3593 (株)ホギメディカル 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 | 4,135 | 4,155 | 4,095 | 4,100 | 19,500 | 2,050 |
| 2012-12-27 | 4,145 | 4,145 | 4,110 | 4,115 | 19,100 | 2,057.50 |
| 2012-12-26 | 4,165 | 4,170 | 4,080 | 4,120 | 28,400 | 2,060 |
| 2012-12-25 | 4,200 | 4,200 | 4,140 | 4,160 | 38,000 | 2,080 |
| 2012-12-21 | 4,170 | 4,190 | 4,155 | 4,170 | 28,100 | 2,085 |
| 2012-12-20 | 4,130 | 4,170 | 4,085 | 4,170 | 54,900 | 2,085 |
| 2012-12-19 | 4,150 | 4,150 | 4,085 | 4,100 | 68,900 | 2,050 |
| 2012-12-18 | 4,150 | 4,150 | 4,105 | 4,120 | 40,200 | 2,060 |
| 2012-12-17 | 4,155 | 4,165 | 4,100 | 4,125 | 36,000 | 2,062.50 |
| 2012-12-14 | 4,085 | 4,140 | 4,075 | 4,100 | 46,200 | 2,050 |
| 2012-12-13 | 4,140 | 4,140 | 4,070 | 4,100 | 35,000 | 2,050 |
| 2012-12-12 | 4,150 | 4,165 | 4,095 | 4,105 | 21,900 | 2,052.50 |
| 2012-12-11 | 4,105 | 4,140 | 4,105 | 4,130 | 29,600 | 2,065 |
| 2012-12-10 | 4,155 | 4,175 | 4,130 | 4,160 | 21,900 | 2,080 |
| 2012-12-07 | 4,170 | 4,170 | 4,115 | 4,130 | 34,400 | 2,065 |
| 2012-12-06 | 4,200 | 4,230 | 4,130 | 4,165 | 61,900 | 2,082.50 |
| 2012-12-05 | 4,060 | 4,180 | 4,060 | 4,180 | 52,600 | 2,090 |
| 2012-12-04 | 4,085 | 4,110 | 4,035 | 4,090 | 35,400 | 2,045 |
| 2012-12-03 | 4,025 | 4,115 | 4,015 | 4,060 | 36,200 | 2,030 |
| 2012-11-30 | 4,050 | 4,070 | 3,995 | 4,045 | 42,000 | 2,022.50 |
| 2012-11-29 | 4,015 | 4,070 | 4,010 | 4,020 | 53,500 | 2,010 |
| 2012-11-28 | 3,965 | 3,980 | 3,940 | 3,980 | 30,900 | 1,990 |
| 2012-11-27 | 3,920 | 3,975 | 3,910 | 3,960 | 47,600 | 1,980 |
| 2012-11-26 | 4,015 | 4,025 | 3,930 | 3,940 | 48,500 | 1,970 |
| 2012-11-22 | 4,065 | 4,075 | 3,990 | 4,015 | 44,000 | 2,007.50 |
| 2012-11-21 | 4,015 | 4,055 | 4,000 | 4,030 | 50,600 | 2,015 |
| 2012-11-20 | 3,975 | 4,035 | 3,950 | 3,995 | 46,100 | 1,997.50 |
| 2012-11-19 | 3,970 | 4,000 | 3,950 | 3,950 | 33,600 | 1,975 |
| 2012-11-16 | 3,980 | 3,995 | 3,930 | 3,955 | 35,900 | 1,977.50 |
| 2012-11-15 | 3,970 | 3,990 | 3,925 | 3,980 | 27,300 | 1,990 |
| 2012-11-14 | 3,895 | 3,980 | 3,875 | 3,975 | 59,400 | 1,987.50 |
| 2012-11-13 | 4,005 | 4,040 | 3,950 | 3,980 | 46,600 | 1,990 |
| 2012-11-12 | 4,085 | 4,085 | 4,010 | 4,010 | 24,700 | 2,005 |
| 2012-11-09 | 4,080 | 4,120 | 4,080 | 4,085 | 24,700 | 2,042.50 |
| 2012-11-08 | 4,130 | 4,150 | 4,075 | 4,080 | 29,100 | 2,040 |
