5947 リンナイ(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 | 5,840 | 5,860 | 5,780 | 5,850 | 150,100 | 1,950 |
| 2012-12-27 | 5,840 | 5,860 | 5,790 | 5,810 | 175,000 | 1,936.67 |
| 2012-12-26 | 5,850 | 5,870 | 5,790 | 5,840 | 203,500 | 1,946.67 |
| 2012-12-25 | 5,880 | 5,890 | 5,800 | 5,800 | 50,700 | 1,933.33 |
| 2012-12-21 | 5,910 | 5,940 | 5,790 | 5,840 | 203,900 | 1,946.67 |
| 2012-12-20 | 5,910 | 5,960 | 5,810 | 5,830 | 248,300 | 1,943.33 |
| 2012-12-19 | 5,850 | 5,880 | 5,780 | 5,880 | 156,600 | 1,960 |
| 2012-12-18 | 5,800 | 5,880 | 5,790 | 5,830 | 149,700 | 1,943.33 |
| 2012-12-17 | 5,830 | 5,830 | 5,760 | 5,780 | 161,000 | 1,926.67 |
| 2012-12-14 | 5,800 | 5,830 | 5,800 | 5,820 | 234,400 | 1,940 |
| 2012-12-13 | 5,820 | 5,830 | 5,780 | 5,800 | 155,500 | 1,933.33 |
| 2012-12-12 | 5,830 | 5,840 | 5,750 | 5,770 | 166,600 | 1,923.33 |
| 2012-12-11 | 5,790 | 5,810 | 5,710 | 5,750 | 137,900 | 1,916.67 |
| 2012-12-10 | 5,850 | 5,850 | 5,790 | 5,830 | 91,900 | 1,943.33 |
| 2012-12-07 | 5,820 | 5,840 | 5,810 | 5,830 | 85,700 | 1,943.33 |
| 2012-12-06 | 5,800 | 5,820 | 5,770 | 5,800 | 164,300 | 1,933.33 |
| 2012-12-05 | 5,680 | 5,770 | 5,660 | 5,720 | 143,100 | 1,906.67 |
| 2012-12-04 | 5,710 | 5,750 | 5,680 | 5,690 | 137,000 | 1,896.67 |
| 2012-12-03 | 5,840 | 5,850 | 5,720 | 5,730 | 83,300 | 1,910 |
| 2012-11-30 | 5,690 | 5,760 | 5,660 | 5,740 | 168,700 | 1,913.33 |
| 2012-11-29 | 5,690 | 5,730 | 5,670 | 5,680 | 145,300 | 1,893.33 |
| 2012-11-28 | 5,690 | 5,700 | 5,660 | 5,690 | 79,800 | 1,896.67 |
| 2012-11-27 | 5,690 | 5,720 | 5,640 | 5,690 | 127,500 | 1,896.67 |
| 2012-11-26 | 5,640 | 5,670 | 5,600 | 5,650 | 214,200 | 1,883.33 |
| 2012-11-22 | 5,780 | 5,810 | 5,630 | 5,640 | 131,900 | 1,880 |
| 2012-11-21 | 5,690 | 5,720 | 5,640 | 5,680 | 130,800 | 1,893.33 |
| 2012-11-20 | 5,690 | 5,730 | 5,620 | 5,650 | 95,100 | 1,883.33 |
| 2012-11-19 | 5,590 | 5,650 | 5,570 | 5,580 | 187,400 | 1,860 |
| 2012-11-16 | 5,770 | 5,780 | 5,600 | 5,630 | 363,000 | 1,876.67 |
| 2012-11-15 | 5,750 | 5,800 | 5,680 | 5,770 | 345,500 | 1,923.33 |
| 2012-11-14 | 5,560 | 5,700 | 5,530 | 5,660 | 420,400 | 1,886.67 |
| 2012-11-13 | 5,500 | 5,510 | 5,420 | 5,440 | 150,200 | 1,813.33 |
| 2012-11-12 | 5,380 | 5,540 | 5,370 | 5,530 | 291,100 | 1,843.33 |
| 2012-11-09 | 5,210 | 5,350 | 5,210 | 5,340 | 309,700 | 1,780 |
| 2012-11-08 | 5,130 | 5,230 | 5,100 | 5,210 | 234,300 | 1,736.67 |
