3421 (株)稲葉製作所 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 | 1,080 | 1,083 | 1,075 | 1,076 | 15,100 | 1,076 |
| 2012-12-27 | 1,069 | 1,081 | 1,069 | 1,081 | 17,900 | 1,081 |
| 2012-12-26 | 1,065 | 1,076 | 1,063 | 1,068 | 16,300 | 1,068 |
| 2012-12-25 | 1,077 | 1,079 | 1,065 | 1,066 | 19,000 | 1,066 |
| 2012-12-21 | 1,074 | 1,077 | 1,065 | 1,077 | 13,900 | 1,077 |
| 2012-12-20 | 1,075 | 1,075 | 1,065 | 1,065 | 15,000 | 1,065 |
| 2012-12-19 | 1,074 | 1,075 | 1,065 | 1,073 | 17,400 | 1,073 |
| 2012-12-18 | 1,046 | 1,068 | 1,044 | 1,056 | 18,500 | 1,056 |
| 2012-12-17 | 1,090 | 1,098 | 1,052 | 1,052 | 42,700 | 1,052 |
| 2012-12-14 | 1,025 | 1,033 | 1,025 | 1,033 | 18,000 | 1,033 |
| 2012-12-13 | 1,028 | 1,030 | 1,026 | 1,030 | 5,300 | 1,030 |
| 2012-12-12 | 1,025 | 1,029 | 1,021 | 1,025 | 9,200 | 1,025 |
| 2012-12-11 | 1,015 | 1,030 | 1,005 | 1,029 | 10,900 | 1,029 |
| 2012-12-10 | 1,011 | 1,011 | 1,006 | 1,011 | 7,000 | 1,011 |
| 2012-12-07 | 1,015 | 1,016 | 1,011 | 1,011 | 5,100 | 1,011 |
| 2012-12-06 | 1,019 | 1,019 | 1,012 | 1,017 | 6,800 | 1,017 |
| 2012-12-05 | 1,022 | 1,022 | 1,003 | 1,019 | 5,600 | 1,019 |
| 2012-12-04 | 1,017 | 1,026 | 1,013 | 1,013 | 4,700 | 1,013 |
| 2012-12-03 | 1,028 | 1,028 | 1,013 | 1,018 | 2,500 | 1,018 |
| 2012-11-30 | 1,030 | 1,030 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2012-11-29 | 1,020 | 1,030 | 1,020 | 1,030 | 9,200 | 1,030 |
| 2012-11-28 | 1,027 | 1,027 | 1,000 | 1,019 | 9,400 | 1,019 |
| 2012-11-27 | 1,004 | 1,025 | 1,004 | 1,025 | 13,700 | 1,025 |
| 2012-11-26 | 1,000 | 1,002 | 997 | 1,000 | 7,400 | 1,000 |
| 2012-11-22 | 996 | 1,002 | 994 | 997 | 6,400 | 997 |
| 2012-11-21 | 996 | 996 | 992 | 996 | 5,000 | 996 |
| 2012-11-20 | 988 | 995 | 985 | 991 | 8,900 | 991 |
| 2012-11-19 | 984 | 989 | 983 | 984 | 3,700 | 984 |
| 2012-11-16 | 975 | 982 | 975 | 982 | 4,900 | 982 |
| 2012-11-15 | 970 | 975 | 967 | 973 | 6,100 | 973 |
| 2012-11-14 | 972 | 975 | 966 | 975 | 5,200 | 975 |
| 2012-11-13 | 969 | 972 | 968 | 969 | 4,300 | 969 |
| 2012-11-12 | 969 | 978 | 968 | 968 | 4,400 | 968 |
| 2012-11-09 | 980 | 983 | 968 | 968 | 4,400 | 968 |
| 2012-11-08 | 987 | 987 | 980 | 980 | 3,400 | 980 |
| 2012-11-07 | 991 | 992 | 980 | 986 | 2,700 | 986 |
| 2012-11-06 | 992 | 996 | 990 | 990 | 2,000 | 990 |
| 2012-11-05 | 998 | 998 | 991 | 995 | 3,000 | 995 |
| 2012-11-02 | 994 | 999 | 994 | 996 | 4,500 | 996 |
| 2012-11-01 | 985 | 996 | 977 | 994 | 3,700 | 994 |
