6820 アイコム(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 | 1,924 | 1,929 | 1,909 | 1,922 | 4,400 | 1,922 |
| 2012-12-27 | 1,923 | 1,923 | 1,902 | 1,905 | 6,000 | 1,905 |
| 2012-12-26 | 1,877 | 1,919 | 1,877 | 1,898 | 5,800 | 1,898 |
| 2012-12-25 | 1,889 | 1,891 | 1,850 | 1,852 | 8,600 | 1,852 |
| 2012-12-21 | 1,873 | 1,880 | 1,833 | 1,850 | 7,400 | 1,850 |
| 2012-12-20 | 1,835 | 1,876 | 1,823 | 1,873 | 8,700 | 1,873 |
| 2012-12-19 | 1,826 | 1,847 | 1,814 | 1,822 | 7,300 | 1,822 |
| 2012-12-18 | 1,820 | 1,828 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2012-12-17 | 1,792 | 1,820 | 1,792 | 1,820 | 2,600 | 1,820 |
| 2012-12-14 | 1,810 | 1,835 | 1,789 | 1,791 | 22,200 | 1,791 |
| 2012-12-13 | 1,828 | 1,830 | 1,818 | 1,818 | 6,100 | 1,818 |
| 2012-12-12 | 1,820 | 1,827 | 1,812 | 1,816 | 5,500 | 1,816 |
| 2012-12-11 | 1,799 | 1,812 | 1,799 | 1,809 | 5,700 | 1,809 |
| 2012-12-10 | 1,777 | 1,799 | 1,765 | 1,799 | 6,500 | 1,799 |
| 2012-12-07 | 1,759 | 1,770 | 1,754 | 1,758 | 5,500 | 1,758 |
| 2012-12-06 | 1,750 | 1,759 | 1,745 | 1,759 | 5,500 | 1,759 |
| 2012-12-05 | 1,725 | 1,748 | 1,706 | 1,748 | 4,600 | 1,748 |
| 2012-12-04 | 1,717 | 1,740 | 1,716 | 1,738 | 4,000 | 1,738 |
| 2012-12-03 | 1,738 | 1,738 | 1,715 | 1,717 | 2,000 | 1,717 |
| 2012-11-30 | 1,743 | 1,760 | 1,731 | 1,737 | 3,100 | 1,737 |
| 2012-11-29 | 1,749 | 1,763 | 1,749 | 1,750 | 4,500 | 1,750 |
| 2012-11-28 | 1,749 | 1,760 | 1,749 | 1,749 | 8,900 | 1,749 |
| 2012-11-27 | 1,722 | 1,755 | 1,720 | 1,755 | 6,900 | 1,755 |
| 2012-11-26 | 1,737 | 1,757 | 1,730 | 1,730 | 10,200 | 1,730 |
| 2012-11-22 | 1,734 | 1,738 | 1,700 | 1,737 | 3,300 | 1,737 |
| 2012-11-21 | 1,733 | 1,738 | 1,691 | 1,706 | 6,300 | 1,706 |
| 2012-11-20 | 1,720 | 1,729 | 1,716 | 1,725 | 7,700 | 1,725 |
| 2012-11-19 | 1,692 | 1,719 | 1,692 | 1,719 | 4,400 | 1,719 |
| 2012-11-16 | 1,660 | 1,700 | 1,659 | 1,695 | 4,200 | 1,695 |
| 2012-11-15 | 1,640 | 1,660 | 1,640 | 1,659 | 7,400 | 1,659 |
| 2012-11-14 | 1,640 | 1,650 | 1,636 | 1,638 | 5,300 | 1,638 |
| 2012-11-13 | 1,644 | 1,650 | 1,638 | 1,641 | 4,700 | 1,641 |
| 2012-11-12 | 1,654 | 1,654 | 1,643 | 1,643 | 7,800 | 1,643 |
| 2012-11-09 | 1,662 | 1,664 | 1,653 | 1,653 | 4,000 | 1,653 |
| 2012-11-08 | 1,668 | 1,708 | 1,668 | 1,680 | 1,500 | 1,680 |
