5946 (株)長府製作所 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 | 1,884 | 1,924 | 1,875 | 1,909 | 15,800 | 1,909 |
| 2012-12-27 | 1,902 | 1,909 | 1,883 | 1,894 | 13,600 | 1,894 |
| 2012-12-26 | 1,886 | 1,915 | 1,886 | 1,902 | 13,400 | 1,902 |
| 2012-12-25 | 1,859 | 1,892 | 1,859 | 1,886 | 14,000 | 1,886 |
| 2012-12-21 | 1,888 | 1,895 | 1,855 | 1,859 | 7,800 | 1,859 |
| 2012-12-20 | 1,867 | 1,909 | 1,845 | 1,874 | 24,000 | 1,874 |
| 2012-12-19 | 1,852 | 1,869 | 1,847 | 1,866 | 11,600 | 1,866 |
| 2012-12-18 | 1,844 | 1,870 | 1,841 | 1,842 | 10,200 | 1,842 |
| 2012-12-17 | 1,832 | 1,850 | 1,827 | 1,840 | 7,700 | 1,840 |
| 2012-12-14 | 1,773 | 1,828 | 1,772 | 1,816 | 37,900 | 1,816 |
| 2012-12-13 | 1,864 | 1,877 | 1,839 | 1,839 | 11,200 | 1,839 |
| 2012-12-12 | 1,872 | 1,876 | 1,850 | 1,852 | 9,500 | 1,852 |
| 2012-12-11 | 1,880 | 1,885 | 1,840 | 1,859 | 8,900 | 1,859 |
| 2012-12-10 | 1,934 | 1,934 | 1,870 | 1,905 | 5,500 | 1,905 |
| 2012-12-07 | 1,947 | 1,947 | 1,894 | 1,894 | 7,200 | 1,894 |
| 2012-12-06 | 1,894 | 1,930 | 1,887 | 1,925 | 14,100 | 1,925 |
| 2012-12-05 | 1,867 | 1,875 | 1,862 | 1,873 | 9,900 | 1,873 |
| 2012-12-04 | 1,869 | 1,872 | 1,865 | 1,867 | 5,700 | 1,867 |
| 2012-12-03 | 1,855 | 1,870 | 1,820 | 1,854 | 5,400 | 1,854 |
| 2012-11-30 | 1,893 | 1,897 | 1,872 | 1,874 | 10,500 | 1,874 |
| 2012-11-29 | 1,884 | 1,901 | 1,882 | 1,892 | 8,600 | 1,892 |
| 2012-11-28 | 1,904 | 1,908 | 1,875 | 1,884 | 7,700 | 1,884 |
| 2012-11-27 | 1,889 | 1,904 | 1,889 | 1,904 | 21,500 | 1,904 |
| 2012-11-26 | 1,860 | 1,896 | 1,860 | 1,889 | 15,600 | 1,889 |
| 2012-11-22 | 1,829 | 1,860 | 1,829 | 1,860 | 8,300 | 1,860 |
| 2012-11-21 | 1,841 | 1,849 | 1,810 | 1,817 | 6,600 | 1,817 |
| 2012-11-20 | 1,842 | 1,842 | 1,823 | 1,834 | 11,000 | 1,834 |
| 2012-11-19 | 1,809 | 1,834 | 1,782 | 1,824 | 7,200 | 1,824 |
| 2012-11-16 | 1,758 | 1,796 | 1,758 | 1,794 | 8,200 | 1,794 |
| 2012-11-15 | 1,707 | 1,760 | 1,707 | 1,751 | 8,900 | 1,751 |
| 2012-11-14 | 1,693 | 1,709 | 1,693 | 1,696 | 6,900 | 1,696 |
| 2012-11-13 | 1,711 | 1,730 | 1,693 | 1,693 | 11,400 | 1,693 |
| 2012-11-12 | 1,731 | 1,776 | 1,716 | 1,716 | 5,400 | 1,716 |
| 2012-11-09 | 1,770 | 1,785 | 1,762 | 1,765 | 9,200 | 1,765 |
| 2012-11-08 | 1,820 | 1,871 | 1,805 | 1,810 | 5,500 | 1,810 |
