6866 HIOKI(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 | 1,368 | 1,380 | 1,367 | 1,371 | 7,600 | 1,371 |
| 2012-12-27 | 1,378 | 1,378 | 1,361 | 1,361 | 8,300 | 1,361 |
| 2012-12-26 | 1,379 | 1,379 | 1,359 | 1,376 | 5,800 | 1,376 |
| 2012-12-25 | 1,393 | 1,400 | 1,380 | 1,380 | 10,000 | 1,380 |
| 2012-12-21 | 1,413 | 1,416 | 1,390 | 1,393 | 13,300 | 1,393 |
| 2012-12-20 | 1,402 | 1,415 | 1,395 | 1,412 | 12,000 | 1,412 |
| 2012-12-19 | 1,398 | 1,405 | 1,390 | 1,401 | 11,900 | 1,401 |
| 2012-12-18 | 1,397 | 1,398 | 1,388 | 1,389 | 5,200 | 1,389 |
| 2012-12-17 | 1,387 | 1,392 | 1,385 | 1,387 | 4,200 | 1,387 |
| 2012-12-14 | 1,396 | 1,400 | 1,385 | 1,385 | 15,200 | 1,385 |
| 2012-12-13 | 1,400 | 1,401 | 1,393 | 1,394 | 5,900 | 1,394 |
| 2012-12-12 | 1,409 | 1,409 | 1,396 | 1,399 | 4,200 | 1,399 |
| 2012-12-11 | 1,407 | 1,409 | 1,404 | 1,405 | 4,100 | 1,405 |
| 2012-12-10 | 1,423 | 1,428 | 1,401 | 1,407 | 12,300 | 1,407 |
| 2012-12-07 | 1,380 | 1,386 | 1,379 | 1,386 | 5,700 | 1,386 |
| 2012-12-06 | 1,368 | 1,374 | 1,364 | 1,374 | 6,500 | 1,374 |
| 2012-12-05 | 1,346 | 1,364 | 1,341 | 1,364 | 3,000 | 1,364 |
| 2012-12-04 | 1,345 | 1,366 | 1,334 | 1,353 | 5,600 | 1,353 |
| 2012-12-03 | 1,350 | 1,363 | 1,334 | 1,351 | 5,600 | 1,351 |
| 2012-11-30 | 1,370 | 1,370 | 1,355 | 1,356 | 5,400 | 1,356 |
| 2012-11-29 | 1,389 | 1,392 | 1,362 | 1,362 | 7,100 | 1,362 |
| 2012-11-28 | 1,395 | 1,398 | 1,369 | 1,398 | 3,400 | 1,398 |
| 2012-11-27 | 1,368 | 1,396 | 1,368 | 1,395 | 7,000 | 1,395 |
| 2012-11-26 | 1,381 | 1,395 | 1,345 | 1,395 | 7,400 | 1,395 |
| 2012-11-22 | 1,377 | 1,388 | 1,377 | 1,381 | 7,200 | 1,381 |
| 2012-11-21 | 1,380 | 1,380 | 1,371 | 1,380 | 8,200 | 1,380 |
| 2012-11-20 | 1,346 | 1,380 | 1,344 | 1,380 | 5,900 | 1,380 |
| 2012-11-19 | 1,339 | 1,340 | 1,326 | 1,340 | 2,500 | 1,340 |
| 2012-11-16 | 1,314 | 1,329 | 1,308 | 1,329 | 3,500 | 1,329 |
| 2012-11-15 | 1,304 | 1,322 | 1,304 | 1,322 | 2,800 | 1,322 |
| 2012-11-14 | 1,300 | 1,311 | 1,300 | 1,301 | 1,000 | 1,301 |
| 2012-11-13 | 1,290 | 1,323 | 1,290 | 1,316 | 3,000 | 1,316 |
| 2012-11-12 | 1,304 | 1,314 | 1,290 | 1,298 | 6,000 | 1,298 |
| 2012-11-09 | 1,322 | 1,330 | 1,301 | 1,310 | 2,700 | 1,310 |
| 2012-11-08 | 1,358 | 1,358 | 1,336 | 1,346 | 1,100 | 1,346 |