| 2012-11-07 | 1,682 | 1,682 | 1,661 | 1,667 | 3,400 | 1,667 |
| 2012-11-06 | 1,691 | 1,695 | 1,681 | 1,681 | 2,000 | 1,681 |
| 2012-11-05 | 1,696 | 1,696 | 1,685 | 1,691 | 1,900 | 1,691 |
| 2012-11-02 | 1,659 | 1,737 | 1,659 | 1,699 | 8,500 | 1,699 |
| 2012-11-01 | 1,663 | 1,684 | 1,655 | 1,666 | 6,300 | 1,666 |
| 2012-10-31 | 1,656 | 1,679 | 1,656 | 1,668 | 2,900 | 1,668 |
| 2012-10-30 | 1,678 | 1,696 | 1,673 | 1,673 | 8,200 | 1,673 |
| 2012-10-29 | 1,700 | 1,702 | 1,675 | 1,677 | 10,700 | 1,677 |
| 2012-10-26 | 1,723 | 1,725 | 1,707 | 1,725 | 8,400 | 1,725 |
| 2012-10-25 | 1,718 | 1,725 | 1,707 | 1,725 | 5,800 | 1,725 |
| 2012-10-24 | 1,704 | 1,722 | 1,704 | 1,718 | 2,900 | 1,718 |
| 2012-10-23 | 1,713 | 1,725 | 1,706 | 1,725 | 3,400 | 1,725 |
| 2012-10-22 | 1,699 | 1,729 | 1,689 | 1,726 | 5,300 | 1,726 |
| 2012-10-19 | 1,680 | 1,704 | 1,680 | 1,699 | 6,500 | 1,699 |
| 2012-10-18 | 1,655 | 1,692 | 1,655 | 1,665 | 6,900 | 1,665 |
| 2012-10-17 | 1,678 | 1,686 | 1,645 | 1,645 | 12,300 | 1,645 |
| 2012-10-16 | 1,658 | 1,666 | 1,653 | 1,657 | 6,900 | 1,657 |
| 2012-10-15 | 1,670 | 1,675 | 1,653 | 1,661 | 8,500 | 1,661 |
| 2012-10-12 | 1,694 | 1,709 | 1,670 | 1,671 | 4,600 | 1,671 |
| 2012-10-11 | 1,684 | 1,688 | 1,670 | 1,670 | 6,600 | 1,670 |
| 2012-10-10 | 1,701 | 1,720 | 1,683 | 1,690 | 5,700 | 1,690 |
| 2012-10-09 | 1,733 | 1,734 | 1,712 | 1,712 | 2,800 | 1,712 |
| 2012-10-05 | 1,741 | 1,743 | 1,730 | 1,730 | 7,600 | 1,730 |
| 2012-10-04 | 1,752 | 1,830 | 1,733 | 1,733 | 6,900 | 1,733 |
| 2012-10-03 | 1,851 | 1,851 | 1,751 | 1,751 | 10,800 | 1,751 |
| 2012-10-02 | 1,885 | 1,885 | 1,857 | 1,859 | 2,400 | 1,859 |
| 2012-10-01 | 1,886 | 1,886 | 1,845 | 1,885 | 2,400 | 1,885 |
| 2012-09-28 | 1,878 | 1,889 | 1,851 | 1,888 | 2,900 | 1,888 |
| 2012-09-27 | 1,820 | 1,890 | 1,820 | 1,850 | 5,500 | 1,850 |
| 2012-09-26 | 1,828 | 1,861 | 1,815 | 1,860 | 7,100 | 1,860 |
| 2012-09-25 | 1,794 | 1,833 | 1,794 | 1,831 | 4,200 | 1,831 |
| 2012-09-24 | 1,830 | 1,830 | 1,767 | 1,828 | 3,700 | 1,828 |
| 2012-09-21 | 1,792 | 1,826 | 1,790 | 1,802 | 3,300 | 1,802 |
| 2012-09-20 | 1,846 | 1,846 | 1,789 | 1,790 | 6,400 | 1,790 |
| 2012-09-19 | 1,830 | 1,850 | 1,814 | 1,847 | 3,200 | 1,847 |
| 2012-09-18 | 1,785 | 1,809 | 1,747 | 1,809 | 4,900 | 1,809 |
