4095 日本パーカライジング(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 | 1,227 | 1,239 | 1,218 | 1,234 | 35,000 | 617 |
| 2012-12-27 | 1,235 | 1,247 | 1,225 | 1,228 | 30,000 | 614 |
| 2012-12-26 | 1,251 | 1,251 | 1,225 | 1,235 | 29,000 | 617.50 |
| 2012-12-25 | 1,260 | 1,266 | 1,234 | 1,241 | 48,000 | 620.50 |
| 2012-12-21 | 1,240 | 1,254 | 1,226 | 1,229 | 83,000 | 614.50 |
| 2012-12-20 | 1,223 | 1,255 | 1,223 | 1,238 | 71,000 | 619 |
| 2012-12-19 | 1,225 | 1,234 | 1,212 | 1,223 | 93,000 | 611.50 |
| 2012-12-18 | 1,199 | 1,209 | 1,177 | 1,185 | 59,000 | 592.50 |
| 2012-12-17 | 1,213 | 1,226 | 1,190 | 1,200 | 108,000 | 600 |
| 2012-12-14 | 1,185 | 1,200 | 1,181 | 1,183 | 179,000 | 591.50 |
| 2012-12-13 | 1,229 | 1,229 | 1,177 | 1,178 | 70,000 | 589 |
| 2012-12-12 | 1,216 | 1,234 | 1,216 | 1,230 | 66,000 | 615 |
| 2012-12-11 | 1,220 | 1,221 | 1,213 | 1,217 | 22,000 | 608.50 |
| 2012-12-10 | 1,248 | 1,248 | 1,234 | 1,238 | 24,000 | 619 |
| 2012-12-07 | 1,256 | 1,256 | 1,230 | 1,247 | 47,000 | 623.50 |
| 2012-12-06 | 1,200 | 1,242 | 1,200 | 1,242 | 67,000 | 621 |
| 2012-12-05 | 1,174 | 1,191 | 1,173 | 1,191 | 28,000 | 595.50 |
| 2012-12-04 | 1,163 | 1,193 | 1,163 | 1,185 | 36,000 | 592.50 |
| 2012-12-03 | 1,161 | 1,173 | 1,155 | 1,163 | 35,000 | 581.50 |
| 2012-11-30 | 1,179 | 1,179 | 1,144 | 1,144 | 56,000 | 572 |
| 2012-11-29 | 1,156 | 1,176 | 1,156 | 1,161 | 39,000 | 580.50 |
| 2012-11-28 | 1,145 | 1,158 | 1,135 | 1,156 | 24,000 | 578 |
| 2012-11-27 | 1,146 | 1,156 | 1,145 | 1,145 | 56,000 | 572.50 |
| 2012-11-26 | 1,140 | 1,173 | 1,140 | 1,147 | 87,000 | 573.50 |
| 2012-11-22 | 1,157 | 1,164 | 1,140 | 1,152 | 55,000 | 576 |
| 2012-11-21 | 1,180 | 1,180 | 1,149 | 1,156 | 57,000 | 578 |
| 2012-11-20 | 1,160 | 1,180 | 1,158 | 1,158 | 18,000 | 579 |
| 2012-11-19 | 1,154 | 1,165 | 1,149 | 1,150 | 54,000 | 575 |
| 2012-11-16 | 1,152 | 1,154 | 1,144 | 1,153 | 28,000 | 576.50 |
| 2012-11-15 | 1,128 | 1,151 | 1,128 | 1,151 | 11,000 | 575.50 |
| 2012-11-14 | 1,131 | 1,142 | 1,126 | 1,142 | 30,000 | 571 |
| 2012-11-13 | 1,130 | 1,136 | 1,127 | 1,130 | 27,000 | 565 |
| 2012-11-12 | 1,150 | 1,155 | 1,130 | 1,130 | 33,000 | 565 |
| 2012-11-09 | 1,146 | 1,165 | 1,116 | 1,156 | 72,000 | 578 |
