2664 (株)カワチ薬品 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 | 1,710 | 1,716 | 1,688 | 1,709 | 31,900 | 1,709 |
| 2012-12-27 | 1,705 | 1,718 | 1,690 | 1,690 | 33,100 | 1,690 |
| 2012-12-26 | 1,700 | 1,710 | 1,697 | 1,702 | 26,000 | 1,702 |
| 2012-12-25 | 1,670 | 1,692 | 1,670 | 1,691 | 25,100 | 1,691 |
| 2012-12-21 | 1,659 | 1,701 | 1,659 | 1,665 | 45,800 | 1,665 |
| 2012-12-20 | 1,649 | 1,669 | 1,645 | 1,659 | 43,500 | 1,659 |
| 2012-12-19 | 1,654 | 1,675 | 1,637 | 1,665 | 61,100 | 1,665 |
| 2012-12-18 | 1,648 | 1,666 | 1,647 | 1,649 | 26,400 | 1,649 |
| 2012-12-17 | 1,650 | 1,663 | 1,638 | 1,648 | 43,000 | 1,648 |
| 2012-12-14 | 1,668 | 1,677 | 1,650 | 1,650 | 46,100 | 1,650 |
| 2012-12-13 | 1,684 | 1,687 | 1,664 | 1,668 | 30,100 | 1,668 |
| 2012-12-12 | 1,694 | 1,704 | 1,669 | 1,673 | 30,800 | 1,673 |
| 2012-12-11 | 1,702 | 1,714 | 1,690 | 1,694 | 32,800 | 1,694 |
| 2012-12-10 | 1,702 | 1,719 | 1,688 | 1,697 | 35,500 | 1,697 |
| 2012-12-07 | 1,694 | 1,694 | 1,652 | 1,671 | 31,100 | 1,671 |
| 2012-12-06 | 1,670 | 1,688 | 1,664 | 1,681 | 52,300 | 1,681 |
| 2012-12-05 | 1,626 | 1,683 | 1,626 | 1,657 | 78,700 | 1,657 |
| 2012-12-04 | 1,608 | 1,627 | 1,602 | 1,612 | 51,900 | 1,612 |
| 2012-12-03 | 1,599 | 1,615 | 1,598 | 1,601 | 32,700 | 1,601 |
| 2012-11-30 | 1,615 | 1,615 | 1,597 | 1,597 | 24,900 | 1,597 |
| 2012-11-29 | 1,599 | 1,616 | 1,588 | 1,606 | 50,500 | 1,606 |
| 2012-11-28 | 1,603 | 1,615 | 1,595 | 1,599 | 29,300 | 1,599 |
| 2012-11-27 | 1,590 | 1,610 | 1,586 | 1,601 | 64,900 | 1,601 |
| 2012-11-26 | 1,616 | 1,616 | 1,590 | 1,590 | 55,100 | 1,590 |
| 2012-11-22 | 1,602 | 1,610 | 1,597 | 1,601 | 43,600 | 1,601 |
| 2012-11-21 | 1,620 | 1,623 | 1,592 | 1,607 | 50,300 | 1,607 |
| 2012-11-20 | 1,601 | 1,618 | 1,598 | 1,610 | 36,900 | 1,610 |
| 2012-11-19 | 1,609 | 1,610 | 1,587 | 1,589 | 66,200 | 1,589 |
| 2012-11-16 | 1,604 | 1,614 | 1,580 | 1,597 | 51,500 | 1,597 |
| 2012-11-15 | 1,589 | 1,604 | 1,576 | 1,601 | 52,400 | 1,601 |
| 2012-11-14 | 1,579 | 1,611 | 1,571 | 1,578 | 134,700 | 1,578 |
| 2012-11-13 | 1,633 | 1,663 | 1,577 | 1,577 | 255,400 | 1,577 |
| 2012-11-12 | 1,778 | 1,784 | 1,706 | 1,713 | 68,800 | 1,713 |
| 2012-11-09 | 1,835 | 1,845 | 1,804 | 1,808 | 111,800 | 1,808 |
| 2012-11-08 | 1,816 | 1,841 | 1,800 | 1,836 | 109,300 | 1,836 |