| 2012-11-07 | 5,240 | 5,280 | 5,140 | 5,180 | 321,300 | 1,726.67 |
| 2012-11-06 | 5,230 | 5,240 | 5,080 | 5,220 | 422,200 | 1,740 |
| 2012-11-05 | 5,380 | 5,410 | 5,290 | 5,320 | 199,100 | 1,773.33 |
| 2012-11-02 | 5,410 | 5,450 | 5,380 | 5,410 | 182,000 | 1,803.33 |
| 2012-11-01 | 5,470 | 5,480 | 5,390 | 5,400 | 143,400 | 1,800 |
| 2012-10-31 | 5,420 | 5,450 | 5,400 | 5,450 | 186,700 | 1,816.67 |
| 2012-10-30 | 5,460 | 5,550 | 5,420 | 5,420 | 149,200 | 1,806.67 |
| 2012-10-29 | 5,470 | 5,520 | 5,460 | 5,470 | 117,700 | 1,823.33 |
| 2012-10-26 | 5,490 | 5,500 | 5,440 | 5,470 | 156,400 | 1,823.33 |
| 2012-10-25 | 5,440 | 5,500 | 5,430 | 5,490 | 94,400 | 1,830 |
| 2012-10-24 | 5,470 | 5,520 | 5,440 | 5,460 | 165,300 | 1,820 |
| 2012-10-23 | 5,440 | 5,470 | 5,400 | 5,450 | 113,900 | 1,816.67 |
| 2012-10-22 | 5,390 | 5,470 | 5,350 | 5,440 | 322,900 | 1,813.33 |
| 2012-10-19 | 5,600 | 5,610 | 5,420 | 5,450 | 333,900 | 1,816.67 |
| 2012-10-18 | 5,600 | 5,670 | 5,590 | 5,640 | 183,500 | 1,880 |
| 2012-10-17 | 5,580 | 5,640 | 5,510 | 5,580 | 268,800 | 1,860 |
| 2012-10-16 | 5,520 | 5,560 | 5,490 | 5,510 | 191,600 | 1,836.67 |
| 2012-10-15 | 5,510 | 5,570 | 5,490 | 5,500 | 168,400 | 1,833.33 |
| 2012-10-12 | 5,500 | 5,550 | 5,490 | 5,530 | 88,000 | 1,843.33 |
| 2012-10-11 | 5,480 | 5,580 | 5,480 | 5,510 | 164,300 | 1,836.67 |
| 2012-10-10 | 5,500 | 5,570 | 5,500 | 5,550 | 158,600 | 1,850 |
| 2012-10-09 | 5,560 | 5,650 | 5,560 | 5,600 | 125,300 | 1,866.67 |
| 2012-10-05 | 5,600 | 5,650 | 5,540 | 5,580 | 230,700 | 1,860 |
| 2012-10-04 | 5,600 | 5,650 | 5,570 | 5,580 | 229,600 | 1,860 |
| 2012-10-03 | 5,660 | 5,670 | 5,540 | 5,560 | 205,900 | 1,853.33 |
| 2012-10-02 | 5,820 | 5,830 | 5,670 | 5,670 | 151,900 | 1,890 |
| 2012-10-01 | 5,820 | 5,830 | 5,730 | 5,760 | 173,100 | 1,920 |
| 2012-09-28 | 5,970 | 5,970 | 5,750 | 5,820 | 274,100 | 1,940 |
| 2012-09-27 | 5,890 | 6,000 | 5,790 | 5,970 | 243,100 | 1,990 |
| 2012-09-26 | 5,900 | 5,950 | 5,820 | 5,930 | 220,600 | 1,976.67 |
| 2012-09-25 | 5,700 | 5,940 | 5,680 | 5,930 | 256,700 | 1,976.67 |
| 2012-09-24 | 5,680 | 5,740 | 5,650 | 5,730 | 154,300 | 1,910 |
| 2012-09-21 | 5,570 | 5,720 | 5,570 | 5,690 | 141,400 | 1,896.67 |
| 2012-09-20 | 5,560 | 5,640 | 5,520 | 5,570 | 136,000 | 1,856.67 |
| 2012-09-19 | 5,610 | 5,640 | 5,550 | 5,600 | 145,400 | 1,866.67 |
