6861 (株)キーエンス 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 | 23,510 | 23,920 | 23,480 | 23,870 | 128,100 | 5,967.50 |
| 2012-12-27 | 23,450 | 23,480 | 23,300 | 23,340 | 121,000 | 5,835 |
| 2012-12-26 | 23,090 | 23,230 | 22,930 | 23,090 | 94,400 | 5,772.50 |
| 2012-12-25 | 23,470 | 23,540 | 23,000 | 23,010 | 123,500 | 5,752.50 |
| 2012-12-21 | 23,340 | 23,450 | 23,240 | 23,240 | 189,100 | 5,810 |
| 2012-12-20 | 23,280 | 23,490 | 23,020 | 23,290 | 261,500 | 5,822.50 |
| 2012-12-19 | 23,120 | 23,290 | 23,040 | 23,270 | 191,700 | 5,817.50 |
| 2012-12-18 | 23,100 | 23,190 | 22,980 | 22,980 | 130,200 | 5,745 |
| 2012-12-17 | 23,650 | 23,700 | 23,130 | 23,160 | 158,200 | 5,790 |
| 2012-12-14 | 23,100 | 23,360 | 23,040 | 23,270 | 239,100 | 5,817.50 |
| 2012-12-13 | 23,540 | 23,570 | 23,200 | 23,250 | 180,000 | 5,812.50 |
| 2012-12-12 | 23,980 | 24,000 | 23,350 | 23,350 | 122,800 | 5,837.50 |
| 2012-12-11 | 23,810 | 23,810 | 23,620 | 23,620 | 53,500 | 5,905 |
| 2012-12-10 | 23,660 | 23,860 | 23,350 | 23,800 | 72,400 | 5,950 |
| 2012-12-07 | 23,600 | 23,630 | 23,360 | 23,410 | 93,700 | 5,852.50 |
| 2012-12-06 | 23,820 | 23,930 | 23,540 | 23,630 | 146,500 | 5,907.50 |
| 2012-12-05 | 23,430 | 23,760 | 23,260 | 23,640 | 127,900 | 5,910 |
| 2012-12-04 | 23,190 | 23,470 | 23,130 | 23,420 | 114,600 | 5,855 |
| 2012-12-03 | 23,340 | 23,340 | 23,040 | 23,180 | 150,000 | 5,795 |
| 2012-11-30 | 22,710 | 23,090 | 22,650 | 23,020 | 155,500 | 5,755 |
| 2012-11-29 | 22,440 | 22,670 | 22,410 | 22,600 | 109,000 | 5,650 |
| 2012-11-28 | 22,300 | 22,440 | 22,200 | 22,250 | 144,200 | 5,562.50 |
| 2012-11-27 | 22,560 | 22,860 | 22,500 | 22,600 | 218,200 | 5,650 |
| 2012-11-26 | 22,320 | 22,650 | 21,910 | 22,210 | 191,700 | 5,552.50 |
| 2012-11-22 | 22,290 | 22,420 | 21,900 | 21,950 | 142,800 | 5,487.50 |
| 2012-11-21 | 22,340 | 22,340 | 22,000 | 22,060 | 107,700 | 5,515 |
| 2012-11-20 | 22,240 | 22,350 | 22,110 | 22,210 | 109,300 | 5,552.50 |
| 2012-11-19 | 22,110 | 22,340 | 22,080 | 22,200 | 131,300 | 5,550 |
| 2012-11-16 | 21,450 | 21,990 | 21,400 | 21,950 | 145,500 | 5,487.50 |
| 2012-11-15 | 21,040 | 21,420 | 20,890 | 21,400 | 125,700 | 5,350 |
| 2012-11-14 | 20,940 | 21,070 | 20,910 | 21,020 | 75,900 | 5,255 |
| 2012-11-13 | 20,890 | 21,050 | 20,670 | 20,900 | 69,000 | 5,225 |
| 2012-11-12 | 20,500 | 20,840 | 20,390 | 20,750 | 109,500 | 5,187.50 |
| 2012-11-09 | 20,800 | 21,070 | 20,660 | 21,010 | 75,400 | 5,252.50 |
| 2012-11-08 | 21,100 | 21,160 | 20,900 | 20,930 | 104,300 | 5,232.50 |