| 2012-11-07 | 1,775 | 1,854 | 1,775 | 1,816 | 161,000 | 1,816 |
| 2012-11-06 | 1,825 | 1,825 | 1,767 | 1,774 | 129,900 | 1,774 |
| 2012-11-05 | 1,799 | 1,829 | 1,781 | 1,826 | 118,100 | 1,826 |
| 2012-11-02 | 1,721 | 1,786 | 1,721 | 1,782 | 125,500 | 1,782 |
| 2012-11-01 | 1,702 | 1,723 | 1,686 | 1,722 | 96,500 | 1,722 |
| 2012-10-31 | 1,699 | 1,726 | 1,685 | 1,702 | 107,400 | 1,702 |
| 2012-10-30 | 1,702 | 1,746 | 1,702 | 1,715 | 120,300 | 1,715 |
| 2012-10-29 | 1,630 | 1,733 | 1,630 | 1,726 | 165,100 | 1,726 |
| 2012-10-26 | 1,660 | 1,677 | 1,614 | 1,623 | 65,200 | 1,623 |
| 2012-10-25 | 1,650 | 1,668 | 1,649 | 1,659 | 58,500 | 1,659 |
| 2012-10-24 | 1,637 | 1,645 | 1,623 | 1,643 | 148,300 | 1,643 |
| 2012-10-23 | 1,595 | 1,600 | 1,552 | 1,562 | 29,900 | 1,562 |
| 2012-10-22 | 1,578 | 1,600 | 1,578 | 1,594 | 31,400 | 1,594 |
| 2012-10-19 | 1,561 | 1,584 | 1,556 | 1,578 | 33,900 | 1,578 |
| 2012-10-18 | 1,525 | 1,564 | 1,517 | 1,562 | 38,100 | 1,562 |
| 2012-10-17 | 1,503 | 1,529 | 1,503 | 1,510 | 51,900 | 1,510 |
| 2012-10-16 | 1,500 | 1,515 | 1,500 | 1,507 | 17,500 | 1,507 |
| 2012-10-15 | 1,512 | 1,514 | 1,488 | 1,495 | 19,600 | 1,495 |
| 2012-10-12 | 1,491 | 1,516 | 1,491 | 1,509 | 16,200 | 1,509 |
| 2012-10-11 | 1,487 | 1,497 | 1,482 | 1,485 | 20,300 | 1,485 |
| 2012-10-10 | 1,511 | 1,515 | 1,490 | 1,495 | 36,300 | 1,495 |
| 2012-10-09 | 1,517 | 1,563 | 1,513 | 1,525 | 67,100 | 1,525 |
| 2012-10-05 | 1,497 | 1,523 | 1,492 | 1,512 | 58,600 | 1,512 |
| 2012-10-04 | 1,487 | 1,498 | 1,471 | 1,479 | 71,000 | 1,479 |
| 2012-10-03 | 1,525 | 1,525 | 1,481 | 1,486 | 53,100 | 1,486 |
| 2012-10-02 | 1,554 | 1,600 | 1,518 | 1,524 | 49,500 | 1,524 |
| 2012-10-01 | 1,626 | 1,629 | 1,570 | 1,575 | 63,700 | 1,575 |
| 2012-09-28 | 1,600 | 1,630 | 1,600 | 1,626 | 40,700 | 1,626 |
| 2012-09-27 | 1,594 | 1,600 | 1,582 | 1,590 | 22,200 | 1,590 |
| 2012-09-26 | 1,580 | 1,595 | 1,577 | 1,591 | 16,000 | 1,591 |
| 2012-09-25 | 1,570 | 1,589 | 1,559 | 1,589 | 28,000 | 1,589 |
| 2012-09-24 | 1,585 | 1,597 | 1,581 | 1,594 | 28,200 | 1,594 |
| 2012-09-21 | 1,564 | 1,583 | 1,559 | 1,573 | 28,900 | 1,573 |
| 2012-09-20 | 1,570 | 1,570 | 1,553 | 1,565 | 48,600 | 1,565 |
| 2012-09-19 | 1,559 | 1,566 | 1,531 | 1,558 | 24,900 | 1,558 |
