6806 ヒロセ電機(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 | 10,310 | 10,340 | 10,190 | 10,290 | 128,100 | 9,333.33 |
| 2012-12-27 | 10,370 | 10,370 | 10,250 | 10,280 | 172,500 | 9,324.26 |
| 2012-12-26 | 10,360 | 10,410 | 10,280 | 10,340 | 88,700 | 9,378.68 |
| 2012-12-25 | 10,500 | 10,500 | 10,160 | 10,330 | 144,700 | 9,369.61 |
| 2012-12-21 | 10,240 | 10,370 | 10,180 | 10,300 | 116,200 | 9,342.40 |
| 2012-12-20 | 10,270 | 10,310 | 10,100 | 10,220 | 197,000 | 9,269.84 |
| 2012-12-19 | 10,170 | 10,230 | 10,050 | 10,230 | 91,600 | 9,278.91 |
| 2012-12-18 | 9,950 | 10,070 | 9,830 | 10,040 | 175,600 | 9,106.58 |
| 2012-12-17 | 9,920 | 10,100 | 9,880 | 9,930 | 121,300 | 9,006.80 |
| 2012-12-14 | 9,750 | 9,830 | 9,680 | 9,770 | 110,600 | 8,861.68 |
| 2012-12-13 | 9,750 | 9,830 | 9,680 | 9,740 | 103,700 | 8,834.47 |
| 2012-12-12 | 9,820 | 9,850 | 9,560 | 9,620 | 67,600 | 8,725.62 |
| 2012-12-11 | 9,660 | 9,690 | 9,620 | 9,670 | 42,600 | 8,770.97 |
| 2012-12-10 | 9,650 | 9,740 | 9,510 | 9,590 | 85,600 | 8,698.41 |
| 2012-12-07 | 9,790 | 9,790 | 9,630 | 9,640 | 71,700 | 8,743.76 |
| 2012-12-06 | 9,760 | 9,790 | 9,690 | 9,780 | 92,400 | 8,870.75 |
| 2012-12-05 | 9,620 | 9,790 | 9,600 | 9,610 | 92,700 | 8,716.55 |
| 2012-12-04 | 9,390 | 9,620 | 9,340 | 9,600 | 94,400 | 8,707.48 |
| 2012-12-03 | 9,440 | 9,450 | 9,340 | 9,390 | 103,800 | 8,517.01 |
| 2012-11-30 | 9,320 | 9,480 | 9,280 | 9,380 | 102,500 | 8,507.94 |
| 2012-11-29 | 9,280 | 9,290 | 9,230 | 9,250 | 43,600 | 8,390.02 |
| 2012-11-28 | 9,200 | 9,260 | 9,180 | 9,190 | 54,300 | 8,335.60 |
| 2012-11-27 | 9,140 | 9,290 | 9,140 | 9,280 | 76,000 | 8,417.23 |
| 2012-11-26 | 9,260 | 9,270 | 9,110 | 9,120 | 53,900 | 8,272.11 |
| 2012-11-22 | 9,150 | 9,210 | 8,970 | 9,060 | 65,300 | 8,217.69 |
| 2012-11-21 | 8,990 | 9,070 | 8,920 | 9,020 | 69,100 | 8,181.41 |
| 2012-11-20 | 8,960 | 8,980 | 8,850 | 8,880 | 71,900 | 8,054.42 |
| 2012-11-19 | 9,000 | 9,020 | 8,800 | 8,870 | 117,300 | 8,045.35 |
| 2012-11-16 | 8,640 | 8,740 | 8,600 | 8,720 | 80,500 | 7,909.30 |
| 2012-11-15 | 8,430 | 8,630 | 8,370 | 8,620 | 71,800 | 7,818.59 |
| 2012-11-14 | 8,440 | 8,490 | 8,360 | 8,370 | 28,100 | 7,591.84 |
| 2012-11-13 | 8,370 | 8,450 | 8,320 | 8,410 | 56,800 | 7,628.12 |
| 2012-11-12 | 8,400 | 8,440 | 8,300 | 8,310 | 59,800 | 7,537.42 |
| 2012-11-09 | 8,500 | 8,520 | 8,410 | 8,470 | 42,200 | 7,682.54 |
