6466 (株)TVE 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 | 1,003 | 1,011 | 997 | 1,011 | 2,000 | 1,011 |
| 2012-12-27 | 1,006 | 1,012 | 1,006 | 1,012 | 3,000 | 1,012 |
| 2012-12-26 | 1,008 | 1,012 | 991 | 1,012 | 8,100 | 1,012 |
| 2012-12-25 | 995 | 995 | 982 | 993 | 6,200 | 993 |
| 2012-12-21 | 987 | 1,000 | 971 | 973 | 15,900 | 973 |
| 2012-12-20 | 1,000 | 1,002 | 985 | 1,002 | 3,000 | 1,002 |
| 2012-12-19 | 1,030 | 1,035 | 994 | 1,000 | 12,300 | 1,000 |
| 2012-12-18 | 1,060 | 1,061 | 1,011 | 1,020 | 10,500 | 1,020 |
| 2012-12-17 | 977 | 1,081 | 974 | 1,025 | 21,400 | 1,025 |
| 2012-12-14 | 976 | 976 | 973 | 973 | 2,800 | 973 |
| 2012-12-13 | 970 | 980 | 970 | 975 | 3,600 | 975 |
| 2012-12-12 | 976 | 980 | 965 | 970 | 3,900 | 970 |
| 2012-12-11 | 970 | 971 | 970 | 970 | 1,700 | 970 |
| 2012-12-10 | 984 | 990 | 970 | 970 | 7,900 | 970 |
| 2012-12-07 | 976 | 976 | 971 | 971 | 2,500 | 971 |
| 2012-12-06 | 967 | 977 | 954 | 973 | 6,600 | 973 |
| 2012-12-05 | 980 | 987 | 977 | 987 | 1,000 | 987 |
| 2012-12-04 | 983 | 983 | 980 | 980 | 1,200 | 980 |
| 2012-12-03 | 989 | 990 | 983 | 983 | 1,200 | 983 |
| 2012-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2012-11-29 | 1,000 | 1,000 | 999 | 1,000 | 300 | 1,000 |
| 2012-11-28 | 990 | 1,000 | 990 | 993 | 300 | 993 |
| 2012-11-27 | 1,010 | 1,010 | 995 | 1,000 | 3,600 | 1,000 |
| 2012-11-26 | 1,013 | 1,013 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-11-22 | 996 | 1,000 | 996 | 1,000 | 2,000 | 1,000 |
| 2012-11-21 | 996 | 1,000 | 996 | 996 | 3,400 | 996 |
| 2012-11-20 | 996 | 1,000 | 996 | 996 | 4,600 | 996 |
| 2012-11-19 | 990 | 1,000 | 983 | 992 | 2,100 | 992 |
| 2012-11-16 | 976 | 1,015 | 976 | 992 | 5,000 | 992 |
| 2012-11-15 | 960 | 970 | 960 | 970 | 2,200 | 970 |
| 2012-11-14 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2012-11-13 | 979 | 979 | 960 | 960 | 1,900 | 960 |
| 2012-11-12 | 981 | 981 | 962 | 965 | 8,800 | 965 |
| 2012-11-09 | 1,010 | 1,016 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2012-11-08 | 1,012 | 1,012 | 1,010 | 1,010 | 3,300 | 1,010 |
| 2012-11-07 | 1,016 | 1,025 | 1,016 | 1,025 | 3,200 | 1,025 |
| 2012-11-06 | 1,005 | 1,005 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2012-11-05 | 1,000 | 1,000 | 996 | 1,000 | 600 | 1,000 |
| 2012-11-02 | 998 | 1,000 | 995 | 1,000 | 900 | 1,000 |
| 2012-11-01 | 1,000 | 1,010 | 997 | 997 | 1,300 | 997 |
| 2012-10-31 | 1,010 | 1,010 | 995 | 997 | 1,100 | 997 |
| 2012-10-30 | 1,017 | 1,017 | 1,010 | 1,010 | 300 | 1,010 |
| 2012-10-29 | 1,005 | 1,017 | 1,005 | 1,017 | 400 | 1,017 |
