2594 キーコーヒー(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 | 1,556 | 1,557 | 1,548 | 1,548 | 15,600 | 1,548 |
| 2012-12-27 | 1,554 | 1,555 | 1,551 | 1,552 | 15,700 | 1,552 |
| 2012-12-26 | 1,553 | 1,554 | 1,550 | 1,551 | 11,900 | 1,551 |
| 2012-12-25 | 1,558 | 1,560 | 1,552 | 1,552 | 15,800 | 1,552 |
| 2012-12-21 | 1,563 | 1,564 | 1,551 | 1,553 | 16,400 | 1,553 |
| 2012-12-20 | 1,565 | 1,570 | 1,562 | 1,562 | 22,000 | 1,562 |
| 2012-12-19 | 1,562 | 1,569 | 1,562 | 1,563 | 13,500 | 1,563 |
| 2012-12-18 | 1,550 | 1,565 | 1,550 | 1,562 | 13,400 | 1,562 |
| 2012-12-17 | 1,555 | 1,558 | 1,549 | 1,550 | 10,200 | 1,550 |
| 2012-12-14 | 1,541 | 1,556 | 1,541 | 1,548 | 34,200 | 1,548 |
| 2012-12-13 | 1,568 | 1,568 | 1,550 | 1,552 | 9,400 | 1,552 |
| 2012-12-12 | 1,567 | 1,569 | 1,552 | 1,552 | 13,500 | 1,552 |
| 2012-12-11 | 1,569 | 1,569 | 1,560 | 1,560 | 7,100 | 1,560 |
| 2012-12-10 | 1,563 | 1,570 | 1,556 | 1,565 | 9,400 | 1,565 |
| 2012-12-07 | 1,570 | 1,570 | 1,562 | 1,563 | 6,200 | 1,563 |
| 2012-12-06 | 1,560 | 1,570 | 1,560 | 1,570 | 20,100 | 1,570 |
| 2012-12-05 | 1,557 | 1,559 | 1,533 | 1,559 | 12,300 | 1,559 |
| 2012-12-04 | 1,547 | 1,558 | 1,541 | 1,556 | 12,700 | 1,556 |
| 2012-12-03 | 1,555 | 1,555 | 1,536 | 1,544 | 11,300 | 1,544 |
| 2012-11-30 | 1,557 | 1,560 | 1,540 | 1,553 | 16,500 | 1,553 |
| 2012-11-29 | 1,557 | 1,558 | 1,544 | 1,548 | 10,200 | 1,548 |
| 2012-11-28 | 1,563 | 1,565 | 1,535 | 1,538 | 19,600 | 1,538 |
| 2012-11-27 | 1,549 | 1,560 | 1,549 | 1,560 | 18,700 | 1,560 |
| 2012-11-26 | 1,550 | 1,550 | 1,543 | 1,546 | 13,900 | 1,546 |
| 2012-11-22 | 1,559 | 1,559 | 1,543 | 1,544 | 10,600 | 1,544 |
| 2012-11-21 | 1,564 | 1,564 | 1,543 | 1,546 | 11,900 | 1,546 |
| 2012-11-20 | 1,568 | 1,568 | 1,548 | 1,556 | 24,000 | 1,556 |
| 2012-11-19 | 1,546 | 1,555 | 1,530 | 1,537 | 18,800 | 1,537 |
| 2012-11-16 | 1,507 | 1,548 | 1,507 | 1,546 | 21,800 | 1,546 |
| 2012-11-15 | 1,513 | 1,527 | 1,512 | 1,520 | 8,200 | 1,520 |
| 2012-11-14 | 1,518 | 1,520 | 1,509 | 1,513 | 8,400 | 1,513 |
| 2012-11-13 | 1,517 | 1,517 | 1,506 | 1,508 | 10,000 | 1,508 |
| 2012-11-12 | 1,537 | 1,537 | 1,517 | 1,517 | 11,400 | 1,517 |
| 2012-11-09 | 1,520 | 1,540 | 1,517 | 1,523 | 11,300 | 1,523 |
| 2012-11-08 | 1,530 | 1,536 | 1,525 | 1,525 | 13,000 | 1,525 |
