4716 日本オラクル(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 | 3,590 | 3,615 | 3,590 | 3,590 | 111,400 | 3,590 |
| 2012-12-27 | 3,605 | 3,615 | 3,580 | 3,580 | 145,900 | 3,580 |
| 2012-12-26 | 3,585 | 3,620 | 3,560 | 3,610 | 153,200 | 3,610 |
| 2012-12-25 | 3,650 | 3,670 | 3,570 | 3,580 | 165,300 | 3,580 |
| 2012-12-21 | 3,485 | 3,595 | 3,485 | 3,575 | 214,600 | 3,575 |
| 2012-12-20 | 3,490 | 3,530 | 3,455 | 3,505 | 201,900 | 3,505 |
| 2012-12-19 | 3,490 | 3,490 | 3,445 | 3,490 | 130,800 | 3,490 |
| 2012-12-18 | 3,490 | 3,515 | 3,470 | 3,475 | 110,300 | 3,475 |
| 2012-12-17 | 3,510 | 3,525 | 3,480 | 3,480 | 109,400 | 3,480 |
| 2012-12-14 | 3,560 | 3,565 | 3,500 | 3,510 | 145,400 | 3,510 |
| 2012-12-13 | 3,570 | 3,570 | 3,515 | 3,535 | 70,700 | 3,535 |
| 2012-12-12 | 3,580 | 3,590 | 3,525 | 3,535 | 83,700 | 3,535 |
| 2012-12-11 | 3,555 | 3,560 | 3,540 | 3,550 | 91,100 | 3,550 |
| 2012-12-10 | 3,535 | 3,555 | 3,510 | 3,535 | 99,000 | 3,535 |
| 2012-12-07 | 3,545 | 3,555 | 3,525 | 3,535 | 72,400 | 3,535 |
| 2012-12-06 | 3,535 | 3,560 | 3,530 | 3,555 | 115,700 | 3,555 |
| 2012-12-05 | 3,500 | 3,525 | 3,475 | 3,520 | 102,500 | 3,520 |
| 2012-12-04 | 3,445 | 3,510 | 3,435 | 3,510 | 110,100 | 3,510 |
| 2012-12-03 | 3,470 | 3,475 | 3,440 | 3,450 | 65,600 | 3,450 |
| 2012-11-30 | 3,485 | 3,485 | 3,445 | 3,460 | 179,200 | 3,460 |
| 2012-11-29 | 3,435 | 3,490 | 3,425 | 3,470 | 119,200 | 3,470 |
| 2012-11-28 | 3,400 | 3,445 | 3,400 | 3,405 | 76,100 | 3,405 |
| 2012-11-27 | 3,400 | 3,460 | 3,400 | 3,450 | 78,500 | 3,450 |
| 2012-11-26 | 3,425 | 3,425 | 3,385 | 3,400 | 106,600 | 3,400 |
| 2012-11-22 | 3,475 | 3,480 | 3,380 | 3,405 | 139,900 | 3,405 |
| 2012-11-21 | 3,475 | 3,475 | 3,410 | 3,445 | 103,000 | 3,445 |
| 2012-11-20 | 3,450 | 3,470 | 3,425 | 3,440 | 101,100 | 3,440 |
| 2012-11-19 | 3,420 | 3,435 | 3,405 | 3,420 | 89,900 | 3,420 |
| 2012-11-16 | 3,410 | 3,430 | 3,365 | 3,385 | 127,200 | 3,385 |
| 2012-11-15 | 3,320 | 3,390 | 3,320 | 3,380 | 135,700 | 3,380 |
| 2012-11-14 | 3,290 | 3,330 | 3,290 | 3,320 | 58,900 | 3,320 |
| 2012-11-13 | 3,290 | 3,300 | 3,265 | 3,290 | 67,400 | 3,290 |
| 2012-11-12 | 3,340 | 3,345 | 3,290 | 3,290 | 77,400 | 3,290 |
| 2012-11-09 | 3,360 | 3,365 | 3,290 | 3,320 | 151,700 | 3,320 |
| 2012-11-08 | 3,380 | 3,405 | 3,350 | 3,360 | 132,100 | 3,360 |
