6754 アンリツ(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 | 1,031 | 1,038 | 1,010 | 1,020 | 2,865,000 | 1,020 |
| 2012-12-27 | 1,050 | 1,054 | 1,019 | 1,033 | 3,076,000 | 1,033 |
| 2012-12-26 | 1,069 | 1,069 | 1,051 | 1,058 | 1,216,000 | 1,058 |
| 2012-12-25 | 1,068 | 1,075 | 1,060 | 1,066 | 1,326,000 | 1,066 |
| 2012-12-21 | 1,068 | 1,069 | 1,045 | 1,049 | 1,793,000 | 1,049 |
| 2012-12-20 | 1,069 | 1,072 | 1,048 | 1,049 | 2,097,000 | 1,049 |
| 2012-12-19 | 1,085 | 1,085 | 1,064 | 1,077 | 2,332,000 | 1,077 |
| 2012-12-18 | 1,060 | 1,083 | 1,057 | 1,077 | 2,405,000 | 1,077 |
| 2012-12-17 | 1,068 | 1,068 | 1,046 | 1,050 | 1,126,000 | 1,050 |
| 2012-12-14 | 1,054 | 1,066 | 1,048 | 1,056 | 2,138,000 | 1,056 |
| 2012-12-13 | 1,050 | 1,069 | 1,046 | 1,057 | 1,828,000 | 1,057 |
| 2012-12-12 | 1,057 | 1,057 | 1,040 | 1,041 | 1,240,000 | 1,041 |
| 2012-12-11 | 1,050 | 1,054 | 1,038 | 1,046 | 928,000 | 1,046 |
| 2012-12-10 | 1,066 | 1,066 | 1,046 | 1,050 | 1,199,000 | 1,050 |
| 2012-12-07 | 1,071 | 1,071 | 1,057 | 1,061 | 831,000 | 1,061 |
| 2012-12-06 | 1,089 | 1,089 | 1,070 | 1,074 | 1,259,000 | 1,074 |
| 2012-12-05 | 1,072 | 1,088 | 1,067 | 1,080 | 2,000,000 | 1,080 |
| 2012-12-04 | 1,052 | 1,072 | 1,050 | 1,071 | 1,089,000 | 1,071 |
| 2012-12-03 | 1,055 | 1,064 | 1,052 | 1,056 | 1,052,000 | 1,056 |
| 2012-11-30 | 1,072 | 1,072 | 1,055 | 1,059 | 1,282,000 | 1,059 |
| 2012-11-29 | 1,050 | 1,071 | 1,050 | 1,066 | 1,191,000 | 1,066 |
| 2012-11-28 | 1,044 | 1,054 | 1,036 | 1,045 | 1,294,000 | 1,045 |
| 2012-11-27 | 1,048 | 1,064 | 1,045 | 1,058 | 1,121,000 | 1,058 |
| 2012-11-26 | 1,061 | 1,069 | 1,050 | 1,054 | 909,000 | 1,054 |
| 2012-11-22 | 1,080 | 1,083 | 1,056 | 1,062 | 1,548,000 | 1,062 |
| 2012-11-21 | 1,058 | 1,080 | 1,056 | 1,065 | 2,584,000 | 1,065 |
| 2012-11-20 | 1,045 | 1,055 | 1,032 | 1,052 | 2,317,000 | 1,052 |
| 2012-11-19 | 1,051 | 1,052 | 1,028 | 1,035 | 1,407,000 | 1,035 |
| 2012-11-16 | 1,021 | 1,055 | 1,019 | 1,037 | 2,555,000 | 1,037 |
| 2012-11-15 | 1,010 | 1,015 | 996 | 1,012 | 1,795,000 | 1,012 |
| 2012-11-14 | 1,021 | 1,024 | 1,003 | 1,004 | 1,717,000 | 1,004 |
| 2012-11-13 | 1,028 | 1,035 | 1,020 | 1,029 | 1,005,000 | 1,029 |
| 2012-11-12 | 1,023 | 1,031 | 1,013 | 1,025 | 1,208,000 | 1,025 |
| 2012-11-09 | 1,033 | 1,033 | 1,016 | 1,026 | 859,000 | 1,026 |
| 2012-11-08 | 1,020 | 1,046 | 1,016 | 1,034 | 1,246,000 | 1,034 |
| 2012-11-07 | 1,061 | 1,061 | 1,043 | 1,044 | 956,000 | 1,044 |
| 2012-11-06 | 1,060 | 1,066 | 1,044 | 1,051 | 1,398,000 | 1,051 |
