5334 日本特殊陶業(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 | 1,150 | 1,150 | 1,131 | 1,140 | 718,000 | 1,140 |
| 2012-12-27 | 1,127 | 1,153 | 1,116 | 1,133 | 1,100,000 | 1,133 |
| 2012-12-26 | 1,103 | 1,113 | 1,098 | 1,111 | 371,000 | 1,111 |
| 2012-12-25 | 1,117 | 1,128 | 1,087 | 1,089 | 643,000 | 1,089 |
| 2012-12-21 | 1,110 | 1,118 | 1,090 | 1,095 | 1,228,000 | 1,095 |
| 2012-12-20 | 1,108 | 1,108 | 1,087 | 1,098 | 1,280,000 | 1,098 |
| 2012-12-19 | 1,094 | 1,109 | 1,091 | 1,107 | 1,208,000 | 1,107 |
| 2012-12-18 | 1,091 | 1,091 | 1,076 | 1,077 | 819,000 | 1,077 |
| 2012-12-17 | 1,061 | 1,087 | 1,056 | 1,081 | 1,032,000 | 1,081 |
| 2012-12-14 | 1,044 | 1,062 | 1,041 | 1,060 | 745,000 | 1,060 |
| 2012-12-13 | 1,057 | 1,062 | 1,051 | 1,054 | 521,000 | 1,054 |
| 2012-12-12 | 1,050 | 1,058 | 1,035 | 1,045 | 687,000 | 1,045 |
| 2012-12-11 | 1,044 | 1,051 | 1,028 | 1,049 | 644,000 | 1,049 |
| 2012-12-10 | 1,063 | 1,079 | 1,031 | 1,050 | 1,576,000 | 1,050 |
| 2012-12-07 | 1,008 | 1,026 | 1,000 | 1,023 | 954,000 | 1,023 |
| 2012-12-06 | 995 | 1,007 | 988 | 1,005 | 891,000 | 1,005 |
| 2012-12-05 | 980 | 997 | 976 | 983 | 609,000 | 983 |
| 2012-12-04 | 998 | 1,009 | 992 | 995 | 612,000 | 995 |
| 2012-12-03 | 1,002 | 1,005 | 991 | 996 | 584,000 | 996 |
| 2012-11-30 | 1,003 | 1,007 | 990 | 997 | 863,000 | 997 |
| 2012-11-29 | 982 | 995 | 982 | 988 | 488,000 | 988 |
| 2012-11-28 | 988 | 991 | 973 | 977 | 622,000 | 977 |
| 2012-11-27 | 1,003 | 1,012 | 986 | 998 | 725,000 | 998 |
| 2012-11-26 | 1,013 | 1,029 | 1,003 | 1,010 | 579,000 | 1,010 |
| 2012-11-22 | 997 | 998 | 985 | 998 | 590,000 | 998 |
| 2012-11-21 | 968 | 980 | 962 | 970 | 598,000 | 970 |
| 2012-11-20 | 960 | 969 | 951 | 957 | 547,000 | 957 |
| 2012-11-19 | 965 | 973 | 951 | 959 | 521,000 | 959 |
| 2012-11-16 | 931 | 957 | 931 | 950 | 878,000 | 950 |
| 2012-11-15 | 893 | 921 | 892 | 920 | 846,000 | 920 |
| 2012-11-14 | 894 | 902 | 883 | 892 | 592,000 | 892 |
| 2012-11-13 | 876 | 893 | 876 | 893 | 657,000 | 893 |
| 2012-11-12 | 890 | 893 | 872 | 875 | 595,000 | 875 |
| 2012-11-09 | 883 | 894 | 868 | 892 | 662,000 | 892 |
| 2012-11-08 | 893 | 902 | 882 | 891 | 758,000 | 891 |
| 2012-11-07 | 909 | 916 | 903 | 909 | 749,000 | 909 |
| 2012-11-06 | 905 | 909 | 896 | 905 | 533,000 | 905 |
| 2012-11-05 | 906 | 916 | 905 | 911 | 386,000 | 911 |
| 2012-11-02 | 903 | 919 | 903 | 911 | 657,000 | 911 |
| 2012-11-01 | 897 | 908 | 887 | 902 | 687,000 | 902 |
| 2012-10-31 | 877 | 908 | 877 | 892 | 1,128,000 | 892 |