| 2012-11-07 | 3,465 | 3,465 | 3,385 | 3,390 | 158,600 | 3,390 |
| 2012-11-06 | 3,500 | 3,515 | 3,450 | 3,465 | 101,400 | 3,465 |
| 2012-11-05 | 3,465 | 3,505 | 3,425 | 3,495 | 165,800 | 3,495 |
| 2012-11-02 | 3,580 | 3,590 | 3,495 | 3,505 | 128,300 | 3,505 |
| 2012-11-01 | 3,560 | 3,565 | 3,520 | 3,565 | 76,300 | 3,565 |
| 2012-10-31 | 3,505 | 3,555 | 3,505 | 3,550 | 102,400 | 3,550 |
| 2012-10-30 | 3,550 | 3,575 | 3,510 | 3,515 | 94,500 | 3,515 |
| 2012-10-29 | 3,590 | 3,595 | 3,535 | 3,555 | 100,100 | 3,555 |
| 2012-10-26 | 3,650 | 3,650 | 3,590 | 3,590 | 79,900 | 3,590 |
| 2012-10-25 | 3,580 | 3,645 | 3,575 | 3,645 | 147,800 | 3,645 |
| 2012-10-24 | 3,530 | 3,600 | 3,530 | 3,565 | 114,700 | 3,565 |
| 2012-10-23 | 3,605 | 3,605 | 3,565 | 3,575 | 81,300 | 3,575 |
| 2012-10-22 | 3,540 | 3,615 | 3,535 | 3,605 | 119,900 | 3,605 |
| 2012-10-19 | 3,605 | 3,605 | 3,535 | 3,570 | 125,700 | 3,570 |
| 2012-10-18 | 3,625 | 3,640 | 3,605 | 3,610 | 157,700 | 3,610 |
| 2012-10-17 | 3,610 | 3,630 | 3,570 | 3,625 | 172,600 | 3,625 |
| 2012-10-16 | 3,525 | 3,525 | 3,480 | 3,505 | 224,200 | 3,505 |
| 2012-10-15 | 3,590 | 3,595 | 3,530 | 3,530 | 178,500 | 3,530 |
| 2012-10-12 | 3,630 | 3,660 | 3,615 | 3,620 | 99,400 | 3,620 |
| 2012-10-11 | 3,640 | 3,650 | 3,605 | 3,625 | 214,700 | 3,625 |
| 2012-10-10 | 3,730 | 3,765 | 3,680 | 3,680 | 207,200 | 3,680 |
| 2012-10-09 | 3,880 | 3,895 | 3,770 | 3,770 | 254,400 | 3,770 |
| 2012-10-05 | 3,955 | 3,955 | 3,905 | 3,930 | 117,600 | 3,930 |
| 2012-10-04 | 3,895 | 3,955 | 3,895 | 3,940 | 93,900 | 3,940 |
| 2012-10-03 | 3,930 | 3,945 | 3,875 | 3,890 | 150,600 | 3,890 |
| 2012-10-02 | 3,960 | 3,970 | 3,925 | 3,935 | 94,600 | 3,935 |
| 2012-10-01 | 4,000 | 4,005 | 3,935 | 3,955 | 100,500 | 3,955 |
| 2012-09-28 | 3,985 | 4,035 | 3,975 | 4,025 | 322,500 | 4,025 |
| 2012-09-27 | 3,905 | 3,995 | 3,905 | 3,985 | 228,200 | 3,985 |
| 2012-09-26 | 3,845 | 3,910 | 3,835 | 3,900 | 225,200 | 3,900 |
| 2012-09-25 | 3,820 | 3,875 | 3,790 | 3,835 | 178,400 | 3,835 |
| 2012-09-24 | 3,800 | 3,820 | 3,765 | 3,780 | 118,900 | 3,780 |
| 2012-09-21 | 3,790 | 3,820 | 3,780 | 3,805 | 81,900 | 3,805 |
| 2012-09-20 | 3,780 | 3,815 | 3,780 | 3,785 | 96,800 | 3,785 |
| 2012-09-19 | 3,765 | 3,810 | 3,765 | 3,775 | 90,400 | 3,775 |
| 2012-09-18 | 3,770 | 3,800 | 3,655 | 3,755 | 105,400 | 3,755 |