| 2012-10-26 | 1,005 | 1,005 | 1,003 | 1,003 | 2,700 | 1,003 |
| 2012-10-24 | 1,000 | 1,008 | 991 | 1,005 | 2,100 | 1,005 |
| 2012-10-23 | 1,000 | 1,002 | 999 | 1,002 | 1,400 | 1,002 |
| 2012-10-22 | 981 | 1,015 | 981 | 1,010 | 6,000 | 1,010 |
| 2012-10-19 | 1,016 | 1,030 | 1,015 | 1,025 | 1,900 | 1,025 |
| 2012-10-18 | 1,015 | 1,016 | 1,013 | 1,016 | 2,200 | 1,016 |
| 2012-10-17 | 1,040 | 1,040 | 1,013 | 1,013 | 900 | 1,013 |
| 2012-10-16 | 1,020 | 1,040 | 1,010 | 1,040 | 3,500 | 1,040 |
| 2012-10-15 | 1,020 | 1,020 | 1,020 | 1,020 | 900 | 1,020 |
| 2012-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2012-10-11 | 1,022 | 1,022 | 1,020 | 1,020 | 700 | 1,020 |
| 2012-10-10 | 1,022 | 1,022 | 1,022 | 1,022 | 400 | 1,022 |
| 2012-10-09 | 1,034 | 1,041 | 1,011 | 1,022 | 3,200 | 1,022 |
| 2012-10-05 | 1,034 | 1,034 | 1,034 | 1,034 | 500 | 1,034 |
| 2012-10-04 | 1,041 | 1,050 | 1,034 | 1,050 | 1,800 | 1,050 |
| 2012-10-03 | 1,044 | 1,044 | 1,041 | 1,041 | 900 | 1,041 |
| 2012-10-02 | 1,046 | 1,046 | 1,044 | 1,044 | 600 | 1,044 |
| 2012-10-01 | 1,054 | 1,054 | 1,047 | 1,047 | 1,300 | 1,047 |
| 2012-09-28 | 1,061 | 1,076 | 1,050 | 1,076 | 4,200 | 1,076 |
| 2012-09-27 | 1,061 | 1,070 | 1,054 | 1,070 | 1,000 | 1,070 |
| 2012-09-26 | 1,133 | 1,133 | 1,052 | 1,061 | 10,600 | 1,061 |
| 2012-09-25 | 1,139 | 1,142 | 1,133 | 1,140 | 8,200 | 1,140 |
| 2012-09-24 | 1,125 | 1,130 | 1,121 | 1,127 | 3,300 | 1,127 |
| 2012-09-21 | 1,111 | 1,121 | 1,110 | 1,121 | 3,000 | 1,121 |
| 2012-09-20 | 1,107 | 1,110 | 1,099 | 1,110 | 2,100 | 1,110 |
| 2012-09-19 | 1,094 | 1,094 | 1,084 | 1,084 | 2,500 | 1,084 |
| 2012-09-18 | 1,104 | 1,110 | 1,085 | 1,085 | 4,300 | 1,085 |
| 2012-09-14 | 1,099 | 1,115 | 1,085 | 1,088 | 2,300 | 1,088 |
| 2012-09-13 | 1,090 | 1,095 | 1,070 | 1,095 | 600 | 1,095 |
| 2012-09-12 | 1,070 | 1,090 | 1,070 | 1,090 | 1,500 | 1,090 |
| 2012-09-11 | 1,074 | 1,074 | 1,050 | 1,070 | 1,200 | 1,070 |
| 2012-09-10 | 1,080 | 1,082 | 1,030 | 1,070 | 11,300 | 1,070 |
| 2012-09-07 | 1,111 | 1,111 | 1,082 | 1,083 | 1,000 | 1,083 |
| 2012-09-06 | 1,100 | 1,100 | 1,090 | 1,090 | 2,900 | 1,090 |
| 2012-09-05 | 1,107 | 1,107 | 1,101 | 1,101 | 1,200 | 1,101 |
| 2012-09-04 | 1,117 | 1,138 | 1,109 | 1,109 | 700 | 1,109 |
| 2012-09-03 | 1,117 | 1,117 | 1,103 | 1,110 | 1,700 | 1,110 |
| 2012-08-31 | 1,145 | 1,145 | 1,117 | 1,117 | 2,200 | 1,117 |
| 2012-08-30 | 1,118 | 1,147 | 1,118 | 1,147 | 900 | 1,147 |
| 2012-08-29 | 1,109 | 1,147 | 1,109 | 1,135 | 1,200 | 1,135 |
