6151 日東工器(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 | 1,842 | 1,845 | 1,831 | 1,831 | 5,200 | 1,831 |
| 2012-12-27 | 1,850 | 1,850 | 1,836 | 1,840 | 9,800 | 1,840 |
| 2012-12-26 | 1,850 | 1,850 | 1,823 | 1,842 | 9,400 | 1,842 |
| 2012-12-25 | 1,850 | 1,850 | 1,840 | 1,842 | 6,600 | 1,842 |
| 2012-12-21 | 1,848 | 1,850 | 1,820 | 1,840 | 7,100 | 1,840 |
| 2012-12-20 | 1,836 | 1,855 | 1,830 | 1,837 | 6,200 | 1,837 |
| 2012-12-19 | 1,826 | 1,860 | 1,810 | 1,836 | 11,600 | 1,836 |
| 2012-12-18 | 1,839 | 1,840 | 1,798 | 1,807 | 11,300 | 1,807 |
| 2012-12-17 | 1,847 | 1,849 | 1,831 | 1,831 | 3,700 | 1,831 |
| 2012-12-14 | 1,819 | 1,848 | 1,819 | 1,819 | 18,300 | 1,819 |
| 2012-12-13 | 1,850 | 1,851 | 1,826 | 1,826 | 8,700 | 1,826 |
| 2012-12-12 | 1,860 | 1,860 | 1,831 | 1,831 | 6,800 | 1,831 |
| 2012-12-11 | 1,858 | 1,858 | 1,832 | 1,837 | 3,100 | 1,837 |
| 2012-12-10 | 1,821 | 1,850 | 1,821 | 1,850 | 6,400 | 1,850 |
| 2012-12-07 | 1,840 | 1,841 | 1,828 | 1,836 | 1,600 | 1,836 |
| 2012-12-06 | 1,826 | 1,868 | 1,824 | 1,852 | 8,700 | 1,852 |
| 2012-12-05 | 1,806 | 1,825 | 1,790 | 1,825 | 4,700 | 1,825 |
| 2012-12-04 | 1,822 | 1,823 | 1,800 | 1,801 | 5,900 | 1,801 |
| 2012-12-03 | 1,826 | 1,829 | 1,805 | 1,814 | 7,200 | 1,814 |
| 2012-11-30 | 1,846 | 1,846 | 1,752 | 1,752 | 11,600 | 1,752 |
| 2012-11-29 | 1,840 | 1,854 | 1,840 | 1,846 | 5,000 | 1,846 |
| 2012-11-28 | 1,855 | 1,855 | 1,845 | 1,852 | 2,000 | 1,852 |
| 2012-11-27 | 1,849 | 1,860 | 1,833 | 1,860 | 11,700 | 1,860 |
| 2012-11-26 | 1,839 | 1,847 | 1,838 | 1,847 | 7,700 | 1,847 |
| 2012-11-22 | 1,822 | 1,830 | 1,813 | 1,830 | 7,600 | 1,830 |
| 2012-11-21 | 1,812 | 1,815 | 1,803 | 1,813 | 2,500 | 1,813 |
| 2012-11-20 | 1,804 | 1,810 | 1,784 | 1,785 | 4,900 | 1,785 |
| 2012-11-19 | 1,806 | 1,807 | 1,747 | 1,802 | 3,400 | 1,802 |
| 2012-11-16 | 1,749 | 1,780 | 1,749 | 1,780 | 4,300 | 1,780 |
| 2012-11-15 | 1,737 | 1,755 | 1,717 | 1,755 | 5,400 | 1,755 |
| 2012-11-14 | 1,738 | 1,756 | 1,727 | 1,737 | 4,700 | 1,737 |
| 2012-11-13 | 1,753 | 1,771 | 1,725 | 1,734 | 9,500 | 1,734 |
| 2012-11-12 | 1,757 | 1,781 | 1,752 | 1,754 | 7,100 | 1,754 |
| 2012-11-09 | 1,781 | 1,781 | 1,756 | 1,756 | 6,400 | 1,756 |
| 2012-11-08 | 1,786 | 1,789 | 1,751 | 1,780 | 8,500 | 1,780 |