| 2012-11-07 | 1,870 | 1,870 | 1,806 | 1,842 | 2,800 | 1,842 |
| 2012-11-06 | 1,873 | 1,873 | 1,838 | 1,867 | 2,200 | 1,867 |
| 2012-11-05 | 1,839 | 1,879 | 1,839 | 1,876 | 2,400 | 1,876 |
| 2012-11-02 | 1,876 | 1,876 | 1,858 | 1,875 | 9,000 | 1,875 |
| 2012-11-01 | 1,863 | 1,863 | 1,838 | 1,856 | 4,200 | 1,856 |
| 2012-10-31 | 1,793 | 1,873 | 1,793 | 1,837 | 10,200 | 1,837 |
| 2012-10-30 | 1,845 | 1,855 | 1,788 | 1,793 | 16,200 | 1,793 |
| 2012-10-29 | 1,813 | 1,847 | 1,813 | 1,847 | 6,000 | 1,847 |
| 2012-10-26 | 1,828 | 1,836 | 1,802 | 1,834 | 8,400 | 1,834 |
| 2012-10-25 | 1,770 | 1,835 | 1,770 | 1,828 | 7,000 | 1,828 |
| 2012-10-24 | 1,774 | 1,791 | 1,773 | 1,786 | 3,900 | 1,786 |
| 2012-10-23 | 1,818 | 1,818 | 1,780 | 1,792 | 4,500 | 1,792 |
| 2012-10-22 | 1,819 | 1,825 | 1,805 | 1,818 | 4,500 | 1,818 |
| 2012-10-19 | 1,818 | 1,840 | 1,812 | 1,830 | 7,200 | 1,830 |
| 2012-10-18 | 1,808 | 1,843 | 1,806 | 1,842 | 7,900 | 1,842 |
| 2012-10-17 | 1,750 | 1,830 | 1,750 | 1,801 | 8,500 | 1,801 |
| 2012-10-16 | 1,711 | 1,743 | 1,711 | 1,724 | 6,500 | 1,724 |
| 2012-10-15 | 1,700 | 1,730 | 1,677 | 1,721 | 2,900 | 1,721 |
| 2012-10-12 | 1,698 | 1,707 | 1,695 | 1,696 | 6,500 | 1,696 |
| 2012-10-11 | 1,700 | 1,753 | 1,691 | 1,697 | 10,200 | 1,697 |
| 2012-10-10 | 1,700 | 1,723 | 1,693 | 1,705 | 10,200 | 1,705 |
| 2012-10-09 | 1,728 | 1,735 | 1,720 | 1,720 | 4,400 | 1,720 |
| 2012-10-05 | 1,737 | 1,768 | 1,717 | 1,768 | 6,000 | 1,768 |
| 2012-10-04 | 1,739 | 1,788 | 1,739 | 1,756 | 7,900 | 1,756 |
| 2012-10-03 | 1,828 | 1,828 | 1,752 | 1,759 | 8,300 | 1,759 |
| 2012-10-02 | 1,844 | 1,844 | 1,784 | 1,835 | 6,400 | 1,835 |
| 2012-10-01 | 1,886 | 1,886 | 1,833 | 1,854 | 7,100 | 1,854 |
| 2012-09-28 | 1,893 | 1,896 | 1,876 | 1,892 | 5,100 | 1,892 |
| 2012-09-27 | 1,889 | 1,898 | 1,870 | 1,886 | 11,900 | 1,886 |
| 2012-09-26 | 1,871 | 1,902 | 1,830 | 1,889 | 16,400 | 1,889 |
| 2012-09-25 | 1,830 | 1,871 | 1,830 | 1,871 | 12,300 | 1,871 |
| 2012-09-24 | 1,844 | 1,844 | 1,810 | 1,830 | 3,500 | 1,830 |
| 2012-09-21 | 1,859 | 1,860 | 1,833 | 1,844 | 7,600 | 1,844 |
| 2012-09-20 | 1,865 | 1,866 | 1,855 | 1,859 | 7,300 | 1,859 |
| 2012-09-19 | 1,837 | 1,870 | 1,829 | 1,866 | 16,700 | 1,866 |