| 2012-10-30 | 842 | 894 | 837 | 876 | 1,462,000 | 876 |
| 2012-10-29 | 853 | 866 | 850 | 851 | 735,000 | 851 |
| 2012-10-26 | 887 | 891 | 862 | 863 | 537,000 | 863 |
| 2012-10-25 | 874 | 890 | 868 | 889 | 441,000 | 889 |
| 2012-10-24 | 880 | 893 | 876 | 878 | 578,000 | 878 |
| 2012-10-23 | 895 | 897 | 880 | 895 | 441,000 | 895 |
| 2012-10-22 | 883 | 897 | 873 | 894 | 569,000 | 894 |
| 2012-10-19 | 886 | 894 | 874 | 894 | 622,000 | 894 |
| 2012-10-18 | 865 | 889 | 860 | 886 | 677,000 | 886 |
| 2012-10-17 | 866 | 876 | 858 | 866 | 647,000 | 866 |
| 2012-10-16 | 839 | 864 | 824 | 862 | 692,000 | 862 |
| 2012-10-15 | 817 | 858 | 817 | 849 | 1,084,000 | 849 |
| 2012-10-12 | 804 | 821 | 802 | 811 | 942,000 | 811 |
| 2012-10-11 | 801 | 821 | 798 | 816 | 786,000 | 816 |
| 2012-10-10 | 813 | 818 | 796 | 811 | 1,245,000 | 811 |
| 2012-10-09 | 832 | 843 | 828 | 834 | 796,000 | 834 |
| 2012-10-05 | 832 | 841 | 821 | 839 | 620,000 | 839 |
| 2012-10-04 | 815 | 839 | 813 | 831 | 677,000 | 831 |
| 2012-10-03 | 818 | 820 | 803 | 806 | 720,000 | 806 |
| 2012-10-02 | 828 | 831 | 813 | 818 | 585,000 | 818 |
| 2012-10-01 | 819 | 822 | 806 | 813 | 695,000 | 813 |
| 2012-09-28 | 864 | 864 | 818 | 821 | 926,000 | 821 |
| 2012-09-27 | 840 | 855 | 833 | 849 | 588,000 | 849 |
| 2012-09-26 | 865 | 865 | 839 | 840 | 589,000 | 840 |
| 2012-09-25 | 869 | 882 | 865 | 882 | 842,000 | 882 |
| 2012-09-24 | 877 | 877 | 860 | 867 | 444,000 | 867 |
| 2012-09-21 | 880 | 885 | 869 | 870 | 456,000 | 870 |
| 2012-09-20 | 904 | 907 | 872 | 876 | 893,000 | 876 |
| 2012-09-19 | 890 | 908 | 878 | 905 | 765,000 | 905 |
| 2012-09-18 | 884 | 894 | 878 | 888 | 561,000 | 888 |
| 2012-09-14 | 878 | 891 | 871 | 883 | 872,000 | 883 |
| 2012-09-13 | 869 | 877 | 861 | 870 | 332,000 | 870 |
| 2012-09-12 | 853 | 867 | 852 | 867 | 419,000 | 867 |
| 2012-09-11 | 861 | 862 | 846 | 855 | 465,000 | 855 |
| 2012-09-10 | 877 | 880 | 867 | 872 | 523,000 | 872 |
| 2012-09-07 | 877 | 879 | 856 | 879 | 1,226,000 | 879 |
| 2012-09-06 | 832 | 854 | 825 | 854 | 1,711,000 | 854 |
| 2012-09-05 | 841 | 841 | 825 | 828 | 826,000 | 828 |
| 2012-09-04 | 832 | 843 | 829 | 841 | 773,000 | 841 |
| 2012-09-03 | 845 | 846 | 831 | 831 | 1,063,000 | 831 |
| 2012-08-31 | 850 | 855 | 844 | 845 | 1,362,000 | 845 |
| 2012-08-30 | 865 | 865 | 854 | 858 | 389,000 | 858 |
| 2012-08-29 | 856 | 861 | 849 | 861 | 418,000 | 861 |
| 2012-08-28 | 885 | 885 | 852 | 857 | 708,000 | 857 |
| 2012-08-27 | 893 | 897 | 881 | 884 | 395,000 | 884 |
