6146 (株)ディスコ 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 | 4,455 | 4,495 | 4,450 | 4,475 | 138,800 | 1,491.67 |
| 2012-12-27 | 4,410 | 4,475 | 4,400 | 4,445 | 120,900 | 1,481.67 |
| 2012-12-26 | 4,375 | 4,385 | 4,335 | 4,380 | 114,000 | 1,460 |
| 2012-12-25 | 4,305 | 4,385 | 4,305 | 4,325 | 146,100 | 1,441.67 |
| 2012-12-21 | 4,270 | 4,350 | 4,235 | 4,280 | 219,100 | 1,426.67 |
| 2012-12-20 | 4,305 | 4,345 | 4,250 | 4,270 | 263,400 | 1,423.33 |
| 2012-12-19 | 4,360 | 4,365 | 4,285 | 4,350 | 247,100 | 1,450 |
| 2012-12-18 | 4,365 | 4,370 | 4,190 | 4,310 | 397,400 | 1,436.67 |
| 2012-12-17 | 4,485 | 4,495 | 4,410 | 4,435 | 135,500 | 1,478.33 |
| 2012-12-14 | 4,450 | 4,460 | 4,345 | 4,425 | 320,100 | 1,475 |
| 2012-12-13 | 4,400 | 4,490 | 4,395 | 4,480 | 231,800 | 1,493.33 |
| 2012-12-12 | 4,400 | 4,405 | 4,365 | 4,400 | 150,900 | 1,466.67 |
| 2012-12-11 | 4,435 | 4,435 | 4,345 | 4,380 | 127,500 | 1,460 |
| 2012-12-10 | 4,400 | 4,450 | 4,380 | 4,400 | 132,000 | 1,466.67 |
| 2012-12-07 | 4,405 | 4,425 | 4,390 | 4,400 | 113,500 | 1,466.67 |
| 2012-12-06 | 4,405 | 4,445 | 4,380 | 4,425 | 158,600 | 1,475 |
| 2012-12-05 | 4,370 | 4,420 | 4,340 | 4,385 | 180,600 | 1,461.67 |
| 2012-12-04 | 4,350 | 4,415 | 4,340 | 4,385 | 227,700 | 1,461.67 |
| 2012-12-03 | 4,405 | 4,405 | 4,325 | 4,345 | 155,300 | 1,448.33 |
| 2012-11-30 | 4,290 | 4,395 | 4,260 | 4,385 | 185,400 | 1,461.67 |
| 2012-11-29 | 4,275 | 4,295 | 4,235 | 4,255 | 148,400 | 1,418.33 |
| 2012-11-28 | 4,255 | 4,265 | 4,210 | 4,225 | 110,700 | 1,408.33 |
| 2012-11-27 | 4,235 | 4,310 | 4,185 | 4,305 | 330,900 | 1,435 |
| 2012-11-26 | 4,400 | 4,450 | 4,275 | 4,280 | 255,100 | 1,426.67 |
| 2012-11-22 | 4,250 | 4,335 | 4,230 | 4,330 | 236,600 | 1,443.33 |
| 2012-11-21 | 4,215 | 4,250 | 4,165 | 4,195 | 144,200 | 1,398.33 |
| 2012-11-20 | 4,235 | 4,235 | 4,160 | 4,180 | 178,600 | 1,393.33 |
| 2012-11-19 | 4,210 | 4,235 | 4,155 | 4,200 | 213,600 | 1,400 |
| 2012-11-16 | 4,090 | 4,175 | 4,065 | 4,155 | 233,500 | 1,385 |
| 2012-11-15 | 3,935 | 4,045 | 3,905 | 4,045 | 135,400 | 1,348.33 |
| 2012-11-14 | 3,950 | 3,970 | 3,915 | 3,940 | 98,300 | 1,313.33 |
| 2012-11-13 | 3,870 | 3,955 | 3,870 | 3,955 | 168,400 | 1,318.33 |
| 2012-11-12 | 3,945 | 3,950 | 3,880 | 3,895 | 221,400 | 1,298.33 |
| 2012-11-09 | 3,925 | 4,015 | 3,905 | 4,000 | 705,900 | 1,333.33 |
| 2012-11-08 | 3,895 | 3,895 | 3,765 | 3,775 | 324,900 | 1,258.33 |
