6592 マブチモーター(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 | 3,675 | 3,690 | 3,650 | 3,655 | 83,200 | 913.75 |
| 2012-12-27 | 3,635 | 3,665 | 3,610 | 3,630 | 74,500 | 907.50 |
| 2012-12-26 | 3,630 | 3,635 | 3,580 | 3,620 | 64,100 | 905 |
| 2012-12-25 | 3,710 | 3,710 | 3,630 | 3,645 | 54,400 | 911.25 |
| 2012-12-21 | 3,700 | 3,740 | 3,625 | 3,640 | 115,200 | 910 |
| 2012-12-20 | 3,690 | 3,740 | 3,675 | 3,690 | 156,300 | 922.50 |
| 2012-12-19 | 3,600 | 3,690 | 3,595 | 3,690 | 146,400 | 922.50 |
| 2012-12-18 | 3,560 | 3,580 | 3,545 | 3,550 | 89,800 | 887.50 |
| 2012-12-17 | 3,550 | 3,565 | 3,530 | 3,545 | 82,500 | 886.25 |
| 2012-12-14 | 3,520 | 3,545 | 3,490 | 3,505 | 152,500 | 876.25 |
| 2012-12-13 | 3,515 | 3,530 | 3,495 | 3,525 | 82,100 | 881.25 |
| 2012-12-12 | 3,510 | 3,515 | 3,465 | 3,485 | 89,200 | 871.25 |
| 2012-12-11 | 3,450 | 3,465 | 3,420 | 3,445 | 79,800 | 861.25 |
| 2012-12-10 | 3,490 | 3,495 | 3,450 | 3,455 | 37,900 | 863.75 |
| 2012-12-07 | 3,520 | 3,525 | 3,465 | 3,470 | 69,400 | 867.50 |
| 2012-12-06 | 3,520 | 3,530 | 3,480 | 3,495 | 69,100 | 873.75 |
| 2012-12-05 | 3,465 | 3,520 | 3,455 | 3,490 | 71,400 | 872.50 |
| 2012-12-04 | 3,450 | 3,475 | 3,435 | 3,470 | 90,100 | 867.50 |
| 2012-12-03 | 3,470 | 3,500 | 3,440 | 3,455 | 93,800 | 863.75 |
| 2012-11-30 | 3,495 | 3,505 | 3,440 | 3,470 | 210,800 | 867.50 |
| 2012-11-29 | 3,490 | 3,505 | 3,475 | 3,490 | 64,700 | 872.50 |
| 2012-11-28 | 3,490 | 3,490 | 3,425 | 3,460 | 126,400 | 865 |
| 2012-11-27 | 3,510 | 3,530 | 3,495 | 3,520 | 71,800 | 880 |
| 2012-11-26 | 3,540 | 3,550 | 3,500 | 3,510 | 93,600 | 877.50 |
| 2012-11-22 | 3,500 | 3,515 | 3,485 | 3,500 | 67,500 | 875 |
| 2012-11-21 | 3,485 | 3,495 | 3,445 | 3,470 | 88,200 | 867.50 |
| 2012-11-20 | 3,475 | 3,475 | 3,405 | 3,420 | 87,000 | 855 |
| 2012-11-19 | 3,420 | 3,445 | 3,385 | 3,440 | 127,000 | 860 |
| 2012-11-16 | 3,335 | 3,380 | 3,325 | 3,355 | 105,400 | 838.75 |
| 2012-11-15 | 3,225 | 3,290 | 3,220 | 3,285 | 113,900 | 821.25 |
| 2012-11-14 | 3,250 | 3,260 | 3,230 | 3,235 | 72,200 | 808.75 |
| 2012-11-13 | 3,300 | 3,310 | 3,255 | 3,265 | 118,200 | 816.25 |
| 2012-11-12 | 3,300 | 3,325 | 3,290 | 3,300 | 78,100 | 825 |
| 2012-11-09 | 3,320 | 3,325 | 3,295 | 3,300 | 71,000 | 825 |
| 2012-11-08 | 3,375 | 3,395 | 3,345 | 3,345 | 114,800 | 836.25 |