| 2012-11-07 | 4,290 | 4,290 | 4,170 | 4,180 | 48,100 | 2,090 |
| 2012-11-06 | 4,190 | 4,265 | 4,165 | 4,240 | 71,400 | 2,120 |
| 2012-11-05 | 4,185 | 4,220 | 4,175 | 4,195 | 39,200 | 2,097.50 |
| 2012-11-02 | 4,175 | 4,200 | 4,145 | 4,200 | 51,900 | 2,100 |
| 2012-11-01 | 4,090 | 4,115 | 4,050 | 4,115 | 28,300 | 2,057.50 |
| 2012-10-31 | 4,100 | 4,110 | 4,050 | 4,090 | 37,400 | 2,045 |
| 2012-10-30 | 4,120 | 4,165 | 4,075 | 4,080 | 65,400 | 2,040 |
| 2012-10-29 | 4,160 | 4,170 | 4,095 | 4,100 | 57,600 | 2,050 |
| 2012-10-26 | 4,080 | 4,140 | 4,050 | 4,120 | 97,400 | 2,060 |
| 2012-10-25 | 3,950 | 4,025 | 3,920 | 4,025 | 66,100 | 2,012.50 |
| 2012-10-24 | 3,870 | 3,940 | 3,865 | 3,905 | 49,300 | 1,952.50 |
| 2012-10-23 | 3,960 | 3,980 | 3,880 | 3,885 | 73,600 | 1,942.50 |
| 2012-10-22 | 3,940 | 3,955 | 3,895 | 3,930 | 90,200 | 1,965 |
| 2012-10-19 | 3,995 | 4,015 | 3,935 | 3,995 | 56,700 | 1,997.50 |
| 2012-10-18 | 3,950 | 4,000 | 3,950 | 3,970 | 54,900 | 1,985 |
| 2012-10-17 | 3,920 | 4,040 | 3,915 | 3,950 | 138,900 | 1,975 |
| 2012-10-16 | 3,870 | 3,910 | 3,825 | 3,895 | 106,600 | 1,947.50 |
| 2012-10-15 | 3,930 | 3,940 | 3,855 | 3,860 | 68,700 | 1,930 |
| 2012-10-12 | 3,860 | 4,010 | 3,860 | 3,995 | 69,300 | 1,997.50 |
| 2012-10-11 | 3,890 | 3,955 | 3,865 | 3,885 | 84,700 | 1,942.50 |
| 2012-10-10 | 4,020 | 4,170 | 3,955 | 3,965 | 82,300 | 1,982.50 |
| 2012-10-09 | 4,175 | 4,175 | 4,090 | 4,095 | 46,800 | 2,047.50 |
| 2012-10-05 | 4,135 | 4,170 | 4,115 | 4,170 | 33,000 | 2,085 |
| 2012-10-04 | 4,060 | 4,130 | 4,060 | 4,115 | 25,900 | 2,057.50 |
| 2012-10-03 | 4,165 | 4,170 | 4,045 | 4,045 | 50,100 | 2,022.50 |
| 2012-10-02 | 4,240 | 4,270 | 4,185 | 4,210 | 49,600 | 2,105 |
| 2012-10-01 | 4,200 | 4,220 | 4,150 | 4,220 | 65,200 | 2,110 |
| 2012-09-28 | 4,180 | 4,200 | 4,165 | 4,190 | 34,400 | 2,095 |
| 2012-09-27 | 4,125 | 4,195 | 4,115 | 4,180 | 43,300 | 2,090 |
| 2012-09-26 | 4,130 | 4,140 | 4,100 | 4,130 | 57,600 | 2,065 |
| 2012-09-25 | 4,080 | 4,200 | 4,070 | 4,200 | 103,700 | 2,100 |
| 2012-09-24 | 4,035 | 4,060 | 4,025 | 4,060 | 25,800 | 2,030 |
| 2012-09-21 | 3,950 | 4,030 | 3,945 | 4,010 | 42,500 | 2,005 |
| 2012-09-20 | 3,955 | 3,965 | 3,910 | 3,925 | 39,100 | 1,962.50 |
| 2012-09-19 | 4,010 | 4,015 | 3,925 | 3,935 | 79,300 | 1,967.50 |
| 2012-09-18 | 4,010 | 4,025 | 3,985 | 3,995 | 84,500 | 1,997.50 |