| 2012-11-07 | 3,975 | 4,000 | 3,910 | 3,925 | 265,100 | 1,308.33 |
| 2012-11-06 | 4,030 | 4,045 | 3,880 | 3,880 | 288,800 | 1,293.33 |
| 2012-11-05 | 4,045 | 4,105 | 4,045 | 4,085 | 198,400 | 1,361.67 |
| 2012-11-02 | 4,050 | 4,120 | 4,050 | 4,060 | 284,200 | 1,353.33 |
| 2012-11-01 | 3,970 | 4,015 | 3,905 | 4,005 | 246,500 | 1,335 |
| 2012-10-31 | 3,860 | 3,955 | 3,860 | 3,935 | 235,200 | 1,311.67 |
| 2012-10-30 | 3,845 | 3,895 | 3,820 | 3,830 | 277,200 | 1,276.67 |
| 2012-10-29 | 3,825 | 3,855 | 3,795 | 3,840 | 192,600 | 1,280 |
| 2012-10-26 | 3,845 | 3,860 | 3,765 | 3,795 | 314,800 | 1,265 |
| 2012-10-25 | 3,740 | 3,765 | 3,670 | 3,765 | 222,800 | 1,255 |
| 2012-10-24 | 3,780 | 3,800 | 3,715 | 3,775 | 211,200 | 1,258.33 |
| 2012-10-23 | 3,890 | 3,895 | 3,815 | 3,850 | 122,500 | 1,283.33 |
| 2012-10-22 | 3,840 | 3,865 | 3,760 | 3,855 | 159,800 | 1,285 |
| 2012-10-19 | 3,780 | 3,865 | 3,765 | 3,855 | 235,700 | 1,285 |
| 2012-10-18 | 3,690 | 3,810 | 3,685 | 3,805 | 264,500 | 1,268.33 |
| 2012-10-17 | 3,640 | 3,665 | 3,585 | 3,660 | 203,500 | 1,220 |
| 2012-10-16 | 3,635 | 3,665 | 3,590 | 3,610 | 184,700 | 1,203.33 |
| 2012-10-15 | 3,535 | 3,620 | 3,520 | 3,615 | 183,700 | 1,205 |
| 2012-10-12 | 3,520 | 3,590 | 3,500 | 3,535 | 161,100 | 1,178.33 |
| 2012-10-11 | 3,390 | 3,570 | 3,380 | 3,495 | 296,600 | 1,165 |
| 2012-10-10 | 3,450 | 3,520 | 3,420 | 3,425 | 322,300 | 1,141.67 |
| 2012-10-09 | 3,510 | 3,510 | 3,475 | 3,505 | 190,400 | 1,168.33 |
| 2012-10-05 | 3,580 | 3,580 | 3,480 | 3,510 | 281,100 | 1,170 |
| 2012-10-04 | 3,535 | 3,585 | 3,460 | 3,580 | 220,000 | 1,193.33 |
| 2012-10-03 | 3,655 | 3,660 | 3,525 | 3,525 | 279,300 | 1,175 |
| 2012-10-02 | 3,720 | 3,775 | 3,690 | 3,710 | 191,700 | 1,236.67 |
| 2012-10-01 | 3,725 | 3,730 | 3,655 | 3,700 | 149,100 | 1,233.33 |
| 2012-09-28 | 3,765 | 3,810 | 3,745 | 3,760 | 163,400 | 1,253.33 |
| 2012-09-27 | 3,810 | 3,885 | 3,750 | 3,765 | 255,900 | 1,255 |
| 2012-09-26 | 3,840 | 3,870 | 3,815 | 3,830 | 178,400 | 1,276.67 |
| 2012-09-25 | 3,840 | 3,900 | 3,805 | 3,895 | 199,800 | 1,298.33 |
| 2012-09-24 | 3,810 | 3,835 | 3,800 | 3,825 | 108,900 | 1,275 |
| 2012-09-21 | 3,815 | 3,870 | 3,800 | 3,810 | 273,600 | 1,270 |
| 2012-09-20 | 3,925 | 3,940 | 3,810 | 3,810 | 194,000 | 1,270 |
| 2012-09-19 | 3,960 | 3,995 | 3,905 | 3,960 | 176,200 | 1,320 |
| 2012-09-18 | 3,940 | 4,015 | 3,900 | 3,960 | 222,300 | 1,320 |