| 2012-11-08 | 8,680 | 8,720 | 8,520 | 8,610 | 58,100 | 7,809.52 |
| 2012-11-07 | 8,780 | 8,810 | 8,610 | 8,670 | 66,600 | 7,863.95 |
| 2012-11-06 | 8,650 | 8,720 | 8,650 | 8,700 | 40,300 | 7,891.16 |
| 2012-11-05 | 8,690 | 8,770 | 8,670 | 8,740 | 79,500 | 7,927.44 |
| 2012-11-02 | 8,920 | 8,960 | 8,830 | 8,840 | 93,900 | 8,018.14 |
| 2012-11-01 | 8,550 | 8,980 | 8,480 | 8,910 | 199,200 | 8,081.63 |
| 2012-10-31 | 8,500 | 8,620 | 8,480 | 8,540 | 104,300 | 7,746.03 |
| 2012-10-30 | 8,650 | 8,720 | 8,490 | 8,490 | 99,900 | 7,700.68 |
| 2012-10-29 | 8,570 | 8,710 | 8,570 | 8,630 | 66,500 | 7,827.66 |
| 2012-10-26 | 8,850 | 8,850 | 8,650 | 8,650 | 68,300 | 7,845.81 |
| 2012-10-25 | 8,750 | 8,870 | 8,700 | 8,840 | 101,100 | 8,018.14 |
| 2012-10-24 | 8,680 | 8,920 | 8,680 | 8,760 | 138,600 | 7,945.58 |
| 2012-10-23 | 9,000 | 9,010 | 8,650 | 8,830 | 213,500 | 8,009.07 |
| 2012-10-22 | 8,920 | 9,000 | 8,920 | 8,980 | 99,500 | 8,145.12 |
| 2012-10-19 | 9,000 | 9,150 | 9,000 | 9,120 | 81,200 | 8,272.11 |
| 2012-10-18 | 9,030 | 9,050 | 8,940 | 8,970 | 107,000 | 8,136.05 |
| 2012-10-17 | 8,990 | 9,030 | 8,910 | 8,940 | 88,500 | 8,108.84 |
| 2012-10-16 | 8,820 | 8,950 | 8,800 | 8,950 | 51,600 | 8,117.91 |
| 2012-10-15 | 8,560 | 8,790 | 8,540 | 8,780 | 93,300 | 7,963.72 |
| 2012-10-12 | 8,570 | 8,680 | 8,560 | 8,560 | 50,900 | 7,764.17 |
| 2012-10-11 | 8,540 | 8,700 | 8,510 | 8,570 | 84,000 | 7,773.24 |
| 2012-10-10 | 8,680 | 8,720 | 8,510 | 8,590 | 81,300 | 7,791.38 |
| 2012-10-09 | 8,950 | 9,080 | 8,860 | 8,890 | 102,300 | 8,063.49 |
| 2012-10-05 | 8,790 | 8,930 | 8,790 | 8,890 | 62,300 | 8,063.49 |
| 2012-10-04 | 8,780 | 8,800 | 8,690 | 8,740 | 77,000 | 7,927.44 |
| 2012-10-03 | 8,700 | 8,770 | 8,690 | 8,760 | 55,900 | 7,945.58 |
| 2012-10-02 | 8,710 | 8,730 | 8,620 | 8,700 | 42,900 | 7,891.16 |
| 2012-10-01 | 8,680 | 8,720 | 8,600 | 8,710 | 80,100 | 7,900.23 |
| 2012-09-28 | 8,810 | 8,830 | 8,680 | 8,750 | 112,500 | 7,936.51 |
| 2012-09-27 | 8,650 | 8,820 | 8,630 | 8,760 | 87,300 | 7,945.58 |
| 2012-09-26 | 8,830 | 8,970 | 8,690 | 8,720 | 90,400 | 7,909.30 |
| 2012-09-25 | 8,810 | 8,940 | 8,790 | 8,900 | 102,600 | 8,072.56 |
| 2012-09-24 | 8,880 | 8,920 | 8,810 | 8,820 | 30,900 | 8,000 |
| 2012-09-21 | 8,880 | 9,000 | 8,880 | 8,900 | 94,600 | 8,072.56 |
| 2012-09-20 | 8,960 | 9,000 | 8,810 | 8,810 | 85,900 | 7,990.93 |
| 2012-09-19 | 8,990 | 9,040 | 8,870 | 8,970 | 65,700 | 8,136.05 |