| 2012-11-08 | 1,179 | 1,179 | 1,164 | 1,175 | 39,000 | 587.50 |
| 2012-11-07 | 1,191 | 1,191 | 1,179 | 1,180 | 32,000 | 590 |
| 2012-11-06 | 1,200 | 1,200 | 1,189 | 1,190 | 13,000 | 595 |
| 2012-11-05 | 1,194 | 1,194 | 1,191 | 1,191 | 2,000 | 595.50 |
| 2012-11-02 | 1,210 | 1,210 | 1,184 | 1,197 | 27,000 | 598.50 |
| 2012-11-01 | 1,208 | 1,210 | 1,204 | 1,208 | 19,000 | 604 |
| 2012-10-31 | 1,196 | 1,210 | 1,196 | 1,205 | 43,000 | 602.50 |
| 2012-10-30 | 1,192 | 1,213 | 1,174 | 1,181 | 49,000 | 590.50 |
| 2012-10-29 | 1,181 | 1,216 | 1,181 | 1,216 | 94,000 | 608 |
| 2012-10-26 | 1,189 | 1,190 | 1,151 | 1,186 | 61,000 | 593 |
| 2012-10-25 | 1,184 | 1,189 | 1,165 | 1,188 | 33,000 | 594 |
| 2012-10-24 | 1,153 | 1,179 | 1,153 | 1,170 | 35,000 | 585 |
| 2012-10-23 | 1,189 | 1,194 | 1,165 | 1,183 | 69,000 | 591.50 |
| 2012-10-22 | 1,132 | 1,193 | 1,132 | 1,187 | 42,000 | 593.50 |
| 2012-10-19 | 1,142 | 1,172 | 1,130 | 1,162 | 75,000 | 581 |
| 2012-10-18 | 1,132 | 1,146 | 1,132 | 1,142 | 42,000 | 571 |
| 2012-10-17 | 1,162 | 1,162 | 1,122 | 1,132 | 49,000 | 566 |
| 2012-10-16 | 1,126 | 1,150 | 1,126 | 1,134 | 69,000 | 567 |
| 2012-10-15 | 1,150 | 1,150 | 1,116 | 1,126 | 47,000 | 563 |
| 2012-10-12 | 1,131 | 1,148 | 1,131 | 1,140 | 67,000 | 570 |
| 2012-10-11 | 1,168 | 1,180 | 1,118 | 1,124 | 48,000 | 562 |
| 2012-10-10 | 1,197 | 1,203 | 1,195 | 1,198 | 37,000 | 599 |
| 2012-10-09 | 1,190 | 1,203 | 1,190 | 1,200 | 29,000 | 600 |
| 2012-10-05 | 1,185 | 1,190 | 1,180 | 1,190 | 12,000 | 595 |
| 2012-10-04 | 1,152 | 1,189 | 1,152 | 1,172 | 18,000 | 586 |
| 2012-10-03 | 1,169 | 1,171 | 1,144 | 1,154 | 35,000 | 577 |
| 2012-10-02 | 1,172 | 1,184 | 1,172 | 1,183 | 25,000 | 591.50 |
| 2012-10-01 | 1,189 | 1,189 | 1,153 | 1,175 | 54,000 | 587.50 |
| 2012-09-28 | 1,195 | 1,196 | 1,184 | 1,188 | 28,000 | 594 |
| 2012-09-27 | 1,172 | 1,200 | 1,172 | 1,194 | 60,000 | 597 |
| 2012-09-26 | 1,190 | 1,192 | 1,181 | 1,185 | 69,000 | 592.50 |
| 2012-09-25 | 1,180 | 1,200 | 1,180 | 1,199 | 86,000 | 599.50 |
| 2012-09-24 | 1,169 | 1,194 | 1,165 | 1,193 | 66,000 | 596.50 |
| 2012-09-21 | 1,160 | 1,175 | 1,146 | 1,169 | 86,000 | 584.50 |
| 2012-09-20 | 1,166 | 1,190 | 1,139 | 1,139 | 45,000 | 569.50 |
| 2012-09-19 | 1,200 | 1,208 | 1,191 | 1,193 | 70,000 | 596.50 |