| 2012-11-07 | 1,540 | 1,544 | 1,523 | 1,531 | 9,900 | 1,531 |
| 2012-11-06 | 1,538 | 1,538 | 1,523 | 1,529 | 8,300 | 1,529 |
| 2012-11-05 | 1,543 | 1,548 | 1,530 | 1,532 | 7,700 | 1,532 |
| 2012-11-02 | 1,570 | 1,570 | 1,549 | 1,559 | 18,900 | 1,559 |
| 2012-11-01 | 1,555 | 1,569 | 1,547 | 1,567 | 32,900 | 1,567 |
| 2012-10-31 | 1,540 | 1,555 | 1,538 | 1,552 | 26,300 | 1,552 |
| 2012-10-30 | 1,547 | 1,548 | 1,538 | 1,540 | 16,700 | 1,540 |
| 2012-10-29 | 1,543 | 1,548 | 1,543 | 1,546 | 15,900 | 1,546 |
| 2012-10-26 | 1,530 | 1,544 | 1,528 | 1,543 | 19,600 | 1,543 |
| 2012-10-25 | 1,514 | 1,527 | 1,514 | 1,526 | 10,600 | 1,526 |
| 2012-10-24 | 1,483 | 1,519 | 1,481 | 1,514 | 22,300 | 1,514 |
| 2012-10-23 | 1,521 | 1,534 | 1,511 | 1,515 | 16,500 | 1,515 |
| 2012-10-22 | 1,518 | 1,540 | 1,518 | 1,528 | 17,900 | 1,528 |
| 2012-10-19 | 1,538 | 1,545 | 1,517 | 1,540 | 28,200 | 1,540 |
| 2012-10-18 | 1,530 | 1,538 | 1,530 | 1,537 | 11,300 | 1,537 |
| 2012-10-17 | 1,536 | 1,538 | 1,518 | 1,527 | 16,000 | 1,527 |
| 2012-10-16 | 1,522 | 1,539 | 1,520 | 1,526 | 17,400 | 1,526 |
| 2012-10-15 | 1,515 | 1,525 | 1,509 | 1,522 | 6,000 | 1,522 |
| 2012-10-12 | 1,518 | 1,526 | 1,512 | 1,515 | 9,400 | 1,515 |
| 2012-10-11 | 1,505 | 1,521 | 1,492 | 1,516 | 20,100 | 1,516 |
| 2012-10-10 | 1,504 | 1,508 | 1,495 | 1,495 | 18,800 | 1,495 |
| 2012-10-09 | 1,529 | 1,532 | 1,510 | 1,512 | 22,800 | 1,512 |
| 2012-10-05 | 1,530 | 1,530 | 1,520 | 1,529 | 7,500 | 1,529 |
| 2012-10-04 | 1,518 | 1,529 | 1,513 | 1,526 | 11,900 | 1,526 |
| 2012-10-03 | 1,511 | 1,527 | 1,507 | 1,514 | 17,600 | 1,514 |
| 2012-10-02 | 1,529 | 1,530 | 1,515 | 1,519 | 14,900 | 1,519 |
| 2012-10-01 | 1,528 | 1,530 | 1,515 | 1,530 | 17,000 | 1,530 |
| 2012-09-28 | 1,524 | 1,530 | 1,515 | 1,528 | 36,300 | 1,528 |
| 2012-09-27 | 1,506 | 1,525 | 1,506 | 1,520 | 22,500 | 1,520 |
| 2012-09-26 | 1,502 | 1,516 | 1,501 | 1,506 | 52,300 | 1,506 |
| 2012-09-25 | 1,538 | 1,540 | 1,532 | 1,537 | 101,000 | 1,537 |
| 2012-09-24 | 1,540 | 1,542 | 1,537 | 1,542 | 18,400 | 1,542 |
| 2012-09-21 | 1,537 | 1,549 | 1,536 | 1,541 | 28,900 | 1,541 |
| 2012-09-20 | 1,525 | 1,538 | 1,525 | 1,533 | 29,100 | 1,533 |
| 2012-09-19 | 1,533 | 1,535 | 1,530 | 1,534 | 11,900 | 1,534 |