| 2012-09-18 | 5,580 | 5,660 | 5,550 | 5,590 | 90,500 | 1,863.33 |
| 2012-09-14 | 5,680 | 5,700 | 5,610 | 5,620 | 84,000 | 1,873.33 |
| 2012-09-13 | 5,600 | 5,650 | 5,570 | 5,650 | 70,700 | 1,883.33 |
| 2012-09-12 | 5,520 | 5,650 | 5,520 | 5,610 | 90,600 | 1,870 |
| 2012-09-11 | 5,500 | 5,530 | 5,460 | 5,510 | 75,300 | 1,836.67 |
| 2012-09-10 | 5,530 | 5,560 | 5,490 | 5,560 | 78,000 | 1,853.33 |
| 2012-09-07 | 5,560 | 5,570 | 5,500 | 5,550 | 137,200 | 1,850 |
| 2012-09-06 | 5,470 | 5,490 | 5,430 | 5,460 | 95,100 | 1,820 |
| 2012-09-05 | 5,540 | 5,550 | 5,480 | 5,520 | 133,100 | 1,840 |
| 2012-09-04 | 5,610 | 5,610 | 5,470 | 5,550 | 161,200 | 1,850 |
| 2012-09-03 | 5,690 | 5,690 | 5,600 | 5,620 | 157,800 | 1,873.33 |
| 2012-08-31 | 5,700 | 5,710 | 5,630 | 5,700 | 170,200 | 1,900 |
| 2012-08-30 | 5,560 | 5,740 | 5,540 | 5,720 | 242,300 | 1,906.67 |
| 2012-08-29 | 5,520 | 5,520 | 5,450 | 5,510 | 80,500 | 1,836.67 |
| 2012-08-28 | 5,560 | 5,610 | 5,460 | 5,470 | 124,400 | 1,823.33 |
| 2012-08-27 | 5,520 | 5,580 | 5,500 | 5,550 | 90,300 | 1,850 |
| 2012-08-24 | 5,600 | 5,650 | 5,550 | 5,570 | 154,300 | 1,856.67 |
| 2012-08-23 | 5,510 | 5,660 | 5,500 | 5,660 | 180,400 | 1,886.67 |
| 2012-08-22 | 5,390 | 5,520 | 5,360 | 5,520 | 137,200 | 1,840 |
| 2012-08-21 | 5,460 | 5,480 | 5,400 | 5,410 | 62,800 | 1,803.33 |
| 2012-08-20 | 5,430 | 5,450 | 5,390 | 5,420 | 48,700 | 1,806.67 |
| 2012-08-17 | 5,470 | 5,470 | 5,370 | 5,430 | 107,900 | 1,810 |
| 2012-08-16 | 5,280 | 5,380 | 5,280 | 5,380 | 117,100 | 1,793.33 |
| 2012-08-15 | 5,300 | 5,300 | 5,200 | 5,230 | 76,400 | 1,743.33 |
| 2012-08-14 | 5,200 | 5,290 | 5,180 | 5,260 | 131,900 | 1,753.33 |
| 2012-08-13 | 5,270 | 5,280 | 5,200 | 5,220 | 81,100 | 1,740 |
| 2012-08-10 | 5,290 | 5,310 | 5,260 | 5,290 | 69,300 | 1,763.33 |
| 2012-08-09 | 5,350 | 5,360 | 5,250 | 5,290 | 143,200 | 1,763.33 |
| 2012-08-08 | 5,330 | 5,380 | 5,280 | 5,320 | 234,300 | 1,773.33 |
| 2012-08-07 | 5,180 | 5,240 | 5,150 | 5,230 | 215,100 | 1,743.33 |
| 2012-08-06 | 5,040 | 5,180 | 4,995 | 5,170 | 236,800 | 1,723.33 |
| 2012-08-03 | 5,000 | 5,070 | 4,960 | 5,030 | 170,800 | 1,676.67 |
| 2012-08-02 | 5,060 | 5,120 | 5,050 | 5,100 | 97,000 | 1,700 |
| 2012-08-01 | 5,100 | 5,110 | 5,000 | 5,040 | 129,000 | 1,680 |
| 2012-07-31 | 5,110 | 5,170 | 5,060 | 5,060 | 101,900 | 1,686.67 |
| 2012-07-30 | 5,050 | 5,090 | 5,040 | 5,080 | 77,600 | 1,693.33 |