| 2012-10-31 | 970 | 985 | 970 | 980 | 6,900 | 980 |
| 2012-10-30 | 1,009 | 1,009 | 965 | 965 | 27,500 | 965 |
| 2012-10-29 | 1,007 | 1,007 | 1,001 | 1,006 | 3,300 | 1,006 |
| 2012-10-26 | 1,006 | 1,006 | 993 | 1,006 | 3,700 | 1,006 |
| 2012-10-25 | 997 | 1,002 | 996 | 1,001 | 2,100 | 1,001 |
| 2012-10-24 | 991 | 1,000 | 990 | 1,000 | 4,500 | 1,000 |
| 2012-10-23 | 1,005 | 1,005 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2012-10-22 | 1,009 | 1,009 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2012-10-19 | 1,000 | 1,004 | 995 | 1,003 | 6,200 | 1,003 |
| 2012-10-18 | 1,001 | 1,003 | 995 | 1,000 | 8,300 | 1,000 |
| 2012-10-17 | 980 | 990 | 975 | 988 | 4,100 | 988 |
| 2012-10-16 | 963 | 978 | 963 | 978 | 3,600 | 978 |
| 2012-10-15 | 961 | 973 | 958 | 970 | 9,700 | 970 |
| 2012-10-12 | 971 | 978 | 968 | 974 | 4,500 | 974 |
| 2012-10-11 | 961 | 973 | 960 | 969 | 6,100 | 969 |
| 2012-10-10 | 963 | 970 | 961 | 961 | 6,400 | 961 |
| 2012-10-09 | 968 | 976 | 962 | 963 | 7,200 | 963 |
| 2012-10-05 | 981 | 991 | 980 | 983 | 5,200 | 983 |
| 2012-10-04 | 984 | 992 | 981 | 992 | 4,200 | 992 |
| 2012-10-03 | 1,000 | 1,000 | 984 | 984 | 11,900 | 984 |
| 2012-10-02 | 998 | 998 | 985 | 989 | 5,000 | 989 |
| 2012-10-01 | 992 | 992 | 984 | 990 | 8,300 | 990 |
| 2012-09-28 | 990 | 1,000 | 990 | 991 | 9,100 | 991 |
| 2012-09-27 | 990 | 996 | 987 | 987 | 5,400 | 987 |
| 2012-09-26 | 972 | 990 | 972 | 990 | 12,500 | 990 |
| 2012-09-25 | 965 | 974 | 958 | 972 | 8,000 | 972 |
| 2012-09-24 | 954 | 970 | 954 | 961 | 16,000 | 961 |
| 2012-09-21 | 997 | 997 | 980 | 984 | 8,600 | 984 |
| 2012-09-20 | 996 | 996 | 986 | 990 | 7,200 | 990 |
| 2012-09-19 | 999 | 1,003 | 995 | 1,003 | 10,300 | 1,003 |
| 2012-09-18 | 1,040 | 1,040 | 1,005 | 1,012 | 30,000 | 1,012 |
| 2012-09-14 | 982 | 1,002 | 982 | 999 | 14,600 | 999 |
| 2012-09-13 | 980 | 980 | 965 | 980 | 5,000 | 980 |
| 2012-09-12 | 951 | 977 | 951 | 960 | 6,400 | 960 |
| 2012-09-11 | 955 | 955 | 950 | 950 | 4,300 | 950 |
| 2012-09-10 | 952 | 955 | 951 | 955 | 6,400 | 955 |
| 2012-09-07 | 962 | 962 | 952 | 956 | 5,300 | 956 |
| 2012-09-06 | 977 | 977 | 960 | 960 | 6,500 | 960 |
| 2012-09-05 | 986 | 989 | 976 | 977 | 5,500 | 977 |
| 2012-09-04 | 1,001 | 1,001 | 986 | 990 | 6,600 | 990 |
| 2012-09-03 | 997 | 1,009 | 997 | 997 | 9,600 | 997 |
| 2012-08-31 | 996 | 999 | 995 | 995 | 3,000 | 995 |
| 2012-08-30 | 1,006 | 1,006 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2012-08-29 | 1,000 | 1,013 | 1,000 | 1,007 | 6,500 | 1,007 |