| 2012-09-14 | 1,771 | 1,800 | 1,759 | 1,790 | 10,600 | 1,790 |
| 2012-09-13 | 1,735 | 1,745 | 1,721 | 1,731 | 1,900 | 1,731 |
| 2012-09-12 | 1,715 | 1,739 | 1,714 | 1,735 | 1,900 | 1,735 |
| 2012-09-11 | 1,700 | 1,712 | 1,700 | 1,704 | 3,600 | 1,704 |
| 2012-09-10 | 1,724 | 1,725 | 1,704 | 1,711 | 2,000 | 1,711 |
| 2012-09-07 | 1,716 | 1,740 | 1,716 | 1,724 | 5,800 | 1,724 |
| 2012-09-06 | 1,737 | 1,737 | 1,713 | 1,715 | 2,400 | 1,715 |
| 2012-09-05 | 1,760 | 1,760 | 1,731 | 1,737 | 3,800 | 1,737 |
| 2012-09-04 | 1,801 | 1,801 | 1,764 | 1,764 | 4,500 | 1,764 |
| 2012-09-03 | 1,792 | 1,826 | 1,750 | 1,790 | 9,100 | 1,790 |
| 2012-08-31 | 1,818 | 1,818 | 1,804 | 1,804 | 2,300 | 1,804 |
| 2012-08-30 | 1,825 | 1,826 | 1,821 | 1,826 | 1,100 | 1,826 |
| 2012-08-29 | 1,823 | 1,829 | 1,823 | 1,829 | 1,900 | 1,829 |
| 2012-08-28 | 1,843 | 1,851 | 1,777 | 1,812 | 6,900 | 1,812 |
| 2012-08-27 | 1,858 | 1,858 | 1,840 | 1,842 | 2,100 | 1,842 |
| 2012-08-24 | 1,849 | 1,849 | 1,837 | 1,838 | 1,800 | 1,838 |
| 2012-08-23 | 1,839 | 1,848 | 1,835 | 1,848 | 2,800 | 1,848 |
| 2012-08-22 | 1,840 | 1,840 | 1,800 | 1,840 | 3,700 | 1,840 |
| 2012-08-21 | 1,830 | 1,849 | 1,823 | 1,845 | 3,800 | 1,845 |
| 2012-08-20 | 1,839 | 1,839 | 1,820 | 1,820 | 1,500 | 1,820 |
| 2012-08-17 | 1,843 | 1,843 | 1,833 | 1,839 | 2,500 | 1,839 |
| 2012-08-16 | 1,770 | 1,843 | 1,770 | 1,843 | 4,300 | 1,843 |
| 2012-08-15 | 1,743 | 1,755 | 1,731 | 1,749 | 1,100 | 1,749 |
| 2012-08-14 | 1,734 | 1,751 | 1,734 | 1,743 | 5,800 | 1,743 |
| 2012-08-13 | 1,711 | 1,732 | 1,711 | 1,727 | 2,600 | 1,727 |
| 2012-08-10 | 1,730 | 1,730 | 1,705 | 1,730 | 2,700 | 1,730 |
| 2012-08-09 | 1,705 | 1,733 | 1,705 | 1,733 | 2,000 | 1,733 |
| 2012-08-08 | 1,695 | 1,732 | 1,695 | 1,718 | 4,400 | 1,718 |
| 2012-08-07 | 1,700 | 1,725 | 1,695 | 1,695 | 3,900 | 1,695 |
| 2012-08-06 | 1,712 | 1,729 | 1,701 | 1,706 | 3,600 | 1,706 |
| 2012-08-03 | 1,767 | 1,767 | 1,747 | 1,752 | 9,200 | 1,752 |
| 2012-08-02 | 1,747 | 1,807 | 1,747 | 1,807 | 1,000 | 1,807 |
| 2012-08-01 | 1,740 | 1,744 | 1,740 | 1,742 | 4,800 | 1,742 |
| 2012-07-31 | 1,739 | 1,758 | 1,737 | 1,737 | 1,900 | 1,737 |
| 2012-07-30 | 1,720 | 1,740 | 1,716 | 1,739 | 2,400 | 1,739 |