| 2012-11-07 | 3,430 | 3,455 | 3,395 | 3,405 | 159,600 | 851.25 |
| 2012-11-06 | 3,450 | 3,455 | 3,400 | 3,420 | 107,500 | 855 |
| 2012-11-05 | 3,500 | 3,510 | 3,460 | 3,490 | 120,700 | 872.50 |
| 2012-11-02 | 3,650 | 3,660 | 3,500 | 3,520 | 122,500 | 880 |
| 2012-11-01 | 3,395 | 3,460 | 3,340 | 3,440 | 122,600 | 860 |
| 2012-10-31 | 3,395 | 3,410 | 3,360 | 3,380 | 104,500 | 845 |
| 2012-10-30 | 3,470 | 3,475 | 3,370 | 3,370 | 150,100 | 842.50 |
| 2012-10-29 | 3,505 | 3,510 | 3,455 | 3,475 | 74,100 | 868.75 |
| 2012-10-26 | 3,530 | 3,535 | 3,495 | 3,510 | 93,800 | 877.50 |
| 2012-10-25 | 3,485 | 3,510 | 3,470 | 3,505 | 66,900 | 876.25 |
| 2012-10-24 | 3,465 | 3,520 | 3,450 | 3,460 | 141,900 | 865 |
| 2012-10-23 | 3,575 | 3,575 | 3,475 | 3,500 | 110,800 | 875 |
| 2012-10-22 | 3,510 | 3,590 | 3,500 | 3,570 | 106,600 | 892.50 |
| 2012-10-19 | 3,515 | 3,590 | 3,500 | 3,575 | 83,100 | 893.75 |
| 2012-10-18 | 3,560 | 3,610 | 3,500 | 3,550 | 200,600 | 887.50 |
| 2012-10-17 | 3,560 | 3,615 | 3,525 | 3,540 | 137,300 | 885 |
| 2012-10-16 | 3,500 | 3,550 | 3,475 | 3,545 | 127,000 | 886.25 |
| 2012-10-15 | 3,455 | 3,515 | 3,435 | 3,480 | 185,100 | 870 |
| 2012-10-12 | 3,495 | 3,510 | 3,480 | 3,485 | 94,600 | 871.25 |
| 2012-10-11 | 3,500 | 3,530 | 3,465 | 3,485 | 103,100 | 871.25 |
| 2012-10-10 | 3,580 | 3,580 | 3,505 | 3,530 | 93,900 | 882.50 |
| 2012-10-09 | 3,645 | 3,700 | 3,615 | 3,635 | 155,400 | 908.75 |
| 2012-10-05 | 3,560 | 3,605 | 3,545 | 3,590 | 109,800 | 897.50 |
| 2012-10-04 | 3,550 | 3,575 | 3,520 | 3,545 | 123,600 | 886.25 |
| 2012-10-03 | 3,520 | 3,575 | 3,520 | 3,550 | 177,800 | 887.50 |
| 2012-10-02 | 3,590 | 3,595 | 3,540 | 3,555 | 162,500 | 888.75 |
| 2012-10-01 | 3,575 | 3,790 | 3,555 | 3,625 | 208,500 | 906.25 |
| 2012-09-28 | 3,590 | 3,590 | 3,540 | 3,570 | 110,100 | 892.50 |
| 2012-09-27 | 3,485 | 3,585 | 3,470 | 3,575 | 142,500 | 893.75 |
| 2012-09-26 | 3,500 | 3,535 | 3,495 | 3,510 | 86,700 | 877.50 |
| 2012-09-25 | 3,535 | 3,580 | 3,520 | 3,580 | 135,400 | 895 |
| 2012-09-24 | 3,515 | 3,515 | 3,445 | 3,500 | 94,600 | 875 |
| 2012-09-21 | 3,525 | 3,570 | 3,525 | 3,535 | 127,800 | 883.75 |
| 2012-09-20 | 3,525 | 3,550 | 3,475 | 3,495 | 110,200 | 873.75 |
| 2012-09-19 | 3,530 | 3,585 | 3,515 | 3,565 | 109,600 | 891.25 |