| 2012-09-18 | 8,850 | 9,000 | 8,850 | 8,930 | 110,400 | 8,099.77 |
| 2012-09-14 | 8,700 | 8,860 | 8,680 | 8,800 | 138,000 | 7,981.86 |
| 2012-09-13 | 8,660 | 8,700 | 8,570 | 8,700 | 95,500 | 7,891.16 |
| 2012-09-12 | 8,490 | 8,670 | 8,470 | 8,660 | 92,700 | 7,854.88 |
| 2012-09-11 | 8,470 | 8,500 | 8,450 | 8,480 | 75,400 | 7,691.61 |
| 2012-09-10 | 8,470 | 8,510 | 8,460 | 8,500 | 76,000 | 7,709.75 |
| 2012-09-07 | 8,540 | 8,570 | 8,380 | 8,460 | 175,400 | 7,673.47 |
| 2012-09-06 | 8,190 | 8,410 | 8,190 | 8,390 | 191,700 | 7,609.98 |
| 2012-09-05 | 8,030 | 8,180 | 7,970 | 8,180 | 130,300 | 7,419.50 |
| 2012-09-04 | 8,060 | 8,090 | 7,990 | 8,060 | 72,200 | 7,310.66 |
| 2012-09-03 | 8,090 | 8,220 | 8,050 | 8,060 | 85,100 | 7,310.66 |
| 2012-08-31 | 8,140 | 8,250 | 8,120 | 8,120 | 80,800 | 7,365.08 |
| 2012-08-30 | 8,280 | 8,310 | 8,200 | 8,220 | 44,600 | 7,455.78 |
| 2012-08-29 | 8,250 | 8,310 | 8,220 | 8,260 | 81,600 | 7,492.06 |
| 2012-08-28 | 8,370 | 8,400 | 8,200 | 8,240 | 103,000 | 7,473.92 |
| 2012-08-27 | 8,600 | 8,650 | 8,360 | 8,360 | 123,600 | 7,582.77 |
| 2012-08-24 | 8,480 | 8,510 | 8,440 | 8,480 | 55,800 | 7,691.61 |
| 2012-08-23 | 8,480 | 8,570 | 8,390 | 8,540 | 92,800 | 7,746.03 |
| 2012-08-22 | 8,500 | 8,560 | 8,470 | 8,500 | 56,600 | 7,709.75 |
| 2012-08-21 | 8,610 | 8,680 | 8,600 | 8,600 | 73,500 | 7,800.45 |
| 2012-08-20 | 8,660 | 8,670 | 8,500 | 8,580 | 65,100 | 7,782.31 |
| 2012-08-17 | 8,480 | 8,560 | 8,440 | 8,560 | 60,600 | 7,764.17 |
| 2012-08-16 | 8,340 | 8,490 | 8,340 | 8,480 | 91,800 | 7,691.61 |
| 2012-08-15 | 8,260 | 8,280 | 8,180 | 8,280 | 65,400 | 7,510.20 |
| 2012-08-14 | 8,250 | 8,280 | 8,160 | 8,220 | 104,600 | 7,455.78 |
| 2012-08-13 | 8,260 | 8,280 | 8,180 | 8,210 | 54,400 | 7,446.71 |
| 2012-08-10 | 8,300 | 8,350 | 8,250 | 8,290 | 66,200 | 7,519.27 |
| 2012-08-09 | 8,250 | 8,320 | 8,190 | 8,320 | 126,700 | 7,546.49 |
| 2012-08-08 | 8,120 | 8,270 | 8,120 | 8,190 | 66,500 | 7,428.57 |
| 2012-08-07 | 8,150 | 8,310 | 8,110 | 8,170 | 89,500 | 7,410.43 |
| 2012-08-06 | 8,100 | 8,150 | 8,080 | 8,120 | 61,500 | 7,365.08 |
| 2012-08-03 | 7,890 | 8,000 | 7,840 | 7,950 | 77,300 | 7,210.88 |
| 2012-08-02 | 8,000 | 8,110 | 7,940 | 7,960 | 166,400 | 7,219.95 |
| 2012-08-01 | 7,550 | 7,980 | 7,550 | 7,970 | 224,200 | 7,229.02 |
| 2012-07-31 | 7,440 | 7,550 | 7,400 | 7,510 | 115,600 | 6,811.79 |
| 2012-07-30 | 7,420 | 7,470 | 7,350 | 7,440 | 55,600 | 6,748.30 |