| 2012-11-05 | 1,059 | 1,066 | 1,050 | 1,060 | 1,193,000 | 1,060 |
| 2012-11-02 | 1,062 | 1,062 | 1,047 | 1,057 | 2,339,000 | 1,057 |
| 2012-11-01 | 1,030 | 1,051 | 1,026 | 1,046 | 4,629,000 | 1,046 |
| 2012-10-31 | 995 | 1,007 | 994 | 1,002 | 1,535,000 | 1,002 |
| 2012-10-30 | 993 | 1,009 | 987 | 993 | 1,886,000 | 993 |
| 2012-10-29 | 1,014 | 1,017 | 988 | 991 | 1,541,000 | 991 |
| 2012-10-26 | 1,026 | 1,030 | 1,014 | 1,017 | 1,181,000 | 1,017 |
| 2012-10-25 | 1,025 | 1,032 | 1,020 | 1,030 | 1,186,000 | 1,030 |
| 2012-10-24 | 1,010 | 1,032 | 1,010 | 1,026 | 921,000 | 1,026 |
| 2012-10-23 | 1,025 | 1,032 | 1,021 | 1,024 | 1,581,000 | 1,024 |
| 2012-10-22 | 1,008 | 1,019 | 1,004 | 1,017 | 1,103,000 | 1,017 |
| 2012-10-19 | 1,020 | 1,027 | 1,013 | 1,025 | 1,440,000 | 1,025 |
| 2012-10-18 | 1,020 | 1,024 | 1,012 | 1,019 | 2,035,000 | 1,019 |
| 2012-10-17 | 998 | 1,018 | 995 | 1,015 | 2,062,000 | 1,015 |
| 2012-10-16 | 1,000 | 1,003 | 985 | 993 | 919,000 | 993 |
| 2012-10-15 | 989 | 992 | 974 | 989 | 838,000 | 989 |
| 2012-10-12 | 973 | 1,013 | 973 | 981 | 1,420,000 | 981 |
| 2012-10-11 | 953 | 982 | 953 | 969 | 1,084,000 | 969 |
| 2012-10-10 | 990 | 991 | 964 | 968 | 1,818,000 | 968 |
| 2012-10-09 | 1,015 | 1,015 | 997 | 1,002 | 1,210,000 | 1,002 |
| 2012-10-05 | 1,021 | 1,029 | 1,012 | 1,018 | 1,021,000 | 1,018 |
| 2012-10-04 | 1,010 | 1,025 | 1,008 | 1,021 | 1,477,000 | 1,021 |
| 2012-10-03 | 999 | 1,007 | 996 | 1,001 | 1,059,000 | 1,001 |
| 2012-10-02 | 1,004 | 1,018 | 995 | 999 | 1,365,000 | 999 |
| 2012-10-01 | 1,012 | 1,019 | 991 | 998 | 1,157,000 | 998 |
| 2012-09-28 | 1,030 | 1,045 | 1,001 | 1,012 | 2,492,000 | 1,012 |
| 2012-09-27 | 1,025 | 1,034 | 1,010 | 1,033 | 2,032,000 | 1,033 |
| 2012-09-26 | 1,007 | 1,031 | 1,003 | 1,024 | 2,825,000 | 1,024 |
| 2012-09-25 | 1,010 | 1,013 | 1,000 | 1,013 | 1,401,000 | 1,013 |
| 2012-09-24 | 1,007 | 1,015 | 997 | 1,012 | 1,881,000 | 1,012 |
| 2012-09-21 | 993 | 1,012 | 991 | 1,007 | 2,701,000 | 1,007 |
| 2012-09-20 | 997 | 1,022 | 981 | 983 | 3,212,000 | 983 |
| 2012-09-19 | 995 | 997 | 978 | 994 | 2,136,000 | 994 |
| 2012-09-18 | 987 | 994 | 979 | 979 | 1,129,000 | 979 |
| 2012-09-14 | 987 | 994 | 971 | 984 | 2,193,000 | 984 |
| 2012-09-13 | 942 | 979 | 940 | 975 | 2,580,000 | 975 |
| 2012-09-12 | 910 | 934 | 910 | 933 | 1,875,000 | 933 |
| 2012-09-11 | 919 | 935 | 907 | 915 | 1,816,000 | 915 |
| 2012-09-10 | 935 | 939 | 925 | 938 | 1,020,000 | 938 |
| 2012-09-07 | 941 | 947 | 936 | 947 | 1,156,000 | 947 |
| 2012-09-06 | 931 | 931 | 916 | 925 | 1,110,000 | 925 |
