6594 ニデック(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 | 5,050 | 5,060 | 4,980 | 4,995 | 49,100 | 1,248.75 |
| 2012-12-27 | 4,940 | 5,000 | 4,925 | 4,985 | 92,800 | 1,246.25 |
| 2012-12-26 | 4,800 | 4,885 | 4,795 | 4,870 | 37,400 | 1,217.50 |
| 2012-12-25 | 4,865 | 4,880 | 4,795 | 4,800 | 46,100 | 1,200 |
| 2012-12-21 | 4,860 | 4,890 | 4,780 | 4,810 | 61,300 | 1,202.50 |
| 2012-12-20 | 4,865 | 4,940 | 4,805 | 4,810 | 76,400 | 1,202.50 |
| 2012-12-19 | 4,700 | 4,940 | 4,555 | 4,800 | 122,300 | 1,200 |
| 2012-12-18 | 4,805 | 4,810 | 4,680 | 4,680 | 72,200 | 1,170 |
| 2012-12-17 | 4,975 | 4,975 | 4,805 | 4,810 | 61,800 | 1,202.50 |
| 2012-12-14 | 4,900 | 4,915 | 4,895 | 4,905 | 215,100 | 1,226.25 |
| 2012-12-13 | 4,985 | 5,040 | 4,955 | 4,965 | 37,400 | 1,241.25 |
| 2012-12-12 | 4,980 | 4,990 | 4,920 | 4,920 | 52,800 | 1,230 |
| 2012-12-11 | 4,990 | 4,990 | 4,935 | 4,975 | 28,100 | 1,243.75 |
| 2012-12-10 | 5,060 | 5,060 | 4,980 | 5,000 | 48,700 | 1,250 |
| 2012-12-07 | 5,240 | 5,240 | 5,100 | 5,100 | 22,500 | 1,275 |
| 2012-12-06 | 5,200 | 5,240 | 5,170 | 5,230 | 47,500 | 1,307.50 |
| 2012-12-05 | 5,020 | 5,160 | 5,020 | 5,070 | 30,400 | 1,267.50 |
| 2012-12-04 | 4,965 | 5,010 | 4,960 | 5,010 | 17,300 | 1,252.50 |
| 2012-12-03 | 4,995 | 5,040 | 4,950 | 4,965 | 25,900 | 1,241.25 |
| 2012-11-30 | 5,020 | 5,020 | 4,985 | 4,995 | 26,100 | 1,248.75 |
| 2012-11-29 | 5,060 | 5,060 | 4,985 | 5,000 | 47,900 | 1,250 |
| 2012-11-28 | 5,140 | 5,140 | 5,040 | 5,040 | 21,600 | 1,260 |
| 2012-11-27 | 5,240 | 5,250 | 5,140 | 5,160 | 38,600 | 1,290 |
| 2012-11-26 | 5,380 | 5,380 | 5,250 | 5,270 | 26,100 | 1,317.50 |
| 2012-11-22 | 5,330 | 5,350 | 5,240 | 5,280 | 17,200 | 1,320 |
| 2012-11-21 | 5,340 | 5,350 | 5,230 | 5,240 | 22,500 | 1,310 |
| 2012-11-20 | 5,430 | 5,430 | 5,270 | 5,300 | 18,500 | 1,325 |
| 2012-11-19 | 5,500 | 5,500 | 5,310 | 5,330 | 18,300 | 1,332.50 |
| 2012-11-16 | 5,180 | 5,400 | 5,180 | 5,400 | 23,000 | 1,350 |
| 2012-11-15 | 5,090 | 5,140 | 5,040 | 5,130 | 19,300 | 1,282.50 |
| 2012-11-14 | 5,150 | 5,200 | 5,110 | 5,110 | 10,000 | 1,277.50 |
| 2012-11-13 | 5,080 | 5,170 | 5,070 | 5,140 | 14,800 | 1,285 |
| 2012-11-12 | 5,160 | 5,170 | 5,050 | 5,050 | 15,600 | 1,262.50 |
| 2012-11-09 | 5,120 | 5,230 | 5,120 | 5,220 | 12,100 | 1,305 |
| 2012-11-08 | 5,110 | 5,250 | 5,080 | 5,220 | 17,200 | 1,305 |