| 2012-11-07 | 21,330 | 21,360 | 21,150 | 21,200 | 128,200 | 5,300 |
| 2012-11-06 | 21,230 | 21,480 | 21,150 | 21,440 | 133,300 | 5,360 |
| 2012-11-05 | 21,300 | 21,300 | 21,150 | 21,280 | 71,300 | 5,320 |
| 2012-11-02 | 21,300 | 21,430 | 21,180 | 21,280 | 133,800 | 5,320 |
| 2012-11-01 | 21,300 | 21,340 | 21,080 | 21,230 | 120,200 | 5,307.50 |
| 2012-10-31 | 21,180 | 21,340 | 21,110 | 21,180 | 190,800 | 5,295 |
| 2012-10-30 | 20,450 | 21,270 | 20,420 | 21,010 | 301,300 | 5,252.50 |
| 2012-10-29 | 20,010 | 20,090 | 19,750 | 19,810 | 68,300 | 4,952.50 |
| 2012-10-26 | 20,200 | 20,230 | 19,830 | 19,860 | 135,400 | 4,965 |
| 2012-10-25 | 19,630 | 20,060 | 19,620 | 20,040 | 105,500 | 5,010 |
| 2012-10-24 | 19,450 | 19,770 | 19,430 | 19,600 | 103,800 | 4,900 |
| 2012-10-23 | 19,910 | 19,910 | 19,520 | 19,610 | 138,700 | 4,902.50 |
| 2012-10-22 | 19,820 | 20,030 | 19,660 | 19,920 | 122,500 | 4,980 |
| 2012-10-19 | 20,010 | 20,110 | 19,920 | 20,100 | 154,100 | 5,025 |
| 2012-10-18 | 19,900 | 20,050 | 19,830 | 20,010 | 111,400 | 5,002.50 |
| 2012-10-17 | 20,030 | 20,170 | 19,790 | 19,800 | 123,600 | 4,950 |
| 2012-10-16 | 19,800 | 19,890 | 19,560 | 19,840 | 147,000 | 4,960 |
| 2012-10-15 | 19,050 | 19,380 | 19,000 | 19,380 | 129,900 | 4,845 |
| 2012-10-12 | 19,220 | 19,230 | 18,950 | 19,040 | 179,200 | 4,760 |
| 2012-10-11 | 19,070 | 19,420 | 19,060 | 19,300 | 94,300 | 4,825 |
| 2012-10-10 | 19,570 | 19,620 | 19,190 | 19,220 | 129,600 | 4,805 |
| 2012-10-09 | 19,970 | 20,170 | 19,700 | 19,720 | 114,500 | 4,930 |
| 2012-10-05 | 20,330 | 20,360 | 19,850 | 19,890 | 116,800 | 4,972.50 |
| 2012-10-04 | 20,160 | 20,350 | 20,000 | 20,230 | 97,800 | 5,057.50 |
| 2012-10-03 | 20,180 | 20,310 | 20,020 | 20,070 | 79,500 | 5,017.50 |
| 2012-10-02 | 20,370 | 20,380 | 20,120 | 20,170 | 71,000 | 5,042.50 |
| 2012-10-01 | 20,090 | 20,360 | 20,050 | 20,240 | 107,300 | 5,060 |
| 2012-09-28 | 20,410 | 20,490 | 19,870 | 20,000 | 114,500 | 5,000 |
| 2012-09-27 | 20,000 | 20,420 | 19,950 | 20,380 | 82,600 | 5,095 |
| 2012-09-26 | 20,160 | 20,380 | 19,990 | 20,030 | 107,100 | 5,007.50 |
| 2012-09-25 | 20,060 | 20,290 | 20,060 | 20,290 | 126,900 | 5,072.50 |
| 2012-09-24 | 20,100 | 20,270 | 20,060 | 20,150 | 69,300 | 5,037.50 |
| 2012-09-21 | 20,350 | 20,420 | 20,120 | 20,270 | 132,700 | 5,067.50 |
| 2012-09-20 | 20,720 | 20,810 | 20,330 | 20,350 | 151,300 | 5,087.50 |
| 2012-09-19 | 20,500 | 20,990 | 20,460 | 20,890 | 124,600 | 5,222.50 |
| 2012-09-18 | 20,290 | 20,490 | 20,040 | 20,350 | 163,500 | 5,087.50 |