| 2012-07-27 | 7,120 | 7,430 | 7,110 | 7,410 | 222,600 | 6,721.09 |
| 2012-07-26 | 7,300 | 7,310 | 7,130 | 7,270 | 229,800 | 6,594.10 |
| 2012-07-25 | 7,680 | 7,680 | 7,350 | 7,370 | 196,200 | 6,684.81 |
| 2012-07-24 | 7,680 | 7,740 | 7,620 | 7,680 | 115,200 | 6,965.99 |
| 2012-07-23 | 7,650 | 7,790 | 7,640 | 7,710 | 110,000 | 6,993.20 |
| 2012-07-20 | 7,760 | 7,810 | 7,700 | 7,770 | 84,900 | 7,047.62 |
| 2012-07-19 | 7,810 | 7,900 | 7,730 | 7,750 | 136,400 | 7,029.48 |
| 2012-07-18 | 7,850 | 7,910 | 7,750 | 7,770 | 74,800 | 7,047.62 |
| 2012-07-17 | 7,890 | 7,910 | 7,790 | 7,810 | 76,800 | 7,083.90 |
| 2012-07-13 | 7,810 | 7,900 | 7,780 | 7,880 | 131,500 | 7,147.39 |
| 2012-07-12 | 7,990 | 7,990 | 7,820 | 7,820 | 158,300 | 7,092.97 |
| 2012-07-11 | 7,900 | 7,990 | 7,890 | 7,970 | 75,500 | 7,229.02 |
| 2012-07-10 | 8,150 | 8,180 | 7,950 | 7,950 | 124,300 | 7,210.88 |
| 2012-07-09 | 8,030 | 8,110 | 8,020 | 8,040 | 107,900 | 7,292.52 |
| 2012-07-06 | 8,040 | 8,150 | 7,980 | 8,080 | 142,200 | 7,328.80 |
| 2012-07-05 | 8,050 | 8,080 | 7,970 | 8,030 | 64,500 | 7,283.45 |
| 2012-07-04 | 7,990 | 8,100 | 7,990 | 8,040 | 99,800 | 7,292.52 |
| 2012-07-03 | 7,900 | 7,990 | 7,870 | 7,980 | 92,000 | 7,238.10 |
| 2012-07-02 | 7,930 | 7,970 | 7,840 | 7,860 | 73,500 | 7,129.25 |
| 2012-06-29 | 7,650 | 7,880 | 7,600 | 7,840 | 136,600 | 7,111.11 |
| 2012-06-28 | 7,600 | 7,770 | 7,600 | 7,650 | 94,000 | 6,938.78 |
| 2012-06-27 | 7,520 | 7,590 | 7,470 | 7,530 | 100,900 | 6,829.93 |
| 2012-06-26 | 7,450 | 7,540 | 7,450 | 7,510 | 166,100 | 6,811.79 |
| 2012-06-25 | 7,590 | 7,620 | 7,490 | 7,520 | 90,200 | 6,820.86 |
| 2012-06-22 | 7,620 | 7,630 | 7,530 | 7,570 | 102,000 | 6,866.21 |
| 2012-06-21 | 7,670 | 7,710 | 7,600 | 7,680 | 90,200 | 6,965.99 |
| 2012-06-20 | 7,620 | 7,700 | 7,620 | 7,660 | 102,800 | 6,947.85 |
| 2012-06-19 | 7,570 | 7,630 | 7,490 | 7,530 | 73,400 | 6,829.93 |
| 2012-06-18 | 7,620 | 7,710 | 7,480 | 7,550 | 130,400 | 6,848.07 |
| 2012-06-15 | 7,480 | 7,540 | 7,470 | 7,470 | 71,300 | 6,775.51 |
| 2012-06-14 | 7,500 | 7,590 | 7,490 | 7,550 | 55,200 | 6,848.07 |
| 2012-06-13 | 7,440 | 7,560 | 7,440 | 7,540 | 87,600 | 6,839 |
| 2012-06-12 | 7,480 | 7,480 | 7,320 | 7,440 | 95,500 | 6,748.30 |
| 2012-06-11 | 7,430 | 7,530 | 7,430 | 7,490 | 104,600 | 6,793.65 |
| 2012-06-08 | 7,440 | 7,470 | 7,280 | 7,340 | 166,900 | 6,657.60 |
| 2012-06-07 | 7,210 | 7,370 | 7,210 | 7,370 | 133,500 | 6,684.81 |
