4544 H.U.グループホールディングス(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 | 3,520 | 3,535 | 3,465 | 3,475 | 141,200 | 3,475 |
| 2012-12-27 | 3,545 | 3,555 | 3,515 | 3,515 | 207,300 | 3,515 |
| 2012-12-26 | 3,505 | 3,515 | 3,490 | 3,510 | 81,900 | 3,510 |
| 2012-12-25 | 3,585 | 3,585 | 3,505 | 3,505 | 146,200 | 3,505 |
| 2012-12-21 | 3,490 | 3,535 | 3,465 | 3,525 | 268,300 | 3,525 |
| 2012-12-20 | 3,455 | 3,500 | 3,445 | 3,480 | 316,200 | 3,480 |
| 2012-12-19 | 3,445 | 3,450 | 3,400 | 3,435 | 398,800 | 3,435 |
| 2012-12-18 | 3,470 | 3,485 | 3,455 | 3,460 | 242,000 | 3,460 |
| 2012-12-17 | 3,500 | 3,500 | 3,460 | 3,490 | 176,900 | 3,490 |
| 2012-12-14 | 3,470 | 3,520 | 3,465 | 3,480 | 391,500 | 3,480 |
| 2012-12-13 | 3,470 | 3,475 | 3,415 | 3,425 | 168,800 | 3,425 |
| 2012-12-12 | 3,470 | 3,500 | 3,445 | 3,465 | 166,200 | 3,465 |
| 2012-12-11 | 3,460 | 3,540 | 3,460 | 3,475 | 314,900 | 3,475 |
| 2012-12-10 | 3,470 | 3,495 | 3,465 | 3,480 | 201,700 | 3,480 |
| 2012-12-07 | 3,515 | 3,530 | 3,490 | 3,490 | 214,800 | 3,490 |
| 2012-12-06 | 3,585 | 3,605 | 3,505 | 3,520 | 246,200 | 3,520 |
| 2012-12-05 | 3,550 | 3,610 | 3,545 | 3,560 | 604,000 | 3,560 |
| 2012-12-04 | 3,435 | 3,545 | 3,435 | 3,545 | 560,300 | 3,545 |
| 2012-12-03 | 3,380 | 3,440 | 3,340 | 3,435 | 421,600 | 3,435 |
| 2012-11-30 | 3,340 | 3,345 | 3,295 | 3,345 | 200,100 | 3,345 |
| 2012-11-29 | 3,330 | 3,330 | 3,305 | 3,310 | 88,500 | 3,310 |
| 2012-11-28 | 3,310 | 3,350 | 3,295 | 3,330 | 137,800 | 3,330 |
| 2012-11-27 | 3,290 | 3,345 | 3,290 | 3,325 | 178,400 | 3,325 |
| 2012-11-26 | 3,335 | 3,335 | 3,255 | 3,265 | 192,700 | 3,265 |
| 2012-11-22 | 3,335 | 3,345 | 3,275 | 3,290 | 114,500 | 3,290 |
| 2012-11-21 | 3,325 | 3,325 | 3,280 | 3,305 | 182,300 | 3,305 |
| 2012-11-20 | 3,335 | 3,335 | 3,290 | 3,305 | 154,600 | 3,305 |
| 2012-11-19 | 3,350 | 3,350 | 3,295 | 3,310 | 190,600 | 3,310 |
| 2012-11-16 | 3,255 | 3,280 | 3,230 | 3,250 | 276,000 | 3,250 |
| 2012-11-15 | 3,260 | 3,265 | 3,190 | 3,205 | 210,600 | 3,205 |
| 2012-11-14 | 3,250 | 3,280 | 3,240 | 3,260 | 158,000 | 3,260 |
| 2012-11-13 | 3,270 | 3,310 | 3,240 | 3,265 | 200,100 | 3,265 |
| 2012-11-12 | 3,265 | 3,305 | 3,260 | 3,265 | 108,100 | 3,265 |
| 2012-11-09 | 3,300 | 3,345 | 3,295 | 3,300 | 135,100 | 3,300 |
| 2012-11-08 | 3,275 | 3,365 | 3,225 | 3,305 | 176,300 | 3,305 |