| 2012-08-28 | 1,001 | 1,010 | 997 | 1,000 | 5,300 | 1,000 |
| 2012-08-27 | 1,010 | 1,010 | 1,006 | 1,007 | 6,000 | 1,007 |
| 2012-08-24 | 1,007 | 1,010 | 1,003 | 1,010 | 5,600 | 1,010 |
| 2012-08-23 | 1,009 | 1,010 | 1,005 | 1,005 | 3,700 | 1,005 |
| 2012-08-22 | 1,006 | 1,011 | 998 | 1,007 | 12,300 | 1,007 |
| 2012-08-21 | 1,006 | 1,018 | 1,005 | 1,018 | 10,100 | 1,018 |
| 2012-08-20 | 1,002 | 1,013 | 999 | 1,005 | 10,600 | 1,005 |
| 2012-08-17 | 1,024 | 1,024 | 1,016 | 1,021 | 6,100 | 1,021 |
| 2012-08-16 | 1,022 | 1,024 | 1,020 | 1,024 | 3,300 | 1,024 |
| 2012-08-15 | 1,033 | 1,034 | 1,022 | 1,027 | 8,800 | 1,027 |
| 2012-08-14 | 1,026 | 1,034 | 1,005 | 1,029 | 37,600 | 1,029 |
| 2012-08-13 | 1,018 | 1,026 | 1,012 | 1,025 | 7,700 | 1,025 |
| 2012-08-10 | 1,008 | 1,017 | 1,008 | 1,017 | 8,600 | 1,017 |
| 2012-08-09 | 1,010 | 1,014 | 1,002 | 1,014 | 17,000 | 1,014 |
| 2012-08-08 | 1,000 | 1,001 | 993 | 999 | 10,900 | 999 |
| 2012-08-07 | 977 | 996 | 977 | 992 | 14,200 | 992 |
| 2012-08-06 | 963 | 975 | 963 | 973 | 7,300 | 973 |
| 2012-08-03 | 977 | 977 | 961 | 962 | 11,800 | 962 |
| 2012-08-02 | 986 | 990 | 973 | 977 | 16,000 | 977 |
| 2012-08-01 | 996 | 998 | 986 | 990 | 12,100 | 990 |
| 2012-07-31 | 993 | 1,003 | 988 | 1,001 | 13,800 | 1,001 |
| 2012-07-30 | 1,010 | 1,010 | 1,000 | 1,004 | 18,000 | 1,004 |
| 2012-07-27 | 1,021 | 1,026 | 986 | 1,010 | 141,400 | 1,010 |
| 2012-07-26 | 1,037 | 1,044 | 1,034 | 1,034 | 62,700 | 1,034 |
| 2012-07-25 | 1,044 | 1,044 | 1,030 | 1,036 | 37,700 | 1,036 |
| 2012-07-24 | 1,098 | 1,098 | 1,050 | 1,050 | 46,800 | 1,050 |
| 2012-07-23 | 1,103 | 1,106 | 1,100 | 1,100 | 19,900 | 1,100 |
| 2012-07-20 | 1,107 | 1,107 | 1,103 | 1,104 | 9,400 | 1,104 |
| 2012-07-19 | 1,110 | 1,110 | 1,104 | 1,106 | 17,300 | 1,106 |
| 2012-07-18 | 1,100 | 1,106 | 1,100 | 1,102 | 20,700 | 1,102 |
| 2012-07-17 | 1,104 | 1,105 | 1,101 | 1,101 | 18,600 | 1,101 |
| 2012-07-13 | 1,104 | 1,105 | 1,100 | 1,104 | 17,500 | 1,104 |
| 2012-07-12 | 1,110 | 1,110 | 1,101 | 1,106 | 13,300 | 1,106 |
| 2012-07-11 | 1,095 | 1,111 | 1,094 | 1,111 | 12,600 | 1,111 |
| 2012-07-10 | 1,108 | 1,109 | 1,099 | 1,099 | 16,400 | 1,099 |
| 2012-07-09 | 1,100 | 1,105 | 1,100 | 1,101 | 13,700 | 1,101 |
| 2012-07-06 | 1,111 | 1,117 | 1,100 | 1,101 | 21,700 | 1,101 |
| 2012-07-05 | 1,100 | 1,118 | 1,099 | 1,111 | 21,500 | 1,111 |
| 2012-07-04 | 1,098 | 1,100 | 1,098 | 1,100 | 22,900 | 1,100 |