| 2012-11-07 | 1,817 | 1,817 | 1,787 | 1,793 | 5,800 | 1,793 |
| 2012-11-06 | 1,825 | 1,825 | 1,817 | 1,822 | 1,700 | 1,822 |
| 2012-11-05 | 1,837 | 1,837 | 1,826 | 1,826 | 1,400 | 1,826 |
| 2012-11-02 | 1,817 | 1,834 | 1,813 | 1,834 | 4,500 | 1,834 |
| 2012-11-01 | 1,801 | 1,813 | 1,801 | 1,807 | 3,000 | 1,807 |
| 2012-10-31 | 1,800 | 1,827 | 1,800 | 1,804 | 5,900 | 1,804 |
| 2012-10-30 | 1,815 | 1,825 | 1,801 | 1,809 | 5,400 | 1,809 |
| 2012-10-29 | 1,828 | 1,829 | 1,802 | 1,815 | 3,800 | 1,815 |
| 2012-10-26 | 1,817 | 1,820 | 1,791 | 1,816 | 4,500 | 1,816 |
| 2012-10-25 | 1,823 | 1,823 | 1,797 | 1,820 | 8,600 | 1,820 |
| 2012-10-24 | 1,829 | 1,836 | 1,807 | 1,825 | 6,600 | 1,825 |
| 2012-10-23 | 1,827 | 1,843 | 1,809 | 1,843 | 3,800 | 1,843 |
| 2012-10-22 | 1,848 | 1,859 | 1,817 | 1,844 | 2,900 | 1,844 |
| 2012-10-19 | 1,808 | 1,860 | 1,808 | 1,860 | 7,100 | 1,860 |
| 2012-10-18 | 1,830 | 1,858 | 1,816 | 1,835 | 13,000 | 1,835 |
| 2012-10-17 | 1,797 | 1,820 | 1,797 | 1,816 | 5,400 | 1,816 |
| 2012-10-16 | 1,777 | 1,789 | 1,750 | 1,786 | 7,600 | 1,786 |
| 2012-10-15 | 1,780 | 1,808 | 1,780 | 1,793 | 3,200 | 1,793 |
| 2012-10-12 | 1,780 | 1,788 | 1,779 | 1,780 | 2,700 | 1,780 |
| 2012-10-11 | 1,774 | 1,825 | 1,764 | 1,764 | 7,200 | 1,764 |
| 2012-10-10 | 1,745 | 1,798 | 1,745 | 1,774 | 2,800 | 1,774 |
| 2012-10-09 | 1,780 | 1,798 | 1,779 | 1,781 | 5,000 | 1,781 |
| 2012-10-05 | 1,737 | 1,789 | 1,737 | 1,780 | 3,300 | 1,780 |
| 2012-10-04 | 1,731 | 1,780 | 1,731 | 1,771 | 2,300 | 1,771 |
| 2012-10-03 | 1,791 | 1,796 | 1,740 | 1,747 | 9,200 | 1,747 |
| 2012-10-02 | 1,820 | 1,820 | 1,802 | 1,803 | 3,200 | 1,803 |
| 2012-10-01 | 1,841 | 1,841 | 1,804 | 1,820 | 2,700 | 1,820 |
| 2012-09-28 | 1,849 | 1,849 | 1,811 | 1,845 | 3,500 | 1,845 |
| 2012-09-27 | 1,822 | 1,849 | 1,820 | 1,834 | 3,700 | 1,834 |
| 2012-09-26 | 1,809 | 1,852 | 1,807 | 1,842 | 6,100 | 1,842 |
| 2012-09-25 | 1,825 | 1,865 | 1,805 | 1,865 | 9,700 | 1,865 |
| 2012-09-24 | 1,782 | 1,805 | 1,782 | 1,799 | 6,100 | 1,799 |
| 2012-09-21 | 1,807 | 1,847 | 1,807 | 1,821 | 7,300 | 1,821 |
| 2012-09-20 | 1,867 | 1,867 | 1,821 | 1,821 | 4,200 | 1,821 |
| 2012-09-19 | 1,851 | 1,863 | 1,821 | 1,862 | 7,000 | 1,862 |
| 2012-09-18 | 1,831 | 1,850 | 1,814 | 1,850 | 5,900 | 1,850 |