| 2012-09-18 | 3,510 | 3,580 | 3,485 | 3,530 | 200,900 | 882.50 |
| 2012-09-14 | 3,605 | 3,615 | 3,535 | 3,545 | 207,800 | 886.25 |
| 2012-09-13 | 3,420 | 3,585 | 3,420 | 3,570 | 312,500 | 892.50 |
| 2012-09-12 | 3,330 | 3,400 | 3,300 | 3,400 | 197,000 | 850 |
| 2012-09-11 | 3,270 | 3,285 | 3,240 | 3,280 | 95,700 | 820 |
| 2012-09-10 | 3,315 | 3,315 | 3,265 | 3,285 | 103,300 | 821.25 |
| 2012-09-07 | 3,290 | 3,310 | 3,280 | 3,310 | 126,200 | 827.50 |
| 2012-09-06 | 3,190 | 3,205 | 3,170 | 3,200 | 96,300 | 800 |
| 2012-09-05 | 3,260 | 3,275 | 3,190 | 3,195 | 99,600 | 798.75 |
| 2012-09-04 | 3,215 | 3,250 | 3,195 | 3,225 | 97,700 | 806.25 |
| 2012-09-03 | 3,305 | 3,325 | 3,210 | 3,220 | 138,300 | 805 |
| 2012-08-31 | 3,300 | 3,325 | 3,255 | 3,255 | 105,500 | 813.75 |
| 2012-08-30 | 3,325 | 3,355 | 3,315 | 3,335 | 83,800 | 833.75 |
| 2012-08-29 | 3,335 | 3,355 | 3,320 | 3,330 | 89,000 | 832.50 |
| 2012-08-28 | 3,350 | 3,360 | 3,305 | 3,320 | 164,700 | 830 |
| 2012-08-27 | 3,350 | 3,380 | 3,300 | 3,300 | 77,700 | 825 |
| 2012-08-24 | 3,340 | 3,355 | 3,320 | 3,350 | 54,500 | 837.50 |
| 2012-08-23 | 3,330 | 3,375 | 3,310 | 3,365 | 108,100 | 841.25 |
| 2012-08-22 | 3,390 | 3,400 | 3,335 | 3,350 | 92,000 | 837.50 |
| 2012-08-21 | 3,390 | 3,395 | 3,360 | 3,385 | 80,300 | 846.25 |
| 2012-08-20 | 3,410 | 3,425 | 3,385 | 3,400 | 151,200 | 850 |
| 2012-08-17 | 3,340 | 3,410 | 3,340 | 3,405 | 136,300 | 851.25 |
| 2012-08-16 | 3,300 | 3,385 | 3,285 | 3,340 | 265,400 | 835 |
| 2012-08-15 | 3,285 | 3,300 | 3,255 | 3,300 | 228,700 | 825 |
| 2012-08-14 | 3,190 | 3,235 | 3,175 | 3,235 | 314,200 | 808.75 |
| 2012-08-13 | 3,155 | 3,180 | 3,150 | 3,180 | 49,000 | 795 |
| 2012-08-10 | 3,180 | 3,180 | 3,140 | 3,160 | 245,400 | 790 |
| 2012-08-09 | 3,155 | 3,185 | 3,125 | 3,160 | 412,400 | 790 |
| 2012-08-08 | 3,100 | 3,105 | 3,045 | 3,060 | 103,700 | 765 |
| 2012-08-07 | 3,030 | 3,060 | 3,015 | 3,055 | 43,200 | 763.75 |
| 2012-08-06 | 3,050 | 3,060 | 3,020 | 3,035 | 93,200 | 758.75 |
| 2012-08-03 | 2,990 | 3,015 | 2,959 | 2,997 | 148,100 | 749.25 |
| 2012-08-02 | 3,020 | 3,060 | 3,005 | 3,025 | 83,600 | 756.25 |
| 2012-08-01 | 3,020 | 3,035 | 3,000 | 3,025 | 73,300 | 756.25 |
| 2012-07-31 | 3,035 | 3,080 | 3,035 | 3,055 | 127,500 | 763.75 |
| 2012-07-30 | 3,050 | 3,075 | 2,997 | 3,030 | 190,300 | 757.50 |