| 2012-08-24 | 889 | 895 | 885 | 893 | 704,000 | 893 |
| 2012-08-23 | 887 | 900 | 885 | 897 | 891,000 | 897 |
| 2012-08-22 | 889 | 894 | 877 | 894 | 958,000 | 894 |
| 2012-08-21 | 879 | 891 | 870 | 884 | 653,000 | 884 |
| 2012-08-20 | 910 | 915 | 892 | 892 | 951,000 | 892 |
| 2012-08-17 | 875 | 897 | 874 | 895 | 1,092,000 | 895 |
| 2012-08-16 | 863 | 881 | 863 | 874 | 1,281,000 | 874 |
| 2012-08-15 | 873 | 876 | 856 | 862 | 1,418,000 | 862 |
| 2012-08-14 | 895 | 900 | 873 | 878 | 1,360,000 | 878 |
| 2012-08-13 | 917 | 921 | 896 | 897 | 900,000 | 897 |
| 2012-08-10 | 929 | 940 | 920 | 928 | 504,000 | 928 |
| 2012-08-09 | 935 | 941 | 928 | 939 | 615,000 | 939 |
| 2012-08-08 | 949 | 955 | 932 | 936 | 530,000 | 936 |
| 2012-08-07 | 914 | 930 | 910 | 929 | 368,000 | 929 |
| 2012-08-06 | 922 | 924 | 911 | 912 | 569,000 | 912 |
| 2012-08-03 | 903 | 904 | 890 | 901 | 586,000 | 901 |
| 2012-08-02 | 906 | 924 | 901 | 913 | 573,000 | 913 |
| 2012-08-01 | 905 | 913 | 898 | 906 | 726,000 | 906 |
| 2012-07-31 | 923 | 924 | 911 | 913 | 896,000 | 913 |
| 2012-07-30 | 923 | 928 | 909 | 919 | 381,000 | 919 |
| 2012-07-27 | 900 | 915 | 898 | 915 | 394,000 | 915 |
| 2012-07-26 | 877 | 887 | 865 | 885 | 533,000 | 885 |
| 2012-07-25 | 912 | 912 | 861 | 867 | 1,460,000 | 867 |
| 2012-07-24 | 916 | 931 | 914 | 927 | 927,000 | 927 |
| 2012-07-23 | 929 | 931 | 918 | 923 | 850,000 | 923 |
| 2012-07-20 | 939 | 943 | 932 | 941 | 756,000 | 941 |
| 2012-07-19 | 923 | 945 | 915 | 940 | 1,401,000 | 940 |
| 2012-07-18 | 947 | 962 | 946 | 949 | 359,000 | 949 |
| 2012-07-17 | 971 | 972 | 945 | 946 | 317,000 | 946 |
| 2012-07-13 | 961 | 976 | 961 | 968 | 365,000 | 968 |
| 2012-07-12 | 990 | 990 | 965 | 967 | 476,000 | 967 |
| 2012-07-11 | 990 | 996 | 984 | 990 | 286,000 | 990 |
| 2012-07-10 | 1,017 | 1,019 | 998 | 999 | 409,000 | 999 |
| 2012-07-09 | 1,016 | 1,023 | 1,003 | 1,011 | 866,000 | 1,011 |
| 2012-07-06 | 1,049 | 1,055 | 1,034 | 1,039 | 746,000 | 1,039 |
| 2012-07-05 | 1,058 | 1,066 | 1,054 | 1,059 | 260,000 | 1,059 |
| 2012-07-04 | 1,062 | 1,066 | 1,054 | 1,058 | 509,000 | 1,058 |
| 2012-07-03 | 1,045 | 1,064 | 1,042 | 1,063 | 545,000 | 1,063 |
| 2012-07-02 | 1,060 | 1,064 | 1,043 | 1,043 | 445,000 | 1,043 |
| 2012-06-29 | 1,032 | 1,052 | 1,027 | 1,046 | 1,028,000 | 1,046 |
| 2012-06-28 | 1,026 | 1,036 | 1,013 | 1,017 | 1,159,000 | 1,017 |
| 2012-06-27 | 1,027 | 1,027 | 1,011 | 1,023 | 738,000 | 1,023 |
| 2012-06-26 | 1,021 | 1,029 | 1,014 | 1,028 | 633,000 | 1,028 |
| 2012-06-25 | 1,058 | 1,058 | 1,032 | 1,036 | 404,000 | 1,036 |