| 2012-07-27 | 1,711 | 1,750 | 1,711 | 1,717 | 3,000 | 1,717 |
| 2012-07-26 | 1,682 | 1,711 | 1,660 | 1,711 | 7,500 | 1,711 |
| 2012-07-25 | 1,713 | 1,714 | 1,681 | 1,681 | 8,500 | 1,681 |
| 2012-07-24 | 1,770 | 1,770 | 1,710 | 1,713 | 5,400 | 1,713 |
| 2012-07-23 | 1,771 | 1,797 | 1,730 | 1,730 | 5,700 | 1,730 |
| 2012-07-20 | 1,820 | 1,820 | 1,771 | 1,771 | 5,600 | 1,771 |
| 2012-07-19 | 1,805 | 1,828 | 1,804 | 1,816 | 9,500 | 1,816 |
| 2012-07-18 | 1,817 | 1,826 | 1,804 | 1,804 | 2,900 | 1,804 |
| 2012-07-17 | 1,845 | 1,845 | 1,830 | 1,830 | 2,500 | 1,830 |
| 2012-07-13 | 1,853 | 1,888 | 1,844 | 1,844 | 6,200 | 1,844 |
| 2012-07-12 | 1,878 | 1,878 | 1,866 | 1,878 | 2,100 | 1,878 |
| 2012-07-11 | 1,915 | 1,920 | 1,878 | 1,878 | 5,400 | 1,878 |
| 2012-07-10 | 1,938 | 1,959 | 1,920 | 1,920 | 4,400 | 1,920 |
| 2012-07-09 | 1,940 | 1,950 | 1,938 | 1,938 | 9,300 | 1,938 |
| 2012-07-06 | 1,960 | 1,965 | 1,937 | 1,938 | 4,000 | 1,938 |
| 2012-07-05 | 1,976 | 1,976 | 1,929 | 1,930 | 2,100 | 1,930 |
| 2012-07-04 | 1,937 | 1,976 | 1,937 | 1,961 | 5,500 | 1,961 |
| 2012-07-03 | 1,938 | 1,969 | 1,915 | 1,935 | 8,400 | 1,935 |
| 2012-07-02 | 1,954 | 1,954 | 1,918 | 1,918 | 5,300 | 1,918 |
| 2012-06-29 | 1,935 | 1,990 | 1,933 | 1,954 | 7,300 | 1,954 |
| 2012-06-28 | 1,981 | 1,981 | 1,965 | 1,975 | 6,000 | 1,975 |
| 2012-06-27 | 1,980 | 1,980 | 1,940 | 1,980 | 5,000 | 1,980 |
| 2012-06-26 | 1,952 | 1,980 | 1,920 | 1,980 | 7,800 | 1,980 |
| 2012-06-25 | 1,999 | 1,999 | 1,952 | 1,952 | 4,300 | 1,952 |
| 2012-06-22 | 1,985 | 1,985 | 1,950 | 1,968 | 2,200 | 1,968 |
| 2012-06-21 | 1,986 | 1,999 | 1,973 | 1,989 | 6,800 | 1,989 |
| 2012-06-20 | 1,975 | 1,981 | 1,956 | 1,975 | 4,600 | 1,975 |
| 2012-06-19 | 1,952 | 1,962 | 1,938 | 1,938 | 7,300 | 1,938 |
| 2012-06-18 | 1,971 | 1,978 | 1,954 | 1,960 | 7,400 | 1,960 |
| 2012-06-15 | 1,973 | 1,975 | 1,945 | 1,965 | 6,300 | 1,965 |
| 2012-06-14 | 1,960 | 1,960 | 1,923 | 1,933 | 3,600 | 1,933 |
| 2012-06-13 | 1,956 | 1,988 | 1,955 | 1,962 | 5,900 | 1,962 |
| 2012-06-12 | 1,903 | 1,967 | 1,894 | 1,967 | 14,500 | 1,967 |
| 2012-06-11 | 1,891 | 1,929 | 1,881 | 1,904 | 9,100 | 1,904 |
| 2012-06-08 | 1,884 | 1,884 | 1,830 | 1,880 | 23,400 | 1,880 |
| 2012-06-07 | 1,818 | 1,894 | 1,815 | 1,883 | 8,700 | 1,883 |