| 2012-09-14 | 4,090 | 4,090 | 3,995 | 4,005 | 63,500 | 2,002.50 |
| 2012-09-13 | 4,045 | 4,070 | 4,030 | 4,070 | 30,300 | 2,035 |
| 2012-09-12 | 3,950 | 4,040 | 3,940 | 4,040 | 39,300 | 2,020 |
| 2012-09-11 | 3,905 | 3,945 | 3,900 | 3,940 | 46,100 | 1,970 |
| 2012-09-10 | 3,885 | 3,905 | 3,855 | 3,890 | 39,900 | 1,945 |
| 2012-09-07 | 3,970 | 3,970 | 3,890 | 3,900 | 77,000 | 1,950 |
| 2012-09-06 | 4,010 | 4,010 | 3,910 | 3,915 | 61,100 | 1,957.50 |
| 2012-09-05 | 3,985 | 4,020 | 3,960 | 4,010 | 51,800 | 2,005 |
| 2012-09-04 | 4,045 | 4,050 | 3,970 | 3,995 | 68,900 | 1,997.50 |
| 2012-09-03 | 3,900 | 4,030 | 3,895 | 4,000 | 111,200 | 2,000 |
| 2012-08-31 | 3,885 | 3,955 | 3,875 | 3,880 | 80,400 | 1,940 |
| 2012-08-30 | 3,885 | 3,915 | 3,880 | 3,915 | 48,900 | 1,957.50 |
| 2012-08-29 | 3,785 | 3,920 | 3,785 | 3,900 | 89,000 | 1,950 |
| 2012-08-28 | 3,770 | 3,795 | 3,735 | 3,760 | 65,100 | 1,880 |
| 2012-08-27 | 3,805 | 3,805 | 3,725 | 3,740 | 48,900 | 1,870 |
| 2012-08-24 | 3,820 | 3,830 | 3,770 | 3,795 | 60,100 | 1,897.50 |
| 2012-08-23 | 3,815 | 3,875 | 3,800 | 3,860 | 56,300 | 1,930 |
| 2012-08-22 | 3,805 | 3,860 | 3,800 | 3,835 | 47,200 | 1,917.50 |
| 2012-08-21 | 3,780 | 3,825 | 3,780 | 3,805 | 29,600 | 1,902.50 |
| 2012-08-20 | 3,900 | 3,905 | 3,770 | 3,775 | 57,000 | 1,887.50 |
| 2012-08-17 | 3,895 | 3,910 | 3,855 | 3,870 | 40,000 | 1,935 |
| 2012-08-16 | 3,910 | 3,910 | 3,825 | 3,855 | 53,400 | 1,927.50 |
| 2012-08-15 | 3,890 | 3,940 | 3,890 | 3,920 | 48,800 | 1,960 |
| 2012-08-14 | 3,790 | 3,880 | 3,780 | 3,870 | 39,600 | 1,935 |
| 2012-08-13 | 3,820 | 3,835 | 3,760 | 3,785 | 30,200 | 1,892.50 |
| 2012-08-10 | 3,830 | 3,845 | 3,795 | 3,810 | 42,900 | 1,905 |
| 2012-08-09 | 3,855 | 3,870 | 3,810 | 3,830 | 39,600 | 1,915 |
| 2012-08-08 | 3,875 | 3,890 | 3,785 | 3,810 | 68,100 | 1,905 |
| 2012-08-07 | 3,820 | 3,840 | 3,815 | 3,840 | 29,000 | 1,920 |
| 2012-08-06 | 3,795 | 3,815 | 3,770 | 3,795 | 33,200 | 1,897.50 |
| 2012-08-03 | 3,770 | 3,810 | 3,755 | 3,780 | 38,300 | 1,890 |
| 2012-08-02 | 3,765 | 3,825 | 3,760 | 3,820 | 35,400 | 1,910 |
| 2012-08-01 | 3,780 | 3,790 | 3,715 | 3,750 | 46,500 | 1,875 |
| 2012-07-31 | 3,780 | 3,815 | 3,760 | 3,800 | 40,300 | 1,900 |
| 2012-07-30 | 3,745 | 3,770 | 3,730 | 3,770 | 44,600 | 1,885 |
| 2012-07-27 | 3,750 | 3,750 | 3,670 | 3,695 | 37,900 | 1,847.50 |