| 2012-09-14 | 1,835 | 1,850 | 1,819 | 1,831 | 14,600 | 1,831 |
| 2012-09-13 | 1,820 | 1,823 | 1,801 | 1,822 | 3,300 | 1,822 |
| 2012-09-12 | 1,808 | 1,820 | 1,805 | 1,820 | 3,500 | 1,820 |
| 2012-09-11 | 1,761 | 1,803 | 1,748 | 1,803 | 4,000 | 1,803 |
| 2012-09-10 | 1,772 | 1,797 | 1,760 | 1,797 | 4,600 | 1,797 |
| 2012-09-07 | 1,778 | 1,778 | 1,768 | 1,772 | 3,900 | 1,772 |
| 2012-09-06 | 1,747 | 1,770 | 1,695 | 1,770 | 6,900 | 1,770 |
| 2012-09-05 | 1,735 | 1,766 | 1,685 | 1,722 | 6,700 | 1,722 |
| 2012-09-04 | 1,783 | 1,783 | 1,752 | 1,770 | 9,300 | 1,770 |
| 2012-09-03 | 1,812 | 1,824 | 1,772 | 1,780 | 6,900 | 1,780 |
| 2012-08-31 | 1,814 | 1,825 | 1,800 | 1,812 | 9,300 | 1,812 |
| 2012-08-30 | 1,815 | 1,815 | 1,790 | 1,815 | 4,300 | 1,815 |
| 2012-08-29 | 1,814 | 1,814 | 1,785 | 1,810 | 4,700 | 1,810 |
| 2012-08-28 | 1,800 | 1,810 | 1,782 | 1,782 | 8,700 | 1,782 |
| 2012-08-27 | 1,802 | 1,820 | 1,792 | 1,800 | 5,700 | 1,800 |
| 2012-08-24 | 1,789 | 1,829 | 1,775 | 1,801 | 12,700 | 1,801 |
| 2012-08-23 | 1,754 | 1,787 | 1,754 | 1,778 | 5,600 | 1,778 |
| 2012-08-22 | 1,789 | 1,798 | 1,775 | 1,794 | 6,700 | 1,794 |
| 2012-08-21 | 1,757 | 1,788 | 1,754 | 1,788 | 7,600 | 1,788 |
| 2012-08-20 | 1,756 | 1,760 | 1,749 | 1,757 | 2,100 | 1,757 |
| 2012-08-17 | 1,724 | 1,755 | 1,724 | 1,755 | 7,300 | 1,755 |
| 2012-08-16 | 1,705 | 1,726 | 1,699 | 1,723 | 8,200 | 1,723 |
| 2012-08-15 | 1,689 | 1,704 | 1,674 | 1,698 | 5,000 | 1,698 |
| 2012-08-14 | 1,676 | 1,695 | 1,670 | 1,688 | 6,300 | 1,688 |
| 2012-08-13 | 1,681 | 1,685 | 1,666 | 1,666 | 3,800 | 1,666 |
| 2012-08-10 | 1,722 | 1,722 | 1,686 | 1,707 | 6,400 | 1,707 |
| 2012-08-09 | 1,713 | 1,719 | 1,681 | 1,719 | 7,300 | 1,719 |
| 2012-08-08 | 1,645 | 1,675 | 1,645 | 1,673 | 6,600 | 1,673 |
| 2012-08-07 | 1,614 | 1,633 | 1,614 | 1,621 | 4,100 | 1,621 |
| 2012-08-06 | 1,623 | 1,623 | 1,604 | 1,614 | 6,000 | 1,614 |
| 2012-08-03 | 1,660 | 1,683 | 1,613 | 1,613 | 8,400 | 1,613 |
| 2012-08-02 | 1,687 | 1,687 | 1,658 | 1,662 | 3,900 | 1,662 |
| 2012-08-01 | 1,673 | 1,677 | 1,657 | 1,657 | 3,400 | 1,657 |
| 2012-07-31 | 1,739 | 1,739 | 1,586 | 1,673 | 8,000 | 1,673 |
| 2012-07-30 | 1,709 | 1,709 | 1,700 | 1,701 | 700 | 1,701 |
| 2012-07-27 | 1,740 | 1,740 | 1,700 | 1,708 | 5,500 | 1,708 |