| 2012-09-14 | 20,480 | 20,610 | 20,180 | 20,370 | 172,600 | 5,092.50 |
| 2012-09-13 | 20,550 | 20,570 | 20,330 | 20,410 | 75,500 | 5,102.50 |
| 2012-09-12 | 20,330 | 20,540 | 20,180 | 20,540 | 93,800 | 5,135 |
| 2012-09-11 | 20,080 | 20,380 | 20,080 | 20,340 | 125,000 | 5,085 |
| 2012-09-10 | 19,980 | 20,080 | 19,850 | 20,080 | 131,000 | 5,020 |
| 2012-09-07 | 20,460 | 20,480 | 19,810 | 19,990 | 205,600 | 4,997.50 |
| 2012-09-06 | 20,050 | 20,090 | 19,910 | 20,090 | 121,100 | 5,022.50 |
| 2012-09-05 | 20,160 | 20,240 | 20,030 | 20,030 | 89,400 | 5,007.50 |
| 2012-09-04 | 20,410 | 20,430 | 20,070 | 20,290 | 109,300 | 5,072.50 |
| 2012-09-03 | 20,550 | 20,740 | 20,410 | 20,440 | 84,300 | 5,110 |
| 2012-08-31 | 20,950 | 21,060 | 20,600 | 20,620 | 87,900 | 5,155 |
| 2012-08-30 | 20,990 | 21,040 | 20,860 | 21,020 | 82,500 | 5,255 |
| 2012-08-29 | 20,980 | 21,090 | 20,940 | 20,990 | 94,500 | 5,247.50 |
| 2012-08-28 | 20,880 | 21,070 | 20,710 | 20,910 | 150,800 | 5,227.50 |
| 2012-08-27 | 20,730 | 20,800 | 20,590 | 20,640 | 71,500 | 5,160 |
| 2012-08-24 | 20,780 | 20,810 | 20,490 | 20,670 | 89,200 | 5,167.50 |
| 2012-08-23 | 20,720 | 21,040 | 20,650 | 20,980 | 92,200 | 5,245 |
| 2012-08-22 | 21,060 | 21,120 | 20,660 | 20,720 | 132,400 | 5,180 |
| 2012-08-21 | 21,230 | 21,320 | 20,930 | 21,220 | 140,600 | 5,305 |
| 2012-08-20 | 21,300 | 21,300 | 21,070 | 21,160 | 117,500 | 5,290 |
| 2012-08-17 | 20,750 | 21,000 | 20,700 | 20,980 | 104,300 | 5,245 |
| 2012-08-16 | 20,710 | 20,730 | 20,520 | 20,600 | 114,500 | 5,150 |
| 2012-08-15 | 20,600 | 20,660 | 20,330 | 20,500 | 117,400 | 5,125 |
| 2012-08-14 | 20,340 | 20,560 | 20,320 | 20,500 | 148,600 | 5,125 |
| 2012-08-13 | 20,190 | 20,350 | 20,160 | 20,180 | 32,200 | 5,045 |
| 2012-08-10 | 20,320 | 20,320 | 20,190 | 20,250 | 78,300 | 5,062.50 |
| 2012-08-09 | 20,210 | 20,430 | 20,100 | 20,430 | 170,500 | 5,107.50 |
| 2012-08-08 | 20,090 | 20,160 | 19,850 | 19,990 | 151,300 | 4,997.50 |
| 2012-08-07 | 19,660 | 20,060 | 19,640 | 20,030 | 109,300 | 5,007.50 |
| 2012-08-06 | 19,510 | 19,870 | 19,420 | 19,850 | 125,700 | 4,962.50 |
| 2012-08-03 | 19,400 | 19,410 | 19,050 | 19,100 | 182,100 | 4,775 |
| 2012-08-02 | 19,470 | 19,670 | 19,440 | 19,510 | 94,800 | 4,877.50 |
| 2012-08-01 | 19,620 | 19,710 | 19,440 | 19,500 | 107,600 | 4,875 |
| 2012-07-31 | 19,350 | 19,720 | 19,350 | 19,610 | 178,400 | 4,902.50 |
| 2012-07-30 | 19,180 | 19,390 | 19,180 | 19,310 | 119,700 | 4,827.50 |
| 2012-07-27 | 19,330 | 19,350 | 19,200 | 19,290 | 97,300 | 4,822.50 |
