6905 コーセル(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 | 1,064 | 1,068 | 1,060 | 1,062 | 17,700 | 1,062 |
| 2012-12-27 | 1,074 | 1,075 | 1,060 | 1,063 | 33,100 | 1,063 |
| 2012-12-26 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 1,070 |
| 2012-12-25 | 1,074 | 1,078 | 1,062 | 1,067 | 20,000 | 1,067 |
| 2012-12-21 | 1,073 | 1,082 | 1,055 | 1,067 | 62,700 | 1,067 |
| 2012-12-20 | 1,084 | 1,084 | 1,064 | 1,072 | 47,300 | 1,072 |
| 2012-12-19 | 1,065 | 1,088 | 1,064 | 1,083 | 34,200 | 1,083 |
| 2012-12-18 | 1,062 | 1,068 | 1,060 | 1,060 | 22,600 | 1,060 |
| 2012-12-17 | 1,056 | 1,083 | 1,053 | 1,066 | 65,700 | 1,066 |
| 2012-12-14 | 1,019 | 1,033 | 1,019 | 1,029 | 67,500 | 1,029 |
| 2012-12-13 | 1,064 | 1,069 | 1,018 | 1,019 | 50,500 | 1,019 |
| 2012-12-12 | 1,048 | 1,053 | 1,017 | 1,039 | 42,300 | 1,039 |
| 2012-12-11 | 1,076 | 1,077 | 1,051 | 1,059 | 15,600 | 1,059 |
| 2012-12-10 | 1,083 | 1,088 | 1,061 | 1,076 | 36,600 | 1,076 |
| 2012-12-07 | 1,058 | 1,075 | 1,052 | 1,053 | 22,600 | 1,053 |
| 2012-12-06 | 1,065 | 1,078 | 1,063 | 1,068 | 27,000 | 1,068 |
| 2012-12-05 | 1,063 | 1,064 | 1,045 | 1,064 | 24,800 | 1,064 |
| 2012-12-04 | 1,064 | 1,076 | 1,064 | 1,076 | 13,200 | 1,076 |
| 2012-12-03 | 1,056 | 1,068 | 1,046 | 1,064 | 11,700 | 1,064 |
| 2012-11-30 | 1,065 | 1,065 | 1,034 | 1,034 | 18,100 | 1,034 |
| 2012-11-29 | 1,040 | 1,071 | 1,024 | 1,056 | 25,100 | 1,056 |
| 2012-11-28 | 1,034 | 1,049 | 1,028 | 1,040 | 12,600 | 1,040 |
| 2012-11-27 | 1,075 | 1,091 | 1,043 | 1,054 | 59,700 | 1,054 |
| 2012-11-26 | 1,087 | 1,097 | 1,068 | 1,074 | 26,700 | 1,074 |
| 2012-11-22 | 1,070 | 1,094 | 1,061 | 1,077 | 34,100 | 1,077 |
| 2012-11-21 | 1,066 | 1,074 | 1,053 | 1,063 | 23,100 | 1,063 |
| 2012-11-20 | 1,090 | 1,095 | 1,060 | 1,062 | 21,000 | 1,062 |
| 2012-11-19 | 1,099 | 1,099 | 1,063 | 1,083 | 27,100 | 1,083 |
| 2012-11-16 | 1,074 | 1,091 | 1,071 | 1,077 | 37,600 | 1,077 |
| 2012-11-15 | 1,062 | 1,085 | 1,057 | 1,082 | 63,600 | 1,082 |
| 2012-11-14 | 1,033 | 1,067 | 1,023 | 1,060 | 30,800 | 1,060 |
| 2012-11-13 | 1,017 | 1,032 | 1,012 | 1,027 | 26,000 | 1,027 |
| 2012-11-12 | 1,012 | 1,020 | 1,011 | 1,014 | 19,100 | 1,014 |
| 2012-11-09 | 1,010 | 1,019 | 1,010 | 1,015 | 17,400 | 1,015 |