| 2012-09-18 | 1,542 | 1,549 | 1,525 | 1,547 | 32,400 | 1,547 |
| 2012-09-14 | 1,547 | 1,548 | 1,521 | 1,521 | 25,600 | 1,521 |
| 2012-09-13 | 1,515 | 1,523 | 1,509 | 1,523 | 16,300 | 1,523 |
| 2012-09-12 | 1,488 | 1,514 | 1,488 | 1,513 | 21,500 | 1,513 |
| 2012-09-11 | 1,492 | 1,494 | 1,480 | 1,488 | 24,800 | 1,488 |
| 2012-09-10 | 1,498 | 1,499 | 1,490 | 1,492 | 14,200 | 1,492 |
| 2012-09-07 | 1,503 | 1,503 | 1,472 | 1,497 | 36,100 | 1,497 |
| 2012-09-06 | 1,491 | 1,494 | 1,472 | 1,479 | 27,500 | 1,479 |
| 2012-09-05 | 1,503 | 1,503 | 1,490 | 1,491 | 23,500 | 1,491 |
| 2012-09-04 | 1,516 | 1,521 | 1,492 | 1,499 | 41,400 | 1,499 |
| 2012-09-03 | 1,503 | 1,553 | 1,502 | 1,516 | 35,000 | 1,516 |
| 2012-08-31 | 1,523 | 1,535 | 1,500 | 1,500 | 41,500 | 1,500 |
| 2012-08-30 | 1,526 | 1,531 | 1,523 | 1,523 | 26,600 | 1,523 |
| 2012-08-29 | 1,547 | 1,547 | 1,526 | 1,532 | 24,300 | 1,532 |
| 2012-08-28 | 1,559 | 1,559 | 1,521 | 1,524 | 36,500 | 1,524 |
| 2012-08-27 | 1,571 | 1,572 | 1,550 | 1,550 | 39,700 | 1,550 |
| 2012-08-24 | 1,578 | 1,578 | 1,555 | 1,556 | 28,500 | 1,556 |
| 2012-08-23 | 1,574 | 1,587 | 1,566 | 1,584 | 25,000 | 1,584 |
| 2012-08-22 | 1,581 | 1,581 | 1,565 | 1,571 | 20,700 | 1,571 |
| 2012-08-21 | 1,590 | 1,590 | 1,573 | 1,580 | 11,100 | 1,580 |
| 2012-08-20 | 1,594 | 1,594 | 1,564 | 1,568 | 30,400 | 1,568 |
| 2012-08-17 | 1,579 | 1,594 | 1,575 | 1,592 | 30,800 | 1,592 |
| 2012-08-16 | 1,576 | 1,589 | 1,575 | 1,585 | 12,400 | 1,585 |
| 2012-08-15 | 1,589 | 1,595 | 1,567 | 1,574 | 34,900 | 1,574 |
| 2012-08-14 | 1,565 | 1,584 | 1,561 | 1,577 | 46,000 | 1,577 |
| 2012-08-13 | 1,575 | 1,575 | 1,562 | 1,565 | 22,400 | 1,565 |
| 2012-08-10 | 1,564 | 1,587 | 1,560 | 1,575 | 47,200 | 1,575 |
| 2012-08-09 | 1,552 | 1,564 | 1,549 | 1,561 | 25,800 | 1,561 |
| 2012-08-08 | 1,580 | 1,592 | 1,551 | 1,558 | 47,300 | 1,558 |
| 2012-08-07 | 1,554 | 1,589 | 1,552 | 1,574 | 31,900 | 1,574 |
| 2012-08-06 | 1,577 | 1,577 | 1,548 | 1,559 | 21,000 | 1,559 |
| 2012-08-03 | 1,561 | 1,565 | 1,540 | 1,550 | 39,500 | 1,550 |
| 2012-08-02 | 1,542 | 1,573 | 1,542 | 1,561 | 81,100 | 1,561 |
| 2012-08-01 | 1,587 | 1,588 | 1,539 | 1,542 | 105,200 | 1,542 |
| 2012-07-31 | 1,615 | 1,615 | 1,579 | 1,586 | 79,300 | 1,586 |
| 2012-07-30 | 1,629 | 1,629 | 1,590 | 1,607 | 65,900 | 1,607 |