| 2012-07-26 | 19,200 | 19,330 | 19,130 | 19,330 | 102,300 | 4,832.50 |
| 2012-07-25 | 19,150 | 19,170 | 18,880 | 19,050 | 141,000 | 4,762.50 |
| 2012-07-24 | 19,210 | 19,290 | 18,960 | 19,110 | 83,100 | 4,777.50 |
| 2012-07-23 | 19,220 | 19,410 | 19,140 | 19,200 | 76,400 | 4,800 |
| 2012-07-20 | 19,440 | 19,560 | 19,270 | 19,300 | 72,300 | 4,825 |
| 2012-07-19 | 19,190 | 19,530 | 19,180 | 19,430 | 97,600 | 4,857.50 |
| 2012-07-18 | 19,270 | 19,370 | 19,140 | 19,200 | 95,200 | 4,800 |
| 2012-07-17 | 19,270 | 19,300 | 19,070 | 19,070 | 102,800 | 4,767.50 |
| 2012-07-13 | 19,010 | 19,270 | 19,010 | 19,160 | 110,100 | 4,790 |
| 2012-07-12 | 19,110 | 19,270 | 19,010 | 19,020 | 110,200 | 4,755 |
| 2012-07-11 | 19,090 | 19,090 | 18,960 | 19,080 | 81,200 | 4,770 |
| 2012-07-10 | 19,460 | 19,520 | 18,990 | 19,000 | 143,400 | 4,750 |
| 2012-07-09 | 19,350 | 19,570 | 19,310 | 19,450 | 70,300 | 4,862.50 |
| 2012-07-06 | 19,740 | 19,830 | 19,370 | 19,510 | 130,600 | 4,877.50 |
| 2012-07-05 | 19,660 | 19,770 | 19,640 | 19,690 | 83,400 | 4,922.50 |
| 2012-07-04 | 19,840 | 19,930 | 19,730 | 19,770 | 100,300 | 4,942.50 |
| 2012-07-03 | 19,700 | 20,000 | 19,680 | 20,000 | 98,700 | 5,000 |
| 2012-07-02 | 19,700 | 19,740 | 19,430 | 19,610 | 104,500 | 4,902.50 |
| 2012-06-29 | 19,240 | 19,680 | 19,230 | 19,620 | 183,000 | 4,905 |
| 2012-06-28 | 18,840 | 19,100 | 18,840 | 19,100 | 73,000 | 4,775 |
| 2012-06-27 | 18,670 | 18,760 | 18,540 | 18,750 | 67,100 | 4,687.50 |
| 2012-06-26 | 18,390 | 18,720 | 18,350 | 18,580 | 102,900 | 4,645 |
| 2012-06-25 | 18,730 | 18,730 | 18,500 | 18,530 | 66,400 | 4,632.50 |
| 2012-06-22 | 18,810 | 19,030 | 18,680 | 18,720 | 111,100 | 4,680 |
| 2012-06-21 | 18,940 | 19,160 | 18,910 | 19,010 | 131,300 | 4,752.50 |
| 2012-06-20 | 18,800 | 18,980 | 18,750 | 18,930 | 104,800 | 4,732.50 |
| 2012-06-19 | 18,570 | 18,700 | 18,480 | 18,530 | 63,100 | 4,632.50 |
| 2012-06-18 | 18,970 | 18,980 | 18,570 | 18,570 | 100,000 | 4,642.50 |
| 2012-06-15 | 18,780 | 18,910 | 18,570 | 18,580 | 125,900 | 4,645 |
| 2012-06-14 | 18,480 | 18,510 | 18,380 | 18,460 | 65,500 | 4,615 |
| 2012-06-13 | 18,330 | 18,530 | 18,270 | 18,470 | 95,400 | 4,617.50 |
| 2012-06-12 | 18,430 | 18,430 | 18,200 | 18,290 | 135,800 | 4,572.50 |
| 2012-06-11 | 18,510 | 18,780 | 18,510 | 18,580 | 123,500 | 4,645 |
| 2012-06-08 | 18,200 | 18,240 | 18,100 | 18,230 | 238,400 | 4,557.50 |
| 2012-06-07 | 18,100 | 18,120 | 17,930 | 18,110 | 90,200 | 4,527.50 |