| 2012-11-07 | 1,339 | 1,358 | 1,339 | 1,349 | 900 | 1,349 |
| 2012-11-06 | 1,336 | 1,340 | 1,336 | 1,339 | 1,500 | 1,339 |
| 2012-11-05 | 1,336 | 1,362 | 1,336 | 1,362 | 2,000 | 1,362 |
| 2012-11-02 | 1,368 | 1,371 | 1,351 | 1,370 | 3,000 | 1,370 |
| 2012-11-01 | 1,363 | 1,371 | 1,360 | 1,368 | 2,200 | 1,368 |
| 2012-10-31 | 1,374 | 1,374 | 1,350 | 1,362 | 3,700 | 1,362 |
| 2012-10-30 | 1,320 | 1,399 | 1,320 | 1,374 | 13,500 | 1,374 |
| 2012-10-29 | 1,347 | 1,349 | 1,329 | 1,340 | 2,600 | 1,340 |
| 2012-10-26 | 1,347 | 1,347 | 1,315 | 1,347 | 3,000 | 1,347 |
| 2012-10-25 | 1,305 | 1,345 | 1,305 | 1,345 | 2,600 | 1,345 |
| 2012-10-24 | 1,303 | 1,323 | 1,303 | 1,323 | 2,800 | 1,323 |
| 2012-10-23 | 1,340 | 1,340 | 1,320 | 1,321 | 2,400 | 1,321 |
| 2012-10-22 | 1,321 | 1,339 | 1,321 | 1,337 | 2,100 | 1,337 |
| 2012-10-19 | 1,348 | 1,348 | 1,320 | 1,339 | 7,000 | 1,339 |
| 2012-10-18 | 1,319 | 1,335 | 1,316 | 1,335 | 7,100 | 1,335 |
| 2012-10-17 | 1,300 | 1,310 | 1,289 | 1,307 | 3,900 | 1,307 |
| 2012-10-16 | 1,293 | 1,300 | 1,280 | 1,296 | 4,800 | 1,296 |
| 2012-10-15 | 1,282 | 1,297 | 1,282 | 1,297 | 2,900 | 1,297 |
| 2012-10-12 | 1,290 | 1,290 | 1,282 | 1,282 | 2,900 | 1,282 |
| 2012-10-11 | 1,272 | 1,294 | 1,272 | 1,282 | 3,800 | 1,282 |
| 2012-10-10 | 1,270 | 1,283 | 1,268 | 1,282 | 4,200 | 1,282 |
| 2012-10-09 | 1,279 | 1,279 | 1,265 | 1,272 | 8,300 | 1,272 |
| 2012-10-05 | 1,316 | 1,317 | 1,298 | 1,304 | 2,700 | 1,304 |
| 2012-10-04 | 1,325 | 1,325 | 1,292 | 1,316 | 3,400 | 1,316 |
| 2012-10-03 | 1,315 | 1,330 | 1,292 | 1,325 | 5,700 | 1,325 |
| 2012-10-02 | 1,313 | 1,333 | 1,313 | 1,320 | 2,400 | 1,320 |
| 2012-10-01 | 1,321 | 1,340 | 1,315 | 1,340 | 2,100 | 1,340 |
| 2012-09-28 | 1,359 | 1,359 | 1,340 | 1,349 | 3,100 | 1,349 |
| 2012-09-27 | 1,346 | 1,357 | 1,325 | 1,331 | 4,100 | 1,331 |
| 2012-09-26 | 1,344 | 1,348 | 1,324 | 1,348 | 4,100 | 1,348 |
| 2012-09-25 | 1,325 | 1,345 | 1,316 | 1,345 | 6,500 | 1,345 |
| 2012-09-24 | 1,328 | 1,334 | 1,322 | 1,333 | 2,300 | 1,333 |
| 2012-09-21 | 1,325 | 1,334 | 1,307 | 1,334 | 10,300 | 1,334 |
| 2012-09-20 | 1,325 | 1,325 | 1,306 | 1,318 | 8,300 | 1,318 |
| 2012-09-19 | 1,323 | 1,330 | 1,315 | 1,327 | 6,700 | 1,327 |
| 2012-09-18 | 1,323 | 1,323 | 1,316 | 1,323 | 4,300 | 1,323 |