| 2012-06-06 | 1,708 | 1,793 | 1,708 | 1,793 | 22,400 | 1,793 |
| 2012-06-05 | 1,669 | 1,710 | 1,652 | 1,697 | 6,200 | 1,697 |
| 2012-06-04 | 1,678 | 1,715 | 1,660 | 1,670 | 13,800 | 1,670 |
| 2012-06-01 | 1,702 | 1,719 | 1,675 | 1,689 | 7,000 | 1,689 |
| 2012-05-31 | 1,704 | 1,720 | 1,701 | 1,707 | 8,200 | 1,707 |
| 2012-05-30 | 1,734 | 1,734 | 1,706 | 1,720 | 8,600 | 1,720 |
| 2012-05-29 | 1,706 | 1,763 | 1,706 | 1,745 | 8,100 | 1,745 |
| 2012-05-28 | 1,721 | 1,721 | 1,705 | 1,705 | 4,600 | 1,705 |
| 2012-05-25 | 1,719 | 1,730 | 1,709 | 1,711 | 8,300 | 1,711 |
| 2012-05-24 | 1,706 | 1,746 | 1,703 | 1,719 | 4,300 | 1,719 |
| 2012-05-23 | 1,720 | 1,724 | 1,698 | 1,703 | 12,800 | 1,703 |
| 2012-05-22 | 1,742 | 1,779 | 1,724 | 1,724 | 6,200 | 1,724 |
| 2012-05-21 | 1,722 | 1,749 | 1,711 | 1,720 | 11,200 | 1,720 |
| 2012-05-18 | 1,777 | 1,777 | 1,703 | 1,711 | 14,700 | 1,711 |
| 2012-05-17 | 1,756 | 1,786 | 1,742 | 1,769 | 5,600 | 1,769 |
| 2012-05-16 | 1,754 | 1,763 | 1,750 | 1,757 | 6,500 | 1,757 |
| 2012-05-15 | 1,852 | 1,854 | 1,750 | 1,751 | 15,000 | 1,751 |
| 2012-05-14 | 1,901 | 1,906 | 1,851 | 1,852 | 8,400 | 1,852 |
| 2012-05-11 | 1,922 | 1,925 | 1,902 | 1,906 | 11,000 | 1,906 |
| 2012-05-10 | 1,924 | 1,934 | 1,918 | 1,928 | 7,300 | 1,928 |
| 2012-05-09 | 1,970 | 1,970 | 1,936 | 1,936 | 7,300 | 1,936 |
| 2012-05-08 | 2,009 | 2,010 | 1,972 | 1,989 | 6,200 | 1,989 |
| 2012-05-07 | 1,991 | 1,998 | 1,976 | 1,980 | 11,500 | 1,980 |
| 2012-05-02 | 2,005 | 2,020 | 2,000 | 2,020 | 9,600 | 2,020 |
| 2012-05-01 | 2,006 | 2,018 | 1,999 | 2,009 | 6,600 | 2,009 |
| 2012-04-27 | 2,030 | 2,030 | 1,995 | 2,006 | 12,000 | 2,006 |
| 2012-04-26 | 2,025 | 2,027 | 2,016 | 2,022 | 9,000 | 2,022 |
| 2012-04-25 | 2,018 | 2,023 | 2,012 | 2,020 | 17,900 | 2,020 |
| 2012-04-24 | 2,011 | 2,020 | 2,006 | 2,012 | 13,400 | 2,012 |
| 2012-04-23 | 2,007 | 2,022 | 2,007 | 2,013 | 8,900 | 2,013 |
| 2012-04-20 | 2,002 | 2,019 | 1,998 | 2,011 | 4,500 | 2,011 |
| 2012-04-19 | 2,020 | 2,020 | 1,998 | 2,014 | 20,200 | 2,014 |
| 2012-04-18 | 2,039 | 2,050 | 1,990 | 2,020 | 34,600 | 2,020 |
| 2012-04-17 | 1,893 | 1,893 | 1,870 | 1,879 | 2,900 | 1,879 |
| 2012-04-16 | 1,898 | 1,922 | 1,894 | 1,894 | 7,700 | 1,894 |
| 2012-04-13 | 1,900 | 1,940 | 1,890 | 1,898 | 10,800 | 1,898 |