| 2012-09-18 | 1,181 | 1,200 | 1,181 | 1,197 | 44,000 | 598.50 |
| 2012-09-14 | 1,200 | 1,204 | 1,171 | 1,181 | 134,000 | 590.50 |
| 2012-09-13 | 1,151 | 1,176 | 1,148 | 1,176 | 43,000 | 588 |
| 2012-09-12 | 1,099 | 1,136 | 1,094 | 1,132 | 50,000 | 566 |
| 2012-09-11 | 1,086 | 1,094 | 1,086 | 1,092 | 14,000 | 546 |
| 2012-09-10 | 1,094 | 1,098 | 1,090 | 1,095 | 29,000 | 547.50 |
| 2012-09-07 | 1,106 | 1,110 | 1,087 | 1,094 | 92,000 | 547 |
| 2012-09-06 | 1,120 | 1,120 | 1,099 | 1,104 | 34,000 | 552 |
| 2012-09-05 | 1,121 | 1,123 | 1,114 | 1,120 | 64,000 | 560 |
| 2012-09-04 | 1,113 | 1,127 | 1,110 | 1,120 | 61,000 | 560 |
| 2012-09-03 | 1,121 | 1,134 | 1,109 | 1,109 | 76,000 | 554.50 |
| 2012-08-31 | 1,130 | 1,134 | 1,115 | 1,121 | 83,000 | 560.50 |
| 2012-08-30 | 1,170 | 1,170 | 1,144 | 1,150 | 34,000 | 575 |
| 2012-08-29 | 1,175 | 1,175 | 1,161 | 1,170 | 15,000 | 585 |
| 2012-08-28 | 1,199 | 1,199 | 1,170 | 1,176 | 69,000 | 588 |
| 2012-08-27 | 1,200 | 1,216 | 1,188 | 1,195 | 40,000 | 597.50 |
| 2012-08-24 | 1,179 | 1,209 | 1,169 | 1,187 | 63,000 | 593.50 |
| 2012-08-23 | 1,190 | 1,190 | 1,180 | 1,180 | 77,000 | 590 |
| 2012-08-22 | 1,199 | 1,203 | 1,185 | 1,196 | 106,000 | 598 |
| 2012-08-21 | 1,185 | 1,194 | 1,184 | 1,191 | 53,000 | 595.50 |
| 2012-08-20 | 1,140 | 1,189 | 1,140 | 1,183 | 73,000 | 591.50 |
| 2012-08-17 | 1,140 | 1,140 | 1,094 | 1,138 | 24,000 | 569 |
| 2012-08-16 | 1,100 | 1,137 | 1,100 | 1,110 | 39,000 | 555 |
| 2012-08-15 | 1,104 | 1,108 | 1,092 | 1,099 | 38,000 | 549.50 |
| 2012-08-14 | 1,090 | 1,128 | 1,083 | 1,105 | 63,000 | 552.50 |
| 2012-08-13 | 1,108 | 1,108 | 1,090 | 1,090 | 26,000 | 545 |
| 2012-08-10 | 1,101 | 1,105 | 1,090 | 1,100 | 23,000 | 550 |
| 2012-08-09 | 1,096 | 1,109 | 1,075 | 1,101 | 67,000 | 550.50 |
| 2012-08-08 | 1,119 | 1,120 | 1,094 | 1,096 | 57,000 | 548 |
| 2012-08-07 | 1,097 | 1,120 | 1,086 | 1,095 | 95,000 | 547.50 |
| 2012-08-06 | 1,082 | 1,082 | 1,058 | 1,067 | 85,000 | 533.50 |
| 2012-08-03 | 1,048 | 1,058 | 1,048 | 1,052 | 96,000 | 526 |
| 2012-08-02 | 1,081 | 1,088 | 1,066 | 1,078 | 59,000 | 539 |
| 2012-08-01 | 1,088 | 1,093 | 1,078 | 1,090 | 11,000 | 545 |
| 2012-07-31 | 1,100 | 1,109 | 1,095 | 1,104 | 33,000 | 552 |