| 2012-09-14 | 1,312 | 1,330 | 1,311 | 1,330 | 11,100 | 1,330 |
| 2012-09-13 | 1,312 | 1,322 | 1,296 | 1,309 | 3,300 | 1,309 |
| 2012-09-12 | 1,299 | 1,312 | 1,285 | 1,312 | 4,700 | 1,312 |
| 2012-09-11 | 1,290 | 1,304 | 1,290 | 1,303 | 2,500 | 1,303 |
| 2012-09-10 | 1,302 | 1,302 | 1,290 | 1,296 | 1,100 | 1,296 |
| 2012-09-07 | 1,295 | 1,313 | 1,295 | 1,302 | 6,200 | 1,302 |
| 2012-09-06 | 1,282 | 1,292 | 1,274 | 1,292 | 4,200 | 1,292 |
| 2012-09-05 | 1,285 | 1,289 | 1,277 | 1,281 | 4,000 | 1,281 |
| 2012-09-04 | 1,298 | 1,329 | 1,288 | 1,288 | 5,600 | 1,288 |
| 2012-09-03 | 1,332 | 1,332 | 1,297 | 1,297 | 4,400 | 1,297 |
| 2012-08-31 | 1,350 | 1,350 | 1,314 | 1,314 | 4,900 | 1,314 |
| 2012-08-30 | 1,360 | 1,360 | 1,347 | 1,351 | 4,000 | 1,351 |
| 2012-08-29 | 1,361 | 1,361 | 1,336 | 1,359 | 4,300 | 1,359 |
| 2012-08-28 | 1,362 | 1,363 | 1,321 | 1,334 | 9,800 | 1,334 |
| 2012-08-27 | 1,379 | 1,380 | 1,363 | 1,363 | 2,100 | 1,363 |
| 2012-08-24 | 1,400 | 1,400 | 1,372 | 1,378 | 12,900 | 1,378 |
| 2012-08-23 | 1,350 | 1,374 | 1,347 | 1,374 | 3,700 | 1,374 |
| 2012-08-22 | 1,370 | 1,370 | 1,310 | 1,350 | 4,100 | 1,350 |
| 2012-08-21 | 1,365 | 1,368 | 1,360 | 1,362 | 9,000 | 1,362 |
| 2012-08-20 | 1,350 | 1,354 | 1,343 | 1,354 | 5,400 | 1,354 |
| 2012-08-17 | 1,348 | 1,348 | 1,336 | 1,343 | 4,800 | 1,343 |
| 2012-08-16 | 1,333 | 1,345 | 1,324 | 1,345 | 6,400 | 1,345 |
| 2012-08-15 | 1,339 | 1,339 | 1,300 | 1,332 | 4,000 | 1,332 |
| 2012-08-14 | 1,300 | 1,335 | 1,300 | 1,335 | 7,200 | 1,335 |
| 2012-08-13 | 1,295 | 1,301 | 1,291 | 1,296 | 1,900 | 1,296 |
| 2012-08-10 | 1,300 | 1,300 | 1,295 | 1,300 | 4,800 | 1,300 |
| 2012-08-09 | 1,296 | 1,300 | 1,287 | 1,300 | 4,200 | 1,300 |
| 2012-08-08 | 1,289 | 1,302 | 1,288 | 1,294 | 6,900 | 1,294 |
| 2012-08-07 | 1,282 | 1,295 | 1,282 | 1,289 | 2,500 | 1,289 |
| 2012-08-06 | 1,280 | 1,303 | 1,280 | 1,298 | 5,800 | 1,298 |
| 2012-08-03 | 1,298 | 1,299 | 1,275 | 1,275 | 7,000 | 1,275 |
| 2012-08-02 | 1,334 | 1,334 | 1,312 | 1,312 | 3,000 | 1,312 |
| 2012-08-01 | 1,322 | 1,322 | 1,293 | 1,320 | 4,500 | 1,320 |
| 2012-07-31 | 1,347 | 1,347 | 1,288 | 1,303 | 13,600 | 1,303 |
| 2012-07-30 | 1,283 | 1,359 | 1,276 | 1,359 | 23,700 | 1,359 |
| 2012-07-27 | 1,292 | 1,292 | 1,275 | 1,279 | 7,500 | 1,279 |