| 2012-09-05 | 940 | 942 | 925 | 931 | 825,000 | 931 |
| 2012-09-04 | 942 | 945 | 931 | 943 | 979,000 | 943 |
| 2012-09-03 | 953 | 955 | 938 | 941 | 1,233,000 | 941 |
| 2012-08-31 | 947 | 953 | 941 | 945 | 1,024,000 | 945 |
| 2012-08-30 | 963 | 975 | 946 | 954 | 1,366,000 | 954 |
| 2012-08-29 | 939 | 973 | 939 | 968 | 2,048,000 | 968 |
| 2012-08-28 | 945 | 945 | 934 | 939 | 1,029,000 | 939 |
| 2012-08-27 | 954 | 954 | 934 | 937 | 1,557,000 | 937 |
| 2012-08-24 | 946 | 955 | 946 | 950 | 1,048,000 | 950 |
| 2012-08-23 | 948 | 966 | 941 | 964 | 1,376,000 | 964 |
| 2012-08-22 | 966 | 966 | 951 | 963 | 1,068,000 | 963 |
| 2012-08-21 | 958 | 965 | 947 | 958 | 1,811,000 | 958 |
| 2012-08-20 | 998 | 998 | 966 | 968 | 1,512,000 | 968 |
| 2012-08-17 | 976 | 986 | 965 | 986 | 1,453,000 | 986 |
| 2012-08-16 | 947 | 970 | 945 | 968 | 1,790,000 | 968 |
| 2012-08-15 | 946 | 955 | 926 | 943 | 1,981,000 | 943 |
| 2012-08-14 | 977 | 981 | 927 | 938 | 4,416,000 | 938 |
| 2012-08-13 | 974 | 982 | 964 | 977 | 1,489,000 | 977 |
| 2012-08-10 | 983 | 989 | 976 | 983 | 2,000,000 | 983 |
| 2012-08-09 | 1,013 | 1,013 | 992 | 1,008 | 1,371,000 | 1,008 |
| 2012-08-08 | 1,020 | 1,023 | 998 | 1,006 | 1,028,000 | 1,006 |
| 2012-08-07 | 1,011 | 1,020 | 1,002 | 1,015 | 1,334,000 | 1,015 |
| 2012-08-06 | 1,011 | 1,018 | 1,002 | 1,005 | 1,141,000 | 1,005 |
| 2012-08-03 | 992 | 1,006 | 985 | 993 | 828,000 | 993 |
| 2012-08-02 | 1,017 | 1,023 | 990 | 999 | 1,504,000 | 999 |
| 2012-08-01 | 1,005 | 1,025 | 1,001 | 1,013 | 3,567,000 | 1,013 |
| 2012-07-31 | 966 | 978 | 961 | 975 | 1,328,000 | 975 |
| 2012-07-30 | 970 | 971 | 956 | 964 | 963,000 | 964 |
| 2012-07-27 | 946 | 956 | 935 | 955 | 972,000 | 955 |
| 2012-07-26 | 915 | 935 | 908 | 932 | 1,275,000 | 932 |
| 2012-07-25 | 937 | 940 | 908 | 918 | 1,497,000 | 918 |
| 2012-07-24 | 940 | 961 | 930 | 956 | 1,608,000 | 956 |
| 2012-07-23 | 970 | 975 | 945 | 949 | 1,066,000 | 949 |
| 2012-07-20 | 985 | 992 | 973 | 981 | 1,135,000 | 981 |
| 2012-07-19 | 973 | 992 | 964 | 979 | 1,479,000 | 979 |
| 2012-07-18 | 974 | 977 | 957 | 962 | 1,205,000 | 962 |
| 2012-07-17 | 975 | 989 | 968 | 978 | 1,405,000 | 978 |
| 2012-07-13 | 955 | 986 | 952 | 979 | 2,109,000 | 979 |
| 2012-07-12 | 959 | 979 | 953 | 966 | 2,394,000 | 966 |
| 2012-07-11 | 936 | 962 | 934 | 958 | 1,702,000 | 958 |
| 2012-07-10 | 954 | 958 | 936 | 953 | 2,075,000 | 953 |
| 2012-07-09 | 938 | 959 | 929 | 951 | 1,714,000 | 951 |
| 2012-07-06 | 952 | 952 | 921 | 936 | 1,516,000 | 936 |
| 2012-07-05 | 958 | 958 | 941 | 947 | 1,028,000 | 947 |