| 2012-11-07 | 5,210 | 5,300 | 5,150 | 5,210 | 20,600 | 1,302.50 |
| 2012-11-06 | 5,280 | 5,310 | 5,200 | 5,250 | 18,200 | 1,312.50 |
| 2012-11-05 | 5,410 | 5,440 | 5,350 | 5,380 | 29,000 | 1,345 |
| 2012-11-02 | 5,590 | 5,600 | 5,450 | 5,470 | 27,300 | 1,367.50 |
| 2012-11-01 | 5,690 | 5,690 | 5,470 | 5,540 | 19,300 | 1,385 |
| 2012-10-31 | 5,560 | 5,680 | 5,550 | 5,650 | 35,200 | 1,412.50 |
| 2012-10-30 | 5,550 | 5,570 | 5,350 | 5,480 | 42,300 | 1,370 |
| 2012-10-29 | 5,590 | 5,700 | 5,570 | 5,570 | 25,900 | 1,392.50 |
| 2012-10-26 | 5,540 | 5,650 | 5,480 | 5,640 | 22,300 | 1,410 |
| 2012-10-25 | 5,550 | 5,740 | 5,540 | 5,600 | 41,200 | 1,400 |
| 2012-10-24 | 5,250 | 5,460 | 5,250 | 5,350 | 18,000 | 1,337.50 |
| 2012-10-23 | 5,370 | 5,370 | 5,270 | 5,320 | 9,800 | 1,330 |
| 2012-10-22 | 5,320 | 5,390 | 5,270 | 5,380 | 15,400 | 1,345 |
| 2012-10-19 | 5,480 | 5,480 | 5,350 | 5,400 | 21,000 | 1,350 |
| 2012-10-18 | 5,390 | 5,490 | 5,280 | 5,490 | 24,200 | 1,372.50 |
| 2012-10-17 | 5,370 | 5,430 | 5,290 | 5,350 | 19,700 | 1,337.50 |
| 2012-10-16 | 5,230 | 5,330 | 5,230 | 5,300 | 16,000 | 1,325 |
| 2012-10-15 | 5,030 | 5,240 | 5,010 | 5,240 | 25,800 | 1,310 |
| 2012-10-12 | 5,000 | 5,120 | 5,000 | 5,070 | 13,800 | 1,267.50 |
| 2012-10-11 | 4,970 | 5,140 | 4,930 | 5,000 | 23,200 | 1,250 |
| 2012-10-10 | 4,895 | 5,020 | 4,850 | 4,985 | 20,700 | 1,246.25 |
| 2012-10-09 | 5,220 | 5,230 | 5,120 | 5,140 | 15,300 | 1,285 |
| 2012-10-05 | 5,220 | 5,350 | 5,150 | 5,290 | 49,900 | 1,322.50 |
| 2012-10-04 | 5,380 | 5,420 | 5,240 | 5,280 | 54,200 | 1,320 |
| 2012-10-03 | 5,440 | 5,560 | 5,430 | 5,520 | 19,000 | 1,380 |
| 2012-10-02 | 5,540 | 5,540 | 5,470 | 5,470 | 13,600 | 1,367.50 |
| 2012-10-01 | 5,670 | 5,680 | 5,560 | 5,580 | 14,100 | 1,395 |
| 2012-09-28 | 5,800 | 5,810 | 5,710 | 5,710 | 9,500 | 1,427.50 |
| 2012-09-27 | 5,670 | 5,770 | 5,630 | 5,760 | 14,100 | 1,440 |
| 2012-09-26 | 5,790 | 5,790 | 5,670 | 5,690 | 27,300 | 1,422.50 |
| 2012-09-25 | 5,770 | 5,830 | 5,700 | 5,830 | 25,800 | 1,457.50 |
| 2012-09-24 | 5,890 | 5,930 | 5,780 | 5,790 | 12,500 | 1,447.50 |
| 2012-09-21 | 5,800 | 5,920 | 5,790 | 5,900 | 10,300 | 1,475 |
| 2012-09-20 | 5,930 | 5,970 | 5,800 | 5,800 | 33,000 | 1,450 |
| 2012-09-19 | 5,800 | 5,920 | 5,750 | 5,860 | 18,900 | 1,465 |