| 2012-07-27 | 5,140 | 5,170 | 4,995 | 5,030 | 145,500 | 1,676.67 |
| 2012-07-26 | 5,090 | 5,130 | 5,060 | 5,100 | 130,300 | 1,700 |
| 2012-07-25 | 5,010 | 5,110 | 5,010 | 5,080 | 152,500 | 1,693.33 |
| 2012-07-24 | 5,030 | 5,100 | 5,020 | 5,070 | 124,400 | 1,690 |
| 2012-07-23 | 5,040 | 5,100 | 5,010 | 5,040 | 93,400 | 1,680 |
| 2012-07-20 | 5,140 | 5,140 | 5,070 | 5,090 | 139,300 | 1,696.67 |
| 2012-07-19 | 5,180 | 5,230 | 5,150 | 5,170 | 157,600 | 1,723.33 |
| 2012-07-18 | 5,140 | 5,170 | 5,100 | 5,140 | 103,200 | 1,713.33 |
| 2012-07-17 | 5,130 | 5,160 | 5,080 | 5,100 | 164,400 | 1,700 |
| 2012-07-13 | 5,140 | 5,190 | 5,110 | 5,150 | 132,400 | 1,716.67 |
| 2012-07-12 | 5,170 | 5,200 | 5,110 | 5,130 | 172,300 | 1,710 |
| 2012-07-11 | 5,190 | 5,200 | 5,100 | 5,160 | 165,800 | 1,720 |
| 2012-07-10 | 5,240 | 5,270 | 5,170 | 5,210 | 100,400 | 1,736.67 |
| 2012-07-09 | 5,210 | 5,240 | 5,170 | 5,200 | 132,600 | 1,733.33 |
| 2012-07-06 | 5,270 | 5,300 | 5,190 | 5,220 | 145,100 | 1,740 |
| 2012-07-05 | 5,300 | 5,350 | 5,250 | 5,270 | 98,500 | 1,756.67 |
| 2012-07-04 | 5,380 | 5,430 | 5,320 | 5,330 | 114,700 | 1,776.67 |
| 2012-07-03 | 5,420 | 5,440 | 5,360 | 5,380 | 83,100 | 1,793.33 |
| 2012-07-02 | 5,520 | 5,560 | 5,370 | 5,390 | 144,500 | 1,796.67 |
| 2012-06-29 | 5,420 | 5,540 | 5,390 | 5,480 | 181,300 | 1,826.67 |
| 2012-06-28 | 5,300 | 5,430 | 5,300 | 5,410 | 117,700 | 1,803.33 |
| 2012-06-27 | 5,140 | 5,300 | 5,130 | 5,290 | 192,100 | 1,763.33 |
| 2012-06-26 | 5,100 | 5,190 | 5,070 | 5,110 | 186,900 | 1,703.33 |
| 2012-06-25 | 5,160 | 5,170 | 5,090 | 5,100 | 134,000 | 1,700 |
| 2012-06-22 | 5,200 | 5,250 | 5,180 | 5,180 | 109,600 | 1,726.67 |
| 2012-06-21 | 5,210 | 5,250 | 5,170 | 5,250 | 98,900 | 1,750 |
| 2012-06-20 | 5,120 | 5,170 | 5,040 | 5,170 | 67,300 | 1,723.33 |
| 2012-06-19 | 5,090 | 5,130 | 5,040 | 5,060 | 116,600 | 1,686.67 |
| 2012-06-18 | 5,120 | 5,190 | 5,030 | 5,070 | 144,000 | 1,690 |
| 2012-06-15 | 5,130 | 5,220 | 5,070 | 5,070 | 196,700 | 1,690 |
| 2012-06-14 | 4,975 | 5,240 | 4,975 | 5,050 | 219,300 | 1,683.33 |
| 2012-06-13 | 4,950 | 4,975 | 4,925 | 4,955 | 142,700 | 1,651.67 |
| 2012-06-12 | 4,965 | 4,965 | 4,890 | 4,960 | 144,700 | 1,653.33 |
| 2012-06-11 | 5,010 | 5,040 | 4,945 | 4,990 | 157,100 | 1,663.33 |
| 2012-06-08 | 5,060 | 5,060 | 4,920 | 4,940 | 437,100 | 1,646.67 |
| 2012-06-07 | 4,970 | 5,070 | 4,970 | 5,050 | 208,900 | 1,683.33 |