| 2012-07-03 | 1,094 | 1,098 | 1,093 | 1,097 | 16,800 | 1,097 |
| 2012-07-02 | 1,092 | 1,098 | 1,091 | 1,094 | 16,300 | 1,094 |
| 2012-06-29 | 1,080 | 1,092 | 1,080 | 1,088 | 13,800 | 1,088 |
| 2012-06-28 | 1,090 | 1,090 | 1,083 | 1,083 | 15,800 | 1,083 |
| 2012-06-27 | 1,079 | 1,080 | 1,068 | 1,080 | 38,400 | 1,080 |
| 2012-06-26 | 1,056 | 1,080 | 1,056 | 1,080 | 14,500 | 1,080 |
| 2012-06-25 | 1,057 | 1,065 | 1,055 | 1,058 | 20,800 | 1,058 |
| 2012-06-22 | 1,058 | 1,058 | 1,051 | 1,051 | 9,400 | 1,051 |
| 2012-06-21 | 1,060 | 1,060 | 1,053 | 1,057 | 23,100 | 1,057 |
| 2012-06-20 | 1,054 | 1,057 | 1,051 | 1,053 | 7,600 | 1,053 |
| 2012-06-19 | 1,052 | 1,064 | 1,042 | 1,049 | 10,900 | 1,049 |
| 2012-06-18 | 1,059 | 1,059 | 1,041 | 1,058 | 18,200 | 1,058 |
| 2012-06-15 | 1,045 | 1,046 | 1,030 | 1,030 | 23,100 | 1,030 |
| 2012-06-14 | 1,026 | 1,040 | 1,026 | 1,040 | 8,600 | 1,040 |
| 2012-06-13 | 1,040 | 1,045 | 1,025 | 1,025 | 8,500 | 1,025 |
| 2012-06-12 | 1,047 | 1,047 | 1,030 | 1,044 | 9,700 | 1,044 |
| 2012-06-11 | 1,054 | 1,060 | 1,046 | 1,047 | 11,000 | 1,047 |
| 2012-06-08 | 1,049 | 1,050 | 1,041 | 1,046 | 15,600 | 1,046 |
| 2012-06-07 | 1,030 | 1,048 | 1,025 | 1,048 | 6,500 | 1,048 |
| 2012-06-06 | 1,010 | 1,030 | 1,010 | 1,030 | 10,200 | 1,030 |
| 2012-06-05 | 1,016 | 1,016 | 1,004 | 1,010 | 7,100 | 1,010 |
| 2012-06-04 | 1,012 | 1,012 | 1,001 | 1,002 | 9,700 | 1,002 |
| 2012-06-01 | 1,011 | 1,020 | 1,011 | 1,012 | 13,400 | 1,012 |
| 2012-05-31 | 1,016 | 1,020 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2012-05-30 | 1,010 | 1,014 | 1,010 | 1,014 | 12,100 | 1,014 |
| 2012-05-29 | 1,001 | 1,007 | 1,000 | 1,006 | 7,600 | 1,006 |
| 2012-05-28 | 996 | 1,005 | 996 | 996 | 9,400 | 996 |
| 2012-05-25 | 987 | 997 | 987 | 997 | 3,100 | 997 |
| 2012-05-24 | 987 | 997 | 987 | 993 | 6,000 | 993 |
| 2012-05-23 | 999 | 1,005 | 985 | 985 | 11,500 | 985 |
| 2012-05-22 | 987 | 1,000 | 987 | 997 | 6,000 | 997 |
| 2012-05-21 | 1,000 | 1,001 | 995 | 1,000 | 7,300 | 1,000 |
| 2012-05-18 | 1,000 | 1,005 | 991 | 1,005 | 10,000 | 1,005 |
| 2012-05-17 | 989 | 1,017 | 989 | 1,014 | 9,200 | 1,014 |
| 2012-05-16 | 981 | 995 | 980 | 989 | 10,600 | 989 |
| 2012-05-15 | 1,019 | 1,019 | 980 | 981 | 18,400 | 981 |
| 2012-05-14 | 1,011 | 1,020 | 1,010 | 1,016 | 8,000 | 1,016 |
| 2012-05-11 | 1,020 | 1,026 | 1,015 | 1,015 | 11,800 | 1,015 |
| 2012-05-10 | 1,030 | 1,034 | 1,011 | 1,018 | 17,100 | 1,018 |