| 2012-06-22 | 1,035 | 1,039 | 1,026 | 1,036 | 654,000 | 1,036 |
| 2012-06-21 | 1,043 | 1,054 | 1,041 | 1,047 | 787,000 | 1,047 |
| 2012-06-20 | 1,048 | 1,057 | 1,045 | 1,048 | 516,000 | 1,048 |
| 2012-06-19 | 1,041 | 1,048 | 1,023 | 1,028 | 351,000 | 1,028 |
| 2012-06-18 | 1,032 | 1,057 | 1,032 | 1,043 | 620,000 | 1,043 |
| 2012-06-15 | 1,016 | 1,018 | 1,000 | 1,003 | 437,000 | 1,003 |
| 2012-06-14 | 1,007 | 1,013 | 996 | 1,013 | 513,000 | 1,013 |
| 2012-06-13 | 1,021 | 1,021 | 1,003 | 1,011 | 493,000 | 1,011 |
| 2012-06-12 | 1,010 | 1,025 | 1,000 | 1,021 | 350,000 | 1,021 |
| 2012-06-11 | 1,029 | 1,035 | 1,022 | 1,025 | 673,000 | 1,025 |
| 2012-06-08 | 1,018 | 1,018 | 992 | 999 | 692,000 | 999 |
| 2012-06-07 | 1,027 | 1,028 | 1,010 | 1,017 | 551,000 | 1,017 |
| 2012-06-06 | 996 | 1,014 | 987 | 1,007 | 705,000 | 1,007 |
| 2012-06-05 | 971 | 999 | 971 | 996 | 693,000 | 996 |
| 2012-06-04 | 970 | 970 | 957 | 969 | 786,000 | 969 |
| 2012-06-01 | 999 | 1,006 | 986 | 990 | 708,000 | 990 |
| 2012-05-31 | 1,009 | 1,020 | 991 | 1,006 | 2,308,000 | 1,006 |
| 2012-05-30 | 1,020 | 1,026 | 1,005 | 1,025 | 788,000 | 1,025 |
| 2012-05-29 | 1,008 | 1,032 | 998 | 1,030 | 622,000 | 1,030 |
| 2012-05-28 | 1,029 | 1,029 | 1,007 | 1,014 | 502,000 | 1,014 |
| 2012-05-25 | 1,032 | 1,037 | 1,019 | 1,028 | 627,000 | 1,028 |
| 2012-05-24 | 1,032 | 1,033 | 1,013 | 1,024 | 738,000 | 1,024 |
| 2012-05-23 | 1,051 | 1,055 | 1,030 | 1,033 | 851,000 | 1,033 |
| 2012-05-22 | 1,035 | 1,053 | 1,028 | 1,051 | 875,000 | 1,051 |
| 2012-05-21 | 1,033 | 1,050 | 1,030 | 1,034 | 1,022,000 | 1,034 |
| 2012-05-18 | 1,061 | 1,064 | 1,041 | 1,048 | 1,071,000 | 1,048 |
| 2012-05-17 | 1,084 | 1,093 | 1,062 | 1,086 | 1,072,000 | 1,086 |
| 2012-05-16 | 1,081 | 1,124 | 1,069 | 1,084 | 2,810,000 | 1,084 |
| 2012-05-15 | 1,075 | 1,093 | 1,053 | 1,068 | 1,121,000 | 1,068 |
| 2012-05-14 | 1,079 | 1,089 | 1,071 | 1,080 | 581,000 | 1,080 |
| 2012-05-11 | 1,062 | 1,086 | 1,059 | 1,083 | 843,000 | 1,083 |
| 2012-05-10 | 1,064 | 1,075 | 1,054 | 1,061 | 689,000 | 1,061 |
| 2012-05-09 | 1,084 | 1,085 | 1,052 | 1,060 | 1,645,000 | 1,060 |
| 2012-05-08 | 1,096 | 1,107 | 1,089 | 1,099 | 1,072,000 | 1,099 |
| 2012-05-07 | 1,085 | 1,104 | 1,082 | 1,100 | 461,000 | 1,100 |
| 2012-05-02 | 1,124 | 1,132 | 1,118 | 1,124 | 580,000 | 1,124 |
| 2012-05-01 | 1,134 | 1,141 | 1,122 | 1,123 | 402,000 | 1,123 |
| 2012-04-27 | 1,149 | 1,168 | 1,127 | 1,146 | 861,000 | 1,146 |
| 2012-04-26 | 1,157 | 1,172 | 1,141 | 1,148 | 816,000 | 1,148 |
