6932 (株)遠藤照明 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 | 2,570 | 2,594 | 2,530 | 2,580 | 108,500 | 2,580 |
| 2012-12-27 | 2,507 | 2,530 | 2,462 | 2,530 | 199,100 | 2,530 |
| 2012-12-26 | 2,575 | 2,590 | 2,515 | 2,530 | 96,100 | 2,530 |
| 2012-12-25 | 2,685 | 2,690 | 2,580 | 2,600 | 124,700 | 2,600 |
| 2012-12-21 | 2,679 | 2,685 | 2,640 | 2,665 | 139,800 | 2,665 |
| 2012-12-20 | 2,600 | 2,699 | 2,586 | 2,637 | 256,600 | 2,637 |
| 2012-12-19 | 2,578 | 2,578 | 2,445 | 2,555 | 292,400 | 2,555 |
| 2012-12-18 | 2,626 | 2,626 | 2,540 | 2,560 | 164,500 | 2,560 |
| 2012-12-17 | 2,667 | 2,706 | 2,625 | 2,627 | 110,900 | 2,627 |
| 2012-12-14 | 2,789 | 2,789 | 2,685 | 2,706 | 159,600 | 2,706 |
| 2012-12-13 | 2,860 | 2,860 | 2,800 | 2,806 | 89,800 | 2,806 |
| 2012-12-12 | 2,800 | 2,835 | 2,762 | 2,835 | 84,200 | 2,835 |
| 2012-12-11 | 2,748 | 2,800 | 2,732 | 2,759 | 92,200 | 2,759 |
| 2012-12-10 | 2,750 | 2,829 | 2,730 | 2,744 | 92,500 | 2,744 |
| 2012-12-07 | 2,855 | 2,879 | 2,801 | 2,802 | 117,800 | 2,802 |
| 2012-12-06 | 2,915 | 2,978 | 2,860 | 2,878 | 99,200 | 2,878 |
| 2012-12-05 | 2,865 | 2,938 | 2,852 | 2,905 | 121,600 | 2,905 |
| 2012-12-04 | 3,015 | 3,030 | 2,866 | 2,867 | 258,400 | 2,867 |
| 2012-12-03 | 3,210 | 3,225 | 3,035 | 3,035 | 184,000 | 3,035 |
| 2012-11-30 | 3,165 | 3,190 | 2,990 | 3,165 | 373,100 | 3,165 |
| 2012-11-29 | 3,105 | 3,165 | 3,100 | 3,165 | 216,900 | 3,165 |
| 2012-11-28 | 2,968 | 3,130 | 2,966 | 3,045 | 282,200 | 3,045 |
| 2012-11-27 | 2,870 | 3,065 | 2,865 | 2,969 | 357,600 | 2,969 |
| 2012-11-26 | 2,950 | 2,959 | 2,828 | 2,900 | 218,300 | 2,900 |
| 2012-11-22 | 2,640 | 2,915 | 2,525 | 2,899 | 534,800 | 2,899 |
| 2012-11-21 | 2,753 | 2,775 | 2,624 | 2,669 | 312,300 | 2,669 |
| 2012-11-20 | 2,720 | 2,822 | 2,714 | 2,749 | 206,900 | 2,749 |
| 2012-11-19 | 2,843 | 2,843 | 2,676 | 2,754 | 298,400 | 2,754 |
| 2012-11-16 | 2,800 | 2,870 | 2,784 | 2,855 | 201,400 | 2,855 |
| 2012-11-15 | 2,855 | 2,979 | 2,772 | 2,800 | 340,900 | 2,800 |
| 2012-11-14 | 3,125 | 3,130 | 2,840 | 2,874 | 410,800 | 2,874 |
| 2012-11-13 | 3,325 | 3,325 | 2,955 | 3,085 | 519,200 | 3,085 |
| 2012-11-12 | 3,565 | 3,615 | 3,480 | 3,535 | 102,500 | 3,535 |
| 2012-11-09 | 3,440 | 3,515 | 3,405 | 3,515 | 61,500 | 3,515 |
| 2012-11-08 | 3,445 | 3,500 | 3,400 | 3,420 | 75,300 | 3,420 |
| 2012-11-07 | 3,630 | 3,635 | 3,480 | 3,505 | 80,800 | 3,505 |
| 2012-11-06 | 3,445 | 3,530 | 3,345 | 3,530 | 105,800 | 3,530 |