| 2012-09-14 | 3,830 | 3,895 | 3,815 | 3,870 | 230,500 | 1,290 |
| 2012-09-13 | 3,775 | 3,810 | 3,750 | 3,760 | 106,000 | 1,253.33 |
| 2012-09-12 | 3,755 | 3,825 | 3,745 | 3,770 | 173,800 | 1,256.67 |
| 2012-09-11 | 3,800 | 3,805 | 3,730 | 3,755 | 225,900 | 1,251.67 |
| 2012-09-10 | 3,960 | 3,960 | 3,855 | 3,885 | 118,800 | 1,295 |
| 2012-09-07 | 3,920 | 3,955 | 3,875 | 3,955 | 246,900 | 1,318.33 |
| 2012-09-06 | 3,800 | 3,825 | 3,685 | 3,810 | 215,600 | 1,270 |
| 2012-09-05 | 3,880 | 3,880 | 3,785 | 3,800 | 150,700 | 1,266.67 |
| 2012-09-04 | 3,840 | 3,905 | 3,835 | 3,890 | 172,100 | 1,296.67 |
| 2012-09-03 | 3,880 | 3,895 | 3,785 | 3,850 | 185,500 | 1,283.33 |
| 2012-08-31 | 3,865 | 3,915 | 3,860 | 3,880 | 194,600 | 1,293.33 |
| 2012-08-30 | 3,975 | 3,985 | 3,885 | 3,900 | 210,900 | 1,300 |
| 2012-08-29 | 3,865 | 3,945 | 3,850 | 3,930 | 173,000 | 1,310 |
| 2012-08-28 | 3,910 | 3,930 | 3,825 | 3,845 | 157,900 | 1,281.67 |
| 2012-08-27 | 3,900 | 3,930 | 3,865 | 3,870 | 152,600 | 1,290 |
| 2012-08-24 | 3,900 | 3,910 | 3,870 | 3,895 | 128,900 | 1,298.33 |
| 2012-08-23 | 3,900 | 3,970 | 3,880 | 3,940 | 178,800 | 1,313.33 |
| 2012-08-22 | 3,960 | 3,990 | 3,920 | 3,940 | 155,200 | 1,313.33 |
| 2012-08-21 | 4,035 | 4,040 | 3,985 | 3,990 | 136,900 | 1,330 |
| 2012-08-20 | 4,085 | 4,120 | 4,010 | 4,040 | 193,900 | 1,346.67 |
| 2012-08-17 | 3,980 | 4,025 | 3,955 | 4,020 | 216,200 | 1,340 |
| 2012-08-16 | 3,865 | 3,930 | 3,860 | 3,930 | 263,600 | 1,310 |
| 2012-08-15 | 3,835 | 3,875 | 3,740 | 3,865 | 418,700 | 1,288.33 |
| 2012-08-14 | 3,980 | 3,985 | 3,800 | 3,815 | 580,400 | 1,271.67 |
| 2012-08-13 | 3,985 | 4,030 | 3,980 | 3,990 | 117,100 | 1,330 |
| 2012-08-10 | 3,950 | 4,005 | 3,940 | 3,980 | 337,000 | 1,326.67 |
| 2012-08-09 | 3,955 | 4,170 | 3,910 | 4,035 | 546,800 | 1,345 |
| 2012-08-08 | 4,195 | 4,225 | 4,010 | 4,025 | 407,900 | 1,341.67 |
| 2012-08-07 | 4,145 | 4,150 | 4,090 | 4,140 | 100,200 | 1,380 |
| 2012-08-06 | 4,095 | 4,150 | 4,095 | 4,120 | 128,600 | 1,373.33 |
| 2012-08-03 | 4,055 | 4,070 | 4,010 | 4,020 | 132,200 | 1,340 |
| 2012-08-02 | 4,090 | 4,130 | 4,080 | 4,100 | 156,400 | 1,366.67 |
| 2012-08-01 | 4,090 | 4,115 | 4,050 | 4,090 | 210,900 | 1,363.33 |
| 2012-07-31 | 4,030 | 4,170 | 4,015 | 4,155 | 247,800 | 1,385 |
| 2012-07-30 | 4,040 | 4,105 | 4,000 | 4,030 | 137,000 | 1,343.33 |