| 2012-07-30 | 1,099 | 1,106 | 1,099 | 1,105 | 13,000 | 552.50 |
| 2012-07-27 | 1,079 | 1,103 | 1,079 | 1,098 | 28,000 | 549 |
| 2012-07-26 | 1,086 | 1,086 | 1,071 | 1,079 | 39,000 | 539.50 |
| 2012-07-25 | 1,086 | 1,091 | 1,064 | 1,083 | 79,000 | 541.50 |
| 2012-07-24 | 1,087 | 1,095 | 1,083 | 1,091 | 81,000 | 545.50 |
| 2012-07-23 | 1,113 | 1,113 | 1,088 | 1,088 | 80,000 | 544 |
| 2012-07-20 | 1,146 | 1,146 | 1,121 | 1,121 | 36,000 | 560.50 |
| 2012-07-19 | 1,134 | 1,161 | 1,134 | 1,154 | 32,000 | 577 |
| 2012-07-18 | 1,166 | 1,180 | 1,134 | 1,134 | 81,000 | 567 |
| 2012-07-17 | 1,177 | 1,179 | 1,156 | 1,168 | 53,000 | 584 |
| 2012-07-13 | 1,133 | 1,189 | 1,133 | 1,182 | 78,000 | 591 |
| 2012-07-12 | 1,171 | 1,190 | 1,135 | 1,140 | 28,000 | 570 |
| 2012-07-11 | 1,175 | 1,175 | 1,172 | 1,172 | 7,000 | 586 |
| 2012-07-10 | 1,209 | 1,219 | 1,158 | 1,180 | 91,000 | 590 |
| 2012-07-09 | 1,210 | 1,214 | 1,182 | 1,193 | 78,000 | 596.50 |
| 2012-07-06 | 1,199 | 1,208 | 1,199 | 1,204 | 82,000 | 602 |
| 2012-07-05 | 1,215 | 1,215 | 1,183 | 1,208 | 76,000 | 604 |
| 2012-07-04 | 1,215 | 1,220 | 1,215 | 1,215 | 53,000 | 607.50 |
| 2012-07-03 | 1,218 | 1,221 | 1,202 | 1,215 | 88,000 | 607.50 |
| 2012-07-02 | 1,229 | 1,235 | 1,217 | 1,217 | 57,000 | 608.50 |
| 2012-06-29 | 1,228 | 1,237 | 1,209 | 1,229 | 98,000 | 614.50 |
| 2012-06-28 | 1,230 | 1,234 | 1,211 | 1,222 | 110,000 | 611 |
| 2012-06-27 | 1,182 | 1,238 | 1,180 | 1,210 | 129,000 | 605 |
| 2012-06-26 | 1,177 | 1,182 | 1,151 | 1,182 | 74,000 | 591 |
| 2012-06-25 | 1,187 | 1,188 | 1,151 | 1,176 | 102,000 | 588 |
| 2012-06-22 | 1,151 | 1,172 | 1,090 | 1,157 | 90,000 | 578.50 |
| 2012-06-21 | 1,133 | 1,171 | 1,133 | 1,157 | 83,000 | 578.50 |
| 2012-06-20 | 1,150 | 1,160 | 1,127 | 1,147 | 77,000 | 573.50 |
| 2012-06-19 | 1,108 | 1,140 | 1,105 | 1,127 | 104,000 | 563.50 |
| 2012-06-18 | 1,127 | 1,130 | 1,104 | 1,108 | 93,000 | 554 |
| 2012-06-15 | 1,114 | 1,114 | 1,082 | 1,105 | 93,000 | 552.50 |
| 2012-06-14 | 1,110 | 1,124 | 1,101 | 1,114 | 62,000 | 557 |
| 2012-06-13 | 1,115 | 1,129 | 1,106 | 1,110 | 60,000 | 555 |
| 2012-06-12 | 1,107 | 1,119 | 1,101 | 1,115 | 36,000 | 557.50 |
| 2012-06-11 | 1,104 | 1,135 | 1,104 | 1,125 | 30,000 | 562.50 |
| 2012-06-08 | 1,129 | 1,129 | 1,099 | 1,103 | 104,000 | 551.50 |