| 2012-09-14 | 3,850 | 3,850 | 3,750 | 3,760 | 195,200 | 3,760 |
| 2012-09-13 | 3,780 | 3,820 | 3,775 | 3,815 | 101,700 | 3,815 |
| 2012-09-12 | 3,700 | 3,800 | 3,690 | 3,800 | 121,800 | 3,800 |
| 2012-09-11 | 3,730 | 3,740 | 3,675 | 3,680 | 92,200 | 3,680 |
| 2012-09-10 | 3,715 | 3,755 | 3,715 | 3,755 | 67,400 | 3,755 |
| 2012-09-07 | 3,715 | 3,745 | 3,700 | 3,735 | 140,100 | 3,735 |
| 2012-09-06 | 3,645 | 3,715 | 3,640 | 3,670 | 179,200 | 3,670 |
| 2012-09-05 | 3,645 | 3,695 | 3,635 | 3,640 | 147,900 | 3,640 |
| 2012-09-04 | 3,735 | 3,740 | 3,650 | 3,665 | 171,300 | 3,665 |
| 2012-09-03 | 3,780 | 3,815 | 3,770 | 3,775 | 72,600 | 3,775 |
| 2012-08-31 | 3,780 | 3,830 | 3,780 | 3,785 | 142,500 | 3,785 |
| 2012-08-30 | 3,775 | 3,810 | 3,770 | 3,810 | 87,800 | 3,810 |
| 2012-08-29 | 3,750 | 3,785 | 3,745 | 3,775 | 70,400 | 3,775 |
| 2012-08-28 | 3,805 | 3,810 | 3,730 | 3,745 | 151,400 | 3,745 |
| 2012-08-27 | 3,795 | 3,815 | 3,770 | 3,810 | 107,600 | 3,810 |
| 2012-08-24 | 3,770 | 3,795 | 3,755 | 3,795 | 80,800 | 3,795 |
| 2012-08-23 | 3,800 | 3,800 | 3,750 | 3,795 | 118,200 | 3,795 |
| 2012-08-22 | 3,745 | 3,795 | 3,735 | 3,795 | 144,600 | 3,795 |
| 2012-08-21 | 3,725 | 3,745 | 3,725 | 3,730 | 61,300 | 3,730 |
| 2012-08-20 | 3,735 | 3,750 | 3,710 | 3,720 | 75,300 | 3,720 |
| 2012-08-17 | 3,690 | 3,755 | 3,685 | 3,755 | 122,400 | 3,755 |
| 2012-08-16 | 3,730 | 3,755 | 3,680 | 3,690 | 219,500 | 3,690 |
| 2012-08-15 | 3,695 | 3,730 | 3,690 | 3,730 | 123,600 | 3,730 |
| 2012-08-14 | 3,580 | 3,715 | 3,575 | 3,700 | 187,200 | 3,700 |
| 2012-08-13 | 3,580 | 3,590 | 3,545 | 3,560 | 100,700 | 3,560 |
| 2012-08-10 | 3,640 | 3,650 | 3,570 | 3,595 | 166,100 | 3,595 |
| 2012-08-09 | 3,655 | 3,670 | 3,565 | 3,610 | 180,800 | 3,610 |
| 2012-08-08 | 3,675 | 3,720 | 3,635 | 3,670 | 162,500 | 3,670 |
| 2012-08-07 | 3,645 | 3,670 | 3,625 | 3,665 | 146,600 | 3,665 |
| 2012-08-06 | 3,630 | 3,650 | 3,600 | 3,645 | 122,400 | 3,645 |
| 2012-08-03 | 3,525 | 3,595 | 3,525 | 3,595 | 221,800 | 3,595 |
| 2012-08-02 | 3,525 | 3,545 | 3,480 | 3,540 | 132,200 | 3,540 |
| 2012-08-01 | 3,505 | 3,545 | 3,485 | 3,540 | 136,700 | 3,540 |
| 2012-07-31 | 3,450 | 3,525 | 3,440 | 3,515 | 285,300 | 3,515 |
| 2012-07-30 | 3,450 | 3,470 | 3,430 | 3,445 | 130,100 | 3,445 |