| 2012-09-18 | 1,530 | 1,538 | 1,526 | 1,532 | 25,600 | 1,532 |
| 2012-09-14 | 1,539 | 1,539 | 1,526 | 1,535 | 31,100 | 1,535 |
| 2012-09-13 | 1,537 | 1,537 | 1,520 | 1,536 | 16,100 | 1,536 |
| 2012-09-12 | 1,525 | 1,535 | 1,524 | 1,535 | 24,100 | 1,535 |
| 2012-09-11 | 1,520 | 1,520 | 1,515 | 1,520 | 8,900 | 1,520 |
| 2012-09-10 | 1,522 | 1,524 | 1,519 | 1,523 | 13,100 | 1,523 |
| 2012-09-07 | 1,501 | 1,525 | 1,501 | 1,521 | 20,300 | 1,521 |
| 2012-09-06 | 1,498 | 1,499 | 1,490 | 1,499 | 19,000 | 1,499 |
| 2012-09-05 | 1,511 | 1,512 | 1,496 | 1,498 | 10,800 | 1,498 |
| 2012-09-04 | 1,525 | 1,525 | 1,501 | 1,508 | 15,000 | 1,508 |
| 2012-09-03 | 1,525 | 1,529 | 1,520 | 1,520 | 16,200 | 1,520 |
| 2012-08-31 | 1,528 | 1,529 | 1,522 | 1,524 | 18,200 | 1,524 |
| 2012-08-30 | 1,523 | 1,527 | 1,520 | 1,527 | 11,600 | 1,527 |
| 2012-08-29 | 1,516 | 1,522 | 1,516 | 1,522 | 13,000 | 1,522 |
| 2012-08-28 | 1,519 | 1,522 | 1,512 | 1,515 | 16,200 | 1,515 |
| 2012-08-27 | 1,517 | 1,520 | 1,517 | 1,517 | 7,600 | 1,517 |
| 2012-08-24 | 1,505 | 1,519 | 1,505 | 1,517 | 10,200 | 1,517 |
| 2012-08-23 | 1,518 | 1,519 | 1,515 | 1,515 | 7,500 | 1,515 |
| 2012-08-22 | 1,518 | 1,518 | 1,511 | 1,513 | 6,900 | 1,513 |
| 2012-08-21 | 1,515 | 1,520 | 1,514 | 1,519 | 10,300 | 1,519 |
| 2012-08-20 | 1,518 | 1,519 | 1,514 | 1,514 | 6,300 | 1,514 |
| 2012-08-17 | 1,511 | 1,519 | 1,505 | 1,518 | 19,200 | 1,518 |
| 2012-08-16 | 1,507 | 1,520 | 1,507 | 1,518 | 14,600 | 1,518 |
| 2012-08-15 | 1,512 | 1,520 | 1,504 | 1,507 | 12,500 | 1,507 |
| 2012-08-14 | 1,500 | 1,511 | 1,500 | 1,510 | 17,000 | 1,510 |
| 2012-08-13 | 1,498 | 1,500 | 1,495 | 1,498 | 6,800 | 1,498 |
| 2012-08-10 | 1,495 | 1,500 | 1,495 | 1,497 | 11,000 | 1,497 |
| 2012-08-09 | 1,486 | 1,490 | 1,477 | 1,490 | 15,000 | 1,490 |
| 2012-08-08 | 1,482 | 1,485 | 1,477 | 1,485 | 13,600 | 1,485 |
| 2012-08-07 | 1,477 | 1,481 | 1,475 | 1,480 | 12,500 | 1,480 |
| 2012-08-06 | 1,476 | 1,477 | 1,462 | 1,476 | 11,700 | 1,476 |
| 2012-08-03 | 1,461 | 1,464 | 1,456 | 1,460 | 8,300 | 1,460 |
| 2012-08-02 | 1,475 | 1,475 | 1,460 | 1,471 | 15,600 | 1,471 |
| 2012-08-01 | 1,466 | 1,468 | 1,461 | 1,463 | 5,700 | 1,463 |
| 2012-07-31 | 1,472 | 1,474 | 1,464 | 1,465 | 8,300 | 1,465 |
| 2012-07-30 | 1,469 | 1,469 | 1,452 | 1,467 | 8,900 | 1,467 |