| 2012-06-06 | 5,040 | 5,040 | 4,965 | 4,995 | 161,900 | 1,665 |
| 2012-06-05 | 4,880 | 4,980 | 4,860 | 4,970 | 171,700 | 1,656.67 |
| 2012-06-04 | 4,860 | 4,890 | 4,825 | 4,890 | 173,500 | 1,630 |
| 2012-06-01 | 5,030 | 5,030 | 4,910 | 4,930 | 191,400 | 1,643.33 |
| 2012-05-31 | 4,930 | 5,090 | 4,920 | 5,070 | 208,700 | 1,690 |
| 2012-05-30 | 4,940 | 5,020 | 4,940 | 4,980 | 143,900 | 1,660 |
| 2012-05-29 | 4,910 | 5,040 | 4,910 | 4,995 | 359,300 | 1,665 |
| 2012-05-28 | 5,110 | 5,110 | 5,010 | 5,060 | 166,100 | 1,686.67 |
| 2012-05-25 | 5,060 | 5,120 | 5,050 | 5,110 | 219,800 | 1,703.33 |
| 2012-05-24 | 5,100 | 5,180 | 5,000 | 5,060 | 202,700 | 1,686.67 |
| 2012-05-23 | 5,140 | 5,140 | 5,050 | 5,120 | 199,200 | 1,706.67 |
| 2012-05-22 | 5,130 | 5,200 | 5,100 | 5,170 | 261,800 | 1,723.33 |
| 2012-05-21 | 5,210 | 5,300 | 5,180 | 5,210 | 150,700 | 1,736.67 |
| 2012-05-18 | 5,280 | 5,340 | 5,210 | 5,250 | 302,700 | 1,750 |
| 2012-05-17 | 5,400 | 5,460 | 5,280 | 5,350 | 294,100 | 1,783.33 |
| 2012-05-16 | 5,490 | 5,510 | 5,400 | 5,440 | 160,700 | 1,813.33 |
| 2012-05-15 | 5,570 | 5,570 | 5,460 | 5,500 | 168,800 | 1,833.33 |
| 2012-05-14 | 5,710 | 5,710 | 5,600 | 5,630 | 133,500 | 1,876.67 |
| 2012-05-11 | 5,600 | 5,760 | 5,530 | 5,620 | 255,500 | 1,873.33 |
| 2012-05-10 | 5,670 | 5,670 | 5,590 | 5,600 | 126,100 | 1,866.67 |
| 2012-05-09 | 5,700 | 5,740 | 5,620 | 5,620 | 112,900 | 1,873.33 |
| 2012-05-08 | 5,770 | 5,810 | 5,740 | 5,770 | 101,300 | 1,923.33 |
| 2012-05-07 | 5,620 | 5,820 | 5,620 | 5,770 | 163,300 | 1,923.33 |
| 2012-05-02 | 5,830 | 5,830 | 5,740 | 5,800 | 105,400 | 1,933.33 |
| 2012-05-01 | 5,850 | 5,890 | 5,770 | 5,810 | 154,700 | 1,936.67 |
| 2012-04-27 | 5,830 | 5,960 | 5,810 | 5,850 | 198,900 | 1,950 |
| 2012-04-26 | 5,780 | 5,820 | 5,750 | 5,790 | 63,300 | 1,930 |
| 2012-04-25 | 5,720 | 5,810 | 5,710 | 5,790 | 82,400 | 1,930 |
| 2012-04-24 | 5,710 | 5,720 | 5,650 | 5,700 | 94,500 | 1,900 |
| 2012-04-23 | 5,740 | 5,800 | 5,730 | 5,760 | 49,600 | 1,920 |
| 2012-04-20 | 5,710 | 5,770 | 5,700 | 5,750 | 66,200 | 1,916.67 |
| 2012-04-19 | 5,810 | 5,810 | 5,730 | 5,740 | 90,500 | 1,913.33 |
| 2012-04-18 | 5,860 | 5,860 | 5,800 | 5,820 | 89,100 | 1,940 |
| 2012-04-17 | 5,740 | 5,790 | 5,690 | 5,770 | 128,800 | 1,923.33 |
| 2012-04-16 | 5,700 | 5,830 | 5,670 | 5,800 | 85,000 | 1,933.33 |