| 2012-07-26 | 3,730 | 3,730 | 3,670 | 3,705 | 32,400 | 1,852.50 |
| 2012-07-25 | 3,690 | 3,700 | 3,660 | 3,685 | 48,100 | 1,842.50 |
| 2012-07-24 | 3,720 | 3,735 | 3,695 | 3,720 | 41,700 | 1,860 |
| 2012-07-23 | 3,690 | 3,765 | 3,680 | 3,680 | 48,500 | 1,840 |
| 2012-07-20 | 3,760 | 3,875 | 3,725 | 3,730 | 76,600 | 1,865 |
| 2012-07-19 | 3,745 | 3,765 | 3,710 | 3,750 | 60,000 | 1,875 |
| 2012-07-18 | 3,650 | 3,670 | 3,610 | 3,615 | 34,100 | 1,807.50 |
| 2012-07-17 | 3,680 | 3,685 | 3,645 | 3,645 | 24,900 | 1,822.50 |
| 2012-07-13 | 3,660 | 3,695 | 3,660 | 3,675 | 52,200 | 1,837.50 |
| 2012-07-12 | 3,585 | 3,680 | 3,525 | 3,660 | 48,100 | 1,830 |
| 2012-07-11 | 3,635 | 3,645 | 3,590 | 3,635 | 34,500 | 1,817.50 |
| 2012-07-10 | 3,610 | 3,695 | 3,610 | 3,640 | 42,700 | 1,820 |
| 2012-07-09 | 3,610 | 3,645 | 3,595 | 3,630 | 32,100 | 1,815 |
| 2012-07-06 | 3,615 | 3,635 | 3,580 | 3,605 | 67,000 | 1,802.50 |
| 2012-07-05 | 3,590 | 3,630 | 3,560 | 3,575 | 68,600 | 1,787.50 |
| 2012-07-04 | 3,605 | 3,660 | 3,600 | 3,610 | 42,700 | 1,805 |
| 2012-07-03 | 3,600 | 3,670 | 3,580 | 3,655 | 44,500 | 1,827.50 |
| 2012-07-02 | 3,595 | 3,610 | 3,545 | 3,575 | 51,000 | 1,787.50 |
| 2012-06-29 | 3,475 | 3,675 | 3,430 | 3,635 | 137,900 | 1,817.50 |
| 2012-06-28 | 3,385 | 3,515 | 3,345 | 3,485 | 97,300 | 1,742.50 |
| 2012-06-27 | 3,330 | 3,370 | 3,330 | 3,360 | 31,400 | 1,680 |
| 2012-06-26 | 3,375 | 3,400 | 3,315 | 3,330 | 42,700 | 1,665 |
| 2012-06-25 | 3,365 | 3,390 | 3,340 | 3,375 | 22,800 | 1,687.50 |
| 2012-06-22 | 3,380 | 3,395 | 3,335 | 3,335 | 40,300 | 1,667.50 |
| 2012-06-21 | 3,305 | 3,425 | 3,305 | 3,385 | 51,100 | 1,692.50 |
| 2012-06-20 | 3,325 | 3,340 | 3,275 | 3,325 | 23,600 | 1,662.50 |
| 2012-06-19 | 3,325 | 3,350 | 3,275 | 3,285 | 18,800 | 1,642.50 |
| 2012-06-18 | 3,305 | 3,345 | 3,300 | 3,315 | 26,500 | 1,657.50 |
| 2012-06-15 | 3,290 | 3,305 | 3,265 | 3,265 | 50,000 | 1,632.50 |
| 2012-06-14 | 3,270 | 3,310 | 3,260 | 3,270 | 30,800 | 1,635 |
| 2012-06-13 | 3,310 | 3,325 | 3,260 | 3,280 | 57,800 | 1,640 |
| 2012-06-12 | 3,250 | 3,295 | 3,225 | 3,285 | 59,000 | 1,642.50 |
| 2012-06-11 | 3,310 | 3,310 | 3,260 | 3,270 | 55,600 | 1,635 |
| 2012-06-08 | 3,370 | 3,370 | 3,295 | 3,310 | 89,700 | 1,655 |
| 2012-06-07 | 3,300 | 3,420 | 3,295 | 3,390 | 124,400 | 1,695 |