| 2012-07-27 | 1,450 | 1,455 | 1,448 | 1,451 | 7,900 | 1,451 |
| 2012-07-26 | 1,440 | 1,449 | 1,437 | 1,449 | 9,900 | 1,449 |
| 2012-07-25 | 1,435 | 1,446 | 1,435 | 1,440 | 12,100 | 1,440 |
| 2012-07-24 | 1,449 | 1,450 | 1,437 | 1,438 | 13,800 | 1,438 |
| 2012-07-23 | 1,434 | 1,454 | 1,434 | 1,435 | 16,900 | 1,435 |
| 2012-07-20 | 1,443 | 1,444 | 1,433 | 1,434 | 10,700 | 1,434 |
| 2012-07-19 | 1,451 | 1,464 | 1,443 | 1,443 | 8,300 | 1,443 |
| 2012-07-18 | 1,448 | 1,451 | 1,442 | 1,442 | 4,700 | 1,442 |
| 2012-07-17 | 1,460 | 1,460 | 1,441 | 1,441 | 8,100 | 1,441 |
| 2012-07-13 | 1,445 | 1,455 | 1,445 | 1,445 | 7,700 | 1,445 |
| 2012-07-12 | 1,453 | 1,460 | 1,445 | 1,445 | 11,800 | 1,445 |
| 2012-07-11 | 1,466 | 1,466 | 1,453 | 1,453 | 7,600 | 1,453 |
| 2012-07-10 | 1,456 | 1,463 | 1,455 | 1,455 | 10,900 | 1,455 |
| 2012-07-09 | 1,460 | 1,467 | 1,452 | 1,457 | 9,500 | 1,457 |
| 2012-07-06 | 1,472 | 1,479 | 1,458 | 1,460 | 14,200 | 1,460 |
| 2012-07-05 | 1,480 | 1,482 | 1,478 | 1,478 | 6,500 | 1,478 |
| 2012-07-04 | 1,478 | 1,482 | 1,476 | 1,480 | 10,600 | 1,480 |
| 2012-07-03 | 1,478 | 1,478 | 1,459 | 1,475 | 8,200 | 1,475 |
| 2012-07-02 | 1,474 | 1,474 | 1,464 | 1,464 | 8,800 | 1,464 |
| 2012-06-29 | 1,469 | 1,477 | 1,463 | 1,473 | 15,600 | 1,473 |
| 2012-06-28 | 1,460 | 1,469 | 1,458 | 1,463 | 10,400 | 1,463 |
| 2012-06-27 | 1,444 | 1,460 | 1,439 | 1,460 | 12,700 | 1,460 |
| 2012-06-26 | 1,438 | 1,456 | 1,438 | 1,444 | 14,700 | 1,444 |
| 2012-06-25 | 1,445 | 1,446 | 1,440 | 1,440 | 13,000 | 1,440 |
| 2012-06-22 | 1,450 | 1,453 | 1,442 | 1,448 | 6,700 | 1,448 |
| 2012-06-21 | 1,469 | 1,469 | 1,459 | 1,460 | 9,200 | 1,460 |
| 2012-06-20 | 1,462 | 1,470 | 1,455 | 1,469 | 13,700 | 1,469 |
| 2012-06-19 | 1,458 | 1,461 | 1,445 | 1,447 | 6,700 | 1,447 |
| 2012-06-18 | 1,469 | 1,469 | 1,452 | 1,458 | 8,000 | 1,458 |
| 2012-06-15 | 1,439 | 1,452 | 1,435 | 1,450 | 11,200 | 1,450 |
| 2012-06-14 | 1,421 | 1,424 | 1,421 | 1,424 | 5,800 | 1,424 |
| 2012-06-13 | 1,430 | 1,431 | 1,420 | 1,425 | 5,300 | 1,425 |
| 2012-06-12 | 1,430 | 1,430 | 1,417 | 1,430 | 12,100 | 1,430 |
| 2012-06-11 | 1,446 | 1,447 | 1,436 | 1,438 | 8,100 | 1,438 |
| 2012-06-08 | 1,444 | 1,447 | 1,418 | 1,446 | 25,900 | 1,446 |
| 2012-06-07 | 1,429 | 1,440 | 1,425 | 1,440 | 10,000 | 1,440 |