| 2012-07-26 | 1,694 | 1,708 | 1,662 | 1,708 | 9,200 | 1,708 |
| 2012-07-25 | 1,685 | 1,687 | 1,636 | 1,654 | 7,500 | 1,654 |
| 2012-07-24 | 1,740 | 1,740 | 1,650 | 1,684 | 13,500 | 1,684 |
| 2012-07-23 | 1,761 | 1,761 | 1,728 | 1,730 | 7,200 | 1,730 |
| 2012-07-20 | 1,760 | 1,760 | 1,717 | 1,750 | 6,500 | 1,750 |
| 2012-07-19 | 1,762 | 1,774 | 1,750 | 1,769 | 6,900 | 1,769 |
| 2012-07-18 | 1,776 | 1,776 | 1,751 | 1,751 | 2,500 | 1,751 |
| 2012-07-17 | 1,755 | 1,770 | 1,751 | 1,770 | 4,700 | 1,770 |
| 2012-07-13 | 1,753 | 1,779 | 1,753 | 1,755 | 6,400 | 1,755 |
| 2012-07-12 | 1,761 | 1,767 | 1,707 | 1,753 | 9,200 | 1,753 |
| 2012-07-11 | 1,736 | 1,761 | 1,722 | 1,750 | 5,900 | 1,750 |
| 2012-07-10 | 1,751 | 1,780 | 1,750 | 1,752 | 7,400 | 1,752 |
| 2012-07-09 | 1,750 | 1,785 | 1,715 | 1,751 | 10,700 | 1,751 |
| 2012-07-06 | 1,754 | 1,770 | 1,750 | 1,761 | 9,300 | 1,761 |
| 2012-07-05 | 1,747 | 1,765 | 1,742 | 1,754 | 11,000 | 1,754 |
| 2012-07-04 | 1,723 | 1,725 | 1,696 | 1,725 | 11,600 | 1,725 |
| 2012-07-03 | 1,669 | 1,673 | 1,637 | 1,672 | 8,300 | 1,672 |
| 2012-07-02 | 1,641 | 1,659 | 1,631 | 1,631 | 8,200 | 1,631 |
| 2012-06-29 | 1,627 | 1,666 | 1,626 | 1,631 | 12,100 | 1,631 |
| 2012-06-28 | 1,667 | 1,691 | 1,638 | 1,642 | 5,300 | 1,642 |
| 2012-06-27 | 1,655 | 1,660 | 1,630 | 1,650 | 3,600 | 1,650 |
| 2012-06-26 | 1,632 | 1,651 | 1,620 | 1,645 | 11,300 | 1,645 |
| 2012-06-25 | 1,664 | 1,664 | 1,624 | 1,632 | 5,800 | 1,632 |
| 2012-06-22 | 1,612 | 1,644 | 1,594 | 1,631 | 3,200 | 1,631 |
| 2012-06-21 | 1,618 | 1,623 | 1,601 | 1,622 | 5,400 | 1,622 |
| 2012-06-20 | 1,585 | 1,627 | 1,585 | 1,618 | 2,800 | 1,618 |
| 2012-06-19 | 1,600 | 1,605 | 1,572 | 1,585 | 4,600 | 1,585 |
| 2012-06-18 | 1,605 | 1,611 | 1,562 | 1,591 | 7,200 | 1,591 |
| 2012-06-15 | 1,588 | 1,598 | 1,555 | 1,565 | 5,400 | 1,565 |
| 2012-06-14 | 1,564 | 1,568 | 1,559 | 1,568 | 4,400 | 1,568 |
| 2012-06-13 | 1,587 | 1,592 | 1,579 | 1,580 | 3,600 | 1,580 |
| 2012-06-12 | 1,581 | 1,604 | 1,571 | 1,604 | 8,500 | 1,604 |
| 2012-06-11 | 1,625 | 1,646 | 1,600 | 1,602 | 5,700 | 1,602 |
| 2012-06-08 | 1,645 | 1,645 | 1,583 | 1,625 | 23,200 | 1,625 |
| 2012-06-07 | 1,620 | 1,644 | 1,594 | 1,644 | 7,200 | 1,644 |