| 2012-07-27 | 3,385 | 3,445 | 3,385 | 3,445 | 121,900 | 3,445 |
| 2012-07-26 | 3,350 | 3,370 | 3,330 | 3,370 | 102,200 | 3,370 |
| 2012-07-25 | 3,335 | 3,365 | 3,270 | 3,325 | 161,800 | 3,325 |
| 2012-07-24 | 3,390 | 3,395 | 3,350 | 3,360 | 119,400 | 3,360 |
| 2012-07-23 | 3,370 | 3,415 | 3,370 | 3,380 | 92,000 | 3,380 |
| 2012-07-20 | 3,420 | 3,450 | 3,375 | 3,390 | 240,100 | 3,390 |
| 2012-07-19 | 3,410 | 3,435 | 3,385 | 3,385 | 113,900 | 3,385 |
| 2012-07-18 | 3,390 | 3,415 | 3,375 | 3,390 | 108,600 | 3,390 |
| 2012-07-17 | 3,420 | 3,420 | 3,375 | 3,385 | 150,600 | 3,385 |
| 2012-07-13 | 3,415 | 3,440 | 3,395 | 3,425 | 152,600 | 3,425 |
| 2012-07-12 | 3,390 | 3,450 | 3,385 | 3,435 | 220,200 | 3,435 |
| 2012-07-11 | 3,395 | 3,395 | 3,365 | 3,390 | 129,600 | 3,390 |
| 2012-07-10 | 3,390 | 3,420 | 3,370 | 3,370 | 155,400 | 3,370 |
| 2012-07-09 | 3,375 | 3,395 | 3,360 | 3,390 | 114,600 | 3,390 |
| 2012-07-06 | 3,410 | 3,425 | 3,385 | 3,400 | 121,900 | 3,400 |
| 2012-07-05 | 3,430 | 3,435 | 3,390 | 3,410 | 95,700 | 3,410 |
| 2012-07-04 | 3,400 | 3,430 | 3,400 | 3,425 | 102,800 | 3,425 |
| 2012-07-03 | 3,400 | 3,420 | 3,350 | 3,400 | 231,500 | 3,400 |
| 2012-07-02 | 3,385 | 3,425 | 3,360 | 3,390 | 280,900 | 3,390 |
| 2012-06-29 | 3,280 | 3,435 | 3,265 | 3,425 | 424,800 | 3,425 |
| 2012-06-28 | 3,195 | 3,295 | 3,195 | 3,290 | 378,800 | 3,290 |
| 2012-06-27 | 3,100 | 3,165 | 3,060 | 3,165 | 409,600 | 3,165 |
| 2012-06-26 | 3,055 | 3,060 | 3,030 | 3,055 | 107,600 | 3,055 |
| 2012-06-25 | 3,040 | 3,050 | 3,005 | 3,050 | 134,800 | 3,050 |
| 2012-06-22 | 3,035 | 3,055 | 3,020 | 3,045 | 80,000 | 3,045 |
| 2012-06-21 | 3,015 | 3,045 | 3,010 | 3,045 | 101,300 | 3,045 |
| 2012-06-20 | 3,005 | 3,020 | 2,999 | 3,020 | 165,100 | 3,020 |
| 2012-06-19 | 2,993 | 3,015 | 2,985 | 3,010 | 108,400 | 3,010 |
| 2012-06-18 | 2,985 | 2,995 | 2,965 | 2,993 | 79,800 | 2,993 |
| 2012-06-15 | 2,949 | 2,985 | 2,943 | 2,965 | 114,300 | 2,965 |
| 2012-06-14 | 2,940 | 2,977 | 2,922 | 2,954 | 127,500 | 2,954 |
| 2012-06-13 | 2,902 | 2,964 | 2,894 | 2,943 | 114,400 | 2,943 |
| 2012-06-12 | 2,888 | 2,922 | 2,879 | 2,913 | 118,900 | 2,913 |
| 2012-06-11 | 2,932 | 2,950 | 2,893 | 2,910 | 108,900 | 2,910 |
| 2012-06-08 | 2,904 | 2,924 | 2,870 | 2,900 | 189,500 | 2,900 |
| 2012-06-07 | 2,816 | 2,898 | 2,808 | 2,898 | 139,100 | 2,898 |