| 2012-06-06 | 6,910 | 7,170 | 6,870 | 7,130 | 139,300 | 6,467.12 |
| 2012-06-05 | 6,890 | 7,060 | 6,890 | 7,050 | 90,400 | 6,394.56 |
| 2012-06-04 | 6,800 | 6,880 | 6,770 | 6,850 | 104,300 | 6,213.15 |
| 2012-06-01 | 7,110 | 7,140 | 6,900 | 6,910 | 138,500 | 6,267.57 |
| 2012-05-31 | 7,090 | 7,220 | 7,030 | 7,190 | 179,900 | 6,521.54 |
| 2012-05-30 | 7,240 | 7,280 | 7,120 | 7,200 | 82,000 | 6,530.61 |
| 2012-05-29 | 7,130 | 7,210 | 7,060 | 7,200 | 84,800 | 6,530.61 |
| 2012-05-28 | 7,190 | 7,220 | 7,090 | 7,130 | 80,300 | 6,467.12 |
| 2012-05-25 | 7,290 | 7,330 | 7,160 | 7,190 | 74,500 | 6,521.54 |
| 2012-05-24 | 7,240 | 7,350 | 7,150 | 7,210 | 84,400 | 6,539.68 |
| 2012-05-23 | 7,350 | 7,360 | 7,220 | 7,230 | 86,500 | 6,557.82 |
| 2012-05-22 | 7,540 | 7,590 | 7,400 | 7,420 | 92,700 | 6,730.16 |
| 2012-05-21 | 7,300 | 7,370 | 7,260 | 7,320 | 72,900 | 6,639.46 |
| 2012-05-18 | 7,440 | 7,440 | 7,280 | 7,310 | 156,600 | 6,630.39 |
| 2012-05-17 | 7,460 | 7,650 | 7,450 | 7,590 | 77,200 | 6,884.35 |
| 2012-05-16 | 7,630 | 7,670 | 7,450 | 7,500 | 151,900 | 6,802.72 |
| 2012-05-15 | 7,800 | 7,820 | 7,530 | 7,680 | 129,600 | 6,965.99 |
| 2012-05-14 | 7,850 | 7,920 | 7,770 | 7,790 | 61,600 | 7,065.76 |
| 2012-05-11 | 7,930 | 7,950 | 7,830 | 7,840 | 86,500 | 7,111.11 |
| 2012-05-10 | 7,920 | 7,990 | 7,830 | 7,960 | 77,200 | 7,219.95 |
| 2012-05-09 | 7,920 | 8,060 | 7,760 | 7,930 | 162,700 | 7,192.74 |
| 2012-05-08 | 8,240 | 8,350 | 8,160 | 8,220 | 74,400 | 7,455.78 |
| 2012-05-07 | 8,120 | 8,260 | 8,080 | 8,220 | 66,800 | 7,455.78 |
| 2012-05-02 | 8,420 | 8,440 | 8,360 | 8,410 | 81,900 | 7,628.12 |
| 2012-05-01 | 8,420 | 8,460 | 8,280 | 8,320 | 101,200 | 7,546.49 |
| 2012-04-27 | 8,480 | 8,550 | 8,340 | 8,410 | 98,500 | 7,628.12 |
| 2012-04-26 | 8,480 | 8,510 | 8,430 | 8,460 | 46,800 | 7,673.47 |
| 2012-04-25 | 8,530 | 8,530 | 8,420 | 8,460 | 60,900 | 7,673.47 |
| 2012-04-24 | 8,340 | 8,440 | 8,320 | 8,380 | 98,400 | 7,600.91 |
| 2012-04-23 | 8,370 | 8,460 | 8,370 | 8,420 | 64,700 | 7,637.19 |
| 2012-04-20 | 8,350 | 8,380 | 8,260 | 8,370 | 63,100 | 7,591.84 |
| 2012-04-19 | 8,350 | 8,350 | 8,260 | 8,290 | 53,200 | 7,519.27 |
| 2012-04-18 | 8,370 | 8,450 | 8,370 | 8,400 | 47,200 | 7,619.05 |
| 2012-04-17 | 8,150 | 8,320 | 8,150 | 8,220 | 89,200 | 7,455.78 |
| 2012-04-16 | 8,100 | 8,180 | 8,090 | 8,100 | 89,700 | 7,346.94 |