| 2012-06-06 | 3,150 | 3,385 | 3,110 | 3,285 | 153,100 | 1,642.50 |
| 2012-06-05 | 3,100 | 3,125 | 3,080 | 3,105 | 38,000 | 1,552.50 |
| 2012-06-04 | 3,080 | 3,125 | 3,070 | 3,105 | 40,700 | 1,552.50 |
| 2012-06-01 | 3,150 | 3,170 | 3,100 | 3,130 | 72,200 | 1,565 |
| 2012-05-31 | 3,150 | 3,200 | 3,150 | 3,190 | 30,900 | 1,595 |
| 2012-05-30 | 3,220 | 3,225 | 3,150 | 3,200 | 90,200 | 1,600 |
| 2012-05-29 | 3,135 | 3,165 | 3,110 | 3,150 | 43,800 | 1,575 |
| 2012-05-28 | 3,250 | 3,255 | 3,115 | 3,135 | 74,300 | 1,567.50 |
| 2012-05-25 | 3,180 | 3,210 | 3,145 | 3,180 | 48,800 | 1,590 |
| 2012-05-24 | 3,145 | 3,175 | 3,115 | 3,120 | 90,400 | 1,560 |
| 2012-05-23 | 3,220 | 3,220 | 3,140 | 3,150 | 125,700 | 1,575 |
| 2012-05-22 | 3,280 | 3,290 | 3,170 | 3,210 | 94,700 | 1,605 |
| 2012-05-21 | 3,255 | 3,335 | 3,215 | 3,245 | 86,200 | 1,622.50 |
| 2012-05-18 | 3,250 | 3,315 | 3,225 | 3,260 | 79,600 | 1,630 |
| 2012-05-17 | 3,350 | 3,400 | 3,245 | 3,265 | 126,800 | 1,632.50 |
| 2012-05-16 | 3,480 | 3,490 | 3,295 | 3,340 | 82,400 | 1,670 |
| 2012-05-15 | 3,510 | 3,515 | 3,390 | 3,485 | 72,200 | 1,742.50 |
| 2012-05-14 | 3,595 | 3,640 | 3,590 | 3,590 | 21,200 | 1,795 |
| 2012-05-11 | 3,685 | 3,685 | 3,600 | 3,630 | 36,000 | 1,815 |
| 2012-05-10 | 3,650 | 3,710 | 3,635 | 3,700 | 35,500 | 1,850 |
| 2012-05-09 | 3,715 | 3,725 | 3,660 | 3,680 | 30,000 | 1,840 |
| 2012-05-08 | 3,750 | 3,750 | 3,710 | 3,730 | 38,700 | 1,865 |
| 2012-05-07 | 3,710 | 3,745 | 3,685 | 3,730 | 31,000 | 1,865 |
| 2012-05-02 | 3,765 | 3,780 | 3,705 | 3,780 | 40,000 | 1,890 |
| 2012-05-01 | 3,680 | 3,780 | 3,675 | 3,760 | 72,600 | 1,880 |
| 2012-04-27 | 3,730 | 3,730 | 3,645 | 3,680 | 35,000 | 1,840 |
| 2012-04-26 | 3,690 | 3,735 | 3,680 | 3,715 | 56,200 | 1,857.50 |
| 2012-04-25 | 3,690 | 3,690 | 3,650 | 3,685 | 43,900 | 1,842.50 |
| 2012-04-24 | 3,600 | 3,645 | 3,585 | 3,620 | 36,300 | 1,810 |
| 2012-04-23 | 3,590 | 3,675 | 3,565 | 3,625 | 61,900 | 1,812.50 |
| 2012-04-20 | 3,550 | 3,570 | 3,520 | 3,545 | 42,700 | 1,772.50 |
| 2012-04-19 | 3,600 | 3,600 | 3,535 | 3,540 | 26,800 | 1,770 |
| 2012-04-18 | 3,600 | 3,605 | 3,530 | 3,595 | 44,100 | 1,797.50 |
| 2012-04-17 | 3,460 | 3,575 | 3,460 | 3,530 | 63,700 | 1,765 |
| 2012-04-16 | 3,435 | 3,510 | 3,425 | 3,485 | 31,100 | 1,742.50 |
| 2012-04-13 | 3,420 | 3,470 | 3,420 | 3,455 | 67,900 | 1,727.50 |