| 2012-06-06 | 1,428 | 1,432 | 1,420 | 1,424 | 10,400 | 1,424 |
| 2012-06-05 | 1,430 | 1,430 | 1,415 | 1,421 | 12,000 | 1,421 |
| 2012-06-04 | 1,403 | 1,429 | 1,402 | 1,427 | 13,500 | 1,427 |
| 2012-06-01 | 1,429 | 1,429 | 1,405 | 1,412 | 7,800 | 1,412 |
| 2012-05-31 | 1,410 | 1,430 | 1,408 | 1,428 | 12,200 | 1,428 |
| 2012-05-30 | 1,424 | 1,426 | 1,412 | 1,415 | 14,800 | 1,415 |
| 2012-05-29 | 1,423 | 1,433 | 1,421 | 1,432 | 9,000 | 1,432 |
| 2012-05-28 | 1,422 | 1,428 | 1,422 | 1,426 | 5,400 | 1,426 |
| 2012-05-25 | 1,418 | 1,425 | 1,412 | 1,422 | 7,000 | 1,422 |
| 2012-05-24 | 1,420 | 1,425 | 1,415 | 1,418 | 10,400 | 1,418 |
| 2012-05-23 | 1,460 | 1,465 | 1,425 | 1,439 | 23,300 | 1,439 |
| 2012-05-22 | 1,440 | 1,444 | 1,435 | 1,437 | 6,900 | 1,437 |
| 2012-05-21 | 1,421 | 1,436 | 1,421 | 1,434 | 6,500 | 1,434 |
| 2012-05-18 | 1,413 | 1,436 | 1,411 | 1,434 | 18,000 | 1,434 |
| 2012-05-17 | 1,416 | 1,429 | 1,413 | 1,426 | 11,400 | 1,426 |
| 2012-05-16 | 1,424 | 1,440 | 1,417 | 1,418 | 12,200 | 1,418 |
| 2012-05-15 | 1,433 | 1,436 | 1,421 | 1,424 | 12,200 | 1,424 |
| 2012-05-14 | 1,451 | 1,451 | 1,440 | 1,440 | 16,000 | 1,440 |
| 2012-05-11 | 1,474 | 1,474 | 1,445 | 1,445 | 15,300 | 1,445 |
| 2012-05-10 | 1,463 | 1,487 | 1,451 | 1,474 | 9,600 | 1,474 |
| 2012-05-09 | 1,481 | 1,481 | 1,469 | 1,469 | 12,600 | 1,469 |
| 2012-05-08 | 1,500 | 1,500 | 1,482 | 1,487 | 8,400 | 1,487 |
| 2012-05-07 | 1,482 | 1,494 | 1,481 | 1,484 | 7,100 | 1,484 |
| 2012-05-02 | 1,481 | 1,500 | 1,481 | 1,500 | 13,000 | 1,500 |
| 2012-05-01 | 1,489 | 1,496 | 1,481 | 1,481 | 5,400 | 1,481 |
| 2012-04-27 | 1,497 | 1,504 | 1,481 | 1,484 | 14,600 | 1,484 |
| 2012-04-26 | 1,489 | 1,498 | 1,489 | 1,498 | 8,300 | 1,498 |
| 2012-04-25 | 1,469 | 1,490 | 1,469 | 1,489 | 8,700 | 1,489 |
| 2012-04-24 | 1,471 | 1,493 | 1,469 | 1,470 | 11,000 | 1,470 |
| 2012-04-23 | 1,489 | 1,496 | 1,477 | 1,479 | 7,500 | 1,479 |
| 2012-04-20 | 1,479 | 1,491 | 1,474 | 1,487 | 10,400 | 1,487 |
| 2012-04-19 | 1,485 | 1,488 | 1,470 | 1,471 | 9,700 | 1,471 |
| 2012-04-18 | 1,480 | 1,506 | 1,474 | 1,501 | 24,200 | 1,501 |
| 2012-04-17 | 1,462 | 1,475 | 1,452 | 1,469 | 9,800 | 1,469 |
| 2012-04-16 | 1,449 | 1,472 | 1,446 | 1,462 | 12,300 | 1,462 |
| 2012-04-13 | 1,447 | 1,455 | 1,444 | 1,451 | 8,200 | 1,451 |