| 2012-07-27 | 1,610 | 1,618 | 1,578 | 1,593 | 102,400 | 1,593 |
| 2012-07-26 | 1,674 | 1,674 | 1,575 | 1,590 | 153,700 | 1,590 |
| 2012-07-25 | 1,735 | 1,785 | 1,720 | 1,754 | 73,400 | 1,754 |
| 2012-07-24 | 1,723 | 1,749 | 1,714 | 1,734 | 20,700 | 1,734 |
| 2012-07-23 | 1,752 | 1,752 | 1,715 | 1,723 | 35,000 | 1,723 |
| 2012-07-20 | 1,763 | 1,764 | 1,727 | 1,733 | 24,800 | 1,733 |
| 2012-07-19 | 1,789 | 1,800 | 1,760 | 1,779 | 26,200 | 1,779 |
| 2012-07-18 | 1,791 | 1,809 | 1,774 | 1,781 | 35,800 | 1,781 |
| 2012-07-17 | 1,771 | 1,797 | 1,758 | 1,781 | 21,200 | 1,781 |
| 2012-07-13 | 1,780 | 1,794 | 1,761 | 1,768 | 17,300 | 1,768 |
| 2012-07-12 | 1,801 | 1,811 | 1,774 | 1,782 | 23,900 | 1,782 |
| 2012-07-11 | 1,790 | 1,815 | 1,788 | 1,806 | 14,400 | 1,806 |
| 2012-07-10 | 1,815 | 1,842 | 1,800 | 1,801 | 32,700 | 1,801 |
| 2012-07-09 | 1,847 | 1,855 | 1,833 | 1,847 | 21,100 | 1,847 |
| 2012-07-06 | 1,854 | 1,870 | 1,844 | 1,851 | 50,700 | 1,851 |
| 2012-07-05 | 1,815 | 1,852 | 1,815 | 1,847 | 38,700 | 1,847 |
| 2012-07-04 | 1,849 | 1,849 | 1,820 | 1,821 | 35,800 | 1,821 |
| 2012-07-03 | 1,810 | 1,850 | 1,801 | 1,836 | 60,300 | 1,836 |
| 2012-07-02 | 1,771 | 1,815 | 1,764 | 1,800 | 64,900 | 1,800 |
| 2012-06-29 | 1,718 | 1,758 | 1,700 | 1,749 | 58,100 | 1,749 |
| 2012-06-28 | 1,702 | 1,725 | 1,689 | 1,695 | 57,400 | 1,695 |
| 2012-06-27 | 1,689 | 1,714 | 1,684 | 1,714 | 20,800 | 1,714 |
| 2012-06-26 | 1,673 | 1,699 | 1,673 | 1,688 | 26,700 | 1,688 |
| 2012-06-25 | 1,710 | 1,710 | 1,688 | 1,689 | 26,400 | 1,689 |
| 2012-06-22 | 1,725 | 1,725 | 1,682 | 1,697 | 30,000 | 1,697 |
| 2012-06-21 | 1,687 | 1,727 | 1,687 | 1,724 | 34,000 | 1,724 |
| 2012-06-20 | 1,632 | 1,696 | 1,632 | 1,681 | 28,900 | 1,681 |
| 2012-06-19 | 1,628 | 1,650 | 1,624 | 1,626 | 15,400 | 1,626 |
| 2012-06-18 | 1,641 | 1,652 | 1,625 | 1,630 | 38,500 | 1,630 |
| 2012-06-15 | 1,619 | 1,633 | 1,601 | 1,609 | 24,900 | 1,609 |
| 2012-06-14 | 1,607 | 1,622 | 1,607 | 1,621 | 28,100 | 1,621 |
| 2012-06-13 | 1,600 | 1,613 | 1,589 | 1,607 | 25,100 | 1,607 |
| 2012-06-12 | 1,610 | 1,611 | 1,588 | 1,598 | 36,400 | 1,598 |
| 2012-06-11 | 1,630 | 1,635 | 1,605 | 1,628 | 25,900 | 1,628 |
| 2012-06-08 | 1,665 | 1,666 | 1,601 | 1,624 | 64,200 | 1,624 |
| 2012-06-07 | 1,660 | 1,666 | 1,633 | 1,663 | 28,700 | 1,663 |