| 2012-05-09 | 1,058 | 1,058 | 1,040 | 1,043 | 11,000 | 1,043 |
| 2012-05-08 | 1,052 | 1,065 | 1,051 | 1,062 | 7,600 | 1,062 |
| 2012-05-07 | 1,073 | 1,073 | 1,055 | 1,055 | 16,200 | 1,055 |
| 2012-05-02 | 1,074 | 1,083 | 1,072 | 1,079 | 10,400 | 1,079 |
| 2012-05-01 | 1,085 | 1,085 | 1,070 | 1,072 | 12,300 | 1,072 |
| 2012-04-27 | 1,091 | 1,091 | 1,072 | 1,082 | 18,500 | 1,082 |
| 2012-04-26 | 1,058 | 1,092 | 1,058 | 1,092 | 33,900 | 1,092 |
| 2012-04-25 | 1,036 | 1,060 | 1,036 | 1,055 | 9,700 | 1,055 |
| 2012-04-24 | 1,052 | 1,052 | 1,033 | 1,037 | 10,000 | 1,037 |
| 2012-04-23 | 1,056 | 1,056 | 1,045 | 1,045 | 7,600 | 1,045 |
| 2012-04-20 | 1,056 | 1,060 | 1,050 | 1,057 | 7,600 | 1,057 |
| 2012-04-19 | 1,060 | 1,060 | 1,055 | 1,056 | 7,900 | 1,056 |
| 2012-04-18 | 1,056 | 1,065 | 1,055 | 1,063 | 10,100 | 1,063 |
| 2012-04-17 | 1,066 | 1,066 | 1,052 | 1,052 | 10,700 | 1,052 |
| 2012-04-16 | 1,065 | 1,066 | 1,041 | 1,063 | 18,800 | 1,063 |
| 2012-04-13 | 1,039 | 1,066 | 1,038 | 1,064 | 23,600 | 1,064 |
| 2012-04-12 | 1,036 | 1,036 | 1,023 | 1,030 | 12,300 | 1,030 |
| 2012-04-11 | 1,017 | 1,030 | 998 | 1,027 | 21,400 | 1,027 |
| 2012-04-10 | 1,030 | 1,035 | 1,020 | 1,020 | 15,200 | 1,020 |
| 2012-04-09 | 1,015 | 1,017 | 1,007 | 1,012 | 20,200 | 1,012 |
| 2012-04-06 | 1,022 | 1,024 | 1,018 | 1,024 | 13,800 | 1,024 |
| 2012-04-05 | 1,022 | 1,024 | 1,017 | 1,023 | 14,200 | 1,023 |
| 2012-04-04 | 1,020 | 1,028 | 1,020 | 1,024 | 20,800 | 1,024 |
| 2012-04-03 | 1,014 | 1,018 | 1,013 | 1,016 | 19,000 | 1,016 |
| 2012-04-02 | 1,011 | 1,019 | 1,010 | 1,012 | 26,400 | 1,012 |
| 2012-03-30 | 996 | 999 | 995 | 996 | 7,200 | 996 |
| 2012-03-29 | 995 | 995 | 993 | 995 | 9,900 | 995 |
| 2012-03-28 | 988 | 995 | 979 | 995 | 9,800 | 995 |
| 2012-03-27 | 967 | 989 | 967 | 986 | 11,700 | 986 |
| 2012-03-26 | 977 | 978 | 965 | 965 | 6,600 | 965 |
| 2012-03-23 | 989 | 989 | 977 | 977 | 4,900 | 977 |
| 2012-03-22 | 982 | 993 | 980 | 985 | 5,000 | 985 |
| 2012-03-21 | 994 | 998 | 986 | 986 | 10,700 | 986 |
| 2012-03-19 | 996 | 997 | 990 | 995 | 8,900 | 995 |
| 2012-03-16 | 992 | 998 | 991 | 995 | 15,000 | 995 |
| 2012-03-15 | 983 | 994 | 982 | 991 | 13,600 | 991 |
| 2012-03-14 | 989 | 995 | 989 | 991 | 10,300 | 991 |
| 2012-03-13 | 984 | 992 | 981 | 986 | 14,700 | 986 |
| 2012-03-12 | 984 | 988 | 975 | 984 | 11,500 | 984 |
| 2012-03-09 | 971 | 985 | 971 | 978 | 22,700 | 978 |
| 2012-03-08 | 972 | 978 | 972 | 976 | 8,000 | 976 |