| 2012-06-07 | 1,107 | 1,145 | 1,093 | 1,118 | 67,000 | 559 |
| 2012-06-06 | 1,080 | 1,122 | 1,080 | 1,107 | 68,000 | 553.50 |
| 2012-06-05 | 1,077 | 1,094 | 1,065 | 1,078 | 61,000 | 539 |
| 2012-06-04 | 1,090 | 1,106 | 1,062 | 1,076 | 98,000 | 538 |
| 2012-06-01 | 1,155 | 1,204 | 1,112 | 1,120 | 222,000 | 560 |
| 2012-05-31 | 1,106 | 1,184 | 1,086 | 1,180 | 199,000 | 590 |
| 2012-05-30 | 1,103 | 1,114 | 1,088 | 1,113 | 88,000 | 556.50 |
| 2012-05-29 | 1,094 | 1,107 | 1,093 | 1,103 | 28,000 | 551.50 |
| 2012-05-28 | 1,105 | 1,119 | 1,090 | 1,094 | 81,000 | 547 |
| 2012-05-25 | 1,120 | 1,121 | 1,100 | 1,105 | 75,000 | 552.50 |
| 2012-05-24 | 1,145 | 1,162 | 1,125 | 1,131 | 76,000 | 565.50 |
| 2012-05-23 | 1,142 | 1,162 | 1,140 | 1,156 | 109,000 | 578 |
| 2012-05-22 | 1,144 | 1,174 | 1,144 | 1,170 | 67,000 | 585 |
| 2012-05-21 | 1,122 | 1,143 | 1,115 | 1,128 | 97,000 | 564 |
| 2012-05-18 | 1,077 | 1,146 | 1,075 | 1,123 | 300,000 | 561.50 |
| 2012-05-17 | 1,133 | 1,145 | 1,130 | 1,137 | 57,000 | 568.50 |
| 2012-05-16 | 1,150 | 1,150 | 1,128 | 1,133 | 86,000 | 566.50 |
| 2012-05-15 | 1,179 | 1,179 | 1,142 | 1,150 | 75,000 | 575 |
| 2012-05-14 | 1,185 | 1,189 | 1,171 | 1,180 | 112,000 | 590 |
| 2012-05-11 | 1,194 | 1,197 | 1,189 | 1,192 | 83,000 | 596 |
| 2012-05-10 | 1,185 | 1,211 | 1,185 | 1,199 | 175,000 | 599.50 |
| 2012-05-09 | 1,181 | 1,195 | 1,181 | 1,190 | 116,000 | 595 |
| 2012-05-08 | 1,196 | 1,201 | 1,175 | 1,192 | 97,000 | 596 |
| 2012-05-07 | 1,194 | 1,202 | 1,177 | 1,188 | 164,000 | 594 |
| 2012-05-02 | 1,213 | 1,221 | 1,209 | 1,221 | 76,000 | 610.50 |
| 2012-05-01 | 1,196 | 1,213 | 1,194 | 1,200 | 138,000 | 600 |
| 2012-04-27 | 1,209 | 1,217 | 1,185 | 1,196 | 126,000 | 598 |
| 2012-04-26 | 1,230 | 1,236 | 1,207 | 1,212 | 91,000 | 606 |
| 2012-04-25 | 1,210 | 1,228 | 1,210 | 1,221 | 57,000 | 610.50 |
| 2012-04-24 | 1,194 | 1,221 | 1,194 | 1,206 | 121,000 | 603 |
| 2012-04-23 | 1,206 | 1,224 | 1,203 | 1,209 | 67,000 | 604.50 |
| 2012-04-20 | 1,189 | 1,221 | 1,189 | 1,215 | 115,000 | 607.50 |
| 2012-04-19 | 1,228 | 1,240 | 1,205 | 1,207 | 84,000 | 603.50 |
| 2012-04-18 | 1,223 | 1,248 | 1,215 | 1,246 | 100,000 | 623 |
| 2012-04-17 | 1,186 | 1,209 | 1,186 | 1,199 | 105,000 | 599.50 |