| 2012-04-25 | 1,170 | 1,170 | 1,147 | 1,150 | 418,000 | 1,150 |
| 2012-04-24 | 1,150 | 1,160 | 1,143 | 1,152 | 436,000 | 1,152 |
| 2012-04-23 | 1,179 | 1,180 | 1,155 | 1,157 | 485,000 | 1,157 |
| 2012-04-20 | 1,179 | 1,181 | 1,152 | 1,165 | 1,016,000 | 1,165 |
| 2012-04-19 | 1,151 | 1,178 | 1,149 | 1,171 | 988,000 | 1,171 |
| 2012-04-18 | 1,136 | 1,159 | 1,133 | 1,152 | 570,000 | 1,152 |
| 2012-04-17 | 1,119 | 1,132 | 1,107 | 1,115 | 551,000 | 1,115 |
| 2012-04-16 | 1,121 | 1,126 | 1,112 | 1,116 | 464,000 | 1,116 |
| 2012-04-13 | 1,129 | 1,146 | 1,121 | 1,127 | 405,000 | 1,127 |
| 2012-04-12 | 1,121 | 1,133 | 1,102 | 1,125 | 571,000 | 1,125 |
| 2012-04-11 | 1,094 | 1,124 | 1,094 | 1,121 | 696,000 | 1,121 |
| 2012-04-10 | 1,123 | 1,129 | 1,100 | 1,107 | 446,000 | 1,107 |
| 2012-04-09 | 1,126 | 1,126 | 1,111 | 1,111 | 417,000 | 1,111 |
| 2012-04-06 | 1,139 | 1,141 | 1,128 | 1,136 | 397,000 | 1,136 |
| 2012-04-05 | 1,142 | 1,159 | 1,131 | 1,156 | 514,000 | 1,156 |
| 2012-04-04 | 1,184 | 1,185 | 1,146 | 1,153 | 516,000 | 1,153 |
| 2012-04-03 | 1,183 | 1,186 | 1,170 | 1,182 | 415,000 | 1,182 |
| 2012-04-02 | 1,200 | 1,203 | 1,183 | 1,184 | 819,000 | 1,184 |
| 2012-03-30 | 1,201 | 1,204 | 1,178 | 1,181 | 637,000 | 1,181 |
| 2012-03-29 | 1,218 | 1,218 | 1,191 | 1,195 | 482,000 | 1,195 |
| 2012-03-28 | 1,226 | 1,231 | 1,207 | 1,221 | 903,000 | 1,221 |
| 2012-03-27 | 1,195 | 1,218 | 1,189 | 1,218 | 1,328,000 | 1,218 |
| 2012-03-26 | 1,135 | 1,179 | 1,135 | 1,165 | 1,472,000 | 1,165 |
| 2012-03-23 | 1,130 | 1,134 | 1,125 | 1,126 | 538,000 | 1,126 |
| 2012-03-22 | 1,168 | 1,168 | 1,150 | 1,155 | 570,000 | 1,155 |
| 2012-03-21 | 1,160 | 1,167 | 1,147 | 1,156 | 390,000 | 1,156 |
| 2012-03-19 | 1,164 | 1,169 | 1,159 | 1,161 | 291,000 | 1,161 |
| 2012-03-16 | 1,160 | 1,169 | 1,157 | 1,169 | 512,000 | 1,169 |
| 2012-03-15 | 1,156 | 1,166 | 1,151 | 1,159 | 746,000 | 1,159 |
| 2012-03-14 | 1,128 | 1,163 | 1,128 | 1,155 | 1,327,000 | 1,155 |
| 2012-03-13 | 1,110 | 1,117 | 1,096 | 1,096 | 512,000 | 1,096 |
| 2012-03-12 | 1,125 | 1,132 | 1,111 | 1,111 | 348,000 | 1,111 |
| 2012-03-09 | 1,100 | 1,117 | 1,097 | 1,111 | 873,000 | 1,111 |
| 2012-03-08 | 1,088 | 1,104 | 1,083 | 1,092 | 596,000 | 1,092 |
| 2012-03-07 | 1,053 | 1,076 | 1,049 | 1,076 | 755,000 | 1,076 |
| 2012-03-06 | 1,076 | 1,083 | 1,050 | 1,056 | 468,000 | 1,056 |
| 2012-03-05 | 1,078 | 1,092 | 1,066 | 1,072 | 711,000 | 1,072 |
| 2012-03-02 | 1,097 | 1,107 | 1,067 | 1,075 | 851,000 | 1,075 |