| 2012-11-07 | 3,300 | 3,315 | 3,250 | 3,270 | 162,100 | 3,270 |
| 2012-11-06 | 3,325 | 3,345 | 3,290 | 3,295 | 141,600 | 3,295 |
| 2012-11-05 | 3,340 | 3,360 | 3,310 | 3,325 | 171,500 | 3,325 |
| 2012-11-02 | 3,395 | 3,410 | 3,350 | 3,360 | 167,100 | 3,360 |
| 2012-11-01 | 3,380 | 3,385 | 3,335 | 3,375 | 112,200 | 3,375 |
| 2012-10-31 | 3,410 | 3,410 | 3,360 | 3,375 | 169,500 | 3,375 |
| 2012-10-30 | 3,410 | 3,425 | 3,370 | 3,370 | 157,800 | 3,370 |
| 2012-10-29 | 3,400 | 3,430 | 3,375 | 3,395 | 179,500 | 3,395 |
| 2012-10-26 | 3,420 | 3,435 | 3,385 | 3,385 | 171,800 | 3,385 |
| 2012-10-25 | 3,400 | 3,450 | 3,395 | 3,445 | 137,500 | 3,445 |
| 2012-10-24 | 3,395 | 3,400 | 3,365 | 3,375 | 224,400 | 3,375 |
| 2012-10-23 | 3,380 | 3,380 | 3,350 | 3,380 | 106,700 | 3,380 |
| 2012-10-22 | 3,320 | 3,375 | 3,315 | 3,375 | 87,000 | 3,375 |
| 2012-10-19 | 3,375 | 3,410 | 3,345 | 3,355 | 153,600 | 3,355 |
| 2012-10-18 | 3,365 | 3,380 | 3,335 | 3,375 | 100,600 | 3,375 |
| 2012-10-17 | 3,380 | 3,415 | 3,350 | 3,360 | 159,100 | 3,360 |
| 2012-10-16 | 3,345 | 3,380 | 3,335 | 3,365 | 189,200 | 3,365 |
| 2012-10-15 | 3,365 | 3,385 | 3,340 | 3,350 | 181,400 | 3,350 |
| 2012-10-12 | 3,370 | 3,385 | 3,355 | 3,380 | 181,300 | 3,380 |
| 2012-10-11 | 3,315 | 3,365 | 3,305 | 3,350 | 133,500 | 3,350 |
| 2012-10-10 | 3,375 | 3,390 | 3,325 | 3,330 | 292,300 | 3,330 |
| 2012-10-09 | 3,390 | 3,445 | 3,380 | 3,410 | 160,500 | 3,410 |
| 2012-10-05 | 3,445 | 3,455 | 3,395 | 3,420 | 136,800 | 3,420 |
| 2012-10-04 | 3,415 | 3,430 | 3,400 | 3,415 | 119,700 | 3,415 |
| 2012-10-03 | 3,465 | 3,475 | 3,390 | 3,395 | 193,300 | 3,395 |
| 2012-10-02 | 3,530 | 3,530 | 3,460 | 3,460 | 189,800 | 3,460 |
| 2012-10-01 | 3,505 | 3,505 | 3,455 | 3,480 | 152,700 | 3,480 |
| 2012-09-28 | 3,500 | 3,505 | 3,455 | 3,505 | 276,700 | 3,505 |
| 2012-09-27 | 3,485 | 3,510 | 3,460 | 3,495 | 223,700 | 3,495 |
| 2012-09-26 | 3,410 | 3,510 | 3,405 | 3,500 | 213,600 | 3,500 |
| 2012-09-25 | 3,450 | 3,480 | 3,435 | 3,460 | 204,200 | 3,460 |
| 2012-09-24 | 3,375 | 3,445 | 3,375 | 3,435 | 183,000 | 3,435 |
| 2012-09-21 | 3,345 | 3,385 | 3,335 | 3,370 | 141,400 | 3,370 |
| 2012-09-20 | 3,315 | 3,360 | 3,305 | 3,330 | 134,200 | 3,330 |
| 2012-09-19 | 3,345 | 3,370 | 3,330 | 3,340 | 149,400 | 3,340 |