| 2012-08-28 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2012-08-27 | 1,120 | 1,120 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2012-08-24 | 1,113 | 1,120 | 1,113 | 1,120 | 700 | 1,120 |
| 2012-08-23 | 1,117 | 1,117 | 1,114 | 1,114 | 600 | 1,114 |
| 2012-08-22 | 1,135 | 1,135 | 1,117 | 1,117 | 300 | 1,117 |
| 2012-08-21 | 1,120 | 1,137 | 1,118 | 1,137 | 2,200 | 1,137 |
| 2012-08-20 | 1,129 | 1,129 | 1,120 | 1,120 | 700 | 1,120 |
| 2012-08-17 | 1,100 | 1,115 | 1,100 | 1,113 | 1,800 | 1,113 |
| 2012-08-16 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2012-08-15 | 1,100 | 1,100 | 1,086 | 1,086 | 1,600 | 1,086 |
| 2012-08-14 | 1,105 | 1,107 | 1,077 | 1,107 | 2,800 | 1,107 |
| 2012-08-13 | 1,110 | 1,113 | 1,105 | 1,105 | 800 | 1,105 |
| 2012-08-10 | 1,113 | 1,113 | 1,110 | 1,110 | 600 | 1,110 |
| 2012-08-09 | 1,090 | 1,113 | 1,090 | 1,113 | 800 | 1,113 |
| 2012-08-08 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2012-08-07 | 1,093 | 1,095 | 1,093 | 1,093 | 600 | 1,093 |
| 2012-08-06 | 1,108 | 1,109 | 1,100 | 1,109 | 1,400 | 1,109 |
| 2012-08-03 | 1,108 | 1,108 | 1,108 | 1,108 | 400 | 1,108 |
| 2012-08-02 | 1,097 | 1,097 | 1,095 | 1,095 | 200 | 1,095 |
| 2012-07-31 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2012-07-30 | 1,091 | 1,119 | 1,091 | 1,119 | 200 | 1,119 |
| 2012-07-27 | 1,101 | 1,104 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2012-07-26 | 1,102 | 1,102 | 1,099 | 1,099 | 700 | 1,099 |
| 2012-07-25 | 1,084 | 1,086 | 1,083 | 1,083 | 900 | 1,083 |
| 2012-07-24 | 1,082 | 1,100 | 1,082 | 1,099 | 1,000 | 1,099 |
| 2012-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 900 | 1,100 |
| 2012-07-20 | 1,138 | 1,138 | 1,112 | 1,112 | 600 | 1,112 |
| 2012-07-19 | 1,121 | 1,130 | 1,120 | 1,129 | 3,300 | 1,129 |
| 2012-07-18 | 1,131 | 1,138 | 1,130 | 1,130 | 700 | 1,130 |
| 2012-07-17 | 1,149 | 1,149 | 1,131 | 1,132 | 1,600 | 1,132 |
| 2012-07-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2012-07-12 | 1,180 | 1,180 | 1,160 | 1,169 | 1,500 | 1,169 |
| 2012-07-11 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2012-07-10 | 1,156 | 1,175 | 1,156 | 1,175 | 700 | 1,175 |
| 2012-07-09 | 1,164 | 1,165 | 1,156 | 1,156 | 2,200 | 1,156 |
| 2012-07-06 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2012-07-05 | 1,179 | 1,179 | 1,160 | 1,160 | 2,800 | 1,160 |
| 2012-07-04 | 1,168 | 1,175 | 1,168 | 1,175 | 1,500 | 1,175 |
| 2012-07-03 | 1,174 | 1,174 | 1,167 | 1,167 | 900 | 1,167 |
| 2012-07-02 | 1,145 | 1,173 | 1,145 | 1,163 | 1,800 | 1,163 |
| 2012-06-29 | 1,158 | 1,175 | 1,158 | 1,175 | 900 | 1,175 |
| 2012-06-28 | 1,145 | 1,145 | 1,138 | 1,138 | 500 | 1,138 |