| 2012-06-06 | 2,825 | 2,835 | 2,800 | 2,827 | 131,500 | 2,827 |
| 2012-06-05 | 2,811 | 2,843 | 2,811 | 2,838 | 163,500 | 2,838 |
| 2012-06-04 | 2,780 | 2,826 | 2,767 | 2,810 | 112,600 | 2,810 |
| 2012-06-01 | 2,800 | 2,851 | 2,800 | 2,828 | 119,000 | 2,828 |
| 2012-05-31 | 2,811 | 2,858 | 2,806 | 2,858 | 187,100 | 2,858 |
| 2012-05-30 | 2,834 | 2,866 | 2,814 | 2,861 | 165,900 | 2,861 |
| 2012-05-29 | 2,860 | 2,867 | 2,764 | 2,835 | 414,500 | 2,835 |
| 2012-05-28 | 3,000 | 3,015 | 2,995 | 3,005 | 357,600 | 3,005 |
| 2012-05-25 | 3,000 | 3,025 | 2,990 | 3,020 | 166,600 | 3,020 |
| 2012-05-24 | 2,980 | 3,015 | 2,969 | 3,005 | 189,500 | 3,005 |
| 2012-05-23 | 3,010 | 3,015 | 2,982 | 2,982 | 175,200 | 2,982 |
| 2012-05-22 | 2,987 | 3,030 | 2,987 | 3,020 | 163,800 | 3,020 |
| 2012-05-21 | 2,972 | 3,000 | 2,953 | 2,977 | 108,700 | 2,977 |
| 2012-05-18 | 2,985 | 3,020 | 2,975 | 2,981 | 139,600 | 2,981 |
| 2012-05-17 | 3,020 | 3,045 | 3,010 | 3,025 | 87,100 | 3,025 |
| 2012-05-16 | 2,986 | 3,005 | 2,972 | 3,005 | 139,500 | 3,005 |
| 2012-05-15 | 3,000 | 3,015 | 2,970 | 2,993 | 117,400 | 2,993 |
| 2012-05-14 | 3,015 | 3,030 | 3,000 | 3,015 | 72,800 | 3,015 |
| 2012-05-11 | 3,010 | 3,050 | 3,010 | 3,020 | 98,800 | 3,020 |
| 2012-05-10 | 3,030 | 3,045 | 3,010 | 3,035 | 85,600 | 3,035 |
| 2012-05-09 | 3,055 | 3,070 | 3,045 | 3,055 | 104,500 | 3,055 |
| 2012-05-08 | 3,085 | 3,095 | 3,065 | 3,080 | 116,600 | 3,080 |
| 2012-05-07 | 3,030 | 3,080 | 3,030 | 3,070 | 80,900 | 3,070 |
| 2012-05-02 | 3,100 | 3,105 | 3,055 | 3,090 | 137,300 | 3,090 |
| 2012-05-01 | 3,090 | 3,110 | 3,085 | 3,105 | 72,200 | 3,105 |
| 2012-04-27 | 3,145 | 3,155 | 3,085 | 3,090 | 141,400 | 3,090 |
| 2012-04-26 | 3,140 | 3,150 | 3,130 | 3,150 | 73,300 | 3,150 |
| 2012-04-25 | 3,120 | 3,135 | 3,100 | 3,125 | 81,700 | 3,125 |
| 2012-04-24 | 3,100 | 3,115 | 3,095 | 3,110 | 76,400 | 3,110 |
| 2012-04-23 | 3,115 | 3,140 | 3,110 | 3,125 | 73,000 | 3,125 |
| 2012-04-20 | 3,130 | 3,140 | 3,115 | 3,135 | 58,100 | 3,135 |
| 2012-04-19 | 3,110 | 3,135 | 3,105 | 3,130 | 90,600 | 3,130 |
| 2012-04-18 | 3,140 | 3,155 | 3,130 | 3,140 | 116,100 | 3,140 |
| 2012-04-17 | 3,100 | 3,125 | 3,090 | 3,110 | 92,000 | 3,110 |
| 2012-04-16 | 3,080 | 3,095 | 3,060 | 3,090 | 99,900 | 3,090 |
| 2012-04-13 | 3,055 | 3,105 | 3,055 | 3,100 | 129,900 | 3,100 |