| 2012-07-26 | 1,275 | 1,291 | 1,260 | 1,291 | 9,500 | 1,291 |
| 2012-07-25 | 1,297 | 1,319 | 1,270 | 1,272 | 17,800 | 1,272 |
| 2012-07-24 | 1,332 | 1,332 | 1,296 | 1,297 | 6,800 | 1,297 |
| 2012-07-23 | 1,310 | 1,311 | 1,295 | 1,295 | 11,100 | 1,295 |
| 2012-07-20 | 1,358 | 1,358 | 1,303 | 1,310 | 14,500 | 1,310 |
| 2012-07-19 | 1,328 | 1,338 | 1,321 | 1,335 | 14,400 | 1,335 |
| 2012-07-18 | 1,311 | 1,320 | 1,304 | 1,307 | 15,700 | 1,307 |
| 2012-07-17 | 1,324 | 1,336 | 1,310 | 1,310 | 9,900 | 1,310 |
| 2012-07-13 | 1,331 | 1,331 | 1,316 | 1,316 | 6,500 | 1,316 |
| 2012-07-12 | 1,350 | 1,350 | 1,331 | 1,331 | 10,200 | 1,331 |
| 2012-07-11 | 1,386 | 1,386 | 1,346 | 1,356 | 17,000 | 1,356 |
| 2012-07-10 | 1,384 | 1,400 | 1,384 | 1,385 | 11,500 | 1,385 |
| 2012-07-09 | 1,393 | 1,396 | 1,382 | 1,384 | 16,900 | 1,384 |
| 2012-07-06 | 1,401 | 1,414 | 1,393 | 1,393 | 23,700 | 1,393 |
| 2012-07-05 | 1,413 | 1,420 | 1,412 | 1,413 | 7,900 | 1,413 |
| 2012-07-04 | 1,422 | 1,436 | 1,413 | 1,414 | 11,200 | 1,414 |
| 2012-07-03 | 1,412 | 1,436 | 1,412 | 1,421 | 11,400 | 1,421 |
| 2012-07-02 | 1,428 | 1,440 | 1,421 | 1,422 | 7,600 | 1,422 |
| 2012-06-29 | 1,414 | 1,443 | 1,406 | 1,428 | 17,200 | 1,428 |
| 2012-06-28 | 1,423 | 1,430 | 1,416 | 1,416 | 12,000 | 1,416 |
| 2012-06-27 | 1,452 | 1,453 | 1,424 | 1,435 | 82,500 | 1,435 |
| 2012-06-26 | 1,467 | 1,471 | 1,460 | 1,460 | 55,500 | 1,460 |
| 2012-06-25 | 1,474 | 1,476 | 1,470 | 1,470 | 36,500 | 1,470 |
| 2012-06-22 | 1,470 | 1,476 | 1,470 | 1,473 | 16,500 | 1,473 |
| 2012-06-21 | 1,475 | 1,478 | 1,472 | 1,477 | 18,800 | 1,477 |
| 2012-06-20 | 1,467 | 1,474 | 1,466 | 1,472 | 20,400 | 1,472 |
| 2012-06-19 | 1,478 | 1,480 | 1,469 | 1,469 | 22,700 | 1,469 |
| 2012-06-18 | 1,480 | 1,480 | 1,474 | 1,476 | 21,700 | 1,476 |
| 2012-06-15 | 1,458 | 1,475 | 1,458 | 1,465 | 23,800 | 1,465 |
| 2012-06-14 | 1,475 | 1,477 | 1,470 | 1,472 | 6,800 | 1,472 |
| 2012-06-13 | 1,478 | 1,488 | 1,468 | 1,487 | 8,900 | 1,487 |
| 2012-06-12 | 1,480 | 1,485 | 1,472 | 1,485 | 5,700 | 1,485 |
| 2012-06-11 | 1,470 | 1,500 | 1,470 | 1,479 | 16,900 | 1,479 |
| 2012-06-08 | 1,463 | 1,470 | 1,451 | 1,470 | 27,400 | 1,470 |
| 2012-06-07 | 1,430 | 1,464 | 1,426 | 1,450 | 12,600 | 1,450 |