| 2012-06-06 | 1,644 | 1,644 | 1,609 | 1,638 | 38,500 | 1,638 |
| 2012-06-05 | 1,605 | 1,621 | 1,591 | 1,609 | 20,200 | 1,609 |
| 2012-06-04 | 1,635 | 1,641 | 1,585 | 1,605 | 36,300 | 1,605 |
| 2012-06-01 | 1,667 | 1,676 | 1,657 | 1,664 | 37,600 | 1,664 |
| 2012-05-31 | 1,644 | 1,668 | 1,635 | 1,666 | 51,600 | 1,666 |
| 2012-05-30 | 1,643 | 1,663 | 1,625 | 1,653 | 35,800 | 1,653 |
| 2012-05-29 | 1,650 | 1,654 | 1,630 | 1,643 | 45,000 | 1,643 |
| 2012-05-28 | 1,666 | 1,694 | 1,643 | 1,653 | 39,600 | 1,653 |
| 2012-05-25 | 1,641 | 1,681 | 1,641 | 1,665 | 37,400 | 1,665 |
| 2012-05-24 | 1,660 | 1,683 | 1,641 | 1,658 | 37,400 | 1,658 |
| 2012-05-23 | 1,708 | 1,712 | 1,668 | 1,676 | 38,500 | 1,676 |
| 2012-05-22 | 1,695 | 1,718 | 1,693 | 1,708 | 53,600 | 1,708 |
| 2012-05-21 | 1,651 | 1,697 | 1,651 | 1,680 | 57,000 | 1,680 |
| 2012-05-18 | 1,701 | 1,716 | 1,675 | 1,681 | 58,500 | 1,681 |
| 2012-05-17 | 1,700 | 1,810 | 1,700 | 1,728 | 45,200 | 1,728 |
| 2012-05-16 | 1,730 | 1,736 | 1,700 | 1,715 | 50,200 | 1,715 |
| 2012-05-15 | 1,709 | 1,762 | 1,657 | 1,738 | 51,200 | 1,738 |
| 2012-05-14 | 1,782 | 1,803 | 1,730 | 1,749 | 60,700 | 1,749 |
| 2012-05-11 | 1,844 | 1,862 | 1,761 | 1,783 | 79,600 | 1,783 |
| 2012-05-10 | 1,864 | 1,870 | 1,826 | 1,833 | 52,800 | 1,833 |
| 2012-05-09 | 1,901 | 1,907 | 1,884 | 1,891 | 49,200 | 1,891 |
| 2012-05-08 | 1,880 | 1,921 | 1,880 | 1,911 | 56,800 | 1,911 |
| 2012-05-07 | 1,889 | 1,897 | 1,859 | 1,866 | 41,600 | 1,866 |
| 2012-05-02 | 1,929 | 1,945 | 1,928 | 1,938 | 31,200 | 1,938 |
| 2012-05-01 | 1,925 | 1,959 | 1,925 | 1,949 | 73,200 | 1,949 |
| 2012-04-27 | 1,860 | 1,930 | 1,830 | 1,925 | 107,000 | 1,925 |
| 2012-04-26 | 1,897 | 1,903 | 1,867 | 1,868 | 34,300 | 1,868 |
| 2012-04-25 | 1,881 | 1,903 | 1,876 | 1,897 | 34,800 | 1,897 |
| 2012-04-24 | 1,870 | 1,873 | 1,851 | 1,859 | 47,400 | 1,859 |
| 2012-04-23 | 1,920 | 1,923 | 1,887 | 1,898 | 31,800 | 1,898 |
| 2012-04-20 | 1,868 | 1,914 | 1,860 | 1,906 | 41,700 | 1,906 |
| 2012-04-19 | 1,905 | 1,912 | 1,851 | 1,862 | 75,800 | 1,862 |
| 2012-04-18 | 1,920 | 1,926 | 1,896 | 1,918 | 50,700 | 1,918 |
| 2012-04-17 | 1,915 | 1,934 | 1,896 | 1,911 | 55,500 | 1,911 |
| 2012-04-16 | 1,930 | 1,956 | 1,889 | 1,916 | 49,800 | 1,916 |