| 2012-09-18 | 3,375 | 3,395 | 3,320 | 3,325 | 274,500 | 3,325 |
| 2012-09-14 | 3,455 | 3,460 | 3,360 | 3,370 | 275,600 | 3,370 |
| 2012-09-13 | 3,480 | 3,485 | 3,425 | 3,465 | 171,500 | 3,465 |
| 2012-09-12 | 3,455 | 3,525 | 3,455 | 3,520 | 155,200 | 3,520 |
| 2012-09-11 | 3,450 | 3,455 | 3,415 | 3,435 | 139,300 | 3,435 |
| 2012-09-10 | 3,420 | 3,455 | 3,400 | 3,450 | 92,500 | 3,450 |
| 2012-09-07 | 3,465 | 3,480 | 3,425 | 3,440 | 169,700 | 3,440 |
| 2012-09-06 | 3,500 | 3,500 | 3,455 | 3,475 | 124,400 | 3,475 |
| 2012-09-05 | 3,460 | 3,510 | 3,460 | 3,480 | 108,400 | 3,480 |
| 2012-09-04 | 3,530 | 3,530 | 3,470 | 3,490 | 226,100 | 3,490 |
| 2012-09-03 | 3,525 | 3,550 | 3,505 | 3,515 | 206,700 | 3,515 |
| 2012-08-31 | 3,495 | 3,545 | 3,485 | 3,505 | 254,200 | 3,505 |
| 2012-08-30 | 3,525 | 3,525 | 3,485 | 3,500 | 119,900 | 3,500 |
| 2012-08-29 | 3,515 | 3,530 | 3,485 | 3,515 | 167,400 | 3,515 |
| 2012-08-28 | 3,510 | 3,525 | 3,480 | 3,485 | 190,900 | 3,485 |
| 2012-08-27 | 3,520 | 3,520 | 3,485 | 3,490 | 91,900 | 3,490 |
| 2012-08-24 | 3,515 | 3,525 | 3,495 | 3,495 | 115,700 | 3,495 |
| 2012-08-23 | 3,530 | 3,565 | 3,510 | 3,520 | 204,600 | 3,520 |
| 2012-08-22 | 3,520 | 3,530 | 3,485 | 3,530 | 201,000 | 3,530 |
| 2012-08-21 | 3,465 | 3,515 | 3,455 | 3,510 | 225,400 | 3,510 |
| 2012-08-20 | 3,430 | 3,450 | 3,390 | 3,440 | 181,600 | 3,440 |
| 2012-08-17 | 3,475 | 3,495 | 3,400 | 3,410 | 241,500 | 3,410 |
| 2012-08-16 | 3,515 | 3,520 | 3,455 | 3,475 | 143,100 | 3,475 |
| 2012-08-15 | 3,495 | 3,515 | 3,475 | 3,510 | 208,700 | 3,510 |
| 2012-08-14 | 3,455 | 3,500 | 3,430 | 3,495 | 292,600 | 3,495 |
| 2012-08-13 | 3,435 | 3,470 | 3,415 | 3,455 | 231,700 | 3,455 |
| 2012-08-10 | 3,440 | 3,455 | 3,420 | 3,425 | 141,300 | 3,425 |
| 2012-08-09 | 3,425 | 3,455 | 3,395 | 3,445 | 248,700 | 3,445 |
| 2012-08-08 | 3,430 | 3,465 | 3,415 | 3,435 | 270,400 | 3,435 |
| 2012-08-07 | 3,430 | 3,455 | 3,415 | 3,440 | 222,400 | 3,440 |
| 2012-08-06 | 3,430 | 3,480 | 3,415 | 3,445 | 350,000 | 3,445 |
| 2012-08-03 | 3,380 | 3,485 | 3,360 | 3,460 | 395,800 | 3,460 |
| 2012-08-02 | 3,345 | 3,360 | 3,290 | 3,305 | 220,600 | 3,305 |
| 2012-08-01 | 3,320 | 3,375 | 3,310 | 3,345 | 223,000 | 3,345 |
| 2012-07-31 | 3,335 | 3,375 | 3,335 | 3,340 | 157,600 | 3,340 |
| 2012-07-30 | 3,300 | 3,340 | 3,285 | 3,335 | 105,000 | 3,335 |