| 2012-09-18 | 5,680 | 5,770 | 5,510 | 5,760 | 28,500 | 1,440 |
| 2012-09-14 | 5,780 | 5,800 | 5,640 | 5,650 | 110,300 | 1,412.50 |
| 2012-09-13 | 5,760 | 5,810 | 5,710 | 5,720 | 10,700 | 1,430 |
| 2012-09-12 | 5,710 | 5,760 | 5,670 | 5,740 | 27,000 | 1,435 |
| 2012-09-11 | 5,850 | 5,850 | 5,640 | 5,660 | 66,300 | 1,415 |
| 2012-09-10 | 5,990 | 5,990 | 5,850 | 5,890 | 32,000 | 1,472.50 |
| 2012-09-07 | 6,100 | 6,100 | 5,930 | 5,980 | 15,700 | 1,495 |
| 2012-09-06 | 5,950 | 5,950 | 5,850 | 5,900 | 26,000 | 1,475 |
| 2012-09-05 | 6,070 | 6,070 | 5,920 | 5,950 | 22,500 | 1,487.50 |
| 2012-09-04 | 6,140 | 6,150 | 6,080 | 6,100 | 16,500 | 1,525 |
| 2012-09-03 | 6,210 | 6,220 | 6,140 | 6,140 | 9,000 | 1,535 |
| 2012-08-31 | 6,200 | 6,230 | 6,150 | 6,150 | 7,400 | 1,537.50 |
| 2012-08-30 | 6,360 | 6,360 | 6,260 | 6,270 | 13,000 | 1,567.50 |
| 2012-08-29 | 6,200 | 6,340 | 6,180 | 6,330 | 9,000 | 1,582.50 |
| 2012-08-28 | 6,340 | 6,340 | 6,150 | 6,190 | 17,500 | 1,547.50 |
| 2012-08-27 | 6,300 | 6,350 | 6,260 | 6,280 | 5,900 | 1,570 |
| 2012-08-24 | 6,380 | 6,380 | 6,240 | 6,270 | 18,500 | 1,567.50 |
| 2012-08-23 | 6,500 | 6,520 | 6,470 | 6,480 | 8,700 | 1,620 |
| 2012-08-22 | 6,650 | 6,650 | 6,520 | 6,560 | 5,200 | 1,640 |
| 2012-08-21 | 6,710 | 6,710 | 6,630 | 6,630 | 2,800 | 1,657.50 |
| 2012-08-20 | 6,780 | 6,780 | 6,660 | 6,690 | 6,800 | 1,672.50 |
| 2012-08-17 | 6,600 | 6,710 | 6,590 | 6,680 | 20,500 | 1,670 |
| 2012-08-16 | 6,500 | 6,580 | 6,470 | 6,580 | 18,000 | 1,645 |
| 2012-08-15 | 6,530 | 6,530 | 6,400 | 6,450 | 6,500 | 1,612.50 |
| 2012-08-14 | 6,550 | 6,570 | 6,500 | 6,530 | 13,600 | 1,632.50 |
| 2012-08-13 | 6,530 | 6,530 | 6,480 | 6,520 | 2,500 | 1,630 |
| 2012-08-10 | 6,580 | 6,620 | 6,480 | 6,520 | 7,600 | 1,630 |
| 2012-08-09 | 6,470 | 6,590 | 6,470 | 6,590 | 25,100 | 1,647.50 |
| 2012-08-08 | 6,480 | 6,510 | 6,350 | 6,390 | 24,100 | 1,597.50 |
| 2012-08-07 | 6,350 | 6,440 | 6,330 | 6,430 | 9,000 | 1,607.50 |
| 2012-08-06 | 6,350 | 6,390 | 6,340 | 6,370 | 9,200 | 1,592.50 |
| 2012-08-03 | 6,150 | 6,330 | 6,140 | 6,290 | 13,900 | 1,572.50 |
| 2012-08-02 | 6,060 | 6,240 | 6,050 | 6,200 | 24,500 | 1,550 |
| 2012-08-01 | 6,130 | 6,130 | 6,020 | 6,030 | 10,800 | 1,507.50 |
| 2012-07-31 | 6,150 | 6,220 | 6,100 | 6,190 | 11,800 | 1,547.50 |
| 2012-07-30 | 6,240 | 6,240 | 6,140 | 6,190 | 15,700 | 1,547.50 |
