4922 (株)コーセー 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 | 1,815 | 1,817 | 1,800 | 1,805 | 71,700 | 1,805 |
| 2012-12-27 | 1,825 | 1,825 | 1,802 | 1,804 | 117,500 | 1,804 |
| 2012-12-26 | 1,827 | 1,834 | 1,808 | 1,817 | 56,400 | 1,817 |
| 2012-12-25 | 1,823 | 1,830 | 1,808 | 1,810 | 76,400 | 1,810 |
| 2012-12-21 | 1,818 | 1,823 | 1,804 | 1,808 | 78,000 | 1,808 |
| 2012-12-20 | 1,802 | 1,819 | 1,795 | 1,812 | 94,400 | 1,812 |
| 2012-12-19 | 1,802 | 1,804 | 1,791 | 1,801 | 56,900 | 1,801 |
| 2012-12-18 | 1,792 | 1,802 | 1,788 | 1,795 | 56,600 | 1,795 |
| 2012-12-17 | 1,805 | 1,805 | 1,786 | 1,788 | 66,000 | 1,788 |
| 2012-12-14 | 1,795 | 1,807 | 1,785 | 1,795 | 157,900 | 1,795 |
| 2012-12-13 | 1,800 | 1,802 | 1,761 | 1,763 | 114,700 | 1,763 |
| 2012-12-12 | 1,800 | 1,810 | 1,784 | 1,804 | 58,900 | 1,804 |
| 2012-12-11 | 1,851 | 1,851 | 1,793 | 1,794 | 113,400 | 1,794 |
| 2012-12-10 | 1,787 | 1,812 | 1,782 | 1,812 | 115,700 | 1,812 |
| 2012-12-07 | 1,783 | 1,786 | 1,762 | 1,763 | 83,900 | 1,763 |
| 2012-12-06 | 1,775 | 1,787 | 1,771 | 1,774 | 70,100 | 1,774 |
| 2012-12-05 | 1,771 | 1,774 | 1,760 | 1,768 | 57,500 | 1,768 |
| 2012-12-04 | 1,748 | 1,773 | 1,744 | 1,772 | 72,800 | 1,772 |
| 2012-12-03 | 1,750 | 1,761 | 1,743 | 1,743 | 55,300 | 1,743 |
| 2012-11-30 | 1,767 | 1,767 | 1,751 | 1,751 | 70,200 | 1,751 |
| 2012-11-29 | 1,755 | 1,780 | 1,755 | 1,767 | 54,000 | 1,767 |
| 2012-11-28 | 1,769 | 1,772 | 1,744 | 1,755 | 139,700 | 1,755 |
| 2012-11-27 | 1,779 | 1,788 | 1,764 | 1,779 | 91,600 | 1,779 |
| 2012-11-26 | 1,782 | 1,784 | 1,767 | 1,775 | 73,900 | 1,775 |
| 2012-11-22 | 1,765 | 1,768 | 1,752 | 1,766 | 89,100 | 1,766 |
| 2012-11-21 | 1,746 | 1,753 | 1,742 | 1,751 | 91,700 | 1,751 |
| 2012-11-20 | 1,736 | 1,739 | 1,726 | 1,731 | 68,100 | 1,731 |
| 2012-11-19 | 1,730 | 1,734 | 1,720 | 1,728 | 73,400 | 1,728 |
| 2012-11-16 | 1,712 | 1,733 | 1,712 | 1,723 | 109,800 | 1,723 |
| 2012-11-15 | 1,710 | 1,724 | 1,698 | 1,711 | 111,100 | 1,711 |
| 2012-11-14 | 1,714 | 1,726 | 1,709 | 1,724 | 68,800 | 1,724 |
| 2012-11-13 | 1,716 | 1,726 | 1,711 | 1,718 | 61,500 | 1,718 |
| 2012-11-12 | 1,700 | 1,722 | 1,697 | 1,716 | 113,500 | 1,716 |
| 2012-11-09 | 1,708 | 1,709 | 1,699 | 1,700 | 88,300 | 1,700 |
| 2012-11-08 | 1,721 | 1,727 | 1,708 | 1,710 | 88,600 | 1,710 |