| 2012-07-04 | 939 | 957 | 939 | 953 | 1,834,000 | 953 |
| 2012-07-03 | 917 | 949 | 910 | 941 | 3,209,000 | 941 |
| 2012-07-02 | 914 | 915 | 901 | 906 | 1,285,000 | 906 |
| 2012-06-29 | 882 | 898 | 863 | 896 | 1,496,000 | 896 |
| 2012-06-28 | 899 | 902 | 877 | 887 | 1,313,000 | 887 |
| 2012-06-27 | 876 | 893 | 872 | 893 | 1,059,000 | 893 |
| 2012-06-26 | 888 | 892 | 871 | 881 | 1,574,000 | 881 |
| 2012-06-25 | 904 | 905 | 881 | 895 | 1,309,000 | 895 |
| 2012-06-22 | 895 | 912 | 894 | 901 | 2,191,000 | 901 |
| 2012-06-21 | 897 | 922 | 885 | 910 | 4,830,000 | 910 |
| 2012-06-20 | 841 | 881 | 838 | 867 | 3,930,000 | 867 |
| 2012-06-19 | 834 | 834 | 818 | 822 | 1,073,000 | 822 |
| 2012-06-18 | 818 | 836 | 817 | 836 | 2,587,000 | 836 |
| 2012-06-15 | 812 | 813 | 804 | 810 | 967,000 | 810 |
| 2012-06-14 | 816 | 817 | 807 | 809 | 830,000 | 809 |
| 2012-06-13 | 817 | 824 | 804 | 819 | 1,537,000 | 819 |
| 2012-06-12 | 817 | 818 | 798 | 818 | 3,491,000 | 818 |
| 2012-06-11 | 820 | 831 | 810 | 819 | 1,830,000 | 819 |
| 2012-06-08 | 830 | 830 | 796 | 813 | 2,380,000 | 813 |
| 2012-06-07 | 817 | 830 | 808 | 820 | 3,265,000 | 820 |
| 2012-06-06 | 804 | 817 | 787 | 809 | 3,516,000 | 809 |
| 2012-06-05 | 774 | 810 | 772 | 803 | 2,725,000 | 803 |
| 2012-06-04 | 768 | 777 | 757 | 763 | 3,075,000 | 763 |
| 2012-06-01 | 815 | 826 | 805 | 810 | 1,846,000 | 810 |
| 2012-05-31 | 834 | 843 | 820 | 843 | 2,984,000 | 843 |
| 2012-05-30 | 872 | 882 | 860 | 874 | 1,843,000 | 874 |
| 2012-05-29 | 814 | 859 | 811 | 858 | 1,742,000 | 858 |
| 2012-05-28 | 840 | 840 | 814 | 819 | 1,535,000 | 819 |
| 2012-05-25 | 854 | 856 | 836 | 840 | 1,256,000 | 840 |
| 2012-05-24 | 862 | 869 | 842 | 860 | 1,161,000 | 860 |
| 2012-05-23 | 893 | 897 | 859 | 867 | 1,845,000 | 867 |
| 2012-05-22 | 890 | 899 | 878 | 892 | 1,447,000 | 892 |
| 2012-05-21 | 863 | 885 | 861 | 877 | 1,241,000 | 877 |
| 2012-05-18 | 875 | 890 | 865 | 868 | 1,891,000 | 868 |
| 2012-05-17 | 855 | 913 | 852 | 905 | 2,675,000 | 905 |
| 2012-05-16 | 880 | 888 | 858 | 862 | 2,280,000 | 862 |
| 2012-05-15 | 901 | 904 | 878 | 895 | 2,530,000 | 895 |
| 2012-05-14 | 937 | 959 | 910 | 919 | 2,400,000 | 919 |
| 2012-05-11 | 954 | 968 | 945 | 950 | 1,654,000 | 950 |
| 2012-05-10 | 922 | 955 | 920 | 945 | 2,032,000 | 945 |
| 2012-05-09 | 956 | 957 | 931 | 933 | 2,126,000 | 933 |
| 2012-05-08 | 970 | 975 | 955 | 961 | 2,301,000 | 961 |
| 2012-05-07 | 973 | 976 | 942 | 945 | 3,691,000 | 945 |
| 2012-05-02 | 1,038 | 1,038 | 994 | 1,002 | 3,005,000 | 1,002 |