| 2012-04-12 | 1,917 | 1,945 | 1,886 | 1,901 | 10,600 | 1,901 |
| 2012-04-11 | 1,890 | 1,913 | 1,868 | 1,899 | 5,700 | 1,899 |
| 2012-04-10 | 1,927 | 1,927 | 1,901 | 1,901 | 6,300 | 1,901 |
| 2012-04-09 | 1,940 | 1,945 | 1,926 | 1,926 | 4,700 | 1,926 |
| 2012-04-06 | 1,963 | 1,969 | 1,935 | 1,940 | 8,800 | 1,940 |
| 2012-04-05 | 1,984 | 1,995 | 1,968 | 1,976 | 9,300 | 1,976 |
| 2012-04-04 | 2,028 | 2,031 | 1,977 | 1,996 | 32,600 | 1,996 |
| 2012-04-03 | 2,020 | 2,025 | 2,014 | 2,014 | 29,900 | 2,014 |
| 2012-04-02 | 2,008 | 2,025 | 2,001 | 2,016 | 30,100 | 2,016 |
| 2012-03-30 | 2,025 | 2,027 | 2,008 | 2,008 | 34,300 | 2,008 |
| 2012-03-29 | 2,021 | 2,031 | 2,003 | 2,024 | 28,500 | 2,024 |
| 2012-03-28 | 2,015 | 2,035 | 2,013 | 2,021 | 46,800 | 2,021 |
| 2012-03-27 | 2,020 | 2,029 | 2,008 | 2,020 | 77,700 | 2,020 |
| 2012-03-26 | 2,026 | 2,035 | 2,016 | 2,019 | 26,900 | 2,019 |
| 2012-03-23 | 2,018 | 2,030 | 2,015 | 2,025 | 21,000 | 2,025 |
| 2012-03-22 | 2,017 | 2,030 | 2,010 | 2,013 | 16,400 | 2,013 |
| 2012-03-21 | 2,021 | 2,032 | 2,000 | 2,000 | 22,900 | 2,000 |
| 2012-03-19 | 2,023 | 2,037 | 2,012 | 2,012 | 21,300 | 2,012 |
| 2012-03-16 | 2,007 | 2,020 | 2,004 | 2,017 | 10,300 | 2,017 |
| 2012-03-15 | 2,006 | 2,008 | 1,992 | 1,999 | 8,000 | 1,999 |
| 2012-03-14 | 1,997 | 2,005 | 1,989 | 1,995 | 11,100 | 1,995 |
| 2012-03-13 | 2,010 | 2,011 | 1,982 | 1,982 | 13,100 | 1,982 |
| 2012-03-12 | 1,998 | 2,014 | 1,996 | 1,998 | 9,800 | 1,998 |
| 2012-03-09 | 2,001 | 2,015 | 1,995 | 1,995 | 22,600 | 1,995 |
| 2012-03-08 | 2,005 | 2,007 | 1,992 | 1,996 | 10,900 | 1,996 |
| 2012-03-07 | 1,999 | 2,004 | 1,993 | 2,000 | 20,800 | 2,000 |
| 2012-03-06 | 2,009 | 2,009 | 1,990 | 1,999 | 21,400 | 1,999 |
| 2012-03-05 | 2,020 | 2,022 | 2,005 | 2,010 | 12,800 | 2,010 |
| 2012-03-02 | 2,020 | 2,020 | 2,006 | 2,013 | 5,400 | 2,013 |
| 2012-03-01 | 2,014 | 2,019 | 1,997 | 2,019 | 15,300 | 2,019 |
| 2012-02-29 | 2,002 | 2,020 | 2,001 | 2,004 | 13,400 | 2,004 |
| 2012-02-28 | 2,010 | 2,012 | 1,994 | 1,994 | 45,800 | 1,994 |
| 2012-02-27 | 2,011 | 2,011 | 2,000 | 2,005 | 63,800 | 2,005 |
| 2012-02-24 | 2,000 | 2,002 | 1,995 | 2,000 | 8,200 | 2,000 |
| 2012-02-23 | 2,003 | 2,009 | 1,999 | 2,000 | 56,300 | 2,000 |