| 2012-04-16 | 1,176 | 1,205 | 1,175 | 1,186 | 42,000 | 593 |
| 2012-04-13 | 1,179 | 1,209 | 1,178 | 1,191 | 94,000 | 595.50 |
| 2012-04-12 | 1,210 | 1,211 | 1,182 | 1,189 | 119,000 | 594.50 |
| 2012-04-11 | 1,191 | 1,206 | 1,188 | 1,198 | 92,000 | 599 |
| 2012-04-10 | 1,223 | 1,225 | 1,216 | 1,220 | 72,000 | 610 |
| 2012-04-09 | 1,240 | 1,240 | 1,221 | 1,223 | 55,000 | 611.50 |
| 2012-04-06 | 1,253 | 1,253 | 1,233 | 1,240 | 64,000 | 620 |
| 2012-04-05 | 1,254 | 1,267 | 1,246 | 1,258 | 182,000 | 629 |
| 2012-04-04 | 1,261 | 1,275 | 1,261 | 1,270 | 73,000 | 635 |
| 2012-04-03 | 1,243 | 1,280 | 1,243 | 1,273 | 88,000 | 636.50 |
| 2012-04-02 | 1,230 | 1,263 | 1,230 | 1,263 | 91,000 | 631.50 |
| 2012-03-30 | 1,234 | 1,236 | 1,215 | 1,227 | 83,000 | 613.50 |
| 2012-03-29 | 1,230 | 1,234 | 1,215 | 1,232 | 91,000 | 616 |
| 2012-03-28 | 1,220 | 1,234 | 1,220 | 1,230 | 86,000 | 615 |
| 2012-03-27 | 1,199 | 1,232 | 1,191 | 1,230 | 86,000 | 615 |
| 2012-03-26 | 1,187 | 1,192 | 1,175 | 1,177 | 101,000 | 588.50 |
| 2012-03-23 | 1,146 | 1,174 | 1,143 | 1,163 | 76,000 | 581.50 |
| 2012-03-22 | 1,144 | 1,171 | 1,144 | 1,158 | 107,000 | 579 |
| 2012-03-21 | 1,138 | 1,174 | 1,135 | 1,163 | 135,000 | 581.50 |
| 2012-03-19 | 1,164 | 1,182 | 1,164 | 1,168 | 53,000 | 584 |
| 2012-03-16 | 1,176 | 1,207 | 1,162 | 1,194 | 84,000 | 597 |
| 2012-03-15 | 1,154 | 1,182 | 1,154 | 1,165 | 120,000 | 582.50 |
| 2012-03-14 | 1,209 | 1,209 | 1,173 | 1,182 | 77,000 | 591 |
| 2012-03-13 | 1,182 | 1,197 | 1,180 | 1,189 | 88,000 | 594.50 |
| 2012-03-12 | 1,212 | 1,212 | 1,185 | 1,185 | 66,000 | 592.50 |
| 2012-03-09 | 1,200 | 1,219 | 1,192 | 1,212 | 101,000 | 606 |
| 2012-03-08 | 1,166 | 1,181 | 1,161 | 1,177 | 31,000 | 588.50 |
| 2012-03-07 | 1,129 | 1,165 | 1,129 | 1,165 | 37,000 | 582.50 |
| 2012-03-06 | 1,176 | 1,177 | 1,137 | 1,141 | 50,000 | 570.50 |
| 2012-03-05 | 1,170 | 1,185 | 1,170 | 1,176 | 39,000 | 588 |
| 2012-03-02 | 1,151 | 1,187 | 1,137 | 1,180 | 87,000 | 590 |
| 2012-03-01 | 1,188 | 1,208 | 1,136 | 1,151 | 114,000 | 575.50 |
| 2012-02-29 | 1,231 | 1,240 | 1,205 | 1,206 | 109,000 | 603 |
| 2012-02-28 | 1,195 | 1,250 | 1,195 | 1,250 | 122,000 | 625 |
| 2012-02-27 | 1,210 | 1,230 | 1,196 | 1,224 | 90,000 | 612 |