| 2012-07-27 | 3,360 | 3,395 | 3,290 | 3,310 | 175,500 | 3,310 |
| 2012-07-26 | 3,305 | 3,330 | 3,255 | 3,330 | 214,300 | 3,330 |
| 2012-07-25 | 3,255 | 3,310 | 3,250 | 3,295 | 187,800 | 3,295 |
| 2012-07-24 | 3,245 | 3,290 | 3,235 | 3,285 | 149,700 | 3,285 |
| 2012-07-23 | 3,260 | 3,325 | 3,240 | 3,250 | 281,200 | 3,250 |
| 2012-07-20 | 3,255 | 3,315 | 3,230 | 3,250 | 360,900 | 3,250 |
| 2012-07-19 | 3,370 | 3,400 | 3,325 | 3,345 | 244,200 | 3,345 |
| 2012-07-18 | 3,385 | 3,420 | 3,370 | 3,375 | 202,900 | 3,375 |
| 2012-07-17 | 3,340 | 3,405 | 3,330 | 3,365 | 183,300 | 3,365 |
| 2012-07-13 | 3,335 | 3,360 | 3,325 | 3,325 | 204,300 | 3,325 |
| 2012-07-12 | 3,275 | 3,320 | 3,240 | 3,295 | 213,000 | 3,295 |
| 2012-07-11 | 3,270 | 3,295 | 3,240 | 3,285 | 171,900 | 3,285 |
| 2012-07-10 | 3,290 | 3,305 | 3,250 | 3,250 | 158,600 | 3,250 |
| 2012-07-09 | 3,185 | 3,285 | 3,185 | 3,270 | 119,900 | 3,270 |
| 2012-07-06 | 3,270 | 3,290 | 3,190 | 3,210 | 213,200 | 3,210 |
| 2012-07-05 | 3,305 | 3,350 | 3,285 | 3,295 | 80,200 | 3,295 |
| 2012-07-04 | 3,295 | 3,340 | 3,280 | 3,320 | 101,600 | 3,320 |
| 2012-07-03 | 3,255 | 3,300 | 3,255 | 3,300 | 128,300 | 3,300 |
| 2012-07-02 | 3,310 | 3,310 | 3,260 | 3,265 | 100,700 | 3,265 |
| 2012-06-29 | 3,230 | 3,310 | 3,220 | 3,305 | 154,700 | 3,305 |
| 2012-06-28 | 3,195 | 3,230 | 3,185 | 3,230 | 133,500 | 3,230 |
| 2012-06-27 | 3,135 | 3,155 | 3,110 | 3,155 | 102,100 | 3,155 |
| 2012-06-26 | 3,105 | 3,150 | 3,105 | 3,130 | 123,300 | 3,130 |
| 2012-06-25 | 3,195 | 3,195 | 3,125 | 3,130 | 83,000 | 3,130 |
| 2012-06-22 | 3,135 | 3,165 | 3,115 | 3,150 | 135,100 | 3,150 |
| 2012-06-21 | 3,105 | 3,140 | 3,085 | 3,135 | 167,900 | 3,135 |
| 2012-06-20 | 3,085 | 3,125 | 3,075 | 3,110 | 243,900 | 3,110 |
| 2012-06-19 | 3,030 | 3,055 | 3,015 | 3,030 | 82,000 | 3,030 |
| 2012-06-18 | 3,035 | 3,060 | 2,956 | 3,015 | 105,100 | 3,015 |
| 2012-06-15 | 2,977 | 3,030 | 2,969 | 2,999 | 203,800 | 2,999 |
| 2012-06-14 | 2,978 | 2,992 | 2,965 | 2,977 | 119,800 | 2,977 |
| 2012-06-13 | 2,940 | 2,985 | 2,927 | 2,970 | 121,300 | 2,970 |
| 2012-06-12 | 2,977 | 2,978 | 2,920 | 2,951 | 208,400 | 2,951 |
| 2012-06-11 | 3,025 | 3,035 | 3,000 | 3,005 | 141,300 | 3,005 |
| 2012-06-08 | 3,040 | 3,045 | 2,943 | 2,994 | 347,200 | 2,994 |
| 2012-06-07 | 3,020 | 3,070 | 3,010 | 3,060 | 191,700 | 3,060 |