| 2012-07-27 | 6,170 | 6,220 | 6,140 | 6,140 | 16,000 | 1,535 |
| 2012-07-26 | 6,230 | 6,280 | 6,070 | 6,080 | 16,700 | 1,520 |
| 2012-07-25 | 6,110 | 6,240 | 6,060 | 6,130 | 17,700 | 1,532.50 |
| 2012-07-24 | 6,050 | 6,070 | 5,990 | 6,010 | 7,500 | 1,502.50 |
| 2012-07-23 | 6,070 | 6,120 | 5,980 | 6,070 | 26,100 | 1,517.50 |
| 2012-07-20 | 6,180 | 6,240 | 6,150 | 6,150 | 6,100 | 1,537.50 |
| 2012-07-19 | 6,150 | 6,250 | 6,150 | 6,210 | 11,100 | 1,552.50 |
| 2012-07-18 | 6,030 | 6,090 | 6,030 | 6,050 | 1,500 | 1,512.50 |
| 2012-07-17 | 6,020 | 6,040 | 5,970 | 6,010 | 5,000 | 1,502.50 |
| 2012-07-13 | 6,030 | 6,060 | 6,010 | 6,020 | 14,400 | 1,505 |
| 2012-07-12 | 6,130 | 6,160 | 6,030 | 6,050 | 5,100 | 1,512.50 |
| 2012-07-11 | 6,160 | 6,160 | 6,080 | 6,160 | 10,000 | 1,540 |
| 2012-07-10 | 6,230 | 6,270 | 6,130 | 6,170 | 5,900 | 1,542.50 |
| 2012-07-09 | 6,270 | 6,330 | 6,200 | 6,200 | 12,900 | 1,550 |
| 2012-07-06 | 6,260 | 6,290 | 6,140 | 6,280 | 12,900 | 1,570 |
| 2012-07-05 | 6,300 | 6,360 | 6,300 | 6,330 | 11,400 | 1,582.50 |
| 2012-07-04 | 6,290 | 6,320 | 6,250 | 6,280 | 10,100 | 1,570 |
| 2012-07-03 | 6,200 | 6,280 | 6,200 | 6,270 | 24,300 | 1,567.50 |
| 2012-07-02 | 6,150 | 6,270 | 6,120 | 6,160 | 33,600 | 1,540 |
| 2012-06-29 | 6,030 | 6,090 | 5,910 | 6,040 | 42,000 | 1,510 |
| 2012-06-28 | 6,180 | 6,200 | 5,980 | 6,030 | 46,900 | 1,507.50 |
| 2012-06-27 | 6,160 | 6,190 | 6,090 | 6,120 | 25,800 | 1,530 |
| 2012-06-26 | 6,110 | 6,140 | 6,070 | 6,110 | 45,300 | 1,527.50 |
| 2012-06-25 | 6,400 | 6,400 | 6,170 | 6,210 | 29,100 | 1,552.50 |
| 2012-06-22 | 6,530 | 6,530 | 6,390 | 6,420 | 29,900 | 1,605 |
| 2012-06-21 | 6,690 | 6,700 | 6,620 | 6,630 | 4,200 | 1,657.50 |
| 2012-06-20 | 6,670 | 6,680 | 6,630 | 6,680 | 4,900 | 1,670 |
| 2012-06-19 | 6,590 | 6,610 | 6,560 | 6,570 | 4,900 | 1,642.50 |
| 2012-06-18 | 6,740 | 6,770 | 6,640 | 6,680 | 10,100 | 1,670 |
| 2012-06-15 | 6,710 | 6,710 | 6,600 | 6,610 | 16,000 | 1,652.50 |
| 2012-06-14 | 6,640 | 6,690 | 6,630 | 6,650 | 4,400 | 1,662.50 |
| 2012-06-13 | 6,610 | 6,650 | 6,610 | 6,640 | 4,300 | 1,660 |
| 2012-06-12 | 6,580 | 6,630 | 6,500 | 6,620 | 21,900 | 1,655 |
| 2012-06-11 | 6,530 | 6,700 | 6,530 | 6,640 | 14,900 | 1,660 |
| 2012-06-08 | 6,580 | 6,580 | 6,440 | 6,480 | 94,700 | 1,620 |
| 2012-06-07 | 6,540 | 6,620 | 6,500 | 6,620 | 21,600 | 1,655 |