| 2012-04-12 | 3,490 | 3,490 | 3,340 | 3,400 | 81,800 | 1,700 |
| 2012-04-11 | 3,530 | 3,570 | 3,510 | 3,520 | 34,700 | 1,760 |
| 2012-04-10 | 3,545 | 3,570 | 3,520 | 3,540 | 31,200 | 1,770 |
| 2012-04-09 | 3,525 | 3,560 | 3,500 | 3,520 | 27,800 | 1,760 |
| 2012-04-06 | 3,490 | 3,525 | 3,475 | 3,525 | 28,000 | 1,762.50 |
| 2012-04-05 | 3,540 | 3,570 | 3,525 | 3,550 | 30,600 | 1,775 |
| 2012-04-04 | 3,555 | 3,565 | 3,495 | 3,545 | 38,300 | 1,772.50 |
| 2012-04-03 | 3,620 | 3,625 | 3,580 | 3,585 | 29,200 | 1,792.50 |
| 2012-04-02 | 3,665 | 3,695 | 3,565 | 3,600 | 52,500 | 1,800 |
| 2012-03-30 | 3,665 | 3,700 | 3,655 | 3,695 | 38,500 | 1,847.50 |
| 2012-03-29 | 3,660 | 3,700 | 3,640 | 3,700 | 30,300 | 1,850 |
| 2012-03-28 | 3,670 | 3,680 | 3,645 | 3,645 | 22,200 | 1,822.50 |
| 2012-03-27 | 3,640 | 3,690 | 3,620 | 3,690 | 44,200 | 1,845 |
| 2012-03-26 | 3,655 | 3,660 | 3,620 | 3,625 | 20,100 | 1,812.50 |
| 2012-03-23 | 3,655 | 3,660 | 3,630 | 3,655 | 22,400 | 1,827.50 |
| 2012-03-22 | 3,630 | 3,660 | 3,620 | 3,655 | 17,900 | 1,827.50 |
| 2012-03-21 | 3,635 | 3,645 | 3,620 | 3,630 | 16,100 | 1,815 |
| 2012-03-19 | 3,620 | 3,630 | 3,610 | 3,630 | 18,700 | 1,815 |
| 2012-03-16 | 3,625 | 3,635 | 3,615 | 3,620 | 19,300 | 1,810 |
| 2012-03-15 | 3,585 | 3,645 | 3,585 | 3,615 | 30,700 | 1,807.50 |
| 2012-03-14 | 3,610 | 3,645 | 3,595 | 3,600 | 59,400 | 1,800 |
| 2012-03-13 | 3,590 | 3,620 | 3,575 | 3,600 | 34,200 | 1,800 |
| 2012-03-12 | 3,585 | 3,600 | 3,565 | 3,570 | 18,300 | 1,785 |
| 2012-03-09 | 3,600 | 3,600 | 3,565 | 3,585 | 38,000 | 1,792.50 |
| 2012-03-08 | 3,545 | 3,550 | 3,530 | 3,535 | 11,200 | 1,767.50 |
| 2012-03-07 | 3,495 | 3,540 | 3,475 | 3,535 | 22,200 | 1,767.50 |
| 2012-03-06 | 3,505 | 3,545 | 3,500 | 3,515 | 15,700 | 1,757.50 |
| 2012-03-05 | 3,480 | 3,545 | 3,480 | 3,500 | 29,500 | 1,750 |
| 2012-03-02 | 3,500 | 3,515 | 3,470 | 3,485 | 30,900 | 1,742.50 |
| 2012-03-01 | 3,440 | 3,470 | 3,405 | 3,460 | 46,100 | 1,730 |
| 2012-02-29 | 3,480 | 3,535 | 3,435 | 3,440 | 55,500 | 1,720 |
| 2012-02-28 | 3,410 | 3,470 | 3,395 | 3,465 | 41,200 | 1,732.50 |
| 2012-02-27 | 3,400 | 3,415 | 3,385 | 3,405 | 27,300 | 1,702.50 |
| 2012-02-24 | 3,410 | 3,410 | 3,380 | 3,395 | 18,400 | 1,697.50 |
| 2012-02-23 | 3,360 | 3,405 | 3,350 | 3,390 | 17,100 | 1,695 |