| 2012-06-06 | 3,010 | 3,040 | 2,974 | 3,015 | 302,700 | 3,015 |
| 2012-06-05 | 2,980 | 3,020 | 2,967 | 3,015 | 228,300 | 3,015 |
| 2012-06-04 | 2,942 | 2,972 | 2,932 | 2,961 | 180,200 | 2,961 |
| 2012-06-01 | 2,997 | 3,005 | 2,975 | 2,992 | 149,200 | 2,992 |
| 2012-05-31 | 2,960 | 2,998 | 2,960 | 2,994 | 224,600 | 2,994 |
| 2012-05-30 | 2,968 | 3,005 | 2,957 | 2,980 | 178,300 | 2,980 |
| 2012-05-29 | 2,980 | 2,990 | 2,960 | 2,968 | 125,200 | 2,968 |
| 2012-05-28 | 3,015 | 3,030 | 2,956 | 2,973 | 120,600 | 2,973 |
| 2012-05-25 | 3,000 | 3,020 | 2,959 | 2,990 | 235,700 | 2,990 |
| 2012-05-24 | 2,986 | 3,015 | 2,956 | 2,963 | 119,200 | 2,963 |
| 2012-05-23 | 2,979 | 3,015 | 2,974 | 2,984 | 170,500 | 2,984 |
| 2012-05-22 | 3,005 | 3,030 | 2,972 | 3,015 | 215,500 | 3,015 |
| 2012-05-21 | 2,999 | 3,045 | 2,994 | 3,005 | 116,400 | 3,005 |
| 2012-05-18 | 2,990 | 3,065 | 2,986 | 3,025 | 210,500 | 3,025 |
| 2012-05-17 | 3,085 | 3,090 | 3,040 | 3,050 | 280,200 | 3,050 |
| 2012-05-16 | 3,075 | 3,120 | 3,055 | 3,100 | 150,700 | 3,100 |
| 2012-05-15 | 3,045 | 3,095 | 3,025 | 3,075 | 173,600 | 3,075 |
| 2012-05-14 | 3,075 | 3,090 | 3,055 | 3,065 | 171,800 | 3,065 |
| 2012-05-11 | 3,170 | 3,170 | 3,095 | 3,115 | 223,800 | 3,115 |
| 2012-05-10 | 3,125 | 3,180 | 3,105 | 3,160 | 169,500 | 3,160 |
| 2012-05-09 | 3,150 | 3,165 | 3,105 | 3,165 | 235,000 | 3,165 |
| 2012-05-08 | 3,170 | 3,195 | 3,160 | 3,175 | 139,900 | 3,175 |
| 2012-05-07 | 3,115 | 3,180 | 3,100 | 3,165 | 314,300 | 3,165 |
| 2012-05-02 | 3,185 | 3,200 | 3,150 | 3,170 | 179,800 | 3,170 |
| 2012-05-01 | 3,160 | 3,185 | 3,125 | 3,155 | 118,600 | 3,155 |
| 2012-04-27 | 3,210 | 3,220 | 3,155 | 3,155 | 162,600 | 3,155 |
| 2012-04-26 | 3,240 | 3,250 | 3,200 | 3,235 | 179,500 | 3,235 |
| 2012-04-25 | 3,210 | 3,220 | 3,175 | 3,210 | 227,800 | 3,210 |
| 2012-04-24 | 3,150 | 3,170 | 3,135 | 3,155 | 165,200 | 3,155 |
| 2012-04-23 | 3,175 | 3,245 | 3,165 | 3,185 | 236,200 | 3,185 |
| 2012-04-20 | 3,125 | 3,155 | 3,115 | 3,150 | 142,200 | 3,150 |
| 2012-04-19 | 3,175 | 3,180 | 3,125 | 3,145 | 183,100 | 3,145 |
| 2012-04-18 | 3,200 | 3,210 | 3,150 | 3,190 | 266,400 | 3,190 |
| 2012-04-17 | 3,135 | 3,140 | 3,095 | 3,140 | 119,100 | 3,140 |
| 2012-04-16 | 3,105 | 3,165 | 3,090 | 3,145 | 127,500 | 3,145 |