| 2012-11-07 | 1,715 | 1,727 | 1,711 | 1,721 | 108,500 | 1,721 |
| 2012-11-06 | 1,715 | 1,719 | 1,706 | 1,709 | 69,100 | 1,709 |
| 2012-11-05 | 1,732 | 1,739 | 1,716 | 1,717 | 87,200 | 1,717 |
| 2012-11-02 | 1,732 | 1,743 | 1,725 | 1,736 | 186,100 | 1,736 |
| 2012-11-01 | 1,723 | 1,740 | 1,713 | 1,720 | 261,600 | 1,720 |
| 2012-10-31 | 1,750 | 1,755 | 1,723 | 1,723 | 239,700 | 1,723 |
| 2012-10-30 | 1,801 | 1,813 | 1,721 | 1,736 | 501,000 | 1,736 |
| 2012-10-29 | 1,830 | 1,831 | 1,803 | 1,824 | 139,200 | 1,824 |
| 2012-10-26 | 1,838 | 1,839 | 1,821 | 1,828 | 99,300 | 1,828 |
| 2012-10-25 | 1,836 | 1,843 | 1,821 | 1,835 | 72,500 | 1,835 |
| 2012-10-24 | 1,830 | 1,848 | 1,821 | 1,833 | 137,100 | 1,833 |
| 2012-10-23 | 1,828 | 1,835 | 1,819 | 1,827 | 116,300 | 1,827 |
| 2012-10-22 | 1,813 | 1,826 | 1,802 | 1,822 | 75,100 | 1,822 |
| 2012-10-19 | 1,820 | 1,825 | 1,808 | 1,822 | 43,100 | 1,822 |
| 2012-10-18 | 1,823 | 1,825 | 1,809 | 1,820 | 57,600 | 1,820 |
| 2012-10-17 | 1,800 | 1,829 | 1,800 | 1,821 | 88,200 | 1,821 |
| 2012-10-16 | 1,795 | 1,802 | 1,781 | 1,798 | 112,700 | 1,798 |
| 2012-10-15 | 1,811 | 1,815 | 1,788 | 1,815 | 87,500 | 1,815 |
| 2012-10-12 | 1,804 | 1,828 | 1,795 | 1,807 | 60,700 | 1,807 |
| 2012-10-11 | 1,815 | 1,829 | 1,799 | 1,804 | 90,400 | 1,804 |
| 2012-10-10 | 1,818 | 1,828 | 1,801 | 1,812 | 115,300 | 1,812 |
| 2012-10-09 | 1,807 | 1,833 | 1,803 | 1,818 | 130,800 | 1,818 |
| 2012-10-05 | 1,789 | 1,811 | 1,789 | 1,807 | 77,500 | 1,807 |
| 2012-10-04 | 1,773 | 1,790 | 1,767 | 1,788 | 57,400 | 1,788 |
| 2012-10-03 | 1,769 | 1,782 | 1,764 | 1,772 | 101,500 | 1,772 |
| 2012-10-02 | 1,791 | 1,798 | 1,778 | 1,795 | 107,300 | 1,795 |
| 2012-10-01 | 1,800 | 1,808 | 1,781 | 1,799 | 115,200 | 1,799 |
| 2012-09-28 | 1,804 | 1,821 | 1,792 | 1,819 | 201,700 | 1,819 |
| 2012-09-27 | 1,775 | 1,800 | 1,771 | 1,793 | 102,400 | 1,793 |
| 2012-09-26 | 1,773 | 1,788 | 1,761 | 1,775 | 65,900 | 1,775 |
| 2012-09-25 | 1,748 | 1,793 | 1,748 | 1,793 | 151,200 | 1,793 |
| 2012-09-24 | 1,759 | 1,771 | 1,752 | 1,764 | 79,200 | 1,764 |
| 2012-09-21 | 1,747 | 1,768 | 1,745 | 1,764 | 63,400 | 1,764 |
| 2012-09-20 | 1,759 | 1,769 | 1,743 | 1,748 | 121,900 | 1,748 |
| 2012-09-19 | 1,769 | 1,773 | 1,752 | 1,758 | 67,600 | 1,758 |
| 2012-09-18 | 1,753 | 1,765 | 1,747 | 1,757 | 95,500 | 1,757 |