| 2012-04-12 | 3,060 | 3,070 | 3,050 | 3,055 | 94,800 | 3,055 |
| 2012-04-11 | 3,040 | 3,075 | 3,035 | 3,065 | 167,600 | 3,065 |
| 2012-04-10 | 3,035 | 3,075 | 3,035 | 3,060 | 144,600 | 3,060 |
| 2012-04-09 | 3,040 | 3,050 | 3,025 | 3,030 | 91,000 | 3,030 |
| 2012-04-06 | 3,070 | 3,070 | 3,035 | 3,065 | 85,700 | 3,065 |
| 2012-04-05 | 3,050 | 3,100 | 3,050 | 3,080 | 90,600 | 3,080 |
| 2012-04-04 | 3,105 | 3,125 | 3,065 | 3,065 | 115,200 | 3,065 |
| 2012-04-03 | 3,115 | 3,130 | 3,100 | 3,125 | 105,500 | 3,125 |
| 2012-04-02 | 3,150 | 3,170 | 3,120 | 3,120 | 117,500 | 3,120 |
| 2012-03-30 | 3,150 | 3,165 | 3,125 | 3,145 | 205,200 | 3,145 |
| 2012-03-29 | 3,120 | 3,155 | 3,120 | 3,145 | 107,700 | 3,145 |
| 2012-03-28 | 3,075 | 3,110 | 3,055 | 3,110 | 156,300 | 3,110 |
| 2012-03-27 | 2,993 | 3,080 | 2,990 | 3,075 | 232,200 | 3,075 |
| 2012-03-26 | 2,998 | 2,998 | 2,951 | 2,951 | 107,700 | 2,951 |
| 2012-03-23 | 2,967 | 2,995 | 2,960 | 2,978 | 100,200 | 2,978 |
| 2012-03-22 | 2,983 | 3,000 | 2,977 | 2,986 | 132,900 | 2,986 |
| 2012-03-21 | 2,952 | 2,987 | 2,952 | 2,967 | 151,900 | 2,967 |
| 2012-03-19 | 2,972 | 2,984 | 2,951 | 2,951 | 90,700 | 2,951 |
| 2012-03-16 | 2,960 | 2,984 | 2,960 | 2,971 | 81,500 | 2,971 |
| 2012-03-15 | 2,950 | 2,984 | 2,949 | 2,960 | 125,100 | 2,960 |
| 2012-03-14 | 2,965 | 2,984 | 2,943 | 2,951 | 149,800 | 2,951 |
| 2012-03-13 | 2,936 | 2,965 | 2,934 | 2,935 | 122,100 | 2,935 |
| 2012-03-12 | 2,936 | 2,965 | 2,935 | 2,935 | 96,500 | 2,935 |
| 2012-03-09 | 2,924 | 2,956 | 2,905 | 2,936 | 211,700 | 2,936 |
| 2012-03-08 | 2,888 | 2,903 | 2,869 | 2,894 | 139,100 | 2,894 |
| 2012-03-07 | 2,884 | 2,905 | 2,857 | 2,877 | 283,300 | 2,877 |
| 2012-03-06 | 2,935 | 2,949 | 2,905 | 2,934 | 136,300 | 2,934 |
| 2012-03-05 | 2,922 | 2,956 | 2,919 | 2,939 | 183,900 | 2,939 |
| 2012-03-02 | 2,922 | 2,926 | 2,891 | 2,923 | 144,500 | 2,923 |
| 2012-03-01 | 2,929 | 2,946 | 2,908 | 2,934 | 216,500 | 2,934 |
| 2012-02-29 | 2,897 | 2,935 | 2,877 | 2,929 | 311,800 | 2,929 |
| 2012-02-28 | 2,815 | 2,882 | 2,815 | 2,876 | 184,700 | 2,876 |
| 2012-02-27 | 2,818 | 2,843 | 2,804 | 2,815 | 186,900 | 2,815 |
| 2012-02-24 | 2,799 | 2,817 | 2,790 | 2,813 | 126,600 | 2,813 |
| 2012-02-23 | 2,774 | 2,806 | 2,763 | 2,805 | 164,300 | 2,805 |