| 2012-06-06 | 17,720 | 18,020 | 17,680 | 17,950 | 121,500 | 4,487.50 |
| 2012-06-05 | 17,610 | 17,770 | 17,480 | 17,770 | 132,300 | 4,442.50 |
| 2012-06-04 | 17,140 | 17,510 | 17,140 | 17,510 | 147,100 | 4,377.50 |
| 2012-06-01 | 17,390 | 17,570 | 17,330 | 17,410 | 120,000 | 4,352.50 |
| 2012-05-31 | 17,580 | 17,740 | 17,400 | 17,740 | 177,700 | 4,435 |
| 2012-05-30 | 17,670 | 17,910 | 17,570 | 17,900 | 136,900 | 4,475 |
| 2012-05-29 | 17,370 | 17,830 | 17,370 | 17,740 | 124,300 | 4,435 |
| 2012-05-28 | 17,460 | 17,540 | 17,360 | 17,460 | 69,300 | 4,365 |
| 2012-05-25 | 17,560 | 17,560 | 17,230 | 17,450 | 116,500 | 4,362.50 |
| 2012-05-24 | 17,240 | 17,450 | 17,120 | 17,240 | 98,900 | 4,310 |
| 2012-05-23 | 17,350 | 17,410 | 17,130 | 17,300 | 143,200 | 4,325 |
| 2012-05-22 | 17,400 | 17,560 | 17,310 | 17,410 | 129,900 | 4,352.50 |
| 2012-05-21 | 17,290 | 17,450 | 17,200 | 17,210 | 94,800 | 4,302.50 |
| 2012-05-18 | 17,670 | 17,670 | 17,390 | 17,470 | 132,700 | 4,367.50 |
| 2012-05-17 | 17,890 | 18,130 | 17,710 | 18,120 | 134,000 | 4,530 |
| 2012-05-16 | 17,890 | 18,090 | 17,850 | 18,030 | 118,500 | 4,507.50 |
| 2012-05-15 | 18,040 | 18,180 | 17,760 | 17,910 | 102,200 | 4,477.50 |
| 2012-05-14 | 18,210 | 18,340 | 18,110 | 18,240 | 51,400 | 4,560 |
| 2012-05-11 | 18,340 | 18,420 | 18,210 | 18,270 | 72,100 | 4,567.50 |
| 2012-05-10 | 18,100 | 18,320 | 17,700 | 18,220 | 118,700 | 4,555 |
| 2012-05-09 | 18,220 | 18,360 | 18,110 | 18,120 | 66,900 | 4,530 |
| 2012-05-08 | 18,440 | 18,580 | 18,360 | 18,460 | 66,500 | 4,615 |
| 2012-05-07 | 18,470 | 18,530 | 18,250 | 18,420 | 117,800 | 4,605 |
| 2012-05-02 | 18,910 | 18,970 | 18,770 | 18,870 | 93,100 | 4,717.50 |
| 2012-05-01 | 18,890 | 18,960 | 18,690 | 18,720 | 82,400 | 4,680 |
| 2012-04-27 | 19,240 | 19,260 | 18,780 | 18,960 | 101,100 | 4,740 |
| 2012-04-26 | 19,300 | 19,380 | 19,050 | 19,100 | 83,700 | 4,775 |
| 2012-04-25 | 19,070 | 19,330 | 19,070 | 19,290 | 150,600 | 4,822.50 |
| 2012-04-24 | 18,600 | 18,810 | 18,530 | 18,670 | 89,900 | 4,667.50 |
| 2012-04-23 | 18,880 | 19,110 | 18,770 | 18,830 | 74,600 | 4,707.50 |
| 2012-04-20 | 18,730 | 18,860 | 18,630 | 18,650 | 71,400 | 4,662.50 |
| 2012-04-19 | 18,900 | 19,030 | 18,830 | 18,860 | 68,400 | 4,715 |
| 2012-04-18 | 19,020 | 19,060 | 18,900 | 18,900 | 150,200 | 4,725 |
| 2012-04-17 | 18,530 | 19,000 | 18,530 | 18,720 | 126,200 | 4,680 |
| 2012-04-16 | 18,540 | 18,840 | 18,540 | 18,670 | 93,100 | 4,667.50 |
| 2012-04-13 | 18,960 | 18,960 | 18,760 | 18,800 | 63,200 | 4,700 |