| 2012-04-13 | 8,300 | 8,340 | 8,240 | 8,250 | 90,600 | 7,482.99 |
| 2012-04-12 | 8,200 | 8,220 | 8,050 | 8,190 | 112,900 | 7,428.57 |
| 2012-04-11 | 8,150 | 8,260 | 8,150 | 8,220 | 61,400 | 7,455.78 |
| 2012-04-10 | 8,300 | 8,390 | 8,250 | 8,290 | 58,900 | 7,519.27 |
| 2012-04-09 | 8,250 | 8,310 | 8,240 | 8,240 | 46,300 | 7,473.92 |
| 2012-04-06 | 8,370 | 8,380 | 8,300 | 8,330 | 55,800 | 7,555.56 |
| 2012-04-05 | 8,480 | 8,490 | 8,360 | 8,420 | 90,700 | 7,637.19 |
| 2012-04-04 | 8,690 | 8,700 | 8,480 | 8,490 | 84,600 | 7,700.68 |
| 2012-04-03 | 8,570 | 8,630 | 8,530 | 8,580 | 59,600 | 7,782.31 |
| 2012-04-02 | 8,720 | 8,730 | 8,650 | 8,660 | 84,600 | 7,854.88 |
| 2012-03-30 | 8,810 | 8,820 | 8,670 | 8,690 | 92,400 | 7,882.09 |
| 2012-03-29 | 8,770 | 8,790 | 8,710 | 8,790 | 74,000 | 7,972.79 |
| 2012-03-28 | 8,880 | 8,880 | 8,720 | 8,820 | 70,700 | 8,000 |
| 2012-03-27 | 8,770 | 8,920 | 8,770 | 8,920 | 102,700 | 8,090.70 |
| 2012-03-26 | 8,610 | 8,680 | 8,550 | 8,620 | 71,100 | 7,818.59 |
| 2012-03-23 | 8,560 | 8,690 | 8,530 | 8,600 | 103,500 | 7,800.45 |
| 2012-03-22 | 8,460 | 8,590 | 8,450 | 8,580 | 67,400 | 7,782.31 |
| 2012-03-21 | 8,540 | 8,610 | 8,440 | 8,450 | 81,000 | 7,664.40 |
| 2012-03-19 | 8,680 | 8,710 | 8,570 | 8,620 | 57,400 | 7,818.59 |
| 2012-03-16 | 8,540 | 8,610 | 8,520 | 8,600 | 72,700 | 7,800.45 |
| 2012-03-15 | 8,550 | 8,570 | 8,400 | 8,540 | 103,300 | 7,746.03 |
| 2012-03-14 | 8,540 | 8,610 | 8,520 | 8,550 | 82,300 | 7,755.10 |
| 2012-03-13 | 8,360 | 8,410 | 8,300 | 8,320 | 93,500 | 7,546.49 |
| 2012-03-12 | 8,500 | 8,540 | 8,310 | 8,350 | 137,500 | 7,573.70 |
| 2012-03-09 | 8,520 | 8,540 | 8,430 | 8,480 | 105,400 | 7,691.61 |
| 2012-03-08 | 8,330 | 8,410 | 8,330 | 8,390 | 53,900 | 7,609.98 |
| 2012-03-07 | 8,170 | 8,340 | 8,150 | 8,270 | 132,400 | 7,501.13 |
| 2012-03-06 | 8,300 | 8,370 | 8,230 | 8,290 | 41,700 | 7,519.27 |
| 2012-03-05 | 8,400 | 8,420 | 8,290 | 8,320 | 98,200 | 7,546.49 |
| 2012-03-02 | 8,470 | 8,530 | 8,380 | 8,440 | 110,300 | 7,655.33 |
| 2012-03-01 | 8,460 | 8,530 | 8,290 | 8,340 | 109,800 | 7,564.63 |
| 2012-02-29 | 8,340 | 8,490 | 8,270 | 8,350 | 119,400 | 7,573.70 |
| 2012-02-28 | 8,130 | 8,300 | 8,070 | 8,300 | 135,800 | 7,528.34 |
| 2012-02-27 | 8,200 | 8,260 | 8,110 | 8,120 | 149,300 | 7,365.08 |
| 2012-02-24 | 8,270 | 8,270 | 8,090 | 8,190 | 134,000 | 7,428.57 |
| 2012-02-23 | 8,200 | 8,310 | 8,160 | 8,270 | 108,300 | 7,501.13 |