| 2012-03-07 | 965 | 976 | 956 | 976 | 9,200 | 976 |
| 2012-03-06 | 997 | 999 | 976 | 976 | 37,900 | 976 |
| 2012-03-05 | 951 | 951 | 945 | 945 | 5,500 | 945 |
| 2012-03-02 | 950 | 952 | 947 | 952 | 6,300 | 952 |
| 2012-03-01 | 947 | 954 | 942 | 945 | 8,300 | 945 |
| 2012-02-29 | 950 | 954 | 941 | 941 | 9,600 | 941 |
| 2012-02-28 | 945 | 950 | 940 | 950 | 9,600 | 950 |
| 2012-02-27 | 941 | 949 | 937 | 948 | 6,900 | 948 |
| 2012-02-24 | 946 | 949 | 935 | 939 | 8,700 | 939 |
| 2012-02-23 | 946 | 949 | 940 | 942 | 9,100 | 942 |
| 2012-02-22 | 941 | 948 | 941 | 942 | 13,200 | 942 |
| 2012-02-21 | 940 | 945 | 940 | 942 | 2,300 | 942 |
| 2012-02-20 | 944 | 945 | 939 | 941 | 4,200 | 941 |
| 2012-02-17 | 940 | 945 | 937 | 944 | 5,500 | 944 |
| 2012-02-16 | 942 | 944 | 937 | 940 | 6,000 | 940 |
| 2012-02-15 | 930 | 945 | 930 | 942 | 11,500 | 942 |
| 2012-02-14 | 937 | 944 | 930 | 944 | 9,100 | 944 |
| 2012-02-13 | 917 | 937 | 917 | 937 | 6,000 | 937 |
| 2012-02-10 | 925 | 925 | 917 | 917 | 3,900 | 917 |
| 2012-02-09 | 915 | 930 | 915 | 918 | 6,600 | 918 |
| 2012-02-08 | 913 | 924 | 912 | 924 | 6,500 | 924 |
| 2012-02-07 | 921 | 922 | 912 | 913 | 5,300 | 913 |
| 2012-02-06 | 922 | 927 | 920 | 921 | 3,900 | 921 |
| 2012-02-03 | 927 | 933 | 922 | 923 | 8,100 | 923 |
| 2012-02-02 | 926 | 927 | 923 | 927 | 4,000 | 927 |
| 2012-02-01 | 922 | 926 | 915 | 921 | 5,700 | 921 |
| 2012-01-31 | 927 | 935 | 920 | 927 | 5,400 | 927 |
| 2012-01-30 | 932 | 938 | 928 | 931 | 9,300 | 931 |
| 2012-01-27 | 920 | 949 | 912 | 947 | 31,300 | 947 |
| 2012-01-26 | 930 | 930 | 925 | 925 | 22,300 | 925 |
| 2012-01-25 | 936 | 938 | 935 | 936 | 14,800 | 936 |
| 2012-01-24 | 936 | 939 | 936 | 938 | 8,000 | 938 |
| 2012-01-23 | 937 | 940 | 935 | 937 | 6,900 | 937 |
| 2012-01-20 | 932 | 939 | 932 | 937 | 8,500 | 937 |
| 2012-01-19 | 936 | 936 | 931 | 931 | 6,700 | 931 |
| 2012-01-18 | 940 | 944 | 934 | 936 | 6,800 | 936 |
| 2012-01-17 | 940 | 940 | 937 | 937 | 2,800 | 937 |
| 2012-01-16 | 940 | 940 | 931 | 940 | 8,200 | 940 |
| 2012-01-13 | 931 | 941 | 930 | 941 | 9,400 | 941 |
| 2012-01-12 | 934 | 934 | 930 | 931 | 8,800 | 931 |
| 2012-01-11 | 938 | 938 | 935 | 936 | 6,700 | 936 |
| 2012-01-10 | 941 | 942 | 936 | 938 | 13,000 | 938 |
| 2012-01-06 | 937 | 940 | 935 | 937 | 5,800 | 937 |
| 2012-01-05 | 940 | 943 | 934 | 937 | 8,000 | 937 |
| 2012-01-04 | 943 | 949 | 940 | 945 | 12,400 | 945 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