| 2012-09-14 | 1,763 | 1,765 | 1,738 | 1,742 | 91,700 | 1,742 |
| 2012-09-13 | 1,759 | 1,759 | 1,741 | 1,749 | 62,200 | 1,749 |
| 2012-09-12 | 1,747 | 1,767 | 1,745 | 1,760 | 48,600 | 1,760 |
| 2012-09-11 | 1,738 | 1,749 | 1,726 | 1,742 | 68,000 | 1,742 |
| 2012-09-10 | 1,735 | 1,746 | 1,727 | 1,744 | 60,800 | 1,744 |
| 2012-09-07 | 1,785 | 1,787 | 1,730 | 1,735 | 207,900 | 1,735 |
| 2012-09-06 | 1,770 | 1,770 | 1,748 | 1,760 | 93,800 | 1,760 |
| 2012-09-05 | 1,790 | 1,792 | 1,767 | 1,770 | 87,900 | 1,770 |
| 2012-09-04 | 1,818 | 1,823 | 1,793 | 1,799 | 110,000 | 1,799 |
| 2012-09-03 | 1,803 | 1,836 | 1,802 | 1,817 | 108,000 | 1,817 |
| 2012-08-31 | 1,825 | 1,838 | 1,819 | 1,819 | 63,200 | 1,819 |
| 2012-08-30 | 1,840 | 1,842 | 1,813 | 1,823 | 130,400 | 1,823 |
| 2012-08-29 | 1,851 | 1,851 | 1,837 | 1,847 | 93,200 | 1,847 |
| 2012-08-28 | 1,874 | 1,881 | 1,851 | 1,854 | 97,800 | 1,854 |
| 2012-08-27 | 1,880 | 1,883 | 1,866 | 1,871 | 103,600 | 1,871 |
| 2012-08-24 | 1,860 | 1,885 | 1,860 | 1,880 | 173,800 | 1,880 |
| 2012-08-23 | 1,859 | 1,865 | 1,848 | 1,860 | 143,300 | 1,860 |
| 2012-08-22 | 1,854 | 1,860 | 1,845 | 1,859 | 84,900 | 1,859 |
| 2012-08-21 | 1,853 | 1,858 | 1,849 | 1,851 | 102,400 | 1,851 |
| 2012-08-20 | 1,853 | 1,857 | 1,844 | 1,852 | 72,900 | 1,852 |
| 2012-08-17 | 1,854 | 1,856 | 1,843 | 1,853 | 100,200 | 1,853 |
| 2012-08-16 | 1,852 | 1,857 | 1,840 | 1,853 | 65,300 | 1,853 |
| 2012-08-15 | 1,853 | 1,857 | 1,848 | 1,852 | 125,800 | 1,852 |
| 2012-08-14 | 1,830 | 1,855 | 1,826 | 1,850 | 208,900 | 1,850 |
| 2012-08-13 | 1,813 | 1,823 | 1,811 | 1,823 | 70,900 | 1,823 |
| 2012-08-10 | 1,792 | 1,816 | 1,792 | 1,813 | 114,700 | 1,813 |
| 2012-08-09 | 1,799 | 1,803 | 1,771 | 1,789 | 183,100 | 1,789 |
| 2012-08-08 | 1,803 | 1,812 | 1,788 | 1,795 | 171,500 | 1,795 |
| 2012-08-07 | 1,811 | 1,813 | 1,792 | 1,798 | 142,200 | 1,798 |
| 2012-08-06 | 1,810 | 1,817 | 1,795 | 1,811 | 133,200 | 1,811 |
| 2012-08-03 | 1,814 | 1,814 | 1,792 | 1,799 | 141,400 | 1,799 |
| 2012-08-02 | 1,799 | 1,825 | 1,799 | 1,816 | 99,400 | 1,816 |
| 2012-08-01 | 1,835 | 1,835 | 1,790 | 1,794 | 144,800 | 1,794 |
| 2012-07-31 | 1,840 | 1,850 | 1,830 | 1,837 | 129,500 | 1,837 |
| 2012-07-30 | 1,849 | 1,850 | 1,825 | 1,842 | 117,300 | 1,842 |