| 2012-06-06 | 1,601 | 1,620 | 1,600 | 1,620 | 4,900 | 1,620 |
| 2012-06-05 | 1,560 | 1,594 | 1,554 | 1,579 | 8,400 | 1,579 |
| 2012-06-04 | 1,598 | 1,598 | 1,547 | 1,566 | 10,900 | 1,566 |
| 2012-06-01 | 1,601 | 1,636 | 1,593 | 1,623 | 11,300 | 1,623 |
| 2012-05-31 | 1,600 | 1,657 | 1,600 | 1,641 | 8,900 | 1,641 |
| 2012-05-30 | 1,620 | 1,650 | 1,609 | 1,616 | 11,400 | 1,616 |
| 2012-05-29 | 1,602 | 1,655 | 1,590 | 1,642 | 6,900 | 1,642 |
| 2012-05-28 | 1,652 | 1,658 | 1,613 | 1,618 | 7,400 | 1,618 |
| 2012-05-25 | 1,614 | 1,642 | 1,596 | 1,642 | 8,700 | 1,642 |
| 2012-05-24 | 1,650 | 1,651 | 1,611 | 1,614 | 14,700 | 1,614 |
| 2012-05-23 | 1,674 | 1,682 | 1,650 | 1,659 | 12,900 | 1,659 |
| 2012-05-22 | 1,710 | 1,739 | 1,674 | 1,681 | 12,000 | 1,681 |
| 2012-05-21 | 1,710 | 1,740 | 1,700 | 1,704 | 12,700 | 1,704 |
| 2012-05-18 | 1,740 | 1,765 | 1,717 | 1,741 | 14,300 | 1,741 |
| 2012-05-17 | 1,760 | 1,791 | 1,736 | 1,771 | 7,700 | 1,771 |
| 2012-05-16 | 1,750 | 1,771 | 1,740 | 1,760 | 10,700 | 1,760 |
| 2012-05-15 | 1,745 | 1,780 | 1,740 | 1,761 | 13,300 | 1,761 |
| 2012-05-14 | 1,760 | 1,786 | 1,745 | 1,765 | 12,400 | 1,765 |
| 2012-05-11 | 1,794 | 1,805 | 1,768 | 1,769 | 7,000 | 1,769 |
| 2012-05-10 | 1,775 | 1,795 | 1,770 | 1,790 | 3,500 | 1,790 |
| 2012-05-09 | 1,800 | 1,801 | 1,781 | 1,786 | 11,400 | 1,786 |
| 2012-05-08 | 1,787 | 1,825 | 1,780 | 1,825 | 8,300 | 1,825 |
| 2012-05-07 | 1,761 | 1,804 | 1,759 | 1,787 | 5,000 | 1,787 |
| 2012-05-02 | 1,759 | 1,796 | 1,759 | 1,794 | 6,900 | 1,794 |
| 2012-05-01 | 1,785 | 1,785 | 1,758 | 1,758 | 6,900 | 1,758 |
| 2012-04-27 | 1,792 | 1,799 | 1,772 | 1,785 | 5,200 | 1,785 |
| 2012-04-26 | 1,784 | 1,804 | 1,784 | 1,804 | 7,300 | 1,804 |
| 2012-04-25 | 1,774 | 1,804 | 1,774 | 1,804 | 7,000 | 1,804 |
| 2012-04-24 | 1,810 | 1,810 | 1,780 | 1,783 | 4,600 | 1,783 |
| 2012-04-23 | 1,795 | 1,818 | 1,794 | 1,803 | 4,300 | 1,803 |
| 2012-04-20 | 1,798 | 1,798 | 1,785 | 1,794 | 3,400 | 1,794 |
| 2012-04-19 | 1,819 | 1,819 | 1,803 | 1,805 | 6,000 | 1,805 |
| 2012-04-18 | 1,818 | 1,823 | 1,801 | 1,819 | 18,700 | 1,819 |
| 2012-04-17 | 1,780 | 1,807 | 1,774 | 1,793 | 8,200 | 1,793 |
| 2012-04-16 | 1,758 | 1,787 | 1,755 | 1,780 | 8,200 | 1,780 |
| 2012-04-13 | 1,754 | 1,769 | 1,750 | 1,757 | 6,300 | 1,757 |