| 2012-04-13 | 5,750 | 5,770 | 5,690 | 5,740 | 122,400 | 1,913.33 |
| 2012-04-12 | 5,800 | 5,800 | 5,730 | 5,740 | 101,300 | 1,913.33 |
| 2012-04-11 | 5,720 | 5,820 | 5,690 | 5,790 | 139,600 | 1,930 |
| 2012-04-10 | 5,830 | 5,830 | 5,740 | 5,780 | 133,400 | 1,926.67 |
| 2012-04-09 | 5,850 | 5,900 | 5,810 | 5,830 | 121,500 | 1,943.33 |
| 2012-04-06 | 5,980 | 5,990 | 5,870 | 5,900 | 170,100 | 1,966.67 |
| 2012-04-05 | 5,940 | 6,000 | 5,940 | 5,970 | 175,400 | 1,990 |
| 2012-04-04 | 5,990 | 6,010 | 5,930 | 5,940 | 192,600 | 1,980 |
| 2012-04-03 | 5,990 | 6,050 | 5,940 | 6,020 | 115,500 | 2,006.67 |
| 2012-04-02 | 6,050 | 6,060 | 5,950 | 6,030 | 209,900 | 2,010 |
| 2012-03-30 | 5,980 | 6,010 | 5,950 | 5,960 | 129,700 | 1,986.67 |
| 2012-03-29 | 5,910 | 5,980 | 5,900 | 5,970 | 76,800 | 1,990 |
| 2012-03-28 | 5,970 | 5,970 | 5,870 | 5,930 | 82,900 | 1,976.67 |
| 2012-03-27 | 5,970 | 6,010 | 5,910 | 5,970 | 131,600 | 1,990 |
| 2012-03-26 | 5,910 | 5,930 | 5,870 | 5,880 | 65,300 | 1,960 |
| 2012-03-23 | 5,840 | 5,920 | 5,830 | 5,900 | 128,200 | 1,966.67 |
| 2012-03-22 | 5,800 | 5,900 | 5,800 | 5,870 | 116,800 | 1,956.67 |
| 2012-03-21 | 5,850 | 5,980 | 5,820 | 5,840 | 131,700 | 1,946.67 |
| 2012-03-19 | 5,860 | 5,860 | 5,780 | 5,850 | 128,000 | 1,950 |
| 2012-03-16 | 5,920 | 5,930 | 5,810 | 5,830 | 251,800 | 1,943.33 |
| 2012-03-15 | 5,930 | 5,970 | 5,910 | 5,920 | 98,100 | 1,973.33 |
| 2012-03-14 | 5,910 | 6,000 | 5,910 | 5,930 | 116,500 | 1,976.67 |
| 2012-03-13 | 6,000 | 6,010 | 5,900 | 5,900 | 186,800 | 1,966.67 |
| 2012-03-12 | 6,040 | 6,060 | 5,970 | 6,000 | 136,700 | 2,000 |
| 2012-03-09 | 6,100 | 6,100 | 6,010 | 6,050 | 226,300 | 2,016.67 |
| 2012-03-08 | 6,070 | 6,070 | 5,960 | 6,000 | 108,900 | 2,000 |
| 2012-03-07 | 5,920 | 6,030 | 5,920 | 5,990 | 238,700 | 1,996.67 |
| 2012-03-06 | 5,870 | 5,950 | 5,850 | 5,940 | 140,200 | 1,980 |
| 2012-03-05 | 5,810 | 5,880 | 5,760 | 5,860 | 141,000 | 1,953.33 |
| 2012-03-02 | 5,970 | 5,970 | 5,790 | 5,800 | 238,000 | 1,933.33 |
| 2012-03-01 | 5,960 | 5,990 | 5,870 | 5,920 | 205,400 | 1,973.33 |
| 2012-02-29 | 5,930 | 5,990 | 5,880 | 5,900 | 279,800 | 1,966.67 |
| 2012-02-28 | 5,750 | 5,880 | 5,730 | 5,860 | 182,700 | 1,953.33 |
| 2012-02-27 | 5,860 | 5,870 | 5,760 | 5,800 | 198,100 | 1,933.33 |
| 2012-02-24 | 5,920 | 5,920 | 5,780 | 5,810 | 201,700 | 1,936.67 |
| 2012-02-23 | 5,830 | 5,850 | 5,760 | 5,840 | 174,300 | 1,946.67 |