| 2012-04-13 | 3,120 | 3,155 | 3,105 | 3,145 | 106,800 | 3,145 |
| 2012-04-12 | 3,145 | 3,160 | 3,110 | 3,110 | 246,200 | 3,110 |
| 2012-04-11 | 3,150 | 3,210 | 3,150 | 3,180 | 144,000 | 3,180 |
| 2012-04-10 | 3,200 | 3,215 | 3,150 | 3,190 | 142,000 | 3,190 |
| 2012-04-09 | 3,160 | 3,220 | 3,150 | 3,190 | 131,700 | 3,190 |
| 2012-04-06 | 3,150 | 3,205 | 3,140 | 3,190 | 136,900 | 3,190 |
| 2012-04-05 | 3,210 | 3,215 | 3,180 | 3,185 | 210,100 | 3,185 |
| 2012-04-04 | 3,265 | 3,275 | 3,205 | 3,210 | 208,200 | 3,210 |
| 2012-04-03 | 3,340 | 3,340 | 3,255 | 3,285 | 221,200 | 3,285 |
| 2012-04-02 | 3,270 | 3,400 | 3,225 | 3,310 | 610,900 | 3,310 |
| 2012-03-30 | 3,210 | 3,245 | 3,190 | 3,230 | 213,100 | 3,230 |
| 2012-03-29 | 3,150 | 3,175 | 3,145 | 3,175 | 187,400 | 3,175 |
| 2012-03-28 | 3,215 | 3,215 | 3,105 | 3,135 | 210,100 | 3,135 |
| 2012-03-27 | 3,195 | 3,215 | 3,175 | 3,215 | 159,300 | 3,215 |
| 2012-03-26 | 3,175 | 3,190 | 3,155 | 3,155 | 103,500 | 3,155 |
| 2012-03-23 | 3,145 | 3,185 | 3,130 | 3,175 | 117,000 | 3,175 |
| 2012-03-22 | 3,155 | 3,200 | 3,140 | 3,190 | 160,100 | 3,190 |
| 2012-03-21 | 3,150 | 3,175 | 3,145 | 3,155 | 185,000 | 3,155 |
| 2012-03-19 | 3,105 | 3,150 | 3,105 | 3,135 | 125,400 | 3,135 |
| 2012-03-16 | 3,105 | 3,155 | 3,100 | 3,135 | 241,200 | 3,135 |
| 2012-03-15 | 3,150 | 3,150 | 3,120 | 3,125 | 241,900 | 3,125 |
| 2012-03-14 | 3,200 | 3,200 | 3,155 | 3,155 | 111,700 | 3,155 |
| 2012-03-13 | 3,210 | 3,215 | 3,165 | 3,170 | 158,600 | 3,170 |
| 2012-03-12 | 3,250 | 3,260 | 3,175 | 3,225 | 221,700 | 3,225 |
| 2012-03-09 | 3,255 | 3,260 | 3,205 | 3,230 | 292,100 | 3,230 |
| 2012-03-08 | 3,215 | 3,220 | 3,180 | 3,200 | 146,600 | 3,200 |
| 2012-03-07 | 3,170 | 3,200 | 3,170 | 3,190 | 206,500 | 3,190 |
| 2012-03-06 | 3,145 | 3,175 | 3,145 | 3,170 | 112,800 | 3,170 |
| 2012-03-05 | 3,115 | 3,180 | 3,115 | 3,135 | 125,500 | 3,135 |
| 2012-03-02 | 3,115 | 3,150 | 3,115 | 3,140 | 148,000 | 3,140 |
| 2012-03-01 | 3,110 | 3,110 | 3,050 | 3,075 | 205,100 | 3,075 |
| 2012-02-29 | 3,140 | 3,190 | 3,095 | 3,105 | 315,400 | 3,105 |
| 2012-02-28 | 3,030 | 3,140 | 3,030 | 3,130 | 313,500 | 3,130 |
| 2012-02-27 | 3,110 | 3,110 | 3,025 | 3,080 | 307,100 | 3,080 |
| 2012-02-24 | 3,095 | 3,105 | 3,020 | 3,045 | 354,500 | 3,045 |
| 2012-02-23 | 3,020 | 3,085 | 3,015 | 3,085 | 436,100 | 3,085 |