| 2012-07-27 | 1,848 | 1,850 | 1,830 | 1,834 | 147,600 | 1,834 |
| 2012-07-26 | 1,828 | 1,838 | 1,824 | 1,832 | 137,900 | 1,832 |
| 2012-07-25 | 1,824 | 1,833 | 1,810 | 1,825 | 140,000 | 1,825 |
| 2012-07-24 | 1,836 | 1,841 | 1,820 | 1,829 | 124,600 | 1,829 |
| 2012-07-23 | 1,846 | 1,848 | 1,832 | 1,834 | 119,200 | 1,834 |
| 2012-07-20 | 1,868 | 1,874 | 1,847 | 1,848 | 107,600 | 1,848 |
| 2012-07-19 | 1,879 | 1,890 | 1,861 | 1,868 | 122,000 | 1,868 |
| 2012-07-18 | 1,864 | 1,884 | 1,864 | 1,878 | 129,900 | 1,878 |
| 2012-07-17 | 1,872 | 1,876 | 1,862 | 1,864 | 76,800 | 1,864 |
| 2012-07-13 | 1,868 | 1,882 | 1,866 | 1,871 | 91,200 | 1,871 |
| 2012-07-12 | 1,879 | 1,884 | 1,865 | 1,866 | 106,300 | 1,866 |
| 2012-07-11 | 1,876 | 1,885 | 1,867 | 1,879 | 103,100 | 1,879 |
| 2012-07-10 | 1,884 | 1,889 | 1,873 | 1,876 | 121,900 | 1,876 |
| 2012-07-09 | 1,867 | 1,876 | 1,845 | 1,870 | 121,100 | 1,870 |
| 2012-07-06 | 1,871 | 1,885 | 1,862 | 1,867 | 117,800 | 1,867 |
| 2012-07-05 | 1,861 | 1,875 | 1,855 | 1,868 | 99,300 | 1,868 |
| 2012-07-04 | 1,859 | 1,877 | 1,851 | 1,861 | 144,500 | 1,861 |
| 2012-07-03 | 1,860 | 1,862 | 1,839 | 1,853 | 293,000 | 1,853 |
| 2012-07-02 | 1,884 | 1,885 | 1,862 | 1,872 | 178,700 | 1,872 |
| 2012-06-29 | 1,864 | 1,890 | 1,852 | 1,885 | 156,100 | 1,885 |
| 2012-06-28 | 1,878 | 1,878 | 1,859 | 1,865 | 120,200 | 1,865 |
| 2012-06-27 | 1,882 | 1,882 | 1,848 | 1,876 | 143,800 | 1,876 |
| 2012-06-26 | 1,885 | 1,891 | 1,857 | 1,875 | 230,400 | 1,875 |
| 2012-06-25 | 1,865 | 1,905 | 1,864 | 1,898 | 306,900 | 1,898 |
| 2012-06-22 | 1,793 | 1,818 | 1,788 | 1,806 | 85,000 | 1,806 |
| 2012-06-21 | 1,785 | 1,805 | 1,775 | 1,793 | 63,900 | 1,793 |
| 2012-06-20 | 1,766 | 1,790 | 1,766 | 1,787 | 48,000 | 1,787 |
| 2012-06-19 | 1,757 | 1,775 | 1,757 | 1,764 | 64,300 | 1,764 |
| 2012-06-18 | 1,751 | 1,779 | 1,738 | 1,756 | 55,000 | 1,756 |
| 2012-06-15 | 1,752 | 1,784 | 1,737 | 1,747 | 66,600 | 1,747 |
| 2012-06-14 | 1,741 | 1,760 | 1,737 | 1,744 | 42,200 | 1,744 |
| 2012-06-13 | 1,740 | 1,753 | 1,731 | 1,740 | 68,300 | 1,740 |
| 2012-06-12 | 1,762 | 1,763 | 1,739 | 1,742 | 83,100 | 1,742 |
| 2012-06-11 | 1,785 | 1,792 | 1,767 | 1,769 | 87,100 | 1,769 |
| 2012-06-08 | 1,770 | 1,771 | 1,750 | 1,763 | 136,000 | 1,763 |
| 2012-06-07 | 1,761 | 1,779 | 1,750 | 1,769 | 177,300 | 1,769 |