| 2012-09-18 | 1,859 | 1,860 | 1,811 | 1,838 | 6,900 | 1,838 |
| 2012-09-14 | 1,862 | 1,870 | 1,789 | 1,859 | 22,600 | 1,859 |
| 2012-09-13 | 1,734 | 1,784 | 1,734 | 1,782 | 4,800 | 1,782 |
| 2012-09-12 | 1,737 | 1,778 | 1,737 | 1,774 | 2,800 | 1,774 |
| 2012-09-11 | 1,727 | 1,756 | 1,701 | 1,756 | 5,500 | 1,756 |
| 2012-09-10 | 1,733 | 1,733 | 1,727 | 1,727 | 1,500 | 1,727 |
| 2012-09-07 | 1,735 | 1,767 | 1,720 | 1,732 | 8,200 | 1,732 |
| 2012-09-06 | 1,665 | 1,713 | 1,665 | 1,702 | 5,400 | 1,702 |
| 2012-09-05 | 1,703 | 1,707 | 1,671 | 1,675 | 11,000 | 1,675 |
| 2012-09-04 | 1,754 | 1,755 | 1,700 | 1,710 | 10,300 | 1,710 |
| 2012-09-03 | 1,764 | 1,786 | 1,753 | 1,754 | 5,000 | 1,754 |
| 2012-08-31 | 1,810 | 1,819 | 1,751 | 1,770 | 4,800 | 1,770 |
| 2012-08-30 | 1,866 | 1,866 | 1,816 | 1,819 | 4,500 | 1,819 |
| 2012-08-29 | 1,868 | 1,872 | 1,862 | 1,865 | 3,300 | 1,865 |
| 2012-08-28 | 1,897 | 1,897 | 1,845 | 1,869 | 10,200 | 1,869 |
| 2012-08-27 | 1,892 | 1,900 | 1,891 | 1,891 | 7,400 | 1,891 |
| 2012-08-24 | 1,860 | 1,894 | 1,860 | 1,891 | 2,800 | 1,891 |
| 2012-08-23 | 1,896 | 1,900 | 1,874 | 1,900 | 5,200 | 1,900 |
| 2012-08-22 | 1,906 | 1,906 | 1,857 | 1,896 | 9,000 | 1,896 |
| 2012-08-21 | 1,891 | 1,908 | 1,888 | 1,906 | 5,600 | 1,906 |
| 2012-08-20 | 1,878 | 1,890 | 1,862 | 1,883 | 4,100 | 1,883 |
| 2012-08-17 | 1,874 | 1,888 | 1,810 | 1,878 | 8,300 | 1,878 |
| 2012-08-16 | 1,808 | 1,865 | 1,803 | 1,862 | 8,400 | 1,862 |
| 2012-08-15 | 1,812 | 1,812 | 1,798 | 1,806 | 2,100 | 1,806 |
| 2012-08-14 | 1,745 | 1,801 | 1,745 | 1,798 | 4,700 | 1,798 |
| 2012-08-13 | 1,750 | 1,768 | 1,750 | 1,761 | 1,700 | 1,761 |
| 2012-08-10 | 1,724 | 1,756 | 1,724 | 1,751 | 4,600 | 1,751 |
| 2012-08-09 | 1,730 | 1,745 | 1,724 | 1,735 | 6,800 | 1,735 |
| 2012-08-08 | 1,734 | 1,741 | 1,691 | 1,723 | 8,300 | 1,723 |
| 2012-08-07 | 1,697 | 1,717 | 1,697 | 1,708 | 3,700 | 1,708 |
| 2012-08-06 | 1,680 | 1,709 | 1,667 | 1,696 | 4,000 | 1,696 |
| 2012-08-03 | 1,690 | 1,690 | 1,653 | 1,665 | 10,900 | 1,665 |
| 2012-08-02 | 1,701 | 1,721 | 1,691 | 1,705 | 9,500 | 1,705 |
| 2012-08-01 | 1,740 | 1,740 | 1,713 | 1,726 | 4,300 | 1,726 |
| 2012-07-31 | 1,740 | 1,780 | 1,721 | 1,733 | 5,700 | 1,733 |
| 2012-07-30 | 1,758 | 1,760 | 1,735 | 1,751 | 5,700 | 1,751 |