| 2012-02-22 | 2,929 | 3,015 | 2,921 | 3,005 | 449,100 | 3,005 |
| 2012-02-21 | 2,882 | 2,905 | 2,868 | 2,895 | 220,700 | 2,895 |
| 2012-02-20 | 2,911 | 2,927 | 2,891 | 2,905 | 313,100 | 2,905 |
| 2012-02-17 | 2,872 | 2,893 | 2,856 | 2,880 | 323,000 | 2,880 |
| 2012-02-16 | 2,850 | 2,884 | 2,832 | 2,840 | 312,800 | 2,840 |
| 2012-02-15 | 2,851 | 2,869 | 2,821 | 2,860 | 347,000 | 2,860 |
| 2012-02-14 | 2,811 | 2,860 | 2,811 | 2,830 | 251,900 | 2,830 |
| 2012-02-13 | 2,834 | 2,845 | 2,819 | 2,827 | 208,300 | 2,827 |
| 2012-02-10 | 2,815 | 2,844 | 2,808 | 2,836 | 191,600 | 2,836 |
| 2012-02-09 | 2,807 | 2,851 | 2,807 | 2,828 | 257,100 | 2,828 |
| 2012-02-08 | 2,810 | 2,824 | 2,792 | 2,820 | 281,600 | 2,820 |
| 2012-02-07 | 2,850 | 2,855 | 2,803 | 2,824 | 366,800 | 2,824 |
| 2012-02-06 | 2,906 | 2,910 | 2,838 | 2,854 | 347,800 | 2,854 |
| 2012-02-03 | 2,878 | 2,879 | 2,850 | 2,854 | 221,400 | 2,854 |
| 2012-02-02 | 2,861 | 2,883 | 2,852 | 2,863 | 181,800 | 2,863 |
| 2012-02-01 | 2,855 | 2,873 | 2,844 | 2,861 | 176,400 | 2,861 |
| 2012-01-31 | 2,863 | 2,879 | 2,843 | 2,853 | 216,000 | 2,853 |
| 2012-01-30 | 2,825 | 2,874 | 2,816 | 2,863 | 234,900 | 2,863 |
| 2012-01-27 | 2,824 | 2,849 | 2,815 | 2,824 | 164,200 | 2,824 |
| 2012-01-26 | 2,843 | 2,850 | 2,800 | 2,813 | 379,600 | 2,813 |
| 2012-01-25 | 2,852 | 2,872 | 2,836 | 2,847 | 238,000 | 2,847 |
| 2012-01-24 | 2,857 | 2,872 | 2,831 | 2,850 | 158,300 | 2,850 |
| 2012-01-23 | 2,862 | 2,862 | 2,821 | 2,854 | 259,500 | 2,854 |
| 2012-01-20 | 2,899 | 2,899 | 2,851 | 2,872 | 257,500 | 2,872 |
| 2012-01-19 | 2,982 | 2,985 | 2,867 | 2,883 | 311,100 | 2,883 |
| 2012-01-18 | 2,952 | 3,025 | 2,934 | 2,998 | 229,100 | 2,998 |
| 2012-01-17 | 2,958 | 2,976 | 2,928 | 2,952 | 106,400 | 2,952 |
| 2012-01-16 | 2,948 | 2,959 | 2,923 | 2,957 | 73,600 | 2,957 |
| 2012-01-13 | 2,971 | 2,989 | 2,955 | 2,976 | 149,800 | 2,976 |
| 2012-01-12 | 3,020 | 3,025 | 2,963 | 2,971 | 124,700 | 2,971 |
| 2012-01-11 | 3,040 | 3,055 | 3,015 | 3,035 | 82,500 | 3,035 |
| 2012-01-10 | 3,035 | 3,095 | 3,015 | 3,055 | 110,300 | 3,055 |
| 2012-01-06 | 3,035 | 3,040 | 3,005 | 3,020 | 88,100 | 3,020 |
| 2012-01-05 | 3,070 | 3,085 | 3,045 | 3,045 | 127,000 | 3,045 |
| 2012-01-04 | 3,135 | 3,160 | 3,090 | 3,100 | 156,100 | 3,100 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株