| 2012-03-01 | 1,108 | 1,117 | 1,074 | 1,082 | 755,000 | 1,082 |
| 2012-02-29 | 1,104 | 1,119 | 1,095 | 1,096 | 851,000 | 1,096 |
| 2012-02-28 | 1,085 | 1,105 | 1,082 | 1,105 | 526,000 | 1,105 |
| 2012-02-27 | 1,098 | 1,106 | 1,090 | 1,091 | 733,000 | 1,091 |
| 2012-02-24 | 1,094 | 1,098 | 1,090 | 1,095 | 399,000 | 1,095 |
| 2012-02-23 | 1,086 | 1,092 | 1,077 | 1,086 | 473,000 | 1,086 |
| 2012-02-22 | 1,077 | 1,091 | 1,060 | 1,086 | 654,000 | 1,086 |
| 2012-02-21 | 1,061 | 1,109 | 1,061 | 1,078 | 1,539,000 | 1,078 |
| 2012-02-20 | 1,059 | 1,071 | 1,052 | 1,060 | 595,000 | 1,060 |
| 2012-02-17 | 1,040 | 1,055 | 1,039 | 1,048 | 544,000 | 1,048 |
| 2012-02-16 | 1,028 | 1,038 | 1,023 | 1,032 | 555,000 | 1,032 |
| 2012-02-15 | 1,018 | 1,036 | 1,014 | 1,034 | 454,000 | 1,034 |
| 2012-02-14 | 1,000 | 1,011 | 994 | 1,008 | 707,000 | 1,008 |
| 2012-02-13 | 992 | 1,007 | 992 | 1,000 | 315,000 | 1,000 |
| 2012-02-10 | 1,005 | 1,009 | 990 | 996 | 732,000 | 996 |
| 2012-02-09 | 1,016 | 1,016 | 997 | 999 | 794,000 | 999 |
| 2012-02-08 | 1,009 | 1,022 | 1,008 | 1,022 | 415,000 | 1,022 |
| 2012-02-07 | 1,021 | 1,024 | 1,002 | 1,009 | 670,000 | 1,009 |
| 2012-02-06 | 1,017 | 1,025 | 1,016 | 1,021 | 407,000 | 1,021 |
| 2012-02-03 | 1,040 | 1,040 | 1,005 | 1,010 | 1,284,000 | 1,010 |
| 2012-02-02 | 1,003 | 1,081 | 1,001 | 1,040 | 2,432,000 | 1,040 |
| 2012-02-01 | 968 | 1,003 | 960 | 984 | 2,072,000 | 984 |
| 2012-01-31 | 963 | 965 | 939 | 941 | 958,000 | 941 |
| 2012-01-30 | 957 | 964 | 948 | 953 | 607,000 | 953 |
| 2012-01-27 | 975 | 975 | 954 | 960 | 543,000 | 960 |
| 2012-01-26 | 986 | 992 | 981 | 982 | 262,000 | 982 |
| 2012-01-25 | 973 | 990 | 969 | 987 | 561,000 | 987 |
| 2012-01-24 | 972 | 975 | 967 | 970 | 554,000 | 970 |
| 2012-01-23 | 975 | 975 | 957 | 967 | 427,000 | 967 |
| 2012-01-20 | 967 | 971 | 958 | 966 | 957,000 | 966 |
| 2012-01-19 | 938 | 956 | 937 | 956 | 851,000 | 956 |
| 2012-01-18 | 922 | 931 | 907 | 929 | 793,000 | 929 |
| 2012-01-17 | 927 | 927 | 908 | 921 | 597,000 | 921 |
| 2012-01-16 | 939 | 940 | 916 | 929 | 613,000 | 929 |
| 2012-01-13 | 936 | 954 | 936 | 952 | 436,000 | 952 |
| 2012-01-12 | 943 | 943 | 925 | 932 | 527,000 | 932 |
| 2012-01-11 | 938 | 951 | 938 | 948 | 1,027,000 | 948 |
| 2012-01-10 | 923 | 927 | 908 | 915 | 765,000 | 915 |
| 2012-01-06 | 942 | 942 | 912 | 922 | 948,000 | 922 |
| 2012-01-05 | 946 | 952 | 940 | 946 | 521,000 | 946 |
| 2012-01-04 | 958 | 969 | 956 | 956 | 770,000 | 956 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