| 2012-06-27 | 1,155 | 1,155 | 1,135 | 1,135 | 400 | 1,135 |
| 2012-06-26 | 1,160 | 1,160 | 1,131 | 1,131 | 700 | 1,131 |
| 2012-06-25 | 1,150 | 1,161 | 1,149 | 1,161 | 2,800 | 1,161 |
| 2012-06-22 | 1,130 | 1,145 | 1,130 | 1,145 | 500 | 1,145 |
| 2012-06-21 | 1,143 | 1,143 | 1,130 | 1,130 | 1,800 | 1,130 |
| 2012-06-20 | 1,131 | 1,140 | 1,130 | 1,132 | 700 | 1,132 |
| 2012-06-19 | 1,148 | 1,150 | 1,130 | 1,130 | 7,300 | 1,130 |
| 2012-06-18 | 1,109 | 1,119 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2012-06-15 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2012-06-14 | 1,081 | 1,100 | 1,080 | 1,082 | 1,600 | 1,082 |
| 2012-06-13 | 1,110 | 1,110 | 1,076 | 1,076 | 2,000 | 1,076 |
| 2012-06-12 | 1,120 | 1,120 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2012-06-11 | 1,140 | 1,140 | 1,115 | 1,115 | 2,400 | 1,115 |
| 2012-06-08 | 1,100 | 1,120 | 1,100 | 1,120 | 300 | 1,120 |
| 2012-06-07 | 1,104 | 1,109 | 1,103 | 1,109 | 400 | 1,109 |
| 2012-06-06 | 1,081 | 1,081 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2012-06-05 | 1,100 | 1,100 | 1,077 | 1,082 | 2,900 | 1,082 |
| 2012-06-04 | 1,139 | 1,139 | 1,114 | 1,114 | 800 | 1,114 |
| 2012-06-01 | 1,141 | 1,141 | 1,140 | 1,141 | 400 | 1,141 |
| 2012-05-31 | 1,108 | 1,152 | 1,108 | 1,152 | 2,900 | 1,152 |
| 2012-05-30 | 1,100 | 1,115 | 1,070 | 1,115 | 1,500 | 1,115 |
| 2012-05-29 | 1,099 | 1,100 | 1,099 | 1,099 | 400 | 1,099 |
| 2012-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 2012-05-25 | 1,071 | 1,100 | 1,071 | 1,100 | 500 | 1,100 |
| 2012-05-24 | 1,080 | 1,080 | 1,070 | 1,070 | 200 | 1,070 |
| 2012-05-23 | 1,080 | 1,080 | 1,070 | 1,070 | 500 | 1,070 |
| 2012-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2012-05-21 | 1,050 | 1,070 | 1,046 | 1,070 | 1,800 | 1,070 |
| 2012-05-18 | 1,068 | 1,068 | 1,056 | 1,056 | 600 | 1,056 |
| 2012-05-17 | 1,089 | 1,089 | 1,089 | 1,089 | 600 | 1,089 |
| 2012-05-16 | 1,064 | 1,064 | 1,059 | 1,059 | 300 | 1,059 |
| 2012-05-15 | 1,091 | 1,091 | 1,056 | 1,056 | 2,600 | 1,056 |
| 2012-05-14 | 1,090 | 1,100 | 1,090 | 1,100 | 300 | 1,100 |
| 2012-05-11 | 1,101 | 1,120 | 1,091 | 1,091 | 1,800 | 1,091 |
| 2012-05-10 | 1,100 | 1,120 | 1,100 | 1,109 | 1,700 | 1,109 |
| 2012-05-09 | 1,100 | 1,101 | 1,100 | 1,100 | 5,200 | 1,100 |
| 2012-05-08 | 1,120 | 1,140 | 1,120 | 1,130 | 1,200 | 1,130 |
| 2012-05-07 | 1,150 | 1,160 | 1,120 | 1,120 | 6,800 | 1,120 |
| 2012-05-02 | 1,160 | 1,160 | 1,152 | 1,153 | 1,800 | 1,153 |
| 2012-05-01 | 1,160 | 1,160 | 1,150 | 1,152 | 3,000 | 1,152 |
| 2012-04-27 | 1,170 | 1,174 | 1,160 | 1,160 | 2,800 | 1,160 |