| 2012-04-12 | 18,650 | 18,840 | 18,470 | 18,750 | 91,400 | 4,687.50 |
| 2012-04-11 | 18,580 | 18,680 | 18,470 | 18,560 | 125,500 | 4,640 |
| 2012-04-10 | 18,750 | 18,850 | 18,640 | 18,710 | 92,800 | 4,677.50 |
| 2012-04-09 | 18,800 | 18,920 | 18,740 | 18,740 | 82,800 | 4,685 |
| 2012-04-06 | 18,910 | 18,990 | 18,840 | 18,960 | 83,900 | 4,740 |
| 2012-04-05 | 19,080 | 19,130 | 18,950 | 19,050 | 107,200 | 4,762.50 |
| 2012-04-04 | 19,500 | 19,500 | 19,010 | 19,070 | 109,700 | 4,767.50 |
| 2012-04-03 | 19,360 | 19,450 | 19,220 | 19,360 | 78,500 | 4,840 |
| 2012-04-02 | 19,520 | 19,650 | 19,220 | 19,230 | 110,100 | 4,807.50 |
| 2012-03-30 | 19,530 | 19,590 | 19,390 | 19,460 | 256,400 | 4,865 |
| 2012-03-29 | 19,230 | 19,350 | 19,060 | 19,130 | 111,100 | 4,782.50 |
| 2012-03-28 | 19,090 | 19,300 | 18,980 | 19,300 | 137,100 | 4,825 |
| 2012-03-27 | 18,810 | 19,220 | 18,360 | 19,190 | 174,300 | 4,797.50 |
| 2012-03-26 | 18,900 | 18,970 | 18,830 | 18,860 | 119,500 | 4,715 |
| 2012-03-23 | 18,910 | 19,070 | 18,900 | 18,940 | 87,600 | 4,735 |
| 2012-03-22 | 18,980 | 19,260 | 18,930 | 19,040 | 114,800 | 4,760 |
| 2012-03-21 | 19,020 | 19,230 | 18,930 | 19,030 | 108,000 | 4,757.50 |
| 2012-03-19 | 19,300 | 19,360 | 19,140 | 19,260 | 113,000 | 4,815 |
| 2012-03-16 | 19,690 | 19,690 | 19,210 | 19,260 | 137,300 | 4,815 |
| 2012-03-15 | 19,850 | 19,850 | 19,490 | 19,720 | 189,700 | 4,930 |
| 2012-03-14 | 21,600 | 21,600 | 21,000 | 21,080 | 152,100 | 4,790.91 |
| 2012-03-13 | 21,290 | 21,540 | 21,110 | 21,110 | 160,400 | 4,797.73 |
| 2012-03-12 | 21,410 | 21,500 | 21,060 | 21,060 | 130,400 | 4,786.36 |
| 2012-03-09 | 21,470 | 21,520 | 21,240 | 21,400 | 124,200 | 4,863.64 |
| 2012-03-08 | 20,990 | 21,200 | 20,950 | 21,150 | 79,200 | 4,806.82 |
| 2012-03-07 | 20,700 | 20,860 | 20,660 | 20,770 | 96,600 | 4,720.45 |
| 2012-03-06 | 20,700 | 20,940 | 20,670 | 20,900 | 139,600 | 4,750 |
| 2012-03-05 | 20,950 | 21,150 | 20,750 | 20,820 | 139,100 | 4,731.82 |
| 2012-03-02 | 21,500 | 21,500 | 21,160 | 21,170 | 98,700 | 4,811.36 |
| 2012-03-01 | 21,320 | 21,320 | 21,000 | 21,110 | 140,100 | 4,797.73 |
| 2012-02-29 | 21,530 | 21,660 | 21,240 | 21,320 | 146,900 | 4,845.45 |
| 2012-02-28 | 20,720 | 21,300 | 20,690 | 21,250 | 122,200 | 4,829.55 |
| 2012-02-27 | 20,880 | 21,030 | 20,830 | 20,850 | 100,500 | 4,738.64 |
| 2012-02-24 | 20,900 | 21,110 | 20,760 | 20,980 | 155,400 | 4,768.18 |
| 2012-02-23 | 20,950 | 20,970 | 20,570 | 20,690 | 142,900 | 4,702.27 |
| 2012-02-22 | 20,430 | 20,740 | 20,350 | 20,740 | 191,800 | 4,713.64 |