| 2012-06-06 | 6,250 | 6,490 | 6,250 | 6,450 | 14,000 | 1,612.50 |
| 2012-06-05 | 6,180 | 6,270 | 6,140 | 6,250 | 6,500 | 1,562.50 |
| 2012-06-04 | 6,250 | 6,250 | 6,070 | 6,090 | 13,900 | 1,522.50 |
| 2012-06-01 | 6,360 | 6,450 | 6,320 | 6,350 | 13,900 | 1,587.50 |
| 2012-05-31 | 6,500 | 6,510 | 6,420 | 6,450 | 9,200 | 1,612.50 |
| 2012-05-30 | 6,510 | 6,600 | 6,440 | 6,600 | 35,500 | 1,650 |
| 2012-05-29 | 6,470 | 6,560 | 6,450 | 6,560 | 8,200 | 1,640 |
| 2012-05-28 | 6,360 | 6,520 | 6,360 | 6,510 | 6,300 | 1,627.50 |
| 2012-05-25 | 6,320 | 6,360 | 6,300 | 6,350 | 7,700 | 1,587.50 |
| 2012-05-24 | 6,350 | 6,480 | 6,240 | 6,300 | 12,400 | 1,575 |
| 2012-05-23 | 6,430 | 6,440 | 6,330 | 6,340 | 42,100 | 1,585 |
| 2012-05-22 | 6,570 | 6,670 | 6,570 | 6,620 | 15,500 | 1,655 |
| 2012-05-21 | 6,460 | 6,510 | 6,450 | 6,490 | 8,900 | 1,622.50 |
| 2012-05-18 | 6,570 | 6,570 | 6,460 | 6,500 | 20,700 | 1,625 |
| 2012-05-17 | 6,380 | 6,700 | 6,380 | 6,650 | 17,000 | 1,662.50 |
| 2012-05-16 | 6,350 | 6,450 | 6,330 | 6,370 | 25,500 | 1,592.50 |
| 2012-05-15 | 6,350 | 6,370 | 6,270 | 6,360 | 16,800 | 1,590 |
| 2012-05-14 | 6,480 | 6,510 | 6,390 | 6,420 | 20,600 | 1,605 |
| 2012-05-11 | 6,510 | 6,580 | 6,420 | 6,480 | 31,700 | 1,620 |
| 2012-05-10 | 6,600 | 6,650 | 6,540 | 6,560 | 20,000 | 1,640 |
| 2012-05-09 | 6,750 | 6,750 | 6,650 | 6,660 | 19,300 | 1,665 |
| 2012-05-08 | 6,850 | 6,850 | 6,730 | 6,800 | 13,300 | 1,700 |
| 2012-05-07 | 6,880 | 6,890 | 6,780 | 6,800 | 24,500 | 1,700 |
| 2012-05-02 | 7,040 | 7,050 | 6,940 | 7,000 | 13,500 | 1,750 |
| 2012-05-01 | 7,210 | 7,210 | 6,970 | 6,980 | 16,600 | 1,745 |
| 2012-04-27 | 7,420 | 7,420 | 7,170 | 7,220 | 29,700 | 1,805 |
| 2012-04-26 | 7,410 | 7,410 | 7,310 | 7,380 | 8,400 | 1,845 |
| 2012-04-25 | 7,560 | 7,580 | 7,300 | 7,360 | 22,200 | 1,840 |
| 2012-04-24 | 7,410 | 7,520 | 7,300 | 7,490 | 12,000 | 1,872.50 |
| 2012-04-23 | 7,500 | 7,540 | 7,430 | 7,450 | 8,100 | 1,862.50 |
| 2012-04-20 | 7,470 | 7,490 | 7,420 | 7,430 | 13,900 | 1,857.50 |
| 2012-04-19 | 7,440 | 7,530 | 7,440 | 7,490 | 12,000 | 1,872.50 |
| 2012-04-18 | 7,400 | 7,500 | 7,400 | 7,470 | 17,500 | 1,867.50 |
| 2012-04-17 | 7,230 | 7,320 | 7,210 | 7,320 | 5,800 | 1,830 |
| 2012-04-16 | 7,320 | 7,320 | 7,240 | 7,250 | 9,700 | 1,812.50 |