| 2012-07-27 | 4,080 | 4,080 | 3,925 | 3,970 | 354,200 | 1,323.33 |
| 2012-07-26 | 3,860 | 3,965 | 3,830 | 3,940 | 174,700 | 1,313.33 |
| 2012-07-25 | 3,925 | 3,945 | 3,810 | 3,855 | 219,600 | 1,285 |
| 2012-07-24 | 3,985 | 4,035 | 3,940 | 3,995 | 123,100 | 1,331.67 |
| 2012-07-23 | 4,010 | 4,055 | 3,985 | 3,985 | 99,500 | 1,328.33 |
| 2012-07-20 | 4,150 | 4,165 | 4,060 | 4,065 | 149,600 | 1,355 |
| 2012-07-19 | 4,045 | 4,170 | 4,025 | 4,115 | 296,500 | 1,371.67 |
| 2012-07-18 | 4,105 | 4,110 | 3,955 | 3,975 | 379,100 | 1,325 |
| 2012-07-17 | 4,250 | 4,250 | 4,100 | 4,120 | 193,400 | 1,373.33 |
| 2012-07-13 | 4,055 | 4,210 | 4,055 | 4,200 | 249,600 | 1,400 |
| 2012-07-12 | 4,100 | 4,115 | 4,020 | 4,085 | 364,500 | 1,361.67 |
| 2012-07-11 | 4,210 | 4,255 | 4,110 | 4,125 | 324,600 | 1,375 |
| 2012-07-10 | 4,280 | 4,300 | 4,160 | 4,230 | 227,300 | 1,410 |
| 2012-07-09 | 4,310 | 4,320 | 4,230 | 4,245 | 220,100 | 1,415 |
| 2012-07-06 | 4,460 | 4,460 | 4,345 | 4,370 | 252,600 | 1,456.67 |
| 2012-07-05 | 4,425 | 4,470 | 4,415 | 4,455 | 127,400 | 1,485 |
| 2012-07-04 | 4,530 | 4,530 | 4,425 | 4,445 | 138,500 | 1,481.67 |
| 2012-07-03 | 4,510 | 4,530 | 4,460 | 4,480 | 143,400 | 1,493.33 |
| 2012-07-02 | 4,575 | 4,575 | 4,455 | 4,460 | 125,000 | 1,486.67 |
| 2012-06-29 | 4,390 | 4,490 | 4,320 | 4,475 | 220,100 | 1,491.67 |
| 2012-06-28 | 4,425 | 4,460 | 4,355 | 4,405 | 193,300 | 1,468.33 |
| 2012-06-27 | 4,340 | 4,415 | 4,255 | 4,360 | 265,800 | 1,453.33 |
| 2012-06-26 | 4,330 | 4,355 | 4,265 | 4,315 | 414,800 | 1,438.33 |
| 2012-06-25 | 4,585 | 4,610 | 4,405 | 4,430 | 339,400 | 1,476.67 |
| 2012-06-22 | 4,580 | 4,590 | 4,525 | 4,580 | 313,100 | 1,526.67 |
| 2012-06-21 | 4,655 | 4,690 | 4,615 | 4,645 | 139,700 | 1,548.33 |
| 2012-06-20 | 4,690 | 4,700 | 4,620 | 4,640 | 131,100 | 1,546.67 |
| 2012-06-19 | 4,680 | 4,735 | 4,640 | 4,650 | 194,400 | 1,550 |
| 2012-06-18 | 4,635 | 4,730 | 4,625 | 4,725 | 254,600 | 1,575 |
| 2012-06-15 | 4,545 | 4,585 | 4,480 | 4,540 | 214,100 | 1,513.33 |
| 2012-06-14 | 4,460 | 4,575 | 4,425 | 4,545 | 340,000 | 1,515 |
| 2012-06-13 | 4,455 | 4,490 | 4,405 | 4,485 | 282,700 | 1,495 |
| 2012-06-12 | 4,300 | 4,425 | 4,295 | 4,405 | 186,400 | 1,468.33 |
| 2012-06-11 | 4,390 | 4,425 | 4,340 | 4,410 | 189,900 | 1,470 |
| 2012-06-08 | 4,365 | 4,380 | 4,285 | 4,310 | 349,900 | 1,436.67 |
| 2012-06-07 | 4,410 | 4,425 | 4,320 | 4,335 | 441,800 | 1,445 |