| 2012-02-22 | 2,026 | 2,027 | 1,999 | 2,018 | 62,000 | 2,018 |
| 2012-02-21 | 2,020 | 2,021 | 2,013 | 2,013 | 7,300 | 2,013 |
| 2012-02-20 | 2,016 | 2,034 | 2,016 | 2,021 | 4,400 | 2,021 |
| 2012-02-17 | 2,013 | 2,015 | 1,999 | 2,011 | 4,300 | 2,011 |
| 2012-02-16 | 2,010 | 2,015 | 1,991 | 2,000 | 9,000 | 2,000 |
| 2012-02-15 | 2,004 | 2,017 | 2,003 | 2,012 | 18,200 | 2,012 |
| 2012-02-14 | 2,001 | 2,015 | 1,990 | 2,010 | 17,700 | 2,010 |
| 2012-02-13 | 1,995 | 2,011 | 1,995 | 2,009 | 5,200 | 2,009 |
| 2012-02-10 | 2,008 | 2,008 | 1,991 | 1,998 | 9,400 | 1,998 |
| 2012-02-09 | 2,004 | 2,019 | 1,997 | 1,997 | 12,200 | 1,997 |
| 2012-02-08 | 2,009 | 2,019 | 1,991 | 2,011 | 13,200 | 2,011 |
| 2012-02-07 | 2,000 | 2,010 | 1,993 | 1,998 | 7,800 | 1,998 |
| 2012-02-06 | 1,997 | 2,029 | 1,920 | 2,002 | 8,400 | 2,002 |
| 2012-02-03 | 2,000 | 2,009 | 1,994 | 1,994 | 2,600 | 1,994 |
| 2012-02-02 | 2,038 | 2,038 | 1,988 | 2,000 | 4,500 | 2,000 |
| 2012-02-01 | 2,000 | 2,010 | 1,990 | 1,998 | 3,700 | 1,998 |
| 2012-01-31 | 1,992 | 2,001 | 1,992 | 2,000 | 4,700 | 2,000 |
| 2012-01-30 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 1,999 |
| 2012-01-27 | 2,000 | 2,000 | 1,995 | 1,995 | 1,000 | 1,995 |
| 2012-01-26 | 2,006 | 2,015 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2012-01-25 | 2,005 | 2,011 | 1,998 | 2,000 | 8,100 | 2,000 |
| 2012-01-24 | 2,035 | 2,035 | 1,992 | 1,993 | 3,300 | 1,993 |
| 2012-01-23 | 2,035 | 2,035 | 1,990 | 2,020 | 2,800 | 2,020 |
| 2012-01-20 | 2,005 | 2,047 | 2,005 | 2,027 | 12,300 | 2,027 |
| 2012-01-19 | 1,988 | 2,000 | 1,988 | 1,990 | 2,000 | 1,990 |
| 2012-01-18 | 1,985 | 2,009 | 1,975 | 1,989 | 3,700 | 1,989 |
| 2012-01-17 | 1,968 | 1,978 | 1,968 | 1,978 | 400 | 1,978 |
| 2012-01-16 | 1,954 | 1,968 | 1,954 | 1,968 | 700 | 1,968 |
| 2012-01-13 | 1,950 | 1,974 | 1,950 | 1,966 | 2,400 | 1,966 |
| 2012-01-12 | 1,975 | 1,980 | 1,950 | 1,950 | 5,900 | 1,950 |
| 2012-01-11 | 1,996 | 2,009 | 1,975 | 1,983 | 3,100 | 1,983 |
| 2012-01-10 | 1,992 | 1,997 | 1,963 | 1,978 | 5,900 | 1,978 |
| 2012-01-06 | 1,972 | 1,982 | 1,962 | 1,981 | 3,900 | 1,981 |
| 2012-01-05 | 1,974 | 1,992 | 1,962 | 1,971 | 2,800 | 1,971 |
| 2012-01-04 | 2,015 | 2,016 | 1,965 | 1,985 | 12,500 | 1,985 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