| 2012-06-06 | 1,410 | 1,428 | 1,410 | 1,428 | 10,900 | 1,428 |
| 2012-06-05 | 1,401 | 1,412 | 1,391 | 1,409 | 13,400 | 1,409 |
| 2012-06-04 | 1,425 | 1,425 | 1,390 | 1,403 | 13,400 | 1,403 |
| 2012-06-01 | 1,420 | 1,422 | 1,410 | 1,413 | 7,000 | 1,413 |
| 2012-05-31 | 1,411 | 1,430 | 1,401 | 1,430 | 10,600 | 1,430 |
| 2012-05-30 | 1,425 | 1,425 | 1,402 | 1,421 | 13,500 | 1,421 |
| 2012-05-29 | 1,423 | 1,425 | 1,412 | 1,425 | 5,600 | 1,425 |
| 2012-05-28 | 1,426 | 1,426 | 1,413 | 1,417 | 5,200 | 1,417 |
| 2012-05-25 | 1,404 | 1,427 | 1,404 | 1,425 | 7,700 | 1,425 |
| 2012-05-24 | 1,422 | 1,435 | 1,416 | 1,434 | 6,300 | 1,434 |
| 2012-05-23 | 1,418 | 1,424 | 1,401 | 1,407 | 8,700 | 1,407 |
| 2012-05-22 | 1,413 | 1,441 | 1,402 | 1,417 | 6,100 | 1,417 |
| 2012-05-21 | 1,415 | 1,415 | 1,380 | 1,413 | 9,000 | 1,413 |
| 2012-05-18 | 1,405 | 1,405 | 1,378 | 1,403 | 16,700 | 1,403 |
| 2012-05-17 | 1,402 | 1,415 | 1,402 | 1,412 | 7,700 | 1,412 |
| 2012-05-16 | 1,410 | 1,416 | 1,401 | 1,407 | 10,600 | 1,407 |
| 2012-05-15 | 1,448 | 1,448 | 1,400 | 1,409 | 12,900 | 1,409 |
| 2012-05-14 | 1,467 | 1,473 | 1,453 | 1,453 | 8,200 | 1,453 |
| 2012-05-11 | 1,480 | 1,485 | 1,466 | 1,466 | 9,400 | 1,466 |
| 2012-05-10 | 1,485 | 1,489 | 1,477 | 1,483 | 7,700 | 1,483 |
| 2012-05-09 | 1,480 | 1,500 | 1,480 | 1,481 | 9,700 | 1,481 |
| 2012-05-08 | 1,470 | 1,502 | 1,470 | 1,502 | 6,700 | 1,502 |
| 2012-05-07 | 1,472 | 1,481 | 1,472 | 1,476 | 8,500 | 1,476 |
| 2012-05-02 | 1,480 | 1,499 | 1,470 | 1,494 | 8,300 | 1,494 |
| 2012-05-01 | 1,475 | 1,479 | 1,470 | 1,470 | 7,000 | 1,470 |
| 2012-04-27 | 1,477 | 1,488 | 1,472 | 1,475 | 12,100 | 1,475 |
| 2012-04-26 | 1,475 | 1,481 | 1,473 | 1,476 | 9,400 | 1,476 |
| 2012-04-25 | 1,474 | 1,475 | 1,471 | 1,475 | 7,000 | 1,475 |
| 2012-04-24 | 1,475 | 1,481 | 1,466 | 1,472 | 7,600 | 1,472 |
| 2012-04-23 | 1,483 | 1,484 | 1,474 | 1,475 | 6,300 | 1,475 |
| 2012-04-20 | 1,483 | 1,485 | 1,470 | 1,480 | 11,600 | 1,480 |
| 2012-04-19 | 1,475 | 1,479 | 1,466 | 1,470 | 12,800 | 1,470 |
| 2012-04-18 | 1,479 | 1,487 | 1,475 | 1,475 | 12,200 | 1,475 |
| 2012-04-17 | 1,476 | 1,481 | 1,464 | 1,464 | 10,500 | 1,464 |
| 2012-04-16 | 1,468 | 1,486 | 1,468 | 1,474 | 13,600 | 1,474 |
| 2012-04-13 | 1,520 | 1,520 | 1,508 | 1,508 | 4,800 | 1,508 |