| 2012-02-22 | 2,763 | 2,777 | 2,752 | 2,773 | 117,400 | 2,773 |
| 2012-02-21 | 2,706 | 2,758 | 2,706 | 2,747 | 227,700 | 2,747 |
| 2012-02-20 | 2,741 | 2,743 | 2,696 | 2,706 | 300,300 | 2,706 |
| 2012-02-17 | 2,780 | 2,780 | 2,735 | 2,742 | 134,800 | 2,742 |
| 2012-02-16 | 2,791 | 2,791 | 2,750 | 2,759 | 159,400 | 2,759 |
| 2012-02-15 | 2,772 | 2,793 | 2,764 | 2,791 | 130,900 | 2,791 |
| 2012-02-14 | 2,731 | 2,784 | 2,730 | 2,778 | 144,300 | 2,778 |
| 2012-02-13 | 2,735 | 2,753 | 2,726 | 2,731 | 97,800 | 2,731 |
| 2012-02-10 | 2,749 | 2,760 | 2,724 | 2,756 | 215,200 | 2,756 |
| 2012-02-09 | 2,710 | 2,749 | 2,703 | 2,730 | 202,300 | 2,730 |
| 2012-02-08 | 2,690 | 2,715 | 2,689 | 2,708 | 118,200 | 2,708 |
| 2012-02-07 | 2,669 | 2,685 | 2,666 | 2,676 | 109,400 | 2,676 |
| 2012-02-06 | 2,695 | 2,707 | 2,667 | 2,682 | 116,700 | 2,682 |
| 2012-02-03 | 2,693 | 2,698 | 2,664 | 2,685 | 148,000 | 2,685 |
| 2012-02-02 | 2,700 | 2,700 | 2,689 | 2,692 | 97,400 | 2,692 |
| 2012-02-01 | 2,668 | 2,700 | 2,663 | 2,696 | 190,400 | 2,696 |
| 2012-01-31 | 2,657 | 2,686 | 2,637 | 2,668 | 437,000 | 2,668 |
| 2012-01-30 | 2,659 | 2,698 | 2,653 | 2,671 | 742,200 | 2,671 |
| 2012-01-27 | 2,648 | 2,660 | 2,638 | 2,653 | 170,200 | 2,653 |
| 2012-01-26 | 2,627 | 2,655 | 2,603 | 2,654 | 216,400 | 2,654 |
| 2012-01-25 | 2,595 | 2,638 | 2,583 | 2,620 | 214,800 | 2,620 |
| 2012-01-24 | 2,572 | 2,608 | 2,551 | 2,594 | 213,800 | 2,594 |
| 2012-01-23 | 2,528 | 2,579 | 2,526 | 2,572 | 123,700 | 2,572 |
| 2012-01-20 | 2,529 | 2,540 | 2,512 | 2,524 | 173,600 | 2,524 |
| 2012-01-19 | 2,526 | 2,546 | 2,516 | 2,519 | 147,200 | 2,519 |
| 2012-01-18 | 2,547 | 2,548 | 2,511 | 2,519 | 152,200 | 2,519 |
| 2012-01-17 | 2,565 | 2,567 | 2,536 | 2,557 | 94,200 | 2,557 |
| 2012-01-16 | 2,577 | 2,590 | 2,554 | 2,561 | 118,600 | 2,561 |
| 2012-01-13 | 2,578 | 2,588 | 2,548 | 2,580 | 146,600 | 2,580 |
| 2012-01-12 | 2,519 | 2,582 | 2,519 | 2,564 | 228,100 | 2,564 |
| 2012-01-11 | 2,535 | 2,545 | 2,500 | 2,515 | 187,400 | 2,515 |
| 2012-01-10 | 2,520 | 2,564 | 2,520 | 2,533 | 119,800 | 2,533 |
| 2012-01-06 | 2,517 | 2,524 | 2,504 | 2,519 | 113,200 | 2,519 |
| 2012-01-05 | 2,532 | 2,558 | 2,524 | 2,530 | 135,600 | 2,530 |
| 2012-01-04 | 2,551 | 2,574 | 2,540 | 2,556 | 141,000 | 2,556 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