| 2012-04-12 | 1,435 | 1,450 | 1,435 | 1,443 | 12,300 | 1,443 |
| 2012-04-11 | 1,456 | 1,456 | 1,433 | 1,434 | 18,500 | 1,434 |
| 2012-04-10 | 1,459 | 1,460 | 1,445 | 1,455 | 13,700 | 1,455 |
| 2012-04-09 | 1,433 | 1,467 | 1,433 | 1,460 | 17,400 | 1,460 |
| 2012-04-06 | 1,440 | 1,441 | 1,432 | 1,439 | 10,400 | 1,439 |
| 2012-04-05 | 1,439 | 1,448 | 1,430 | 1,447 | 14,200 | 1,447 |
| 2012-04-04 | 1,445 | 1,454 | 1,426 | 1,439 | 29,400 | 1,439 |
| 2012-04-03 | 1,455 | 1,455 | 1,442 | 1,445 | 15,700 | 1,445 |
| 2012-04-02 | 1,481 | 1,489 | 1,457 | 1,457 | 23,400 | 1,457 |
| 2012-03-30 | 1,503 | 1,503 | 1,490 | 1,491 | 15,500 | 1,491 |
| 2012-03-29 | 1,480 | 1,505 | 1,472 | 1,504 | 29,700 | 1,504 |
| 2012-03-28 | 1,509 | 1,509 | 1,485 | 1,486 | 44,700 | 1,486 |
| 2012-03-27 | 1,523 | 1,530 | 1,520 | 1,530 | 82,900 | 1,530 |
| 2012-03-26 | 1,526 | 1,529 | 1,522 | 1,522 | 25,900 | 1,522 |
| 2012-03-23 | 1,520 | 1,528 | 1,520 | 1,526 | 19,300 | 1,526 |
| 2012-03-22 | 1,524 | 1,538 | 1,523 | 1,527 | 29,900 | 1,527 |
| 2012-03-21 | 1,540 | 1,546 | 1,540 | 1,540 | 24,000 | 1,540 |
| 2012-03-19 | 1,543 | 1,549 | 1,542 | 1,542 | 14,300 | 1,542 |
| 2012-03-16 | 1,545 | 1,548 | 1,540 | 1,544 | 20,800 | 1,544 |
| 2012-03-15 | 1,540 | 1,550 | 1,540 | 1,546 | 38,300 | 1,546 |
| 2012-03-14 | 1,535 | 1,539 | 1,535 | 1,535 | 19,600 | 1,535 |
| 2012-03-13 | 1,522 | 1,535 | 1,520 | 1,530 | 26,900 | 1,530 |
| 2012-03-12 | 1,525 | 1,528 | 1,520 | 1,520 | 18,600 | 1,520 |
| 2012-03-09 | 1,520 | 1,525 | 1,517 | 1,523 | 42,100 | 1,523 |
| 2012-03-08 | 1,510 | 1,520 | 1,507 | 1,517 | 21,300 | 1,517 |
| 2012-03-07 | 1,500 | 1,510 | 1,500 | 1,510 | 16,400 | 1,510 |
| 2012-03-06 | 1,496 | 1,509 | 1,495 | 1,503 | 16,500 | 1,503 |
| 2012-03-05 | 1,504 | 1,506 | 1,495 | 1,495 | 15,000 | 1,495 |
| 2012-03-02 | 1,493 | 1,505 | 1,492 | 1,505 | 12,100 | 1,505 |
| 2012-03-01 | 1,495 | 1,499 | 1,481 | 1,486 | 17,600 | 1,486 |
| 2012-02-29 | 1,500 | 1,506 | 1,492 | 1,492 | 20,500 | 1,492 |
| 2012-02-28 | 1,499 | 1,504 | 1,493 | 1,500 | 31,100 | 1,500 |
| 2012-02-27 | 1,498 | 1,500 | 1,495 | 1,500 | 10,200 | 1,500 |
| 2012-02-24 | 1,480 | 1,498 | 1,480 | 1,498 | 15,500 | 1,498 |
| 2012-02-23 | 1,489 | 1,498 | 1,478 | 1,493 | 11,500 | 1,493 |