| 2012-05-01 | 1,035 | 1,055 | 1,031 | 1,034 | 1,870,000 | 1,034 |
| 2012-04-27 | 1,075 | 1,110 | 1,021 | 1,050 | 6,060,000 | 1,050 |
| 2012-04-26 | 1,078 | 1,085 | 1,056 | 1,078 | 2,989,000 | 1,078 |
| 2012-04-25 | 1,050 | 1,080 | 1,046 | 1,076 | 3,740,000 | 1,076 |
| 2012-04-24 | 1,029 | 1,052 | 1,024 | 1,035 | 1,984,000 | 1,035 |
| 2012-04-23 | 1,044 | 1,054 | 1,023 | 1,027 | 1,886,000 | 1,027 |
| 2012-04-20 | 1,030 | 1,041 | 1,024 | 1,037 | 1,674,000 | 1,037 |
| 2012-04-19 | 1,020 | 1,034 | 1,014 | 1,019 | 1,315,000 | 1,019 |
| 2012-04-18 | 1,040 | 1,041 | 1,020 | 1,023 | 1,583,000 | 1,023 |
| 2012-04-17 | 1,010 | 1,025 | 1,009 | 1,013 | 1,222,000 | 1,013 |
| 2012-04-16 | 1,044 | 1,044 | 1,003 | 1,005 | 2,240,000 | 1,005 |
| 2012-04-13 | 1,037 | 1,062 | 1,033 | 1,043 | 2,075,000 | 1,043 |
| 2012-04-12 | 1,017 | 1,029 | 1,004 | 1,026 | 1,703,000 | 1,026 |
| 2012-04-11 | 982 | 1,031 | 982 | 1,027 | 2,831,000 | 1,027 |
| 2012-04-10 | 1,031 | 1,035 | 998 | 1,000 | 1,645,000 | 1,000 |
| 2012-04-09 | 1,007 | 1,033 | 1,006 | 1,025 | 1,331,000 | 1,025 |
| 2012-04-06 | 1,043 | 1,047 | 1,021 | 1,025 | 1,505,000 | 1,025 |
| 2012-04-05 | 1,059 | 1,059 | 1,031 | 1,043 | 2,712,000 | 1,043 |
| 2012-04-04 | 1,097 | 1,103 | 1,066 | 1,077 | 2,146,000 | 1,077 |
| 2012-04-03 | 1,095 | 1,095 | 1,071 | 1,082 | 1,642,000 | 1,082 |
| 2012-04-02 | 1,082 | 1,106 | 1,082 | 1,101 | 1,691,000 | 1,101 |
| 2012-03-30 | 1,081 | 1,090 | 1,072 | 1,084 | 1,739,000 | 1,084 |
| 2012-03-29 | 1,100 | 1,122 | 1,093 | 1,095 | 2,444,000 | 1,095 |
| 2012-03-28 | 1,068 | 1,109 | 1,060 | 1,100 | 2,700,000 | 1,100 |
| 2012-03-27 | 1,066 | 1,070 | 1,056 | 1,065 | 1,412,000 | 1,065 |
| 2012-03-26 | 1,060 | 1,061 | 1,051 | 1,056 | 1,195,000 | 1,056 |
| 2012-03-23 | 1,067 | 1,074 | 1,056 | 1,060 | 1,910,000 | 1,060 |
| 2012-03-22 | 1,076 | 1,090 | 1,065 | 1,079 | 1,659,000 | 1,079 |
| 2012-03-21 | 1,063 | 1,097 | 1,061 | 1,076 | 4,763,000 | 1,076 |
| 2012-03-19 | 1,053 | 1,066 | 1,044 | 1,062 | 1,850,000 | 1,062 |
| 2012-03-16 | 1,042 | 1,057 | 1,036 | 1,038 | 2,035,000 | 1,038 |
| 2012-03-15 | 1,059 | 1,061 | 1,044 | 1,050 | 2,033,000 | 1,050 |
| 2012-03-14 | 1,088 | 1,089 | 1,054 | 1,059 | 3,973,000 | 1,059 |
| 2012-03-13 | 1,041 | 1,077 | 1,037 | 1,058 | 5,951,000 | 1,058 |
| 2012-03-12 | 1,025 | 1,035 | 1,017 | 1,027 | 2,662,000 | 1,027 |
| 2012-03-09 | 1,000 | 1,020 | 995 | 1,016 | 4,195,000 | 1,016 |
| 2012-03-08 | 983 | 989 | 970 | 981 | 1,664,000 | 981 |
| 2012-03-07 | 945 | 974 | 945 | 973 | 1,711,000 | 973 |