| 2012-11-08 | 1,032 | 1,032 | 1,018 | 1,029 | 12,700 | 1,029 |
| 2012-11-07 | 1,042 | 1,044 | 1,033 | 1,042 | 18,100 | 1,042 |
| 2012-11-06 | 1,022 | 1,033 | 1,022 | 1,031 | 14,200 | 1,031 |
| 2012-11-05 | 1,043 | 1,043 | 1,028 | 1,036 | 11,400 | 1,036 |
| 2012-11-02 | 1,047 | 1,050 | 1,023 | 1,047 | 26,100 | 1,047 |
| 2012-11-01 | 1,034 | 1,045 | 1,010 | 1,035 | 53,700 | 1,035 |
| 2012-10-31 | 1,019 | 1,040 | 1,019 | 1,031 | 19,100 | 1,031 |
| 2012-10-30 | 1,042 | 1,046 | 1,019 | 1,019 | 26,500 | 1,019 |
| 2012-10-29 | 1,030 | 1,045 | 1,025 | 1,043 | 19,600 | 1,043 |
| 2012-10-26 | 1,027 | 1,029 | 1,011 | 1,025 | 26,000 | 1,025 |
| 2012-10-25 | 1,016 | 1,031 | 1,015 | 1,023 | 29,300 | 1,023 |
| 2012-10-24 | 1,016 | 1,046 | 1,011 | 1,015 | 27,700 | 1,015 |
| 2012-10-23 | 1,071 | 1,071 | 1,031 | 1,033 | 16,800 | 1,033 |
| 2012-10-22 | 1,054 | 1,072 | 1,040 | 1,067 | 16,900 | 1,067 |
| 2012-10-19 | 1,080 | 1,080 | 1,047 | 1,071 | 23,500 | 1,071 |
| 2012-10-18 | 1,045 | 1,084 | 1,043 | 1,083 | 54,000 | 1,083 |
| 2012-10-17 | 1,030 | 1,049 | 1,030 | 1,042 | 35,300 | 1,042 |
| 2012-10-16 | 1,010 | 1,029 | 1,009 | 1,024 | 42,900 | 1,024 |
| 2012-10-15 | 989 | 1,011 | 989 | 998 | 14,400 | 998 |
| 2012-10-12 | 989 | 994 | 989 | 989 | 21,200 | 989 |
| 2012-10-11 | 994 | 1,000 | 980 | 988 | 44,600 | 988 |
| 2012-10-10 | 994 | 1,008 | 988 | 999 | 50,000 | 999 |
| 2012-10-09 | 1,012 | 1,020 | 1,002 | 1,004 | 53,500 | 1,004 |
| 2012-10-05 | 1,025 | 1,025 | 1,005 | 1,019 | 22,300 | 1,019 |
| 2012-10-04 | 1,020 | 1,029 | 1,010 | 1,027 | 16,400 | 1,027 |
| 2012-10-03 | 1,000 | 1,029 | 999 | 1,010 | 144,100 | 1,010 |
| 2012-10-02 | 1,034 | 1,043 | 1,011 | 1,033 | 14,100 | 1,033 |
| 2012-10-01 | 1,034 | 1,043 | 1,013 | 1,034 | 8,600 | 1,034 |
| 2012-09-28 | 1,065 | 1,065 | 1,031 | 1,044 | 17,900 | 1,044 |
| 2012-09-27 | 1,057 | 1,077 | 1,050 | 1,069 | 21,600 | 1,069 |
| 2012-09-26 | 1,042 | 1,080 | 1,042 | 1,057 | 15,400 | 1,057 |
| 2012-09-25 | 1,035 | 1,075 | 1,035 | 1,057 | 23,600 | 1,057 |
| 2012-09-24 | 1,024 | 1,057 | 1,024 | 1,035 | 12,800 | 1,035 |
| 2012-09-21 | 1,026 | 1,038 | 1,011 | 1,017 | 16,200 | 1,017 |
| 2012-09-20 | 1,043 | 1,043 | 1,025 | 1,025 | 5,400 | 1,025 |
| 2012-09-19 | 1,050 | 1,050 | 1,041 | 1,046 | 22,400 | 1,046 |