| 2012-07-27 | 3,015 | 3,050 | 3,000 | 3,015 | 157,100 | 753.75 |
| 2012-07-26 | 2,977 | 3,010 | 2,957 | 2,989 | 118,200 | 747.25 |
| 2012-07-25 | 3,010 | 3,015 | 2,931 | 2,953 | 212,600 | 738.25 |
| 2012-07-24 | 3,035 | 3,065 | 3,010 | 3,040 | 88,200 | 760 |
| 2012-07-23 | 3,050 | 3,090 | 3,045 | 3,045 | 101,700 | 761.25 |
| 2012-07-20 | 3,155 | 3,170 | 3,085 | 3,105 | 106,500 | 776.25 |
| 2012-07-19 | 3,125 | 3,185 | 3,120 | 3,170 | 171,300 | 792.50 |
| 2012-07-18 | 3,130 | 3,135 | 3,075 | 3,090 | 153,600 | 772.50 |
| 2012-07-17 | 3,145 | 3,150 | 3,115 | 3,125 | 86,900 | 781.25 |
| 2012-07-13 | 3,170 | 3,190 | 3,145 | 3,150 | 128,500 | 787.50 |
| 2012-07-12 | 3,170 | 3,215 | 3,160 | 3,165 | 153,900 | 791.25 |
| 2012-07-11 | 3,165 | 3,195 | 3,140 | 3,175 | 124,400 | 793.75 |
| 2012-07-10 | 3,205 | 3,240 | 3,185 | 3,190 | 115,200 | 797.50 |
| 2012-07-09 | 3,225 | 3,225 | 3,195 | 3,200 | 140,800 | 800 |
| 2012-07-06 | 3,250 | 3,265 | 3,215 | 3,225 | 73,000 | 806.25 |
| 2012-07-05 | 3,215 | 3,240 | 3,215 | 3,225 | 67,400 | 806.25 |
| 2012-07-04 | 3,205 | 3,220 | 3,195 | 3,205 | 41,800 | 801.25 |
| 2012-07-03 | 3,185 | 3,225 | 3,155 | 3,200 | 102,900 | 800 |
| 2012-07-02 | 3,175 | 3,180 | 3,150 | 3,155 | 89,400 | 788.75 |
| 2012-06-29 | 3,125 | 3,190 | 3,105 | 3,160 | 136,000 | 790 |
| 2012-06-28 | 3,105 | 3,110 | 3,065 | 3,105 | 112,000 | 776.25 |
| 2012-06-27 | 3,075 | 3,080 | 3,050 | 3,080 | 116,500 | 770 |
| 2012-06-26 | 3,080 | 3,105 | 3,060 | 3,065 | 118,800 | 766.25 |
| 2012-06-25 | 3,170 | 3,175 | 3,085 | 3,085 | 83,700 | 771.25 |
| 2012-06-22 | 3,105 | 3,150 | 3,105 | 3,140 | 83,500 | 785 |
| 2012-06-21 | 3,120 | 3,145 | 3,110 | 3,145 | 96,900 | 786.25 |
| 2012-06-20 | 3,115 | 3,125 | 3,085 | 3,115 | 71,300 | 778.75 |
| 2012-06-19 | 3,100 | 3,105 | 3,070 | 3,075 | 59,400 | 768.75 |
| 2012-06-18 | 3,105 | 3,130 | 3,095 | 3,105 | 57,800 | 776.25 |
| 2012-06-15 | 3,005 | 3,070 | 3,005 | 3,035 | 144,400 | 758.75 |
| 2012-06-14 | 3,050 | 3,080 | 3,045 | 3,075 | 93,000 | 768.75 |
| 2012-06-13 | 3,100 | 3,110 | 2,995 | 3,080 | 333,100 | 770 |
| 2012-06-12 | 3,110 | 3,140 | 3,085 | 3,115 | 70,900 | 778.75 |
| 2012-06-11 | 3,150 | 3,170 | 3,130 | 3,160 | 111,500 | 790 |
| 2012-06-08 | 3,130 | 3,140 | 3,070 | 3,095 | 165,500 | 773.75 |
| 2012-06-07 | 3,145 | 3,165 | 3,115 | 3,150 | 87,900 | 787.50 |