| 2012-06-06 | 1,756 | 1,757 | 1,729 | 1,745 | 91,000 | 1,745 |
| 2012-06-05 | 1,723 | 1,755 | 1,718 | 1,755 | 89,900 | 1,755 |
| 2012-06-04 | 1,705 | 1,728 | 1,701 | 1,723 | 71,800 | 1,723 |
| 2012-06-01 | 1,726 | 1,752 | 1,720 | 1,728 | 119,400 | 1,728 |
| 2012-05-31 | 1,699 | 1,732 | 1,692 | 1,725 | 109,000 | 1,725 |
| 2012-05-30 | 1,714 | 1,727 | 1,695 | 1,704 | 69,700 | 1,704 |
| 2012-05-29 | 1,702 | 1,729 | 1,701 | 1,714 | 102,500 | 1,714 |
| 2012-05-28 | 1,706 | 1,720 | 1,699 | 1,712 | 67,000 | 1,712 |
| 2012-05-25 | 1,727 | 1,734 | 1,700 | 1,705 | 91,300 | 1,705 |
| 2012-05-24 | 1,726 | 1,741 | 1,705 | 1,712 | 120,200 | 1,712 |
| 2012-05-23 | 1,739 | 1,742 | 1,716 | 1,725 | 149,900 | 1,725 |
| 2012-05-22 | 1,754 | 1,763 | 1,739 | 1,746 | 77,100 | 1,746 |
| 2012-05-21 | 1,751 | 1,770 | 1,746 | 1,753 | 58,300 | 1,753 |
| 2012-05-18 | 1,770 | 1,785 | 1,750 | 1,757 | 211,200 | 1,757 |
| 2012-05-17 | 1,775 | 1,788 | 1,768 | 1,784 | 151,400 | 1,784 |
| 2012-05-16 | 1,779 | 1,787 | 1,762 | 1,768 | 64,400 | 1,768 |
| 2012-05-15 | 1,786 | 1,795 | 1,774 | 1,779 | 77,200 | 1,779 |
| 2012-05-14 | 1,803 | 1,806 | 1,790 | 1,794 | 56,500 | 1,794 |
| 2012-05-11 | 1,815 | 1,815 | 1,804 | 1,804 | 68,100 | 1,804 |
| 2012-05-10 | 1,815 | 1,824 | 1,811 | 1,811 | 55,200 | 1,811 |
| 2012-05-09 | 1,823 | 1,853 | 1,821 | 1,825 | 119,400 | 1,825 |
| 2012-05-08 | 1,842 | 1,842 | 1,823 | 1,832 | 94,900 | 1,832 |
| 2012-05-07 | 1,825 | 1,849 | 1,817 | 1,835 | 152,300 | 1,835 |
| 2012-05-02 | 1,867 | 1,877 | 1,852 | 1,875 | 121,900 | 1,875 |
| 2012-05-01 | 1,849 | 1,874 | 1,833 | 1,867 | 103,600 | 1,867 |
| 2012-04-27 | 1,865 | 1,869 | 1,837 | 1,848 | 103,000 | 1,848 |
| 2012-04-26 | 1,878 | 1,882 | 1,855 | 1,865 | 82,000 | 1,865 |
| 2012-04-25 | 1,854 | 1,877 | 1,844 | 1,877 | 130,300 | 1,877 |
| 2012-04-24 | 1,813 | 1,858 | 1,813 | 1,840 | 132,700 | 1,840 |
| 2012-04-23 | 1,816 | 1,836 | 1,812 | 1,813 | 108,600 | 1,813 |
| 2012-04-20 | 1,815 | 1,819 | 1,806 | 1,809 | 49,400 | 1,809 |
| 2012-04-19 | 1,835 | 1,835 | 1,809 | 1,811 | 74,900 | 1,811 |
| 2012-04-18 | 1,830 | 1,843 | 1,822 | 1,826 | 118,700 | 1,826 |
| 2012-04-17 | 1,820 | 1,835 | 1,813 | 1,831 | 70,600 | 1,831 |
| 2012-04-16 | 1,813 | 1,831 | 1,807 | 1,826 | 69,700 | 1,826 |
| 2012-04-13 | 1,810 | 1,821 | 1,809 | 1,815 | 66,500 | 1,815 |