| 2012-02-22 | 1,480 | 1,489 | 1,477 | 1,484 | 17,600 | 1,484 |
| 2012-02-21 | 1,474 | 1,480 | 1,472 | 1,475 | 6,600 | 1,475 |
| 2012-02-20 | 1,475 | 1,487 | 1,472 | 1,475 | 13,300 | 1,475 |
| 2012-02-17 | 1,472 | 1,478 | 1,466 | 1,468 | 8,900 | 1,468 |
| 2012-02-16 | 1,480 | 1,480 | 1,462 | 1,463 | 8,800 | 1,463 |
| 2012-02-15 | 1,480 | 1,486 | 1,476 | 1,479 | 15,500 | 1,479 |
| 2012-02-14 | 1,450 | 1,479 | 1,450 | 1,475 | 19,800 | 1,475 |
| 2012-02-13 | 1,479 | 1,480 | 1,475 | 1,478 | 8,100 | 1,478 |
| 2012-02-10 | 1,484 | 1,484 | 1,470 | 1,478 | 9,800 | 1,478 |
| 2012-02-09 | 1,481 | 1,486 | 1,473 | 1,478 | 9,800 | 1,478 |
| 2012-02-08 | 1,468 | 1,480 | 1,465 | 1,480 | 15,200 | 1,480 |
| 2012-02-07 | 1,470 | 1,470 | 1,461 | 1,466 | 6,700 | 1,466 |
| 2012-02-06 | 1,469 | 1,470 | 1,462 | 1,464 | 9,100 | 1,464 |
| 2012-02-03 | 1,466 | 1,471 | 1,464 | 1,464 | 8,200 | 1,464 |
| 2012-02-02 | 1,460 | 1,470 | 1,459 | 1,466 | 7,900 | 1,466 |
| 2012-02-01 | 1,450 | 1,456 | 1,450 | 1,451 | 7,000 | 1,451 |
| 2012-01-31 | 1,465 | 1,469 | 1,449 | 1,449 | 12,900 | 1,449 |
| 2012-01-30 | 1,461 | 1,467 | 1,459 | 1,459 | 10,500 | 1,459 |
| 2012-01-27 | 1,450 | 1,470 | 1,450 | 1,458 | 9,000 | 1,458 |
| 2012-01-26 | 1,474 | 1,474 | 1,449 | 1,450 | 9,200 | 1,450 |
| 2012-01-25 | 1,449 | 1,479 | 1,448 | 1,473 | 16,800 | 1,473 |
| 2012-01-24 | 1,444 | 1,455 | 1,443 | 1,449 | 10,900 | 1,449 |
| 2012-01-23 | 1,442 | 1,449 | 1,441 | 1,443 | 5,300 | 1,443 |
| 2012-01-20 | 1,430 | 1,448 | 1,430 | 1,447 | 10,800 | 1,447 |
| 2012-01-19 | 1,431 | 1,442 | 1,424 | 1,424 | 9,500 | 1,424 |
| 2012-01-18 | 1,430 | 1,440 | 1,427 | 1,434 | 12,800 | 1,434 |
| 2012-01-17 | 1,427 | 1,431 | 1,425 | 1,429 | 9,300 | 1,429 |
| 2012-01-16 | 1,435 | 1,435 | 1,425 | 1,426 | 9,800 | 1,426 |
| 2012-01-13 | 1,426 | 1,428 | 1,424 | 1,428 | 4,500 | 1,428 |
| 2012-01-12 | 1,422 | 1,425 | 1,420 | 1,420 | 10,900 | 1,420 |
| 2012-01-11 | 1,421 | 1,427 | 1,421 | 1,422 | 9,100 | 1,422 |
| 2012-01-10 | 1,408 | 1,429 | 1,408 | 1,420 | 12,400 | 1,420 |
| 2012-01-06 | 1,406 | 1,410 | 1,405 | 1,408 | 5,400 | 1,408 |
| 2012-01-05 | 1,422 | 1,424 | 1,416 | 1,416 | 11,200 | 1,416 |
| 2012-01-04 | 1,395 | 1,419 | 1,392 | 1,419 | 24,900 | 1,419 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