| 2012-03-06 | 973 | 983 | 957 | 970 | 2,040,000 | 970 |
| 2012-03-05 | 985 | 998 | 980 | 980 | 1,859,000 | 980 |
| 2012-03-02 | 1,002 | 1,004 | 978 | 986 | 3,058,000 | 986 |
| 2012-03-01 | 993 | 1,016 | 981 | 995 | 4,216,000 | 995 |
| 2012-02-29 | 999 | 999 | 971 | 979 | 2,398,000 | 979 |
| 2012-02-28 | 969 | 1,004 | 967 | 988 | 2,741,000 | 988 |
| 2012-02-27 | 1,000 | 1,008 | 972 | 974 | 2,777,000 | 974 |
| 2012-02-24 | 960 | 993 | 957 | 986 | 5,474,000 | 986 |
| 2012-02-23 | 963 | 968 | 943 | 961 | 3,821,000 | 961 |
| 2012-02-22 | 913 | 954 | 910 | 948 | 6,206,000 | 948 |
| 2012-02-21 | 880 | 912 | 874 | 906 | 1,976,000 | 906 |
| 2012-02-20 | 914 | 914 | 884 | 888 | 2,706,000 | 888 |
| 2012-02-17 | 914 | 916 | 904 | 906 | 1,168,000 | 906 |
| 2012-02-16 | 914 | 922 | 902 | 903 | 1,657,000 | 903 |
| 2012-02-15 | 911 | 917 | 907 | 914 | 1,291,000 | 914 |
| 2012-02-14 | 900 | 917 | 900 | 914 | 1,193,000 | 914 |
| 2012-02-13 | 901 | 913 | 896 | 900 | 990,000 | 900 |
| 2012-02-10 | 916 | 916 | 899 | 905 | 1,570,000 | 905 |
| 2012-02-09 | 918 | 920 | 912 | 914 | 1,094,000 | 914 |
| 2012-02-08 | 910 | 921 | 900 | 919 | 2,117,000 | 919 |
| 2012-02-07 | 920 | 923 | 910 | 913 | 1,205,000 | 913 |
| 2012-02-06 | 911 | 926 | 910 | 920 | 3,318,000 | 920 |
| 2012-02-03 | 902 | 902 | 884 | 896 | 1,872,000 | 896 |
| 2012-02-02 | 900 | 912 | 895 | 900 | 1,923,000 | 900 |
| 2012-02-01 | 898 | 922 | 896 | 900 | 5,196,000 | 900 |
| 2012-01-31 | 870 | 914 | 865 | 908 | 11,528,000 | 908 |
| 2012-01-30 | 829 | 835 | 811 | 821 | 1,609,000 | 821 |
| 2012-01-27 | 815 | 836 | 815 | 828 | 2,293,000 | 828 |
| 2012-01-26 | 818 | 820 | 807 | 814 | 1,269,000 | 814 |
| 2012-01-25 | 808 | 823 | 804 | 820 | 1,816,000 | 820 |
| 2012-01-24 | 788 | 804 | 787 | 801 | 1,297,000 | 801 |
| 2012-01-23 | 783 | 792 | 780 | 789 | 1,615,000 | 789 |
| 2012-01-20 | 765 | 793 | 762 | 792 | 3,345,000 | 792 |
| 2012-01-19 | 826 | 832 | 767 | 789 | 5,034,000 | 789 |
| 2012-01-18 | 827 | 837 | 825 | 829 | 825,000 | 829 |
| 2012-01-17 | 840 | 841 | 830 | 833 | 630,000 | 833 |
| 2012-01-16 | 841 | 847 | 830 | 841 | 832,000 | 841 |
| 2012-01-13 | 840 | 852 | 836 | 845 | 1,146,000 | 845 |
| 2012-01-12 | 820 | 847 | 817 | 844 | 1,641,000 | 844 |
| 2012-01-11 | 835 | 837 | 818 | 821 | 960,000 | 821 |
| 2012-01-10 | 836 | 845 | 834 | 836 | 1,021,000 | 836 |
| 2012-01-06 | 850 | 850 | 827 | 835 | 907,000 | 835 |
| 2012-01-05 | 851 | 852 | 837 | 840 | 1,071,000 | 840 |
| 2012-01-04 | 849 | 860 | 845 | 860 | 1,495,000 | 860 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