| 2012-09-18 | 1,053 | 1,068 | 1,048 | 1,052 | 20,200 | 1,052 |
| 2012-09-14 | 1,027 | 1,059 | 1,024 | 1,051 | 35,800 | 1,051 |
| 2012-09-13 | 1,000 | 1,025 | 1,000 | 1,009 | 11,100 | 1,009 |
| 2012-09-12 | 1,001 | 1,033 | 997 | 1,004 | 24,100 | 1,004 |
| 2012-09-11 | 1,028 | 1,030 | 998 | 1,006 | 29,100 | 1,006 |
| 2012-09-10 | 1,004 | 1,026 | 1,004 | 1,025 | 8,300 | 1,025 |
| 2012-09-07 | 1,017 | 1,022 | 1,001 | 1,003 | 13,800 | 1,003 |
| 2012-09-06 | 1,000 | 1,012 | 999 | 1,007 | 12,500 | 1,007 |
| 2012-09-05 | 985 | 1,017 | 985 | 1,000 | 32,800 | 1,000 |
| 2012-09-04 | 1,016 | 1,017 | 1,000 | 1,002 | 23,600 | 1,002 |
| 2012-09-03 | 1,039 | 1,050 | 1,025 | 1,025 | 10,400 | 1,025 |
| 2012-08-31 | 1,045 | 1,052 | 1,032 | 1,037 | 4,000 | 1,037 |
| 2012-08-30 | 1,072 | 1,072 | 1,051 | 1,052 | 6,200 | 1,052 |
| 2012-08-29 | 1,030 | 1,071 | 1,030 | 1,069 | 11,900 | 1,069 |
| 2012-08-28 | 1,027 | 1,054 | 1,007 | 1,025 | 36,700 | 1,025 |
| 2012-08-27 | 1,039 | 1,057 | 1,026 | 1,026 | 14,900 | 1,026 |
| 2012-08-24 | 1,056 | 1,069 | 1,024 | 1,042 | 17,100 | 1,042 |
| 2012-08-23 | 1,058 | 1,075 | 1,047 | 1,056 | 11,600 | 1,056 |
| 2012-08-22 | 1,079 | 1,079 | 1,048 | 1,056 | 7,100 | 1,056 |
| 2012-08-21 | 1,066 | 1,080 | 1,065 | 1,079 | 12,400 | 1,079 |
| 2012-08-20 | 1,067 | 1,072 | 1,050 | 1,065 | 8,800 | 1,065 |
| 2012-08-17 | 1,065 | 1,074 | 1,048 | 1,066 | 16,100 | 1,066 |
| 2012-08-16 | 1,041 | 1,070 | 1,041 | 1,066 | 36,500 | 1,066 |
| 2012-08-15 | 1,024 | 1,039 | 1,024 | 1,039 | 19,000 | 1,039 |
| 2012-08-14 | 1,007 | 1,024 | 1,007 | 1,022 | 37,400 | 1,022 |
| 2012-08-13 | 1,000 | 1,013 | 995 | 1,002 | 11,900 | 1,002 |
| 2012-08-10 | 990 | 1,006 | 990 | 1,000 | 18,700 | 1,000 |
| 2012-08-09 | 1,010 | 1,010 | 1,002 | 1,006 | 15,100 | 1,006 |
| 2012-08-08 | 1,012 | 1,015 | 1,007 | 1,011 | 25,200 | 1,011 |
| 2012-08-07 | 1,006 | 1,019 | 992 | 1,005 | 25,000 | 1,005 |
| 2012-08-06 | 1,006 | 1,020 | 1,000 | 1,009 | 18,300 | 1,009 |
| 2012-08-03 | 1,020 | 1,020 | 998 | 999 | 26,100 | 999 |
| 2012-08-02 | 1,051 | 1,053 | 1,021 | 1,032 | 19,600 | 1,032 |
| 2012-08-01 | 1,024 | 1,046 | 1,001 | 1,042 | 10,300 | 1,042 |
| 2012-07-31 | 1,022 | 1,044 | 1,018 | 1,036 | 16,400 | 1,036 |