| 2012-07-27 | 1,750 | 1,760 | 1,747 | 1,758 | 4,300 | 1,758 |
| 2012-07-26 | 1,695 | 1,750 | 1,694 | 1,746 | 10,600 | 1,746 |
| 2012-07-25 | 1,720 | 1,723 | 1,688 | 1,694 | 11,200 | 1,694 |
| 2012-07-24 | 1,776 | 1,813 | 1,729 | 1,729 | 6,800 | 1,729 |
| 2012-07-23 | 1,766 | 1,786 | 1,726 | 1,736 | 8,700 | 1,736 |
| 2012-07-20 | 1,806 | 1,810 | 1,757 | 1,766 | 10,700 | 1,766 |
| 2012-07-19 | 1,849 | 1,864 | 1,819 | 1,819 | 4,700 | 1,819 |
| 2012-07-18 | 1,854 | 1,859 | 1,832 | 1,832 | 11,600 | 1,832 |
| 2012-07-17 | 1,818 | 1,888 | 1,818 | 1,854 | 6,100 | 1,854 |
| 2012-07-13 | 1,781 | 1,825 | 1,781 | 1,816 | 5,900 | 1,816 |
| 2012-07-12 | 1,826 | 1,826 | 1,774 | 1,774 | 3,400 | 1,774 |
| 2012-07-11 | 1,866 | 1,866 | 1,826 | 1,828 | 3,800 | 1,828 |
| 2012-07-10 | 1,867 | 1,890 | 1,852 | 1,869 | 7,000 | 1,869 |
| 2012-07-09 | 1,823 | 1,875 | 1,823 | 1,857 | 5,500 | 1,857 |
| 2012-07-06 | 1,859 | 1,873 | 1,827 | 1,841 | 6,500 | 1,841 |
| 2012-07-05 | 1,876 | 1,876 | 1,868 | 1,868 | 1,800 | 1,868 |
| 2012-07-04 | 1,876 | 1,881 | 1,859 | 1,876 | 9,500 | 1,876 |
| 2012-07-03 | 1,825 | 1,873 | 1,825 | 1,869 | 22,200 | 1,869 |
| 2012-07-02 | 1,829 | 1,840 | 1,813 | 1,822 | 12,800 | 1,822 |
| 2012-06-29 | 1,790 | 1,825 | 1,773 | 1,814 | 13,900 | 1,814 |
| 2012-06-28 | 1,721 | 1,816 | 1,721 | 1,803 | 12,700 | 1,803 |
| 2012-06-27 | 1,730 | 1,745 | 1,718 | 1,745 | 10,800 | 1,745 |
| 2012-06-26 | 1,793 | 1,794 | 1,740 | 1,743 | 20,800 | 1,743 |
| 2012-06-25 | 1,832 | 1,832 | 1,792 | 1,793 | 5,600 | 1,793 |
| 2012-06-22 | 1,788 | 1,817 | 1,788 | 1,792 | 5,300 | 1,792 |
| 2012-06-21 | 1,796 | 1,796 | 1,782 | 1,787 | 4,300 | 1,787 |
| 2012-06-20 | 1,777 | 1,788 | 1,767 | 1,784 | 3,600 | 1,784 |
| 2012-06-19 | 1,768 | 1,783 | 1,760 | 1,761 | 4,900 | 1,761 |
| 2012-06-18 | 1,813 | 1,847 | 1,768 | 1,775 | 7,000 | 1,775 |
| 2012-06-15 | 1,827 | 1,827 | 1,767 | 1,782 | 6,000 | 1,782 |
| 2012-06-14 | 1,814 | 1,831 | 1,800 | 1,828 | 7,800 | 1,828 |
| 2012-06-13 | 1,798 | 1,835 | 1,779 | 1,818 | 9,700 | 1,818 |
| 2012-06-12 | 1,800 | 1,850 | 1,761 | 1,809 | 10,600 | 1,809 |
| 2012-06-11 | 1,838 | 1,850 | 1,820 | 1,827 | 11,900 | 1,827 |
| 2012-06-08 | 1,819 | 1,826 | 1,770 | 1,816 | 35,300 | 1,816 |
| 2012-06-07 | 1,795 | 1,836 | 1,767 | 1,820 | 8,700 | 1,820 |