| 2012-04-13 | 7,250 | 7,370 | 7,250 | 7,320 | 6,200 | 1,830 |
| 2012-04-12 | 7,240 | 7,240 | 7,220 | 7,230 | 9,300 | 1,807.50 |
| 2012-04-11 | 7,190 | 7,190 | 7,140 | 7,150 | 11,900 | 1,787.50 |
| 2012-04-10 | 7,300 | 7,340 | 7,200 | 7,200 | 7,000 | 1,800 |
| 2012-04-09 | 7,280 | 7,280 | 7,230 | 7,230 | 15,500 | 1,807.50 |
| 2012-04-06 | 7,450 | 7,450 | 7,310 | 7,330 | 24,100 | 1,832.50 |
| 2012-04-05 | 7,370 | 7,450 | 7,370 | 7,450 | 5,500 | 1,862.50 |
| 2012-04-04 | 7,530 | 7,530 | 7,360 | 7,370 | 7,500 | 1,842.50 |
| 2012-04-03 | 7,580 | 7,580 | 7,440 | 7,450 | 7,100 | 1,862.50 |
| 2012-04-02 | 7,590 | 7,650 | 7,550 | 7,560 | 23,100 | 1,890 |
| 2012-03-30 | 7,600 | 7,600 | 7,520 | 7,530 | 9,500 | 1,882.50 |
| 2012-03-29 | 7,570 | 7,590 | 7,520 | 7,540 | 12,700 | 1,885 |
| 2012-03-28 | 7,590 | 7,590 | 7,490 | 7,560 | 20,900 | 1,890 |
| 2012-03-27 | 7,590 | 7,610 | 7,530 | 7,610 | 23,800 | 1,902.50 |
| 2012-03-26 | 7,310 | 7,520 | 7,310 | 7,480 | 32,500 | 1,870 |
| 2012-03-23 | 7,270 | 7,320 | 7,260 | 7,270 | 10,400 | 1,817.50 |
| 2012-03-22 | 7,270 | 7,320 | 7,270 | 7,320 | 7,300 | 1,830 |
| 2012-03-21 | 7,310 | 7,370 | 7,250 | 7,260 | 11,500 | 1,815 |
| 2012-03-19 | 7,410 | 7,410 | 7,300 | 7,300 | 14,100 | 1,825 |
| 2012-03-16 | 7,420 | 7,420 | 7,360 | 7,420 | 14,400 | 1,855 |
| 2012-03-15 | 7,430 | 7,450 | 7,400 | 7,410 | 11,300 | 1,852.50 |
| 2012-03-14 | 7,430 | 7,440 | 7,340 | 7,360 | 22,000 | 1,840 |
| 2012-03-13 | 7,390 | 7,430 | 7,330 | 7,330 | 10,900 | 1,832.50 |
| 2012-03-12 | 7,380 | 7,410 | 7,360 | 7,360 | 8,700 | 1,840 |
| 2012-03-09 | 7,480 | 7,500 | 7,350 | 7,360 | 138,800 | 1,840 |
| 2012-03-08 | 7,340 | 7,440 | 7,340 | 7,420 | 19,600 | 1,855 |
| 2012-03-07 | 7,130 | 7,340 | 7,110 | 7,300 | 23,400 | 1,825 |
| 2012-03-06 | 7,290 | 7,300 | 7,130 | 7,240 | 47,300 | 1,810 |
| 2012-03-05 | 7,510 | 7,510 | 7,250 | 7,290 | 41,500 | 1,822.50 |
| 2012-03-02 | 7,660 | 7,660 | 7,520 | 7,520 | 13,900 | 1,880 |
| 2012-03-01 | 7,750 | 7,750 | 7,540 | 7,560 | 17,100 | 1,890 |
| 2012-02-29 | 7,680 | 7,740 | 7,640 | 7,650 | 14,100 | 1,912.50 |
| 2012-02-28 | 7,550 | 7,660 | 7,540 | 7,650 | 16,400 | 1,912.50 |
| 2012-02-27 | 7,570 | 7,650 | 7,570 | 7,600 | 10,000 | 1,900 |
| 2012-02-24 | 7,480 | 7,520 | 7,450 | 7,510 | 13,000 | 1,877.50 |
| 2012-02-23 | 7,530 | 7,530 | 7,420 | 7,480 | 27,100 | 1,870 |