| 2012-06-06 | 4,205 | 4,295 | 4,115 | 4,270 | 343,700 | 1,423.33 |
| 2012-06-05 | 4,065 | 4,160 | 4,045 | 4,145 | 457,900 | 1,381.67 |
| 2012-06-04 | 3,850 | 3,955 | 3,850 | 3,905 | 222,700 | 1,301.67 |
| 2012-06-01 | 4,140 | 4,140 | 3,950 | 4,010 | 263,200 | 1,336.67 |
| 2012-05-31 | 4,145 | 4,190 | 4,090 | 4,185 | 287,400 | 1,395 |
| 2012-05-30 | 4,165 | 4,210 | 4,105 | 4,195 | 288,800 | 1,398.33 |
| 2012-05-29 | 4,145 | 4,235 | 4,100 | 4,235 | 274,700 | 1,411.67 |
| 2012-05-28 | 4,235 | 4,240 | 4,085 | 4,145 | 461,300 | 1,381.67 |
| 2012-05-25 | 4,365 | 4,390 | 4,180 | 4,210 | 764,700 | 1,403.33 |
| 2012-05-24 | 4,510 | 4,515 | 4,315 | 4,420 | 569,100 | 1,473.33 |
| 2012-05-23 | 4,660 | 4,660 | 4,490 | 4,510 | 274,900 | 1,503.33 |
| 2012-05-22 | 4,650 | 4,715 | 4,625 | 4,660 | 159,100 | 1,553.33 |
| 2012-05-21 | 4,650 | 4,685 | 4,600 | 4,615 | 264,800 | 1,538.33 |
| 2012-05-18 | 4,785 | 4,795 | 4,675 | 4,695 | 381,700 | 1,565 |
| 2012-05-17 | 4,850 | 4,890 | 4,760 | 4,855 | 424,400 | 1,618.33 |
| 2012-05-16 | 4,890 | 4,950 | 4,810 | 4,855 | 272,700 | 1,618.33 |
| 2012-05-15 | 4,850 | 4,930 | 4,780 | 4,900 | 450,000 | 1,633.33 |
| 2012-05-14 | 4,885 | 4,950 | 4,845 | 4,950 | 613,200 | 1,650 |
| 2012-05-11 | 4,765 | 4,915 | 4,755 | 4,845 | 820,000 | 1,615 |
| 2012-05-10 | 4,460 | 4,555 | 4,455 | 4,485 | 206,600 | 1,495 |
| 2012-05-09 | 4,480 | 4,515 | 4,450 | 4,485 | 318,900 | 1,495 |
| 2012-05-08 | 4,590 | 4,645 | 4,530 | 4,550 | 203,900 | 1,516.67 |
| 2012-05-07 | 4,615 | 4,635 | 4,570 | 4,590 | 246,200 | 1,530 |
| 2012-05-02 | 4,710 | 4,760 | 4,695 | 4,730 | 326,100 | 1,576.67 |
| 2012-05-01 | 4,790 | 4,810 | 4,625 | 4,630 | 231,600 | 1,543.33 |
| 2012-04-27 | 4,840 | 4,865 | 4,760 | 4,795 | 337,100 | 1,598.33 |
| 2012-04-26 | 4,840 | 4,865 | 4,800 | 4,825 | 248,200 | 1,608.33 |
| 2012-04-25 | 4,765 | 4,790 | 4,740 | 4,760 | 116,200 | 1,586.67 |
| 2012-04-24 | 4,670 | 4,750 | 4,665 | 4,690 | 125,700 | 1,563.33 |
| 2012-04-23 | 4,800 | 4,840 | 4,695 | 4,700 | 176,500 | 1,566.67 |
| 2012-04-20 | 4,820 | 4,855 | 4,770 | 4,795 | 308,600 | 1,598.33 |
| 2012-04-19 | 4,685 | 4,790 | 4,680 | 4,755 | 134,500 | 1,585 |
| 2012-04-18 | 4,645 | 4,720 | 4,625 | 4,710 | 191,900 | 1,570 |
| 2012-04-17 | 4,655 | 4,680 | 4,505 | 4,540 | 417,200 | 1,513.33 |
| 2012-04-16 | 4,685 | 4,710 | 4,635 | 4,655 | 238,400 | 1,551.67 |
| 2012-04-13 | 4,800 | 4,870 | 4,730 | 4,735 | 327,100 | 1,578.33 |