| 2012-04-26 | 1,163 | 1,163 | 1,160 | 1,160 | 5,100 | 1,160 |
| 2012-04-25 | 1,164 | 1,164 | 1,162 | 1,163 | 1,500 | 1,163 |
| 2012-04-24 | 1,169 | 1,169 | 1,162 | 1,165 | 1,200 | 1,165 |
| 2012-04-23 | 1,180 | 1,180 | 1,168 | 1,169 | 4,300 | 1,169 |
| 2012-04-20 | 1,170 | 1,171 | 1,162 | 1,168 | 3,500 | 1,168 |
| 2012-04-19 | 1,183 | 1,183 | 1,169 | 1,170 | 3,300 | 1,170 |
| 2012-04-18 | 1,183 | 1,184 | 1,183 | 1,183 | 900 | 1,183 |
| 2012-04-17 | 1,195 | 1,195 | 1,180 | 1,181 | 3,300 | 1,181 |
| 2012-04-16 | 1,196 | 1,198 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2012-04-13 | 1,200 | 1,200 | 1,196 | 1,196 | 4,100 | 1,196 |
| 2012-04-12 | 1,210 | 1,210 | 1,198 | 1,199 | 1,800 | 1,199 |
| 2012-04-11 | 1,212 | 1,229 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2012-04-10 | 1,216 | 1,218 | 1,211 | 1,211 | 1,300 | 1,211 |
| 2012-04-09 | 1,200 | 1,210 | 1,197 | 1,200 | 3,100 | 1,200 |
| 2012-04-06 | 1,205 | 1,206 | 1,202 | 1,202 | 1,600 | 1,202 |
| 2012-04-05 | 1,248 | 1,248 | 1,202 | 1,202 | 5,400 | 1,202 |
| 2012-04-04 | 1,266 | 1,289 | 1,251 | 1,251 | 4,100 | 1,251 |
| 2012-04-03 | 1,271 | 1,290 | 1,270 | 1,290 | 1,000 | 1,290 |
| 2012-04-02 | 1,272 | 1,288 | 1,272 | 1,275 | 800 | 1,275 |
| 2012-03-30 | 1,279 | 1,292 | 1,270 | 1,270 | 2,800 | 1,270 |
| 2012-03-29 | 1,317 | 1,317 | 1,275 | 1,277 | 2,300 | 1,277 |
| 2012-03-28 | 1,318 | 1,318 | 1,309 | 1,317 | 2,900 | 1,317 |
| 2012-03-27 | 1,318 | 1,329 | 1,316 | 1,318 | 2,900 | 1,318 |
| 2012-03-26 | 1,331 | 1,331 | 1,319 | 1,330 | 2,800 | 1,330 |
| 2012-03-23 | 1,313 | 1,328 | 1,313 | 1,318 | 800 | 1,318 |
| 2012-03-22 | 1,315 | 1,315 | 1,314 | 1,315 | 1,400 | 1,315 |
| 2012-03-21 | 1,326 | 1,328 | 1,302 | 1,313 | 4,100 | 1,313 |
| 2012-03-19 | 1,336 | 1,336 | 1,310 | 1,329 | 3,800 | 1,329 |
| 2012-03-16 | 1,322 | 1,340 | 1,320 | 1,340 | 1,800 | 1,340 |
| 2012-03-15 | 1,329 | 1,335 | 1,329 | 1,333 | 3,000 | 1,333 |
| 2012-03-14 | 1,319 | 1,329 | 1,319 | 1,329 | 2,400 | 1,329 |
| 2012-03-13 | 1,320 | 1,338 | 1,319 | 1,319 | 4,000 | 1,319 |
| 2012-03-12 | 1,316 | 1,330 | 1,315 | 1,318 | 4,100 | 1,318 |
| 2012-03-09 | 1,324 | 1,324 | 1,306 | 1,321 | 2,900 | 1,321 |
| 2012-03-08 | 1,324 | 1,324 | 1,310 | 1,310 | 1,600 | 1,310 |
| 2012-03-07 | 1,307 | 1,311 | 1,306 | 1,311 | 2,400 | 1,311 |
| 2012-03-06 | 1,310 | 1,310 | 1,309 | 1,310 | 1,900 | 1,310 |
| 2012-03-05 | 1,300 | 1,318 | 1,295 | 1,318 | 1,400 | 1,318 |
| 2012-03-02 | 1,290 | 1,324 | 1,290 | 1,300 | 1,600 | 1,300 |
| 2012-03-01 | 1,308 | 1,309 | 1,286 | 1,290 | 4,600 | 1,290 |