| 2012-02-22 | 7,610 | 7,610 | 7,370 | 7,510 | 39,200 | 1,877.50 |
| 2012-02-21 | 7,590 | 7,650 | 7,570 | 7,610 | 8,700 | 1,902.50 |
| 2012-02-20 | 7,630 | 7,630 | 7,540 | 7,550 | 16,700 | 1,887.50 |
| 2012-02-17 | 7,600 | 7,650 | 7,520 | 7,550 | 25,600 | 1,887.50 |
| 2012-02-16 | 7,620 | 7,620 | 7,500 | 7,540 | 28,400 | 1,885 |
| 2012-02-15 | 7,650 | 7,700 | 7,620 | 7,670 | 21,500 | 1,917.50 |
| 2012-02-14 | 7,500 | 7,610 | 7,500 | 7,600 | 9,700 | 1,900 |
| 2012-02-13 | 7,420 | 7,550 | 7,420 | 7,540 | 7,400 | 1,885 |
| 2012-02-10 | 7,550 | 7,550 | 7,440 | 7,450 | 15,100 | 1,862.50 |
| 2012-02-09 | 7,530 | 7,560 | 7,490 | 7,540 | 10,600 | 1,885 |
| 2012-02-08 | 7,550 | 7,570 | 7,500 | 7,570 | 25,800 | 1,892.50 |
| 2012-02-07 | 7,500 | 7,580 | 7,500 | 7,530 | 16,000 | 1,882.50 |
| 2012-02-06 | 7,490 | 7,530 | 7,470 | 7,510 | 19,800 | 1,877.50 |
| 2012-02-03 | 7,270 | 7,350 | 7,250 | 7,320 | 9,100 | 1,830 |
| 2012-02-02 | 7,250 | 7,380 | 7,250 | 7,330 | 21,300 | 1,832.50 |
| 2012-02-01 | 7,270 | 7,270 | 7,170 | 7,170 | 12,800 | 1,792.50 |
| 2012-01-31 | 7,190 | 7,280 | 7,160 | 7,230 | 8,800 | 1,807.50 |
| 2012-01-30 | 7,100 | 7,170 | 7,090 | 7,130 | 9,900 | 1,782.50 |
| 2012-01-27 | 7,250 | 7,250 | 7,130 | 7,150 | 15,200 | 1,787.50 |
| 2012-01-26 | 7,350 | 7,380 | 7,210 | 7,250 | 9,300 | 1,812.50 |
| 2012-01-25 | 7,120 | 7,340 | 7,120 | 7,320 | 24,000 | 1,830 |
| 2012-01-24 | 7,220 | 7,280 | 7,160 | 7,260 | 13,300 | 1,815 |
| 2012-01-23 | 7,350 | 7,360 | 7,170 | 7,200 | 15,100 | 1,800 |
| 2012-01-20 | 7,430 | 7,440 | 7,320 | 7,360 | 23,100 | 1,840 |
| 2012-01-19 | 7,200 | 7,380 | 7,200 | 7,370 | 42,100 | 1,842.50 |
| 2012-01-18 | 7,040 | 7,190 | 7,040 | 7,180 | 39,500 | 1,795 |
| 2012-01-17 | 6,980 | 7,020 | 6,950 | 7,020 | 4,000 | 1,755 |
| 2012-01-16 | 6,960 | 6,990 | 6,950 | 6,950 | 6,900 | 1,737.50 |
| 2012-01-13 | 6,970 | 7,040 | 6,970 | 7,030 | 16,900 | 1,757.50 |
| 2012-01-12 | 6,910 | 6,950 | 6,900 | 6,940 | 10,400 | 1,735 |
| 2012-01-11 | 6,850 | 6,970 | 6,850 | 6,940 | 10,300 | 1,735 |
| 2012-01-10 | 6,870 | 6,920 | 6,830 | 6,870 | 12,700 | 1,717.50 |
| 2012-01-06 | 6,880 | 6,910 | 6,750 | 6,800 | 10,500 | 1,700 |
| 2012-01-05 | 6,880 | 6,940 | 6,820 | 6,820 | 13,500 | 1,705 |
| 2012-01-04 | 6,770 | 6,890 | 6,740 | 6,880 | 16,000 | 1,720 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