| 2012-02-22 | 3,345 | 3,360 | 3,330 | 3,345 | 32,400 | 1,672.50 |
| 2012-02-21 | 3,310 | 3,345 | 3,300 | 3,345 | 19,200 | 1,672.50 |
| 2012-02-20 | 3,330 | 3,340 | 3,315 | 3,320 | 19,500 | 1,660 |
| 2012-02-17 | 3,320 | 3,340 | 3,310 | 3,325 | 21,600 | 1,662.50 |
| 2012-02-16 | 3,290 | 3,335 | 3,290 | 3,330 | 28,500 | 1,665 |
| 2012-02-15 | 3,275 | 3,315 | 3,250 | 3,305 | 31,900 | 1,652.50 |
| 2012-02-14 | 3,280 | 3,285 | 3,245 | 3,270 | 23,000 | 1,635 |
| 2012-02-13 | 3,260 | 3,290 | 3,260 | 3,280 | 21,600 | 1,640 |
| 2012-02-10 | 3,275 | 3,275 | 3,240 | 3,260 | 15,000 | 1,630 |
| 2012-02-09 | 3,275 | 3,275 | 3,255 | 3,265 | 12,700 | 1,632.50 |
| 2012-02-08 | 3,245 | 3,260 | 3,220 | 3,255 | 31,400 | 1,627.50 |
| 2012-02-07 | 3,265 | 3,295 | 3,265 | 3,280 | 26,400 | 1,640 |
| 2012-02-06 | 3,285 | 3,290 | 3,255 | 3,265 | 21,800 | 1,632.50 |
| 2012-02-03 | 3,265 | 3,280 | 3,250 | 3,265 | 26,500 | 1,632.50 |
| 2012-02-02 | 3,270 | 3,290 | 3,230 | 3,275 | 28,600 | 1,637.50 |
| 2012-02-01 | 3,205 | 3,245 | 3,205 | 3,240 | 19,500 | 1,620 |
| 2012-01-31 | 3,240 | 3,255 | 3,235 | 3,250 | 18,800 | 1,625 |
| 2012-01-30 | 3,170 | 3,255 | 3,170 | 3,240 | 47,600 | 1,620 |
| 2012-01-27 | 3,195 | 3,195 | 3,155 | 3,160 | 70,700 | 1,580 |
| 2012-01-26 | 3,190 | 3,200 | 3,175 | 3,190 | 14,500 | 1,595 |
| 2012-01-25 | 3,210 | 3,210 | 3,180 | 3,200 | 24,600 | 1,600 |
| 2012-01-24 | 3,210 | 3,215 | 3,155 | 3,165 | 82,400 | 1,582.50 |
| 2012-01-23 | 3,200 | 3,230 | 3,185 | 3,210 | 24,800 | 1,605 |
| 2012-01-20 | 3,260 | 3,260 | 3,170 | 3,185 | 71,700 | 1,592.50 |
| 2012-01-19 | 3,215 | 3,265 | 3,215 | 3,235 | 28,200 | 1,617.50 |
| 2012-01-18 | 3,265 | 3,265 | 3,215 | 3,215 | 31,800 | 1,607.50 |
| 2012-01-17 | 3,250 | 3,275 | 3,220 | 3,265 | 78,800 | 1,632.50 |
| 2012-01-16 | 3,200 | 3,210 | 3,180 | 3,180 | 26,600 | 1,590 |
| 2012-01-13 | 3,185 | 3,210 | 3,180 | 3,200 | 18,100 | 1,600 |
| 2012-01-12 | 3,180 | 3,220 | 3,180 | 3,185 | 28,900 | 1,592.50 |
| 2012-01-11 | 3,180 | 3,215 | 3,160 | 3,175 | 21,000 | 1,587.50 |
| 2012-01-10 | 3,205 | 3,220 | 3,180 | 3,180 | 17,400 | 1,590 |
| 2012-01-06 | 3,200 | 3,225 | 3,180 | 3,195 | 27,500 | 1,597.50 |
| 2012-01-05 | 3,290 | 3,290 | 3,235 | 3,235 | 19,900 | 1,617.50 |
| 2012-01-04 | 3,285 | 3,335 | 3,285 | 3,325 | 33,200 | 1,662.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