| 2012-07-30 | 1,015 | 1,030 | 1,012 | 1,030 | 12,500 | 1,030 |
| 2012-07-27 | 1,017 | 1,017 | 996 | 1,008 | 19,800 | 1,008 |
| 2012-07-26 | 1,017 | 1,017 | 999 | 1,016 | 18,000 | 1,016 |
| 2012-07-25 | 987 | 1,023 | 973 | 1,009 | 64,500 | 1,009 |
| 2012-07-24 | 994 | 1,003 | 986 | 987 | 62,000 | 987 |
| 2012-07-23 | 1,000 | 1,016 | 994 | 994 | 21,800 | 994 |
| 2012-07-20 | 1,024 | 1,026 | 1,000 | 1,002 | 26,000 | 1,002 |
| 2012-07-19 | 1,016 | 1,044 | 1,013 | 1,027 | 20,600 | 1,027 |
| 2012-07-18 | 1,013 | 1,026 | 1,000 | 1,008 | 12,500 | 1,008 |
| 2012-07-17 | 1,024 | 1,025 | 1,007 | 1,007 | 11,300 | 1,007 |
| 2012-07-13 | 1,048 | 1,067 | 1,041 | 1,041 | 21,600 | 1,041 |
| 2012-07-12 | 1,020 | 1,057 | 1,020 | 1,048 | 24,600 | 1,048 |
| 2012-07-11 | 1,041 | 1,041 | 1,005 | 1,017 | 18,100 | 1,017 |
| 2012-07-10 | 1,046 | 1,053 | 1,042 | 1,042 | 17,100 | 1,042 |
| 2012-07-09 | 1,024 | 1,056 | 1,010 | 1,046 | 8,200 | 1,046 |
| 2012-07-06 | 1,054 | 1,067 | 1,034 | 1,037 | 19,000 | 1,037 |
| 2012-07-05 | 1,058 | 1,062 | 1,048 | 1,054 | 12,700 | 1,054 |
| 2012-07-04 | 1,073 | 1,083 | 1,047 | 1,058 | 25,200 | 1,058 |
| 2012-07-03 | 1,051 | 1,083 | 1,051 | 1,067 | 14,900 | 1,067 |
| 2012-07-02 | 1,113 | 1,113 | 1,051 | 1,051 | 33,800 | 1,051 |
| 2012-06-29 | 1,061 | 1,122 | 1,048 | 1,112 | 63,600 | 1,112 |
| 2012-06-28 | 1,035 | 1,073 | 1,035 | 1,064 | 48,800 | 1,064 |
| 2012-06-27 | 1,011 | 1,034 | 999 | 1,034 | 35,900 | 1,034 |
| 2012-06-26 | 1,011 | 1,025 | 993 | 998 | 31,200 | 998 |
| 2012-06-25 | 1,022 | 1,032 | 1,016 | 1,022 | 26,300 | 1,022 |
| 2012-06-22 | 1,007 | 1,027 | 999 | 1,021 | 42,200 | 1,021 |
| 2012-06-21 | 1,000 | 1,004 | 989 | 1,002 | 93,800 | 1,002 |
| 2012-06-20 | 1,020 | 1,020 | 1,001 | 1,004 | 34,200 | 1,004 |
| 2012-06-19 | 1,003 | 1,023 | 998 | 1,002 | 49,000 | 1,002 |
| 2012-06-18 | 998 | 1,018 | 995 | 1,003 | 45,800 | 1,003 |
| 2012-06-15 | 978 | 992 | 971 | 992 | 75,300 | 992 |
| 2012-06-14 | 993 | 1,010 | 972 | 977 | 81,000 | 977 |
| 2012-06-13 | 926 | 1,014 | 912 | 995 | 221,700 | 995 |
| 2012-06-12 | 862 | 898 | 861 | 896 | 24,100 | 896 |
| 2012-06-11 | 872 | 900 | 867 | 883 | 33,000 | 883 |
| 2012-06-08 | 875 | 879 | 864 | 872 | 68,400 | 872 |
| 2012-06-07 | 885 | 894 | 868 | 881 | 80,800 | 881 |