| 2012-02-24 | 1,187 | 1,201 | 1,184 | 1,197 | 61,000 | 598.50 |
| 2012-02-23 | 1,169 | 1,186 | 1,169 | 1,186 | 39,000 | 593 |
| 2012-02-22 | 1,175 | 1,192 | 1,169 | 1,186 | 74,000 | 593 |
| 2012-02-21 | 1,165 | 1,186 | 1,165 | 1,170 | 86,000 | 585 |
| 2012-02-20 | 1,160 | 1,183 | 1,160 | 1,171 | 102,000 | 585.50 |
| 2012-02-17 | 1,174 | 1,184 | 1,160 | 1,160 | 79,000 | 580 |
| 2012-02-16 | 1,169 | 1,180 | 1,161 | 1,174 | 113,000 | 587 |
| 2012-02-15 | 1,140 | 1,216 | 1,140 | 1,199 | 115,000 | 599.50 |
| 2012-02-14 | 1,106 | 1,146 | 1,105 | 1,140 | 99,000 | 570 |
| 2012-02-13 | 1,099 | 1,110 | 1,099 | 1,105 | 56,000 | 552.50 |
| 2012-02-10 | 1,110 | 1,114 | 1,095 | 1,100 | 76,000 | 550 |
| 2012-02-09 | 1,082 | 1,114 | 1,082 | 1,109 | 169,000 | 554.50 |
| 2012-02-08 | 1,037 | 1,078 | 1,028 | 1,078 | 185,000 | 539 |
| 2012-02-07 | 1,000 | 1,039 | 1,000 | 1,039 | 95,000 | 519.50 |
| 2012-02-06 | 999 | 1,015 | 985 | 985 | 16,000 | 492.50 |
| 2012-02-03 | 976 | 1,010 | 974 | 999 | 42,000 | 499.50 |
| 2012-02-02 | 996 | 1,007 | 996 | 1,005 | 48,000 | 502.50 |
| 2012-02-01 | 998 | 1,004 | 978 | 1,002 | 24,000 | 501 |
| 2012-01-31 | 992 | 1,007 | 989 | 1,007 | 40,000 | 503.50 |
| 2012-01-30 | 997 | 997 | 990 | 992 | 13,000 | 496 |
| 2012-01-27 | 995 | 997 | 984 | 991 | 24,000 | 495.50 |
| 2012-01-26 | 999 | 999 | 986 | 995 | 50,000 | 497.50 |
| 2012-01-25 | 1,011 | 1,011 | 990 | 999 | 97,000 | 499.50 |
| 2012-01-24 | 986 | 990 | 977 | 982 | 43,000 | 491 |
| 2012-01-23 | 985 | 990 | 979 | 984 | 46,000 | 492 |
| 2012-01-20 | 971 | 981 | 969 | 977 | 55,000 | 488.50 |
| 2012-01-19 | 940 | 955 | 940 | 951 | 17,000 | 475.50 |
| 2012-01-18 | 920 | 931 | 920 | 929 | 41,000 | 464.50 |
| 2012-01-17 | 920 | 927 | 917 | 927 | 20,000 | 463.50 |
| 2012-01-16 | 944 | 944 | 925 | 926 | 16,000 | 463 |
| 2012-01-13 | 940 | 953 | 940 | 945 | 29,000 | 472.50 |
| 2012-01-12 | 938 | 943 | 932 | 943 | 23,000 | 471.50 |
| 2012-01-11 | 940 | 946 | 936 | 944 | 19,000 | 472 |
| 2012-01-10 | 937 | 941 | 925 | 932 | 46,000 | 466 |
| 2012-01-06 | 945 | 950 | 930 | 932 | 26,000 | 466 |
| 2012-01-05 | 940 | 952 | 939 | 946 | 26,000 | 473 |
| 2012-01-04 | 938 | 945 | 930 | 943 | 60,000 | 471.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