| 2012-06-06 | 1,720 | 1,789 | 1,720 | 1,786 | 13,100 | 1,786 |
| 2012-06-05 | 1,723 | 1,725 | 1,680 | 1,716 | 17,000 | 1,716 |
| 2012-06-04 | 1,705 | 1,731 | 1,650 | 1,724 | 23,500 | 1,724 |
| 2012-06-01 | 1,682 | 1,682 | 1,650 | 1,665 | 7,600 | 1,665 |
| 2012-05-31 | 1,656 | 1,700 | 1,656 | 1,698 | 12,400 | 1,698 |
| 2012-05-30 | 1,716 | 1,716 | 1,661 | 1,670 | 21,800 | 1,670 |
| 2012-05-29 | 1,747 | 1,752 | 1,714 | 1,716 | 14,000 | 1,716 |
| 2012-05-28 | 1,716 | 1,750 | 1,714 | 1,715 | 7,300 | 1,715 |
| 2012-05-25 | 1,729 | 1,735 | 1,705 | 1,714 | 13,700 | 1,714 |
| 2012-05-24 | 1,710 | 1,734 | 1,701 | 1,734 | 7,100 | 1,734 |
| 2012-05-23 | 1,746 | 1,756 | 1,707 | 1,710 | 16,000 | 1,710 |
| 2012-05-22 | 1,768 | 1,773 | 1,756 | 1,756 | 8,200 | 1,756 |
| 2012-05-21 | 1,757 | 1,774 | 1,757 | 1,770 | 5,200 | 1,770 |
| 2012-05-18 | 1,752 | 1,774 | 1,750 | 1,760 | 15,400 | 1,760 |
| 2012-05-17 | 1,751 | 1,798 | 1,751 | 1,772 | 9,300 | 1,772 |
| 2012-05-16 | 1,779 | 1,780 | 1,738 | 1,755 | 9,700 | 1,755 |
| 2012-05-15 | 1,780 | 1,804 | 1,758 | 1,781 | 21,900 | 1,781 |
| 2012-05-14 | 1,758 | 1,804 | 1,758 | 1,767 | 12,500 | 1,767 |
| 2012-05-11 | 1,826 | 1,843 | 1,761 | 1,766 | 15,600 | 1,766 |
| 2012-05-10 | 1,827 | 1,830 | 1,825 | 1,827 | 8,700 | 1,827 |
| 2012-05-09 | 1,844 | 1,863 | 1,826 | 1,828 | 13,000 | 1,828 |
| 2012-05-08 | 1,866 | 1,888 | 1,840 | 1,851 | 10,000 | 1,851 |
| 2012-05-07 | 1,856 | 1,867 | 1,851 | 1,856 | 10,200 | 1,856 |
| 2012-05-02 | 1,880 | 1,894 | 1,861 | 1,894 | 25,300 | 1,894 |
| 2012-05-01 | 1,908 | 1,910 | 1,883 | 1,885 | 13,000 | 1,885 |
| 2012-04-27 | 1,914 | 1,930 | 1,903 | 1,908 | 13,200 | 1,908 |
| 2012-04-26 | 1,927 | 1,935 | 1,921 | 1,930 | 16,800 | 1,930 |
| 2012-04-25 | 1,914 | 1,929 | 1,909 | 1,927 | 13,900 | 1,927 |
| 2012-04-24 | 1,896 | 1,905 | 1,896 | 1,905 | 12,400 | 1,905 |
| 2012-04-23 | 1,904 | 1,912 | 1,903 | 1,904 | 4,000 | 1,904 |
| 2012-04-20 | 1,918 | 1,918 | 1,904 | 1,905 | 6,200 | 1,905 |
| 2012-04-19 | 1,935 | 1,935 | 1,905 | 1,907 | 5,200 | 1,907 |
| 2012-04-18 | 1,924 | 1,946 | 1,914 | 1,936 | 13,900 | 1,936 |
| 2012-04-17 | 1,900 | 1,907 | 1,882 | 1,904 | 19,800 | 1,904 |
| 2012-04-16 | 1,901 | 1,918 | 1,901 | 1,906 | 7,700 | 1,906 |