| 2012-04-13 | 1,940 | 2,008 | 1,925 | 1,959 | 116,000 | 1,959 |
| 2012-04-12 | 1,882 | 1,923 | 1,882 | 1,900 | 112,000 | 1,900 |
| 2012-04-11 | 1,866 | 1,890 | 1,856 | 1,883 | 65,000 | 1,883 |
| 2012-04-10 | 1,853 | 1,888 | 1,849 | 1,873 | 52,400 | 1,873 |
| 2012-04-09 | 1,848 | 1,874 | 1,835 | 1,859 | 41,300 | 1,859 |
| 2012-04-06 | 1,851 | 1,877 | 1,828 | 1,871 | 42,700 | 1,871 |
| 2012-04-05 | 1,811 | 1,866 | 1,794 | 1,851 | 60,500 | 1,851 |
| 2012-04-04 | 1,891 | 1,891 | 1,836 | 1,848 | 61,800 | 1,848 |
| 2012-04-03 | 1,910 | 1,922 | 1,895 | 1,908 | 47,800 | 1,908 |
| 2012-04-02 | 1,964 | 1,964 | 1,893 | 1,904 | 64,100 | 1,904 |
| 2012-03-30 | 1,933 | 1,969 | 1,931 | 1,964 | 99,800 | 1,964 |
| 2012-03-29 | 1,920 | 1,930 | 1,910 | 1,927 | 59,800 | 1,927 |
| 2012-03-28 | 1,901 | 1,913 | 1,888 | 1,913 | 95,300 | 1,913 |
| 2012-03-27 | 1,872 | 1,896 | 1,872 | 1,895 | 76,900 | 1,895 |
| 2012-03-26 | 1,843 | 1,870 | 1,842 | 1,862 | 89,700 | 1,862 |
| 2012-03-23 | 1,840 | 1,848 | 1,831 | 1,843 | 39,600 | 1,843 |
| 2012-03-22 | 1,835 | 1,845 | 1,828 | 1,840 | 50,000 | 1,840 |
| 2012-03-21 | 1,828 | 1,833 | 1,815 | 1,826 | 54,200 | 1,826 |
| 2012-03-19 | 1,800 | 1,825 | 1,795 | 1,821 | 47,800 | 1,821 |
| 2012-03-16 | 1,790 | 1,807 | 1,782 | 1,792 | 46,700 | 1,792 |
| 2012-03-15 | 1,805 | 1,805 | 1,785 | 1,801 | 54,100 | 1,801 |
| 2012-03-14 | 1,770 | 1,815 | 1,770 | 1,805 | 128,300 | 1,805 |
| 2012-03-13 | 1,777 | 1,787 | 1,771 | 1,771 | 395,200 | 1,771 |
| 2012-03-12 | 1,832 | 1,854 | 1,831 | 1,837 | 432,100 | 1,837 |
| 2012-03-09 | 1,848 | 1,850 | 1,824 | 1,835 | 182,700 | 1,835 |
| 2012-03-08 | 1,818 | 1,846 | 1,818 | 1,833 | 86,500 | 1,833 |
| 2012-03-07 | 1,807 | 1,827 | 1,802 | 1,809 | 108,100 | 1,809 |
| 2012-03-06 | 1,850 | 1,884 | 1,806 | 1,834 | 190,100 | 1,834 |
| 2012-03-05 | 1,763 | 1,791 | 1,763 | 1,791 | 118,700 | 1,791 |
| 2012-03-02 | 1,750 | 1,758 | 1,737 | 1,754 | 96,000 | 1,754 |
| 2012-03-01 | 1,724 | 1,747 | 1,715 | 1,747 | 216,500 | 1,747 |
| 2012-02-29 | 1,745 | 1,745 | 1,708 | 1,710 | 74,900 | 1,710 |
| 2012-02-28 | 1,720 | 1,745 | 1,717 | 1,724 | 76,400 | 1,724 |
| 2012-02-27 | 1,692 | 1,720 | 1,688 | 1,720 | 123,400 | 1,720 |
| 2012-02-24 | 1,708 | 1,712 | 1,686 | 1,692 | 24,200 | 1,692 |
| 2012-02-23 | 1,700 | 1,705 | 1,694 | 1,701 | 22,900 | 1,701 |