| 2012-04-12 | 4,740 | 4,810 | 4,705 | 4,785 | 240,000 | 1,595 |
| 2012-04-11 | 4,655 | 4,735 | 4,650 | 4,720 | 305,400 | 1,573.33 |
| 2012-04-10 | 4,715 | 4,820 | 4,710 | 4,725 | 265,700 | 1,575 |
| 2012-04-09 | 4,640 | 4,760 | 4,635 | 4,700 | 181,800 | 1,566.67 |
| 2012-04-06 | 4,800 | 4,825 | 4,690 | 4,735 | 225,800 | 1,578.33 |
| 2012-04-05 | 4,755 | 4,815 | 4,675 | 4,810 | 348,500 | 1,603.33 |
| 2012-04-04 | 4,775 | 4,830 | 4,770 | 4,800 | 384,600 | 1,600 |
| 2012-04-03 | 4,700 | 4,880 | 4,695 | 4,805 | 818,700 | 1,601.67 |
| 2012-04-02 | 4,620 | 4,665 | 4,570 | 4,595 | 204,300 | 1,531.67 |
| 2012-03-30 | 4,730 | 4,735 | 4,570 | 4,575 | 339,600 | 1,525 |
| 2012-03-29 | 4,755 | 4,760 | 4,640 | 4,660 | 231,900 | 1,553.33 |
| 2012-03-28 | 4,680 | 4,795 | 4,660 | 4,795 | 220,100 | 1,598.33 |
| 2012-03-27 | 4,755 | 4,770 | 4,640 | 4,675 | 245,000 | 1,558.33 |
| 2012-03-26 | 4,625 | 4,645 | 4,560 | 4,615 | 280,500 | 1,538.33 |
| 2012-03-23 | 4,645 | 4,690 | 4,625 | 4,625 | 175,200 | 1,541.67 |
| 2012-03-22 | 4,720 | 4,780 | 4,685 | 4,690 | 328,700 | 1,563.33 |
| 2012-03-21 | 4,755 | 4,840 | 4,720 | 4,725 | 321,400 | 1,575 |
| 2012-03-19 | 4,810 | 4,825 | 4,740 | 4,740 | 246,700 | 1,580 |
| 2012-03-16 | 4,615 | 4,830 | 4,605 | 4,810 | 652,400 | 1,603.33 |
| 2012-03-15 | 4,495 | 4,615 | 4,460 | 4,605 | 389,000 | 1,535 |
| 2012-03-14 | 4,460 | 4,520 | 4,430 | 4,455 | 221,600 | 1,485 |
| 2012-03-13 | 4,410 | 4,410 | 4,330 | 4,345 | 228,700 | 1,448.33 |
| 2012-03-12 | 4,470 | 4,490 | 4,360 | 4,395 | 281,500 | 1,465 |
| 2012-03-09 | 4,420 | 4,440 | 4,375 | 4,400 | 388,100 | 1,466.67 |
| 2012-03-08 | 4,290 | 4,310 | 4,270 | 4,305 | 184,200 | 1,435 |
| 2012-03-07 | 4,150 | 4,255 | 4,150 | 4,220 | 272,300 | 1,406.67 |
| 2012-03-06 | 4,245 | 4,285 | 4,145 | 4,175 | 359,200 | 1,391.67 |
| 2012-03-05 | 4,335 | 4,370 | 4,265 | 4,285 | 280,600 | 1,428.33 |
| 2012-03-02 | 4,450 | 4,470 | 4,315 | 4,340 | 435,000 | 1,446.67 |
| 2012-03-01 | 4,525 | 4,555 | 4,400 | 4,420 | 209,400 | 1,473.33 |
| 2012-02-29 | 4,555 | 4,590 | 4,490 | 4,515 | 271,200 | 1,505 |
| 2012-02-28 | 4,410 | 4,525 | 4,370 | 4,515 | 327,300 | 1,505 |
| 2012-02-27 | 4,545 | 4,620 | 4,510 | 4,520 | 407,400 | 1,506.67 |
| 2012-02-24 | 4,450 | 4,525 | 4,425 | 4,475 | 354,900 | 1,491.67 |
| 2012-02-23 | 4,360 | 4,425 | 4,320 | 4,410 | 307,600 | 1,470 |