| 2012-04-13 | 1,909 | 1,916 | 1,901 | 1,913 | 5,900 | 1,913 |
| 2012-04-12 | 1,904 | 1,918 | 1,900 | 1,918 | 25,000 | 1,918 |
| 2012-04-11 | 1,898 | 1,908 | 1,896 | 1,900 | 32,900 | 1,900 |
| 2012-04-10 | 1,900 | 1,916 | 1,900 | 1,911 | 18,000 | 1,911 |
| 2012-04-09 | 1,922 | 1,922 | 1,914 | 1,915 | 8,600 | 1,915 |
| 2012-04-06 | 1,910 | 1,922 | 1,900 | 1,922 | 11,600 | 1,922 |
| 2012-04-05 | 1,903 | 1,910 | 1,901 | 1,909 | 8,600 | 1,909 |
| 2012-04-04 | 1,920 | 1,920 | 1,900 | 1,912 | 24,300 | 1,912 |
| 2012-04-03 | 1,925 | 1,931 | 1,911 | 1,920 | 7,700 | 1,920 |
| 2012-04-02 | 1,935 | 1,935 | 1,920 | 1,926 | 19,900 | 1,926 |
| 2012-03-30 | 1,936 | 1,936 | 1,926 | 1,927 | 19,400 | 1,927 |
| 2012-03-29 | 1,929 | 1,936 | 1,924 | 1,929 | 13,500 | 1,929 |
| 2012-03-28 | 1,939 | 1,940 | 1,923 | 1,930 | 33,000 | 1,930 |
| 2012-03-27 | 1,926 | 1,939 | 1,925 | 1,939 | 43,600 | 1,939 |
| 2012-03-26 | 1,916 | 1,925 | 1,916 | 1,921 | 24,900 | 1,921 |
| 2012-03-23 | 1,910 | 1,924 | 1,905 | 1,915 | 14,600 | 1,915 |
| 2012-03-22 | 1,922 | 1,931 | 1,920 | 1,920 | 15,100 | 1,920 |
| 2012-03-21 | 1,931 | 1,935 | 1,920 | 1,920 | 18,900 | 1,920 |
| 2012-03-19 | 1,953 | 1,953 | 1,930 | 1,930 | 7,000 | 1,930 |
| 2012-03-16 | 1,934 | 1,958 | 1,932 | 1,932 | 17,100 | 1,932 |
| 2012-03-15 | 1,936 | 1,953 | 1,932 | 1,932 | 13,300 | 1,932 |
| 2012-03-14 | 1,937 | 1,940 | 1,920 | 1,920 | 37,900 | 1,920 |
| 2012-03-13 | 1,940 | 1,941 | 1,921 | 1,921 | 35,100 | 1,921 |
| 2012-03-12 | 1,950 | 1,951 | 1,938 | 1,941 | 27,300 | 1,941 |
| 2012-03-09 | 1,949 | 1,986 | 1,949 | 1,969 | 38,800 | 1,969 |
| 2012-03-08 | 1,980 | 1,980 | 1,941 | 1,948 | 7,300 | 1,948 |
| 2012-03-07 | 1,955 | 1,960 | 1,942 | 1,951 | 9,300 | 1,951 |
| 2012-03-06 | 1,957 | 1,971 | 1,957 | 1,960 | 5,300 | 1,960 |
| 2012-03-05 | 1,969 | 1,991 | 1,957 | 1,966 | 6,900 | 1,966 |
| 2012-03-02 | 1,970 | 1,980 | 1,968 | 1,968 | 8,900 | 1,968 |
| 2012-03-01 | 1,987 | 2,006 | 1,956 | 1,970 | 14,700 | 1,970 |
| 2012-02-29 | 2,013 | 2,023 | 1,964 | 1,978 | 20,900 | 1,978 |
| 2012-02-28 | 1,967 | 2,007 | 1,967 | 1,989 | 18,600 | 1,989 |
| 2012-02-27 | 1,961 | 1,979 | 1,955 | 1,966 | 9,600 | 1,966 |
| 2012-02-24 | 1,980 | 1,988 | 1,953 | 1,953 | 13,200 | 1,953 |
| 2012-02-23 | 1,964 | 1,979 | 1,954 | 1,969 | 14,000 | 1,969 |