| 2012-06-06 | 3,060 | 3,115 | 3,035 | 3,105 | 166,700 | 776.25 |
| 2012-06-05 | 3,035 | 3,060 | 3,015 | 3,055 | 114,500 | 763.75 |
| 2012-06-04 | 2,950 | 3,025 | 2,950 | 3,010 | 140,700 | 752.50 |
| 2012-06-01 | 2,982 | 2,996 | 2,973 | 2,983 | 132,200 | 745.75 |
| 2012-05-31 | 2,998 | 3,030 | 2,977 | 3,025 | 114,600 | 756.25 |
| 2012-05-30 | 3,055 | 3,055 | 3,010 | 3,030 | 149,400 | 757.50 |
| 2012-05-29 | 3,005 | 3,055 | 2,993 | 3,050 | 107,500 | 762.50 |
| 2012-05-28 | 3,045 | 3,045 | 3,005 | 3,005 | 61,200 | 751.25 |
| 2012-05-25 | 3,085 | 3,085 | 3,025 | 3,050 | 96,300 | 762.50 |
| 2012-05-24 | 3,065 | 3,090 | 3,015 | 3,045 | 144,800 | 761.25 |
| 2012-05-23 | 3,110 | 3,110 | 3,055 | 3,060 | 154,200 | 765 |
| 2012-05-22 | 3,115 | 3,145 | 3,115 | 3,130 | 77,300 | 782.50 |
| 2012-05-21 | 3,105 | 3,140 | 3,085 | 3,090 | 131,700 | 772.50 |
| 2012-05-18 | 3,160 | 3,165 | 3,115 | 3,130 | 138,100 | 782.50 |
| 2012-05-17 | 3,195 | 3,265 | 3,180 | 3,220 | 140,300 | 805 |
| 2012-05-16 | 3,135 | 3,245 | 3,135 | 3,170 | 263,300 | 792.50 |
| 2012-05-15 | 3,175 | 3,205 | 3,110 | 3,145 | 165,100 | 786.25 |
| 2012-05-14 | 3,245 | 3,275 | 3,205 | 3,220 | 109,900 | 805 |
| 2012-05-11 | 3,315 | 3,315 | 3,225 | 3,235 | 229,100 | 808.75 |
| 2012-05-10 | 3,315 | 3,330 | 3,290 | 3,315 | 86,600 | 828.75 |
| 2012-05-09 | 3,325 | 3,350 | 3,305 | 3,315 | 120,700 | 828.75 |
| 2012-05-08 | 3,325 | 3,390 | 3,325 | 3,365 | 175,500 | 841.25 |
| 2012-05-07 | 3,300 | 3,340 | 3,295 | 3,310 | 132,700 | 827.50 |
| 2012-05-02 | 3,410 | 3,440 | 3,405 | 3,420 | 167,600 | 855 |
| 2012-05-01 | 3,390 | 3,400 | 3,370 | 3,375 | 150,800 | 843.75 |
| 2012-04-27 | 3,405 | 3,440 | 3,350 | 3,365 | 105,600 | 841.25 |
| 2012-04-26 | 3,450 | 3,450 | 3,410 | 3,425 | 57,500 | 856.25 |
| 2012-04-25 | 3,445 | 3,455 | 3,425 | 3,435 | 105,500 | 858.75 |
| 2012-04-24 | 3,480 | 3,480 | 3,385 | 3,395 | 214,600 | 848.75 |
| 2012-04-23 | 3,465 | 3,500 | 3,455 | 3,465 | 73,300 | 866.25 |
| 2012-04-20 | 3,510 | 3,515 | 3,475 | 3,490 | 58,200 | 872.50 |
| 2012-04-19 | 3,500 | 3,510 | 3,460 | 3,490 | 192,500 | 872.50 |
| 2012-04-18 | 3,580 | 3,585 | 3,510 | 3,525 | 181,400 | 881.25 |
| 2012-04-17 | 3,495 | 3,565 | 3,495 | 3,525 | 85,800 | 881.25 |
| 2012-04-16 | 3,500 | 3,535 | 3,480 | 3,485 | 71,300 | 871.25 |
