 917,000 | 1,942 |
| 2012-02-13 | 978 | 980 | 970 | 974 | 539,000 | 1,948 |
| 2012-02-10 | 976 | 983 | 970 | 980 | 979,000 | 1,960 |
| 2012-02-09 | 966 | 976 | 964 | 972 | 1,138,000 | 1,944 |
| 2012-02-08 | 968 | 971 | 962 | 965 | 819,000 | 1,930 |
| 2012-02-07 | 973 | 975 | 962 | 964 | 884,000 | 1,928 |
| 2012-02-06 | 986 | 988 | 973 | 974 | 581,000 | 1,948 |
| 2012-02-03 | 982 | 985 | 978 | 981 | 646,000 | 1,962 |
| 2012-02-02 | 986 | 989 | 980 | 985 | 1,117,000 | 1,970 |
| 2012-02-01 | 972 | 990 | 970 | 983 | 1,257,000 | 1,966 |
| 2012-01-31 | 975 | 977 | 958 | 968 | 1,087,000 | 1,936 |
| 2012-01-30 | 971 | 980 | 964 | 970 | 796,000 | 1,940 |
| 2012-01-27 | 976 | 983 | 973 | 978 | 1,087,000 | 1,956 |
| 2012-01-26 | 976 | 980 | 966 | 969 | 1,062,000 | 1,938 |
| 2012-01-25 | 978 | 979 | 973 | 975 | 966,000 | 1,950 |
| 2012-01-24 | 965 | 979 | 961 | 973 | 1,346,000 | 1,946 |
| 2012-01-23 | 956 | 968 | 954 | 963 | 1,172,000 | 1,926 |
| 2012-01-20 | 945 | 961 | 943 | 957 | 1,673,000 | 1,914 |
| 2012-01-19 | 931 | 938 | 927 | 930 | 973,000 | 1,860 |
| 2012-01-18 | 922 | 931 | 919 | 931 | 958,000 | 1,862 |
| 2012-01-17 | 928 | 931 | 921 | 923 | 725,000 | 1,846 |
| 2012-01-16 | 932 | 933 | 923 | 927 | 863,000 | 1,854 |
| 2012-01-13 | 944 | 945 | 932 | 938 | 1,822,000 | 1,876 |
| 2012-01-12 | 935 | 937 | 930 | 931 | 1,030,000 | 1,862 |
| 2012-01-11 | 941 | 944 | 934 | 937 | 1,128,000 | 1,874 |
| 2012-01-10 | 948 | 952 | 938 | 940 | 834,000 | 1,880 |
| 2012-01-06 | 954 | 962 | 942 | 943 | 824,000 | 1,886 |
| 2012-01-05 | 963 | 966 | 957 | 960 | 764,000 | 1,920 |
| 2012-01-04 | 965 | 970 | 959 | 966 | 841,000 | 1,932 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株