| 2012-02-22 | 1,678 | 1,703 | 1,675 | 1,696 | 29,600 | 1,696 |
| 2012-02-21 | 1,657 | 1,675 | 1,656 | 1,672 | 17,700 | 1,672 |
| 2012-02-20 | 1,648 | 1,657 | 1,645 | 1,656 | 28,000 | 1,656 |
| 2012-02-17 | 1,643 | 1,651 | 1,639 | 1,639 | 26,100 | 1,639 |
| 2012-02-16 | 1,640 | 1,651 | 1,616 | 1,625 | 46,200 | 1,625 |
| 2012-02-15 | 1,657 | 1,659 | 1,640 | 1,643 | 40,600 | 1,643 |
| 2012-02-14 | 1,648 | 1,657 | 1,644 | 1,653 | 13,600 | 1,653 |
| 2012-02-13 | 1,647 | 1,649 | 1,643 | 1,647 | 10,500 | 1,647 |
| 2012-02-10 | 1,646 | 1,646 | 1,634 | 1,638 | 11,900 | 1,638 |
| 2012-02-09 | 1,647 | 1,647 | 1,635 | 1,640 | 20,900 | 1,640 |
| 2012-02-08 | 1,640 | 1,646 | 1,635 | 1,646 | 17,500 | 1,646 |
| 2012-02-07 | 1,645 | 1,648 | 1,631 | 1,640 | 27,500 | 1,640 |
| 2012-02-06 | 1,645 | 1,649 | 1,642 | 1,645 | 22,900 | 1,645 |
| 2012-02-03 | 1,645 | 1,649 | 1,630 | 1,638 | 36,900 | 1,638 |
| 2012-02-02 | 1,640 | 1,640 | 1,624 | 1,638 | 16,700 | 1,638 |
| 2012-02-01 | 1,620 | 1,633 | 1,616 | 1,630 | 51,700 | 1,630 |
| 2012-01-31 | 1,602 | 1,619 | 1,600 | 1,619 | 34,500 | 1,619 |
| 2012-01-30 | 1,615 | 1,619 | 1,602 | 1,603 | 19,600 | 1,603 |
| 2012-01-27 | 1,597 | 1,612 | 1,597 | 1,607 | 23,800 | 1,607 |
| 2012-01-26 | 1,630 | 1,630 | 1,594 | 1,595 | 38,400 | 1,595 |
| 2012-01-25 | 1,617 | 1,625 | 1,604 | 1,621 | 32,400 | 1,621 |
| 2012-01-24 | 1,610 | 1,618 | 1,598 | 1,617 | 25,700 | 1,617 |
| 2012-01-23 | 1,601 | 1,611 | 1,601 | 1,610 | 21,000 | 1,610 |
| 2012-01-20 | 1,610 | 1,613 | 1,595 | 1,600 | 31,400 | 1,600 |
| 2012-01-19 | 1,611 | 1,611 | 1,594 | 1,603 | 26,700 | 1,603 |
| 2012-01-18 | 1,608 | 1,608 | 1,597 | 1,604 | 26,800 | 1,604 |
| 2012-01-17 | 1,619 | 1,619 | 1,590 | 1,596 | 19,400 | 1,596 |
| 2012-01-16 | 1,621 | 1,630 | 1,590 | 1,602 | 25,200 | 1,602 |
| 2012-01-13 | 1,615 | 1,630 | 1,609 | 1,617 | 23,800 | 1,617 |
| 2012-01-12 | 1,612 | 1,616 | 1,597 | 1,605 | 29,300 | 1,605 |
| 2012-01-11 | 1,601 | 1,614 | 1,591 | 1,612 | 34,400 | 1,612 |
| 2012-01-10 | 1,604 | 1,613 | 1,578 | 1,588 | 39,200 | 1,588 |
| 2012-01-06 | 1,606 | 1,606 | 1,558 | 1,564 | 34,000 | 1,564 |
| 2012-01-05 | 1,607 | 1,624 | 1,586 | 1,599 | 35,600 | 1,599 |
| 2012-01-04 | 1,580 | 1,614 | 1,562 | 1,606 | 54,800 | 1,606 |
分割・併合履歴 ： [2004-03-10]1株→2株