| 2012-04-12 | 1,795 | 1,795 | 1,738 | 1,767 | 14,400 | 1,767 |
| 2012-04-11 | 1,720 | 1,764 | 1,710 | 1,757 | 11,200 | 1,757 |
| 2012-04-10 | 1,746 | 1,750 | 1,731 | 1,731 | 7,000 | 1,731 |
| 2012-04-09 | 1,770 | 1,770 | 1,743 | 1,743 | 5,500 | 1,743 |
| 2012-04-06 | 1,786 | 1,786 | 1,758 | 1,779 | 7,100 | 1,779 |
| 2012-04-05 | 1,780 | 1,789 | 1,772 | 1,786 | 5,400 | 1,786 |
| 2012-04-04 | 1,818 | 1,821 | 1,777 | 1,796 | 20,100 | 1,796 |
| 2012-04-03 | 1,842 | 1,842 | 1,820 | 1,820 | 10,100 | 1,820 |
| 2012-04-02 | 1,838 | 1,844 | 1,826 | 1,844 | 19,900 | 1,844 |
| 2012-03-30 | 1,828 | 1,833 | 1,815 | 1,833 | 12,000 | 1,833 |
| 2012-03-29 | 1,808 | 1,827 | 1,795 | 1,824 | 14,300 | 1,824 |
| 2012-03-28 | 1,839 | 1,845 | 1,803 | 1,824 | 45,000 | 1,824 |
| 2012-03-27 | 1,817 | 1,836 | 1,817 | 1,834 | 102,300 | 1,834 |
| 2012-03-26 | 1,816 | 1,826 | 1,811 | 1,811 | 34,300 | 1,811 |
| 2012-03-23 | 1,823 | 1,827 | 1,808 | 1,811 | 25,500 | 1,811 |
| 2012-03-22 | 1,821 | 1,844 | 1,820 | 1,822 | 19,800 | 1,822 |
| 2012-03-21 | 1,830 | 1,841 | 1,822 | 1,822 | 32,300 | 1,822 |
| 2012-03-19 | 1,830 | 1,845 | 1,828 | 1,828 | 25,300 | 1,828 |
| 2012-03-16 | 1,822 | 1,830 | 1,812 | 1,825 | 19,000 | 1,825 |
| 2012-03-15 | 1,815 | 1,834 | 1,809 | 1,809 | 28,000 | 1,809 |
| 2012-03-14 | 1,850 | 1,850 | 1,820 | 1,820 | 15,300 | 1,820 |
| 2012-03-13 | 1,837 | 1,847 | 1,822 | 1,823 | 12,800 | 1,823 |
| 2012-03-12 | 1,856 | 1,856 | 1,831 | 1,836 | 18,100 | 1,836 |
| 2012-03-09 | 1,850 | 1,862 | 1,839 | 1,855 | 25,300 | 1,855 |
| 2012-03-08 | 1,846 | 1,848 | 1,830 | 1,836 | 10,600 | 1,836 |
| 2012-03-07 | 1,821 | 1,840 | 1,819 | 1,840 | 10,400 | 1,840 |
| 2012-03-06 | 1,853 | 1,860 | 1,823 | 1,826 | 16,300 | 1,826 |
| 2012-03-05 | 1,849 | 1,873 | 1,843 | 1,850 | 14,500 | 1,850 |
| 2012-03-02 | 1,852 | 1,861 | 1,831 | 1,849 | 12,300 | 1,849 |
| 2012-03-01 | 1,864 | 1,874 | 1,830 | 1,842 | 13,800 | 1,842 |
| 2012-02-29 | 1,888 | 1,889 | 1,849 | 1,853 | 12,900 | 1,853 |
| 2012-02-28 | 1,867 | 1,890 | 1,853 | 1,865 | 16,100 | 1,865 |
| 2012-02-27 | 1,886 | 1,886 | 1,851 | 1,867 | 13,600 | 1,867 |
| 2012-02-24 | 1,880 | 1,880 | 1,859 | 1,863 | 6,700 | 1,863 |
| 2012-02-23 | 1,863 | 1,864 | 1,836 | 1,841 | 7,700 | 1,841 |