| 2012-06-06 | 868 | 877 | 852 | 872 | 140,700 | 872 |
| 2012-06-05 | 930 | 933 | 902 | 912 | 38,000 | 912 |
| 2012-06-04 | 943 | 944 | 911 | 927 | 28,200 | 927 |
| 2012-06-01 | 989 | 993 | 960 | 963 | 18,400 | 963 |
| 2012-05-31 | 973 | 991 | 973 | 991 | 19,200 | 991 |
| 2012-05-30 | 979 | 996 | 973 | 994 | 15,800 | 994 |
| 2012-05-29 | 988 | 1,003 | 973 | 988 | 26,500 | 988 |
| 2012-05-28 | 997 | 998 | 973 | 975 | 16,600 | 975 |
| 2012-05-25 | 987 | 1,000 | 987 | 997 | 11,700 | 997 |
| 2012-05-24 | 980 | 989 | 965 | 987 | 16,700 | 987 |
| 2012-05-23 | 1,017 | 1,022 | 979 | 982 | 40,800 | 982 |
| 2012-05-22 | 1,020 | 1,035 | 1,016 | 1,021 | 30,300 | 1,021 |
| 2012-05-21 | 1,015 | 1,037 | 1,015 | 1,022 | 14,800 | 1,022 |
| 2012-05-18 | 1,058 | 1,058 | 1,017 | 1,020 | 33,400 | 1,020 |
| 2012-05-17 | 1,052 | 1,098 | 1,052 | 1,082 | 12,100 | 1,082 |
| 2012-05-16 | 1,097 | 1,097 | 1,050 | 1,064 | 34,800 | 1,064 |
| 2012-05-15 | 1,136 | 1,136 | 1,101 | 1,104 | 36,900 | 1,104 |
| 2012-05-14 | 1,157 | 1,157 | 1,136 | 1,136 | 46,600 | 1,136 |
| 2012-05-11 | 1,180 | 1,180 | 1,150 | 1,165 | 54,900 | 1,165 |
| 2012-05-10 | 1,109 | 1,167 | 1,109 | 1,160 | 40,700 | 1,160 |
| 2012-05-09 | 1,129 | 1,136 | 1,115 | 1,120 | 21,600 | 1,120 |
| 2012-05-08 | 1,136 | 1,170 | 1,121 | 1,134 | 16,400 | 1,134 |
| 2012-05-07 | 1,123 | 1,136 | 1,122 | 1,130 | 15,500 | 1,130 |
| 2012-05-02 | 1,145 | 1,153 | 1,122 | 1,153 | 16,300 | 1,153 |
| 2012-05-01 | 1,144 | 1,173 | 1,117 | 1,127 | 130,900 | 1,127 |
| 2012-04-27 | 1,176 | 1,176 | 1,133 | 1,138 | 18,300 | 1,138 |
| 2012-04-26 | 1,153 | 1,180 | 1,151 | 1,171 | 23,600 | 1,171 |
| 2012-04-25 | 1,120 | 1,144 | 1,120 | 1,141 | 10,700 | 1,141 |
| 2012-04-24 | 1,119 | 1,121 | 1,111 | 1,117 | 12,500 | 1,117 |
| 2012-04-23 | 1,134 | 1,151 | 1,122 | 1,135 | 8,800 | 1,135 |
| 2012-04-20 | 1,137 | 1,137 | 1,116 | 1,129 | 6,400 | 1,129 |
| 2012-04-19 | 1,142 | 1,149 | 1,135 | 1,135 | 11,000 | 1,135 |
| 2012-04-18 | 1,134 | 1,150 | 1,129 | 1,147 | 24,100 | 1,147 |
| 2012-04-17 | 1,109 | 1,121 | 1,108 | 1,115 | 11,400 | 1,115 |
| 2012-04-16 | 1,115 | 1,123 | 1,108 | 1,109 | 17,000 | 1,109 |
| 2012-04-13 | 1,111 | 1,119 | 1,111 | 1,115 | 10,400 | 1,115 |
| 2012-04-12 | 1,120 | 1,120 | 1,104 | 1,111 | 11,500 | 1,111 |