| 2012-02-21 | 20,220 | 20,350 | 20,160 | 20,220 | 79,900 | 4,595.45 |
| 2012-02-20 | 20,230 | 20,270 | 20,080 | 20,230 | 110,500 | 4,597.73 |
| 2012-02-17 | 19,820 | 20,140 | 19,780 | 19,990 | 213,300 | 4,543.18 |
| 2012-02-16 | 19,480 | 19,580 | 19,380 | 19,550 | 155,100 | 4,443.18 |
| 2012-02-15 | 19,150 | 19,470 | 19,150 | 19,370 | 191,400 | 4,402.27 |
| 2012-02-14 | 18,990 | 19,070 | 18,910 | 18,990 | 105,600 | 4,315.91 |
| 2012-02-13 | 18,800 | 19,060 | 18,770 | 19,020 | 262,700 | 4,322.73 |
| 2012-02-10 | 18,530 | 18,600 | 18,480 | 18,560 | 165,100 | 4,218.18 |
| 2012-02-09 | 18,510 | 18,940 | 18,310 | 18,390 | 355,700 | 4,179.55 |
| 2012-02-08 | 18,990 | 19,050 | 18,810 | 18,900 | 213,100 | 4,295.45 |
| 2012-02-07 | 18,650 | 18,800 | 18,560 | 18,750 | 157,600 | 4,261.36 |
| 2012-02-06 | 18,680 | 18,710 | 18,430 | 18,580 | 212,200 | 4,222.73 |
| 2012-02-03 | 18,620 | 18,660 | 18,480 | 18,530 | 139,500 | 4,211.36 |
| 2012-02-02 | 18,720 | 18,860 | 18,520 | 18,610 | 220,100 | 4,229.55 |
| 2012-02-01 | 19,010 | 19,060 | 18,530 | 18,710 | 242,500 | 4,252.27 |
| 2012-01-31 | 19,000 | 19,140 | 18,920 | 18,990 | 187,000 | 4,315.91 |
| 2012-01-30 | 19,430 | 19,440 | 19,230 | 19,310 | 128,700 | 4,388.64 |
| 2012-01-27 | 19,730 | 19,820 | 19,480 | 19,580 | 102,600 | 4,450 |
| 2012-01-26 | 19,680 | 19,710 | 19,600 | 19,700 | 86,300 | 4,477.27 |
| 2012-01-25 | 19,370 | 19,740 | 19,330 | 19,720 | 87,900 | 4,481.82 |
| 2012-01-24 | 19,220 | 19,270 | 19,120 | 19,240 | 82,700 | 4,372.73 |
| 2012-01-23 | 19,660 | 19,660 | 19,200 | 19,260 | 117,100 | 4,377.27 |
| 2012-01-20 | 19,550 | 19,780 | 19,530 | 19,650 | 186,900 | 4,465.91 |
| 2012-01-19 | 19,050 | 19,360 | 18,870 | 19,230 | 178,700 | 4,370.45 |
| 2012-01-18 | 18,370 | 18,770 | 18,320 | 18,680 | 109,100 | 4,245.45 |
| 2012-01-17 | 18,400 | 18,500 | 18,210 | 18,340 | 131,100 | 4,168.18 |
| 2012-01-16 | 18,230 | 18,320 | 18,110 | 18,170 | 95,800 | 4,129.55 |
| 2012-01-13 | 18,170 | 18,370 | 18,160 | 18,310 | 91,300 | 4,161.36 |
| 2012-01-12 | 18,340 | 18,340 | 18,080 | 18,110 | 90,900 | 4,115.91 |
| 2012-01-11 | 18,570 | 18,960 | 18,360 | 18,430 | 163,400 | 4,188.64 |
| 2012-01-10 | 18,430 | 18,580 | 18,240 | 18,260 | 114,100 | 4,150 |
| 2012-01-06 | 18,460 | 18,490 | 18,080 | 18,200 | 148,900 | 4,136.36 |
| 2012-01-05 | 18,900 | 18,900 | 18,520 | 18,590 | 110,900 | 4,225 |
| 2012-01-04 | 18,960 | 19,300 | 18,700 | 19,100 | 134,800 | 4,340.91 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