| 2012-04-13 | 3,580 | 3,605 | 3,540 | 3,545 | 80,900 | 886.25 |
| 2012-04-12 | 3,560 | 3,585 | 3,515 | 3,575 | 123,000 | 893.75 |
| 2012-04-11 | 3,510 | 3,535 | 3,485 | 3,520 | 78,800 | 880 |
| 2012-04-10 | 3,600 | 3,600 | 3,540 | 3,545 | 89,600 | 886.25 |
| 2012-04-09 | 3,555 | 3,600 | 3,555 | 3,565 | 73,100 | 891.25 |
| 2012-04-06 | 3,620 | 3,625 | 3,580 | 3,595 | 93,300 | 898.75 |
| 2012-04-05 | 3,600 | 3,650 | 3,580 | 3,625 | 118,400 | 906.25 |
| 2012-04-04 | 3,710 | 3,755 | 3,630 | 3,640 | 99,400 | 910 |
| 2012-04-03 | 3,685 | 3,720 | 3,665 | 3,700 | 94,600 | 925 |
| 2012-04-02 | 3,760 | 3,765 | 3,715 | 3,730 | 108,700 | 932.50 |
| 2012-03-30 | 3,795 | 3,805 | 3,755 | 3,755 | 113,100 | 938.75 |
| 2012-03-29 | 3,750 | 3,795 | 3,740 | 3,760 | 137,200 | 940 |
| 2012-03-28 | 3,780 | 3,840 | 3,765 | 3,805 | 177,100 | 951.25 |
| 2012-03-27 | 3,865 | 3,880 | 3,745 | 3,780 | 350,700 | 945 |
| 2012-03-26 | 3,855 | 3,870 | 3,805 | 3,810 | 169,700 | 952.50 |
| 2012-03-23 | 3,840 | 3,865 | 3,815 | 3,815 | 70,300 | 953.75 |
| 2012-03-22 | 3,860 | 3,880 | 3,835 | 3,860 | 78,500 | 965 |
| 2012-03-21 | 3,845 | 3,860 | 3,790 | 3,840 | 187,000 | 960 |
| 2012-03-19 | 3,870 | 3,875 | 3,840 | 3,845 | 59,300 | 961.25 |
| 2012-03-16 | 3,850 | 3,875 | 3,830 | 3,850 | 64,100 | 962.50 |
| 2012-03-15 | 3,845 | 3,885 | 3,820 | 3,875 | 79,300 | 968.75 |
| 2012-03-14 | 3,915 | 3,930 | 3,820 | 3,825 | 95,200 | 956.25 |
| 2012-03-13 | 3,810 | 3,835 | 3,770 | 3,800 | 80,400 | 950 |
| 2012-03-12 | 3,885 | 3,885 | 3,765 | 3,805 | 78,500 | 951.25 |
| 2012-03-09 | 3,875 | 3,875 | 3,825 | 3,845 | 92,800 | 961.25 |
| 2012-03-08 | 3,800 | 3,840 | 3,795 | 3,820 | 57,900 | 955 |
| 2012-03-07 | 3,690 | 3,775 | 3,680 | 3,755 | 87,800 | 938.75 |
| 2012-03-06 | 3,805 | 3,810 | 3,730 | 3,760 | 97,700 | 940 |
| 2012-03-05 | 3,895 | 3,895 | 3,785 | 3,795 | 93,400 | 948.75 |
| 2012-03-02 | 3,880 | 3,930 | 3,845 | 3,895 | 153,000 | 973.75 |
| 2012-03-01 | 3,815 | 3,830 | 3,775 | 3,810 | 152,600 | 952.50 |
| 2012-02-29 | 3,825 | 3,890 | 3,765 | 3,780 | 171,800 | 945 |
| 2012-02-28 | 3,770 | 3,825 | 3,745 | 3,815 | 137,000 | 953.75 |
| 2012-02-27 | 3,755 | 3,825 | 3,750 | 3,765 | 107,300 | 941.25 |
| 2012-02-24 | 3,810 | 3,810 | 3,735 | 3,750 | 89,500 | 937.50 |
| 2012-02-23 | 3,690 | 3,800 | 3,655 | 3,780 | 160,600 | 945 |