| 2012-04-12 | 1,816 | 1,823 | 1,808 | 1,809 | 71,600 | 1,809 |
| 2012-04-11 | 1,821 | 1,834 | 1,812 | 1,824 | 75,300 | 1,824 |
| 2012-04-10 | 1,822 | 1,836 | 1,812 | 1,829 | 82,400 | 1,829 |
| 2012-04-09 | 1,817 | 1,825 | 1,815 | 1,815 | 45,500 | 1,815 |
| 2012-04-06 | 1,823 | 1,834 | 1,816 | 1,829 | 68,800 | 1,829 |
| 2012-04-05 | 1,850 | 1,850 | 1,821 | 1,827 | 83,900 | 1,827 |
| 2012-04-04 | 1,852 | 1,860 | 1,842 | 1,850 | 120,000 | 1,850 |
| 2012-04-03 | 1,874 | 1,874 | 1,854 | 1,854 | 74,100 | 1,854 |
| 2012-04-02 | 1,882 | 1,882 | 1,870 | 1,877 | 141,600 | 1,877 |
| 2012-03-30 | 1,879 | 1,882 | 1,872 | 1,875 | 81,200 | 1,875 |
| 2012-03-29 | 1,855 | 1,878 | 1,851 | 1,876 | 120,800 | 1,876 |
| 2012-03-28 | 1,857 | 1,859 | 1,839 | 1,855 | 135,700 | 1,855 |
| 2012-03-27 | 1,883 | 1,900 | 1,875 | 1,900 | 265,200 | 1,900 |
| 2012-03-26 | 1,880 | 1,883 | 1,877 | 1,880 | 171,400 | 1,880 |
| 2012-03-23 | 1,870 | 1,877 | 1,869 | 1,869 | 105,800 | 1,869 |
| 2012-03-22 | 1,863 | 1,880 | 1,863 | 1,877 | 85,800 | 1,877 |
| 2012-03-21 | 1,872 | 1,874 | 1,861 | 1,864 | 123,400 | 1,864 |
| 2012-03-19 | 1,885 | 1,885 | 1,871 | 1,873 | 75,700 | 1,873 |
| 2012-03-16 | 1,875 | 1,883 | 1,871 | 1,877 | 84,100 | 1,877 |
| 2012-03-15 | 1,864 | 1,882 | 1,862 | 1,874 | 105,100 | 1,874 |
| 2012-03-14 | 1,880 | 1,880 | 1,851 | 1,851 | 175,400 | 1,851 |
| 2012-03-13 | 1,869 | 1,875 | 1,861 | 1,864 | 91,000 | 1,864 |
| 2012-03-12 | 1,880 | 1,880 | 1,865 | 1,867 | 111,500 | 1,867 |
| 2012-03-09 | 1,898 | 1,898 | 1,876 | 1,879 | 219,000 | 1,879 |
| 2012-03-08 | 1,900 | 1,900 | 1,881 | 1,890 | 187,400 | 1,890 |
| 2012-03-07 | 1,870 | 1,887 | 1,868 | 1,887 | 147,800 | 1,887 |
| 2012-03-06 | 1,877 | 1,883 | 1,867 | 1,872 | 108,600 | 1,872 |
| 2012-03-05 | 1,876 | 1,884 | 1,862 | 1,863 | 154,100 | 1,863 |
| 2012-03-02 | 1,840 | 1,878 | 1,840 | 1,875 | 224,200 | 1,875 |
| 2012-03-01 | 1,825 | 1,839 | 1,820 | 1,838 | 139,600 | 1,838 |
| 2012-02-29 | 1,834 | 1,845 | 1,818 | 1,818 | 183,000 | 1,818 |
| 2012-02-28 | 1,830 | 1,832 | 1,820 | 1,823 | 161,200 | 1,823 |
| 2012-02-27 | 1,839 | 1,840 | 1,823 | 1,829 | 140,000 | 1,829 |
| 2012-02-24 | 1,839 | 1,839 | 1,830 | 1,835 | 114,200 | 1,835 |
| 2012-02-23 | 1,831 | 1,838 | 1,827 | 1,832 | 148,000 | 1,832 |