| 2012-04-12 | 1,470 | 1,507 | 1,470 | 1,507 | 8,800 | 1,507 |
| 2012-04-11 | 1,482 | 1,482 | 1,460 | 1,462 | 13,400 | 1,462 |
| 2012-04-10 | 1,495 | 1,504 | 1,495 | 1,495 | 8,300 | 1,495 |
| 2012-04-09 | 1,508 | 1,513 | 1,500 | 1,500 | 13,800 | 1,500 |
| 2012-04-06 | 1,520 | 1,521 | 1,507 | 1,513 | 11,300 | 1,513 |
| 2012-04-05 | 1,521 | 1,521 | 1,498 | 1,508 | 18,500 | 1,508 |
| 2012-04-04 | 1,590 | 1,598 | 1,525 | 1,543 | 20,100 | 1,543 |
| 2012-04-03 | 1,609 | 1,609 | 1,590 | 1,590 | 9,600 | 1,590 |
| 2012-04-02 | 1,599 | 1,609 | 1,596 | 1,602 | 13,800 | 1,602 |
| 2012-03-30 | 1,584 | 1,590 | 1,575 | 1,589 | 10,200 | 1,589 |
| 2012-03-29 | 1,562 | 1,580 | 1,562 | 1,580 | 12,600 | 1,580 |
| 2012-03-28 | 1,542 | 1,567 | 1,533 | 1,566 | 14,500 | 1,566 |
| 2012-03-27 | 1,512 | 1,539 | 1,504 | 1,539 | 15,000 | 1,539 |
| 2012-03-26 | 1,499 | 1,509 | 1,488 | 1,502 | 11,000 | 1,502 |
| 2012-03-23 | 1,491 | 1,500 | 1,480 | 1,491 | 17,800 | 1,491 |
| 2012-03-22 | 1,488 | 1,499 | 1,488 | 1,499 | 9,800 | 1,499 |
| 2012-03-21 | 1,496 | 1,498 | 1,487 | 1,487 | 20,600 | 1,487 |
| 2012-03-19 | 1,486 | 1,496 | 1,484 | 1,493 | 8,200 | 1,493 |
| 2012-03-16 | 1,465 | 1,480 | 1,462 | 1,478 | 14,900 | 1,478 |
| 2012-03-15 | 1,451 | 1,469 | 1,449 | 1,465 | 8,100 | 1,465 |
| 2012-03-14 | 1,460 | 1,463 | 1,450 | 1,450 | 14,000 | 1,450 |
| 2012-03-13 | 1,453 | 1,461 | 1,445 | 1,445 | 9,900 | 1,445 |
| 2012-03-12 | 1,458 | 1,458 | 1,447 | 1,452 | 8,800 | 1,452 |
| 2012-03-09 | 1,450 | 1,455 | 1,443 | 1,451 | 28,800 | 1,451 |
| 2012-03-08 | 1,438 | 1,450 | 1,438 | 1,449 | 9,200 | 1,449 |
| 2012-03-07 | 1,434 | 1,443 | 1,433 | 1,438 | 9,500 | 1,438 |
| 2012-03-06 | 1,433 | 1,450 | 1,433 | 1,445 | 16,300 | 1,445 |
| 2012-03-05 | 1,426 | 1,437 | 1,425 | 1,432 | 26,300 | 1,432 |
| 2012-03-02 | 1,401 | 1,429 | 1,399 | 1,420 | 22,800 | 1,420 |
| 2012-03-01 | 1,397 | 1,405 | 1,381 | 1,386 | 22,100 | 1,386 |
| 2012-02-29 | 1,421 | 1,425 | 1,396 | 1,396 | 52,400 | 1,396 |
| 2012-02-28 | 1,370 | 1,395 | 1,365 | 1,391 | 33,100 | 1,391 |
| 2012-02-27 | 1,359 | 1,365 | 1,355 | 1,362 | 21,500 | 1,362 |
| 2012-02-24 | 1,337 | 1,344 | 1,335 | 1,342 | 17,500 | 1,342 |
| 2012-02-23 | 1,334 | 1,340 | 1,324 | 1,337 | 19,200 | 1,337 |