| 2012-02-22 | 3,645 | 3,700 | 3,610 | 3,700 | 97,700 | 925 |
| 2012-02-21 | 3,650 | 3,665 | 3,625 | 3,635 | 60,600 | 908.75 |
| 2012-02-20 | 3,655 | 3,660 | 3,625 | 3,640 | 57,300 | 910 |
| 2012-02-17 | 3,600 | 3,640 | 3,585 | 3,600 | 90,100 | 900 |
| 2012-02-16 | 3,550 | 3,590 | 3,545 | 3,570 | 124,000 | 892.50 |
| 2012-02-15 | 3,500 | 3,535 | 3,465 | 3,525 | 238,700 | 881.25 |
| 2012-02-14 | 3,400 | 3,600 | 3,365 | 3,435 | 180,100 | 858.75 |
| 2012-02-13 | 3,405 | 3,405 | 3,370 | 3,395 | 36,900 | 848.75 |
| 2012-02-10 | 3,435 | 3,435 | 3,380 | 3,395 | 73,300 | 848.75 |
| 2012-02-09 | 3,425 | 3,435 | 3,390 | 3,420 | 84,900 | 855 |
| 2012-02-08 | 3,400 | 3,430 | 3,390 | 3,430 | 63,700 | 857.50 |
| 2012-02-07 | 3,365 | 3,400 | 3,365 | 3,390 | 79,400 | 847.50 |
| 2012-02-06 | 3,375 | 3,385 | 3,350 | 3,385 | 83,300 | 846.25 |
| 2012-02-03 | 3,315 | 3,340 | 3,300 | 3,310 | 107,200 | 827.50 |
| 2012-02-02 | 3,310 | 3,350 | 3,300 | 3,340 | 118,100 | 835 |
| 2012-02-01 | 3,270 | 3,320 | 3,260 | 3,295 | 72,100 | 823.75 |
| 2012-01-31 | 3,215 | 3,280 | 3,205 | 3,265 | 90,900 | 816.25 |
| 2012-01-30 | 3,230 | 3,245 | 3,210 | 3,220 | 64,200 | 805 |
| 2012-01-27 | 3,280 | 3,280 | 3,240 | 3,250 | 63,800 | 812.50 |
| 2012-01-26 | 3,305 | 3,320 | 3,270 | 3,290 | 94,500 | 822.50 |
| 2012-01-25 | 3,265 | 3,310 | 3,230 | 3,290 | 123,800 | 822.50 |
| 2012-01-24 | 3,225 | 3,240 | 3,210 | 3,240 | 65,400 | 810 |
| 2012-01-23 | 3,230 | 3,245 | 3,205 | 3,225 | 74,200 | 806.25 |
| 2012-01-20 | 3,230 | 3,250 | 3,220 | 3,240 | 83,000 | 810 |
| 2012-01-19 | 3,160 | 3,215 | 3,160 | 3,195 | 95,000 | 798.75 |
| 2012-01-18 | 3,085 | 3,155 | 3,080 | 3,135 | 111,100 | 783.75 |
| 2012-01-17 | 3,130 | 3,130 | 3,065 | 3,080 | 234,700 | 770 |
| 2012-01-16 | 3,170 | 3,170 | 3,105 | 3,155 | 93,400 | 788.75 |
| 2012-01-13 | 3,220 | 3,245 | 3,195 | 3,205 | 134,200 | 801.25 |
| 2012-01-12 | 3,200 | 3,200 | 3,160 | 3,180 | 63,900 | 795 |
| 2012-01-11 | 3,185 | 3,220 | 3,180 | 3,215 | 102,800 | 803.75 |
| 2012-01-10 | 3,160 | 3,185 | 3,130 | 3,185 | 128,500 | 796.25 |
| 2012-01-06 | 3,180 | 3,185 | 3,120 | 3,155 | 88,000 | 788.75 |
| 2012-01-05 | 3,195 | 3,205 | 3,180 | 3,195 | 58,200 | 798.75 |
| 2012-01-04 | 3,250 | 3,255 | 3,185 | 3,195 | 148,800 | 798.75 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