| 2012-02-22 | 1,825 | 1,839 | 1,821 | 1,827 | 149,500 | 1,827 |
| 2012-02-21 | 1,814 | 1,829 | 1,814 | 1,820 | 114,600 | 1,820 |
| 2012-02-20 | 1,833 | 1,833 | 1,809 | 1,810 | 230,500 | 1,810 |
| 2012-02-17 | 1,836 | 1,838 | 1,821 | 1,827 | 153,000 | 1,827 |
| 2012-02-16 | 1,847 | 1,849 | 1,823 | 1,826 | 225,800 | 1,826 |
| 2012-02-15 | 1,858 | 1,865 | 1,844 | 1,847 | 115,600 | 1,847 |
| 2012-02-14 | 1,839 | 1,858 | 1,839 | 1,858 | 66,700 | 1,858 |
| 2012-02-13 | 1,830 | 1,865 | 1,829 | 1,836 | 118,200 | 1,836 |
| 2012-02-10 | 1,823 | 1,832 | 1,818 | 1,829 | 110,700 | 1,829 |
| 2012-02-09 | 1,831 | 1,831 | 1,814 | 1,821 | 144,200 | 1,821 |
| 2012-02-08 | 1,831 | 1,836 | 1,815 | 1,832 | 204,700 | 1,832 |
| 2012-02-07 | 1,838 | 1,848 | 1,828 | 1,834 | 161,000 | 1,834 |
| 2012-02-06 | 1,853 | 1,864 | 1,832 | 1,837 | 143,500 | 1,837 |
| 2012-02-03 | 1,843 | 1,857 | 1,841 | 1,852 | 97,900 | 1,852 |
| 2012-02-02 | 1,841 | 1,866 | 1,836 | 1,840 | 144,100 | 1,840 |
| 2012-02-01 | 1,867 | 1,881 | 1,837 | 1,843 | 149,100 | 1,843 |
| 2012-01-31 | 1,905 | 1,911 | 1,879 | 1,882 | 135,700 | 1,882 |
| 2012-01-30 | 1,897 | 1,919 | 1,896 | 1,904 | 61,500 | 1,904 |
| 2012-01-27 | 1,897 | 1,912 | 1,895 | 1,905 | 63,400 | 1,905 |
| 2012-01-26 | 1,903 | 1,906 | 1,892 | 1,897 | 77,400 | 1,897 |
| 2012-01-25 | 1,900 | 1,906 | 1,890 | 1,897 | 111,900 | 1,897 |
| 2012-01-24 | 1,910 | 1,910 | 1,892 | 1,899 | 81,700 | 1,899 |
| 2012-01-23 | 1,909 | 1,912 | 1,895 | 1,910 | 65,300 | 1,910 |
| 2012-01-20 | 1,920 | 1,923 | 1,902 | 1,909 | 102,000 | 1,909 |
| 2012-01-19 | 1,919 | 1,920 | 1,907 | 1,908 | 109,500 | 1,908 |
| 2012-01-18 | 1,927 | 1,933 | 1,913 | 1,915 | 76,300 | 1,915 |
| 2012-01-17 | 1,934 | 1,936 | 1,914 | 1,927 | 65,600 | 1,927 |
| 2012-01-16 | 1,925 | 1,928 | 1,903 | 1,923 | 56,000 | 1,923 |
| 2012-01-13 | 1,930 | 1,948 | 1,923 | 1,935 | 67,300 | 1,935 |
| 2012-01-12 | 1,935 | 1,938 | 1,914 | 1,922 | 47,800 | 1,922 |
| 2012-01-11 | 1,939 | 1,950 | 1,933 | 1,940 | 39,500 | 1,940 |
| 2012-01-10 | 1,953 | 1,978 | 1,938 | 1,938 | 87,200 | 1,938 |
| 2012-01-06 | 1,948 | 1,949 | 1,926 | 1,944 | 81,900 | 1,944 |
| 2012-01-05 | 1,968 | 1,968 | 1,945 | 1,950 | 125,600 | 1,950 |
| 2012-01-04 | 1,950 | 1,977 | 1,947 | 1,967 | 129,700 | 1,967 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