| 2012-02-22 | 1,848 | 1,864 | 1,836 | 1,845 | 10,000 | 1,845 |
| 2012-02-21 | 1,843 | 1,850 | 1,823 | 1,835 | 5,500 | 1,835 |
| 2012-02-20 | 1,840 | 1,856 | 1,840 | 1,841 | 6,100 | 1,841 |
| 2012-02-17 | 1,850 | 1,858 | 1,839 | 1,839 | 10,100 | 1,839 |
| 2012-02-16 | 1,865 | 1,888 | 1,837 | 1,849 | 10,200 | 1,849 |
| 2012-02-15 | 1,856 | 1,889 | 1,853 | 1,888 | 7,700 | 1,888 |
| 2012-02-14 | 1,835 | 1,859 | 1,831 | 1,859 | 4,800 | 1,859 |
| 2012-02-13 | 1,836 | 1,900 | 1,827 | 1,830 | 10,400 | 1,830 |
| 2012-02-10 | 1,868 | 1,868 | 1,832 | 1,836 | 8,000 | 1,836 |
| 2012-02-09 | 1,884 | 1,890 | 1,858 | 1,858 | 11,300 | 1,858 |
| 2012-02-08 | 1,837 | 1,917 | 1,830 | 1,917 | 23,400 | 1,917 |
| 2012-02-07 | 1,825 | 1,830 | 1,822 | 1,830 | 4,700 | 1,830 |
| 2012-02-06 | 1,817 | 1,820 | 1,811 | 1,819 | 4,300 | 1,819 |
| 2012-02-03 | 1,806 | 1,809 | 1,800 | 1,800 | 2,500 | 1,800 |
| 2012-02-02 | 1,784 | 1,814 | 1,784 | 1,806 | 7,200 | 1,806 |
| 2012-02-01 | 1,775 | 1,793 | 1,763 | 1,784 | 7,400 | 1,784 |
| 2012-01-31 | 1,767 | 1,780 | 1,760 | 1,760 | 5,900 | 1,760 |
| 2012-01-30 | 1,765 | 1,768 | 1,761 | 1,761 | 4,800 | 1,761 |
| 2012-01-27 | 1,781 | 1,792 | 1,760 | 1,771 | 8,300 | 1,771 |
| 2012-01-26 | 1,826 | 1,826 | 1,800 | 1,804 | 5,900 | 1,804 |
| 2012-01-25 | 1,816 | 1,826 | 1,800 | 1,826 | 7,000 | 1,826 |
| 2012-01-24 | 1,833 | 1,840 | 1,805 | 1,816 | 3,300 | 1,816 |
| 2012-01-23 | 1,810 | 1,820 | 1,804 | 1,813 | 2,000 | 1,813 |
| 2012-01-20 | 1,802 | 1,818 | 1,799 | 1,807 | 6,500 | 1,807 |
| 2012-01-19 | 1,810 | 1,810 | 1,781 | 1,795 | 4,400 | 1,795 |
| 2012-01-18 | 1,769 | 1,805 | 1,769 | 1,771 | 4,800 | 1,771 |
| 2012-01-17 | 1,748 | 1,770 | 1,748 | 1,767 | 2,300 | 1,767 |
| 2012-01-16 | 1,752 | 1,770 | 1,750 | 1,756 | 4,800 | 1,756 |
| 2012-01-13 | 1,794 | 1,795 | 1,775 | 1,790 | 3,400 | 1,790 |
| 2012-01-12 | 1,809 | 1,809 | 1,763 | 1,765 | 3,900 | 1,765 |
| 2012-01-11 | 1,807 | 1,824 | 1,790 | 1,809 | 2,000 | 1,809 |
| 2012-01-10 | 1,801 | 1,822 | 1,801 | 1,806 | 8,000 | 1,806 |
| 2012-01-06 | 1,801 | 1,805 | 1,780 | 1,780 | 3,800 | 1,780 |
| 2012-01-05 | 1,789 | 1,791 | 1,758 | 1,789 | 4,400 | 1,789 |
| 2012-01-04 | 1,766 | 1,800 | 1,763 | 1,789 | 12,300 | 1,789 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株