| 2012-02-22 | 1,973 | 1,979 | 1,945 | 1,949 | 20,200 | 1,949 |
| 2012-02-21 | 1,957 | 1,957 | 1,925 | 1,943 | 9,400 | 1,943 |
| 2012-02-20 | 1,965 | 1,969 | 1,956 | 1,957 | 19,900 | 1,957 |
| 2012-02-17 | 1,956 | 1,965 | 1,953 | 1,960 | 9,200 | 1,960 |
| 2012-02-16 | 1,980 | 1,980 | 1,938 | 1,938 | 14,300 | 1,938 |
| 2012-02-15 | 1,976 | 1,988 | 1,950 | 1,983 | 24,900 | 1,983 |
| 2012-02-14 | 1,947 | 1,984 | 1,929 | 1,976 | 20,400 | 1,976 |
| 2012-02-13 | 1,953 | 1,953 | 1,940 | 1,947 | 13,200 | 1,947 |
| 2012-02-10 | 1,995 | 1,995 | 1,953 | 1,977 | 10,400 | 1,977 |
| 2012-02-09 | 1,965 | 1,998 | 1,965 | 1,991 | 14,400 | 1,991 |
| 2012-02-08 | 1,949 | 1,975 | 1,949 | 1,970 | 16,400 | 1,970 |
| 2012-02-07 | 1,985 | 1,990 | 1,960 | 1,961 | 9,500 | 1,961 |
| 2012-02-06 | 1,967 | 2,055 | 1,967 | 1,978 | 8,800 | 1,978 |
| 2012-02-03 | 1,963 | 1,971 | 1,960 | 1,964 | 4,100 | 1,964 |
| 2012-02-02 | 1,958 | 1,986 | 1,950 | 1,960 | 11,500 | 1,960 |
| 2012-02-01 | 1,957 | 1,975 | 1,946 | 1,954 | 9,300 | 1,954 |
| 2012-01-31 | 1,952 | 1,963 | 1,946 | 1,946 | 10,700 | 1,946 |
| 2012-01-30 | 1,956 | 1,960 | 1,947 | 1,952 | 5,100 | 1,952 |
| 2012-01-27 | 1,969 | 1,971 | 1,939 | 1,944 | 12,400 | 1,944 |
| 2012-01-26 | 1,970 | 1,975 | 1,957 | 1,957 | 19,400 | 1,957 |
| 2012-01-25 | 1,980 | 1,984 | 1,970 | 1,970 | 15,900 | 1,970 |
| 2012-01-24 | 1,970 | 1,980 | 1,970 | 1,980 | 8,100 | 1,980 |
| 2012-01-23 | 1,979 | 1,980 | 1,970 | 1,978 | 4,400 | 1,978 |
| 2012-01-20 | 2,005 | 2,005 | 1,975 | 1,977 | 19,300 | 1,977 |
| 2012-01-19 | 1,990 | 2,000 | 1,985 | 1,985 | 8,500 | 1,985 |
| 2012-01-18 | 1,996 | 2,002 | 1,979 | 1,990 | 5,500 | 1,990 |
| 2012-01-17 | 1,970 | 1,997 | 1,970 | 1,995 | 3,200 | 1,995 |
| 2012-01-16 | 1,973 | 1,973 | 1,943 | 1,970 | 3,900 | 1,970 |
| 2012-01-13 | 1,998 | 1,998 | 1,975 | 1,975 | 5,700 | 1,975 |
| 2012-01-12 | 1,996 | 1,996 | 1,968 | 1,990 | 10,000 | 1,990 |
| 2012-01-11 | 1,990 | 2,010 | 1,990 | 1,995 | 3,300 | 1,995 |
| 2012-01-10 | 1,999 | 2,018 | 1,985 | 1,990 | 14,700 | 1,990 |
| 2012-01-06 | 2,003 | 2,004 | 1,983 | 1,985 | 3,600 | 1,985 |
| 2012-01-05 | 2,003 | 2,003 | 1,977 | 1,998 | 5,700 | 1,998 |
| 2012-01-04 | 1,969 | 2,012 | 1,964 | 2,003 | 25,800 | 2,003 |
分割・併合履歴 ： [1996-12-25]1株→1.1株