| 2012-02-22 | 1,333 | 1,336 | 1,327 | 1,334 | 15,700 | 1,334 |
| 2012-02-21 | 1,335 | 1,336 | 1,328 | 1,330 | 14,200 | 1,330 |
| 2012-02-20 | 1,330 | 1,335 | 1,325 | 1,328 | 18,000 | 1,328 |
| 2012-02-17 | 1,309 | 1,317 | 1,307 | 1,310 | 11,500 | 1,310 |
| 2012-02-16 | 1,301 | 1,313 | 1,301 | 1,305 | 14,500 | 1,305 |
| 2012-02-15 | 1,289 | 1,301 | 1,288 | 1,297 | 27,200 | 1,297 |
| 2012-02-14 | 1,278 | 1,288 | 1,278 | 1,288 | 8,400 | 1,288 |
| 2012-02-13 | 1,287 | 1,287 | 1,273 | 1,284 | 14,000 | 1,284 |
| 2012-02-10 | 1,280 | 1,288 | 1,276 | 1,280 | 9,300 | 1,280 |
| 2012-02-09 | 1,286 | 1,289 | 1,276 | 1,277 | 21,700 | 1,277 |
| 2012-02-08 | 1,290 | 1,295 | 1,283 | 1,290 | 17,800 | 1,290 |
| 2012-02-07 | 1,290 | 1,297 | 1,289 | 1,289 | 9,400 | 1,289 |
| 2012-02-06 | 1,290 | 1,302 | 1,286 | 1,289 | 13,100 | 1,289 |
| 2012-02-03 | 1,294 | 1,295 | 1,289 | 1,289 | 11,600 | 1,289 |
| 2012-02-02 | 1,294 | 1,297 | 1,292 | 1,294 | 8,100 | 1,294 |
| 2012-02-01 | 1,293 | 1,299 | 1,286 | 1,287 | 11,900 | 1,287 |
| 2012-01-31 | 1,286 | 1,293 | 1,286 | 1,287 | 21,800 | 1,287 |
| 2012-01-30 | 1,295 | 1,297 | 1,286 | 1,288 | 25,000 | 1,288 |
| 2012-01-27 | 1,310 | 1,310 | 1,293 | 1,298 | 20,000 | 1,298 |
| 2012-01-26 | 1,322 | 1,322 | 1,303 | 1,310 | 32,800 | 1,310 |
| 2012-01-25 | 1,293 | 1,301 | 1,292 | 1,292 | 13,900 | 1,292 |
| 2012-01-24 | 1,305 | 1,305 | 1,292 | 1,293 | 8,500 | 1,293 |
| 2012-01-23 | 1,305 | 1,306 | 1,301 | 1,303 | 9,200 | 1,303 |
| 2012-01-20 | 1,290 | 1,305 | 1,289 | 1,305 | 22,500 | 1,305 |
| 2012-01-19 | 1,297 | 1,300 | 1,293 | 1,295 | 7,900 | 1,295 |
| 2012-01-18 | 1,300 | 1,305 | 1,292 | 1,299 | 5,800 | 1,299 |
| 2012-01-17 | 1,300 | 1,300 | 1,290 | 1,300 | 3,600 | 1,300 |
| 2012-01-16 | 1,311 | 1,311 | 1,295 | 1,300 | 5,600 | 1,300 |
| 2012-01-13 | 1,311 | 1,314 | 1,310 | 1,311 | 5,800 | 1,311 |
| 2012-01-12 | 1,320 | 1,320 | 1,310 | 1,311 | 4,400 | 1,311 |
| 2012-01-11 | 1,315 | 1,327 | 1,315 | 1,325 | 5,900 | 1,325 |
| 2012-01-10 | 1,322 | 1,328 | 1,318 | 1,322 | 7,200 | 1,322 |
| 2012-01-06 | 1,322 | 1,323 | 1,313 | 1,322 | 3,100 | 1,322 |
| 2012-01-05 | 1,336 | 1,336 | 1,323 | 1,325 | 2,400 | 1,325 |
| 2012-01-04 | 1,332 | 1,339 | 1,300 | 1,337 | 8,900 | 1,337 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