| 2012-04-11 | 1,109 | 1,126 | 1,102 | 1,120 | 26,300 | 1,120 |
| 2012-04-10 | 1,110 | 1,125 | 1,110 | 1,120 | 32,800 | 1,120 |
| 2012-04-09 | 1,091 | 1,105 | 1,084 | 1,100 | 25,700 | 1,100 |
| 2012-04-06 | 1,104 | 1,112 | 1,098 | 1,107 | 28,900 | 1,107 |
| 2012-04-05 | 1,113 | 1,113 | 1,102 | 1,112 | 18,200 | 1,112 |
| 2012-04-04 | 1,127 | 1,134 | 1,102 | 1,113 | 37,900 | 1,113 |
| 2012-04-03 | 1,126 | 1,139 | 1,120 | 1,126 | 20,700 | 1,126 |
| 2012-04-02 | 1,147 | 1,156 | 1,132 | 1,136 | 22,100 | 1,136 |
| 2012-03-30 | 1,162 | 1,164 | 1,143 | 1,152 | 18,200 | 1,152 |
| 2012-03-29 | 1,142 | 1,160 | 1,135 | 1,153 | 34,100 | 1,153 |
| 2012-03-28 | 1,140 | 1,149 | 1,130 | 1,142 | 27,300 | 1,142 |
| 2012-03-27 | 1,126 | 1,145 | 1,121 | 1,138 | 43,300 | 1,138 |
| 2012-03-26 | 1,131 | 1,133 | 1,105 | 1,105 | 37,700 | 1,105 |
| 2012-03-23 | 1,117 | 1,138 | 1,117 | 1,131 | 23,100 | 1,131 |
| 2012-03-22 | 1,111 | 1,127 | 1,111 | 1,116 | 22,100 | 1,116 |
| 2012-03-21 | 1,123 | 1,131 | 1,111 | 1,111 | 42,300 | 1,111 |
| 2012-03-19 | 1,144 | 1,165 | 1,133 | 1,138 | 28,100 | 1,138 |
| 2012-03-16 | 1,130 | 1,135 | 1,106 | 1,135 | 63,800 | 1,135 |
| 2012-03-15 | 1,165 | 1,165 | 1,133 | 1,140 | 37,200 | 1,140 |
| 2012-03-14 | 1,160 | 1,175 | 1,135 | 1,135 | 23,700 | 1,135 |
| 2012-03-13 | 1,171 | 1,171 | 1,132 | 1,132 | 41,900 | 1,132 |
| 2012-03-12 | 1,184 | 1,194 | 1,175 | 1,175 | 17,100 | 1,175 |
| 2012-03-09 | 1,197 | 1,210 | 1,191 | 1,200 | 75,800 | 1,200 |
| 2012-03-08 | 1,179 | 1,190 | 1,174 | 1,179 | 21,800 | 1,179 |
| 2012-03-07 | 1,164 | 1,170 | 1,151 | 1,166 | 32,400 | 1,166 |
| 2012-03-06 | 1,179 | 1,191 | 1,167 | 1,170 | 38,400 | 1,170 |
| 2012-03-05 | 1,177 | 1,190 | 1,162 | 1,165 | 44,800 | 1,165 |
| 2012-03-02 | 1,178 | 1,194 | 1,178 | 1,191 | 26,800 | 1,191 |
| 2012-03-01 | 1,196 | 1,218 | 1,151 | 1,163 | 39,100 | 1,163 |
| 2012-02-29 | 1,188 | 1,206 | 1,184 | 1,187 | 62,900 | 1,187 |
| 2012-02-28 | 1,170 | 1,198 | 1,167 | 1,184 | 90,100 | 1,184 |
| 2012-02-27 | 1,185 | 1,185 | 1,162 | 1,174 | 41,900 | 1,174 |
| 2012-02-24 | 1,167 | 1,180 | 1,162 | 1,173 | 34,500 | 1,173 |
| 2012-02-23 | 1,135 | 1,168 | 1,134 | 1,161 | 40,800 | 1,161 |
| 2012-02-22 | 1,124 | 1,138 | 1,121 | 1,128 | 24,700 | 1,128 |