| 2012-02-22 | 4,310 | 4,335 | 4,235 | 4,325 | 292,100 | 1,441.67 |
| 2012-02-21 | 4,300 | 4,355 | 4,285 | 4,310 | 286,000 | 1,436.67 |
| 2012-02-20 | 4,300 | 4,345 | 4,285 | 4,315 | 249,100 | 1,438.33 |
| 2012-02-17 | 4,265 | 4,290 | 4,220 | 4,250 | 307,400 | 1,416.67 |
| 2012-02-16 | 4,120 | 4,245 | 4,100 | 4,235 | 482,800 | 1,411.67 |
| 2012-02-15 | 4,040 | 4,140 | 4,010 | 4,130 | 363,000 | 1,376.67 |
| 2012-02-14 | 4,015 | 4,035 | 3,955 | 4,020 | 226,600 | 1,340 |
| 2012-02-13 | 4,010 | 4,030 | 3,990 | 4,005 | 180,400 | 1,335 |
| 2012-02-10 | 4,050 | 4,065 | 3,965 | 3,995 | 322,100 | 1,331.67 |
| 2012-02-09 | 4,000 | 4,045 | 3,920 | 4,040 | 779,600 | 1,346.67 |
| 2012-02-08 | 4,120 | 4,130 | 4,055 | 4,085 | 474,000 | 1,361.67 |
| 2012-02-07 | 4,160 | 4,190 | 4,095 | 4,140 | 315,700 | 1,380 |
| 2012-02-06 | 4,270 | 4,295 | 4,100 | 4,160 | 418,900 | 1,386.67 |
| 2012-02-03 | 4,150 | 4,255 | 4,130 | 4,235 | 315,500 | 1,411.67 |
| 2012-02-02 | 4,135 | 4,185 | 4,130 | 4,155 | 181,000 | 1,385 |
| 2012-02-01 | 4,075 | 4,155 | 4,050 | 4,130 | 240,500 | 1,376.67 |
| 2012-01-31 | 4,010 | 4,120 | 3,980 | 4,115 | 316,600 | 1,371.67 |
| 2012-01-30 | 4,020 | 4,090 | 4,005 | 4,010 | 344,600 | 1,336.67 |
| 2012-01-27 | 4,090 | 4,105 | 4,025 | 4,055 | 465,600 | 1,351.67 |
| 2012-01-26 | 4,265 | 4,275 | 4,135 | 4,150 | 314,700 | 1,383.33 |
| 2012-01-25 | 4,170 | 4,275 | 4,160 | 4,270 | 505,700 | 1,423.33 |
| 2012-01-24 | 4,200 | 4,215 | 4,065 | 4,170 | 738,500 | 1,390 |
| 2012-01-23 | 4,340 | 4,345 | 4,150 | 4,250 | 820,600 | 1,416.67 |
| 2012-01-20 | 4,490 | 4,520 | 4,345 | 4,450 | 616,500 | 1,483.33 |
| 2012-01-19 | 4,450 | 4,485 | 4,405 | 4,475 | 501,300 | 1,491.67 |
| 2012-01-18 | 4,265 | 4,350 | 4,230 | 4,340 | 422,100 | 1,446.67 |
| 2012-01-17 | 4,090 | 4,210 | 4,090 | 4,200 | 287,000 | 1,400 |
| 2012-01-16 | 4,120 | 4,125 | 4,030 | 4,055 | 299,300 | 1,351.67 |
| 2012-01-13 | 4,120 | 4,190 | 4,110 | 4,165 | 395,000 | 1,388.33 |
| 2012-01-12 | 4,165 | 4,200 | 4,150 | 4,170 | 243,800 | 1,390 |
| 2012-01-11 | 4,070 | 4,190 | 4,065 | 4,155 | 326,000 | 1,385 |
| 2012-01-10 | 3,970 | 4,050 | 3,965 | 4,040 | 166,600 | 1,346.67 |
| 2012-01-06 | 3,960 | 4,010 | 3,925 | 3,990 | 235,300 | 1,330 |
| 2012-01-05 | 4,075 | 4,075 | 4,005 | 4,015 | 135,300 | 1,338.33 |
| 2012-01-04 | 4,085 | 4,120 | 4,075 | 4,105 | 176,600 | 1,368.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