| 2012-02-22 | 8,120 | 8,190 | 8,100 | 8,190 | 100,100 | 7,428.57 |
| 2012-02-21 | 8,040 | 8,100 | 8,020 | 8,090 | 107,800 | 7,337.87 |
| 2012-02-20 | 8,160 | 8,170 | 8,010 | 8,030 | 111,800 | 7,283.45 |
| 2012-02-17 | 8,060 | 8,080 | 8,000 | 8,020 | 120,800 | 7,274.38 |
| 2012-02-16 | 7,910 | 7,980 | 7,830 | 7,940 | 106,700 | 7,201.81 |
| 2012-02-15 | 7,920 | 8,000 | 7,850 | 7,990 | 150,700 | 7,247.17 |
| 2012-02-14 | 7,820 | 7,950 | 7,810 | 7,920 | 139,200 | 7,183.67 |
| 2012-02-13 | 7,780 | 7,840 | 7,740 | 7,820 | 99,400 | 7,092.97 |
| 2012-02-10 | 7,690 | 7,730 | 7,670 | 7,700 | 70,700 | 6,984.13 |
| 2012-02-09 | 7,680 | 7,710 | 7,620 | 7,650 | 126,400 | 6,938.78 |
| 2012-02-08 | 7,620 | 7,710 | 7,620 | 7,680 | 123,100 | 6,965.99 |
| 2012-02-07 | 7,500 | 7,620 | 7,500 | 7,580 | 103,900 | 6,875.28 |
| 2012-02-06 | 7,670 | 7,700 | 7,530 | 7,530 | 110,200 | 6,829.93 |
| 2012-02-03 | 7,630 | 7,680 | 7,570 | 7,600 | 145,700 | 6,893.42 |
| 2012-02-02 | 7,580 | 7,780 | 7,520 | 7,690 | 257,500 | 6,975.06 |
| 2012-02-01 | 7,360 | 7,420 | 7,210 | 7,280 | 87,800 | 6,603.17 |
| 2012-01-31 | 7,150 | 7,330 | 7,130 | 7,320 | 92,300 | 6,639.46 |
| 2012-01-30 | 7,240 | 7,280 | 7,200 | 7,220 | 60,900 | 6,548.75 |
| 2012-01-27 | 7,270 | 7,330 | 7,230 | 7,240 | 88,300 | 6,566.89 |
| 2012-01-26 | 7,350 | 7,380 | 7,240 | 7,260 | 107,400 | 6,585.03 |
| 2012-01-25 | 7,330 | 7,410 | 7,330 | 7,360 | 80,800 | 6,675.74 |
| 2012-01-24 | 7,300 | 7,360 | 7,260 | 7,270 | 64,400 | 6,594.10 |
| 2012-01-23 | 7,350 | 7,400 | 7,290 | 7,350 | 60,400 | 6,666.67 |
| 2012-01-20 | 7,280 | 7,400 | 7,240 | 7,390 | 144,300 | 6,702.95 |
| 2012-01-19 | 7,080 | 7,170 | 7,070 | 7,090 | 73,100 | 6,430.84 |
| 2012-01-18 | 6,840 | 7,020 | 6,840 | 7,010 | 99,500 | 6,358.28 |
| 2012-01-17 | 6,780 | 6,830 | 6,750 | 6,830 | 49,900 | 6,195.01 |
| 2012-01-16 | 6,750 | 6,770 | 6,690 | 6,770 | 32,200 | 6,140.59 |
| 2012-01-13 | 6,770 | 6,800 | 6,750 | 6,780 | 40,000 | 6,149.66 |
| 2012-01-12 | 6,730 | 6,780 | 6,720 | 6,730 | 88,700 | 6,104.31 |
| 2012-01-11 | 6,740 | 6,810 | 6,680 | 6,690 | 70,400 | 6,068.03 |
| 2012-01-10 | 6,730 | 6,750 | 6,650 | 6,730 | 62,900 | 6,104.31 |
| 2012-01-06 | 6,760 | 6,760 | 6,630 | 6,700 | 75,100 | 6,077.10 |
| 2012-01-05 | 6,910 | 6,910 | 6,780 | 6,780 | 45,800 | 6,149.66 |
| 2012-01-04 | 6,940 | 6,950 | 6,870 | 6,950 | 90,500 | 6,303.85 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