| 2012-02-21 | 1,119 | 1,125 | 1,114 | 1,120 | 24,000 | 1,120 |
| 2012-02-20 | 1,124 | 1,129 | 1,116 | 1,116 | 13,300 | 1,116 |
| 2012-02-17 | 1,124 | 1,126 | 1,116 | 1,121 | 26,800 | 1,121 |
| 2012-02-16 | 1,122 | 1,135 | 1,118 | 1,124 | 15,500 | 1,124 |
| 2012-02-15 | 1,139 | 1,140 | 1,113 | 1,124 | 45,100 | 1,124 |
| 2012-02-14 | 1,130 | 1,144 | 1,124 | 1,138 | 33,200 | 1,138 |
| 2012-02-13 | 1,136 | 1,144 | 1,125 | 1,132 | 27,900 | 1,132 |
| 2012-02-10 | 1,161 | 1,168 | 1,125 | 1,135 | 28,100 | 1,135 |
| 2012-02-09 | 1,157 | 1,170 | 1,143 | 1,159 | 18,500 | 1,159 |
| 2012-02-08 | 1,128 | 1,166 | 1,121 | 1,166 | 45,500 | 1,166 |
| 2012-02-07 | 1,156 | 1,159 | 1,143 | 1,148 | 14,900 | 1,148 |
| 2012-02-06 | 1,144 | 1,160 | 1,139 | 1,156 | 18,500 | 1,156 |
| 2012-02-03 | 1,137 | 1,158 | 1,135 | 1,144 | 10,400 | 1,144 |
| 2012-02-02 | 1,136 | 1,158 | 1,135 | 1,137 | 18,700 | 1,137 |
| 2012-02-01 | 1,123 | 1,136 | 1,119 | 1,130 | 11,700 | 1,130 |
| 2012-01-31 | 1,109 | 1,142 | 1,109 | 1,134 | 16,000 | 1,134 |
| 2012-01-30 | 1,138 | 1,138 | 1,112 | 1,112 | 13,500 | 1,112 |
| 2012-01-27 | 1,135 | 1,135 | 1,116 | 1,133 | 14,900 | 1,133 |
| 2012-01-26 | 1,125 | 1,143 | 1,125 | 1,143 | 48,800 | 1,143 |
| 2012-01-25 | 1,111 | 1,132 | 1,110 | 1,125 | 21,100 | 1,125 |
| 2012-01-24 | 1,122 | 1,124 | 1,101 | 1,110 | 15,100 | 1,110 |
| 2012-01-23 | 1,110 | 1,118 | 1,105 | 1,113 | 17,900 | 1,113 |
| 2012-01-20 | 1,109 | 1,124 | 1,109 | 1,116 | 30,700 | 1,116 |
| 2012-01-19 | 1,137 | 1,146 | 1,100 | 1,100 | 30,600 | 1,100 |
| 2012-01-18 | 1,125 | 1,150 | 1,116 | 1,143 | 25,900 | 1,143 |
| 2012-01-17 | 1,110 | 1,111 | 1,106 | 1,110 | 12,100 | 1,110 |
| 2012-01-16 | 1,136 | 1,136 | 1,104 | 1,110 | 18,300 | 1,110 |
| 2012-01-13 | 1,094 | 1,141 | 1,084 | 1,136 | 36,200 | 1,136 |
| 2012-01-12 | 1,123 | 1,123 | 1,077 | 1,077 | 25,600 | 1,077 |
| 2012-01-11 | 1,125 | 1,130 | 1,119 | 1,129 | 20,900 | 1,129 |
| 2012-01-10 | 1,123 | 1,132 | 1,108 | 1,112 | 35,100 | 1,112 |
| 2012-01-06 | 1,103 | 1,118 | 1,087 | 1,115 | 45,400 | 1,115 |
| 2012-01-05 | 1,114 | 1,116 | 1,100 | 1,111 | 18,300 | 1,111 |
| 2012-01-04 | 1,099 | 1,117 | 1,092 | 1,114 | 49,700 | 1,114 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