| 2012-02-29 | 1,313 | 1,320 | 1,300 | 1,318 | 3,700 | 1,318 |
| 2012-02-28 | 1,325 | 1,332 | 1,303 | 1,313 | 3,400 | 1,313 |
| 2012-02-27 | 1,325 | 1,333 | 1,315 | 1,332 | 3,300 | 1,332 |
| 2012-02-24 | 1,310 | 1,310 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2012-02-23 | 1,310 | 1,310 | 1,298 | 1,310 | 2,100 | 1,310 |
| 2012-02-22 | 1,290 | 1,300 | 1,279 | 1,300 | 5,400 | 1,300 |
| 2012-02-21 | 1,278 | 1,290 | 1,270 | 1,273 | 3,500 | 1,273 |
| 2012-02-20 | 1,279 | 1,279 | 1,263 | 1,278 | 3,600 | 1,278 |
| 2012-02-17 | 1,283 | 1,290 | 1,260 | 1,266 | 7,900 | 1,266 |
| 2012-02-16 | 1,286 | 1,286 | 1,274 | 1,274 | 7,700 | 1,274 |
| 2012-02-15 | 1,290 | 1,295 | 1,285 | 1,295 | 1,800 | 1,295 |
| 2012-02-14 | 1,299 | 1,299 | 1,280 | 1,295 | 2,800 | 1,295 |
| 2012-02-13 | 1,288 | 1,300 | 1,260 | 1,297 | 6,900 | 1,297 |
| 2012-02-10 | 1,342 | 1,349 | 1,322 | 1,326 | 2,000 | 1,326 |
| 2012-02-09 | 1,321 | 1,339 | 1,321 | 1,339 | 200 | 1,339 |
| 2012-02-08 | 1,320 | 1,340 | 1,305 | 1,338 | 3,800 | 1,338 |
| 2012-02-07 | 1,302 | 1,319 | 1,302 | 1,318 | 2,900 | 1,318 |
| 2012-02-06 | 1,290 | 1,305 | 1,281 | 1,303 | 3,800 | 1,303 |
| 2012-02-03 | 1,280 | 1,281 | 1,279 | 1,280 | 800 | 1,280 |
| 2012-02-02 | 1,282 | 1,286 | 1,278 | 1,286 | 1,700 | 1,286 |
| 2012-02-01 | 1,284 | 1,284 | 1,273 | 1,283 | 900 | 1,283 |
| 2012-01-31 | 1,267 | 1,275 | 1,265 | 1,275 | 900 | 1,275 |
| 2012-01-30 | 1,280 | 1,287 | 1,267 | 1,267 | 1,900 | 1,267 |
| 2012-01-27 | 1,287 | 1,291 | 1,281 | 1,281 | 1,900 | 1,281 |
| 2012-01-26 | 1,296 | 1,317 | 1,290 | 1,317 | 4,200 | 1,317 |
| 2012-01-25 | 1,265 | 1,280 | 1,265 | 1,280 | 1,200 | 1,280 |
| 2012-01-24 | 1,255 | 1,265 | 1,255 | 1,265 | 1,000 | 1,265 |
| 2012-01-23 | 1,255 | 1,255 | 1,255 | 1,255 | 400 | 1,255 |
| 2012-01-20 | 1,263 | 1,263 | 1,230 | 1,245 | 4,800 | 1,245 |
| 2012-01-19 | 1,217 | 1,248 | 1,216 | 1,248 | 3,100 | 1,248 |
| 2012-01-18 | 1,221 | 1,230 | 1,217 | 1,218 | 2,500 | 1,218 |
| 2012-01-17 | 1,220 | 1,238 | 1,216 | 1,220 | 1,200 | 1,220 |
| 2012-01-16 | 1,218 | 1,220 | 1,212 | 1,220 | 2,600 | 1,220 |
| 2012-01-13 | 1,197 | 1,197 | 1,196 | 1,197 | 700 | 1,197 |
| 2012-01-12 | 1,210 | 1,210 | 1,197 | 1,197 | 800 | 1,197 |
| 2012-01-11 | 1,200 | 1,210 | 1,200 | 1,201 | 400 | 1,201 |
| 2012-01-10 | 1,202 | 1,222 | 1,201 | 1,201 | 2,400 | 1,201 |
| 2012-01-06 | 1,202 | 1,202 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2012-01-05 | 1,210 | 1,211 | 1,210 | 1,211 | 1,600 | 1,211 |
| 2012-01-04 | 1,201 | 1,210 | 1,201 | 1,210 | 800 | 1,210 |
分割・併合履歴 ： [2009-01-05]1株→100株