| 2012-02-22 | 5,750 | 5,870 | 5,750 | 5,840 | 290,100 | 1,946.67 |
| 2012-02-21 | 5,570 | 5,740 | 5,570 | 5,720 | 162,100 | 1,906.67 |
| 2012-02-20 | 5,660 | 5,680 | 5,580 | 5,620 | 148,700 | 1,873.33 |
| 2012-02-17 | 5,590 | 5,650 | 5,550 | 5,590 | 211,200 | 1,863.33 |
| 2012-02-16 | 5,540 | 5,570 | 5,460 | 5,530 | 285,400 | 1,843.33 |
| 2012-02-15 | 5,650 | 5,680 | 5,590 | 5,610 | 158,900 | 1,870 |
| 2012-02-14 | 5,680 | 5,690 | 5,610 | 5,660 | 167,000 | 1,886.67 |
| 2012-02-13 | 5,650 | 5,730 | 5,620 | 5,700 | 190,900 | 1,900 |
| 2012-02-10 | 5,600 | 5,710 | 5,550 | 5,640 | 256,900 | 1,880 |
| 2012-02-09 | 5,560 | 5,570 | 5,500 | 5,550 | 320,900 | 1,850 |
| 2012-02-08 | 5,350 | 5,620 | 5,310 | 5,530 | 556,500 | 1,843.33 |
| 2012-02-07 | 5,290 | 5,380 | 5,100 | 5,220 | 399,200 | 1,740 |
| 2012-02-06 | 5,320 | 5,330 | 5,250 | 5,280 | 263,200 | 1,760 |
| 2012-02-03 | 5,270 | 5,310 | 5,230 | 5,260 | 279,200 | 1,753.33 |
| 2012-02-02 | 5,360 | 5,410 | 5,290 | 5,320 | 114,000 | 1,773.33 |
| 2012-02-01 | 5,330 | 5,360 | 5,310 | 5,360 | 141,600 | 1,786.67 |
| 2012-01-31 | 5,280 | 5,340 | 5,270 | 5,290 | 175,800 | 1,763.33 |
| 2012-01-30 | 5,320 | 5,370 | 5,280 | 5,290 | 160,900 | 1,763.33 |
| 2012-01-27 | 5,340 | 5,380 | 5,310 | 5,320 | 78,200 | 1,773.33 |
| 2012-01-26 | 5,370 | 5,410 | 5,330 | 5,390 | 153,700 | 1,796.67 |
| 2012-01-25 | 5,370 | 5,370 | 5,300 | 5,340 | 92,300 | 1,780 |
| 2012-01-24 | 5,280 | 5,310 | 5,240 | 5,310 | 172,400 | 1,770 |
| 2012-01-23 | 5,290 | 5,320 | 5,200 | 5,230 | 176,500 | 1,743.33 |
| 2012-01-20 | 5,420 | 5,440 | 5,310 | 5,340 | 234,800 | 1,780 |
| 2012-01-19 | 5,510 | 5,520 | 5,390 | 5,410 | 163,500 | 1,803.33 |
| 2012-01-18 | 5,400 | 5,530 | 5,390 | 5,480 | 193,700 | 1,826.67 |
| 2012-01-17 | 5,340 | 5,380 | 5,330 | 5,370 | 118,500 | 1,790 |
| 2012-01-16 | 5,320 | 5,350 | 5,240 | 5,330 | 116,200 | 1,776.67 |
| 2012-01-13 | 5,340 | 5,370 | 5,300 | 5,330 | 164,800 | 1,776.67 |
| 2012-01-12 | 5,430 | 5,440 | 5,310 | 5,340 | 191,200 | 1,780 |
| 2012-01-11 | 5,500 | 5,530 | 5,430 | 5,480 | 154,700 | 1,826.67 |
| 2012-01-10 | 5,490 | 5,530 | 5,460 | 5,510 | 84,500 | 1,836.67 |
| 2012-01-06 | 5,470 | 5,470 | 5,400 | 5,460 | 120,000 | 1,820 |
| 2012-01-05 | 5,520 | 5,520 | 5,450 | 5,450 | 73,200 | 1,816.67 |
| 2012-01-04 | 5,560 | 5,570 | 5,510 | 5,540 | 178,000 | 1,846.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株