| 2012-11-05 | 3,580 | 3,580 | 3,450 | 3,500 | 87,300 | 3,500 |
| 2012-11-02 | 3,560 | 3,645 | 3,550 | 3,575 | 100,000 | 3,575 |
| 2012-11-01 | 3,630 | 3,680 | 3,515 | 3,535 | 98,800 | 3,535 |
| 2012-10-31 | 3,650 | 3,705 | 3,610 | 3,630 | 69,100 | 3,630 |
| 2012-10-30 | 3,765 | 3,785 | 3,665 | 3,675 | 84,800 | 3,675 |
| 2012-10-29 | 3,690 | 3,800 | 3,690 | 3,785 | 72,400 | 3,785 |
| 2012-10-26 | 3,690 | 3,735 | 3,650 | 3,680 | 65,800 | 3,680 |
| 2012-10-25 | 3,605 | 3,710 | 3,595 | 3,680 | 73,200 | 3,680 |
| 2012-10-24 | 3,690 | 3,715 | 3,560 | 3,600 | 109,500 | 3,600 |
| 2012-10-23 | 3,800 | 3,850 | 3,720 | 3,720 | 111,400 | 3,720 |
| 2012-10-22 | 3,700 | 3,790 | 3,675 | 3,790 | 93,900 | 3,790 |
| 2012-10-19 | 3,740 | 3,750 | 3,665 | 3,740 | 101,900 | 3,740 |
| 2012-10-18 | 3,690 | 3,760 | 3,580 | 3,670 | 201,700 | 3,670 |
| 2012-10-17 | 3,530 | 3,695 | 3,530 | 3,655 | 179,700 | 3,655 |
| 2012-10-16 | 3,595 | 3,600 | 3,550 | 3,570 | 113,800 | 3,570 |
| 2012-10-15 | 3,460 | 3,600 | 3,430 | 3,545 | 162,300 | 3,545 |
| 2012-10-12 | 3,345 | 3,460 | 3,285 | 3,460 | 118,400 | 3,460 |
| 2012-10-11 | 3,360 | 3,440 | 3,265 | 3,295 | 173,100 | 3,295 |
| 2012-10-10 | 3,305 | 3,375 | 3,260 | 3,375 | 96,600 | 3,375 |
| 2012-10-09 | 3,200 | 3,325 | 3,200 | 3,310 | 110,800 | 3,310 |
| 2012-10-05 | 3,200 | 3,220 | 3,155 | 3,200 | 52,700 | 3,200 |
| 2012-10-04 | 3,200 | 3,225 | 3,115 | 3,215 | 94,800 | 3,215 |
| 2012-10-03 | 3,200 | 3,200 | 3,135 | 3,160 | 58,400 | 3,160 |
| 2012-10-02 | 3,215 | 3,225 | 3,185 | 3,205 | 68,300 | 3,205 |
| 2012-10-01 | 3,210 | 3,245 | 3,175 | 3,210 | 61,200 | 3,210 |
| 2012-09-28 | 3,210 | 3,275 | 3,195 | 3,270 | 105,500 | 3,270 |
| 2012-09-27 | 3,145 | 3,300 | 3,145 | 3,250 | 110,800 | 3,250 |
| 2012-09-26 | 3,175 | 3,195 | 3,110 | 3,150 | 79,700 | 3,150 |
| 2012-09-25 | 3,205 | 3,250 | 3,180 | 3,200 | 106,500 | 3,200 |
| 2012-09-24 | 3,295 | 3,295 | 3,230 | 3,265 | 58,400 | 3,265 |
| 2012-09-21 | 3,240 | 3,285 | 3,195 | 3,285 | 68,300 | 3,285 |
| 2012-09-20 | 3,250 | 3,310 | 3,230 | 3,270 | 110,400 | 3,270 |
| 2012-09-19 | 3,200 | 3,230 | 3,150 | 3,215 | 75,800 | 3,215 |
| 2012-09-18 | 3,270 | 3,270 | 3,155 | 3,195 | 75,600 | 3,195 |
| 2012-09-14 | 3,340 | 3,345 | 3,230 | 3,270 | 107,900 | 3,270 |
| 2012-09-13 | 3,300 | 3,350 | 3,235 | 3,300 | 132,700 | 3,300 |
| 2012-09-12 | 3,170 | 3,290 | 3,120 | 3,265 | 125,500 | 3,265 |
| 2012-09-11 | 3,100 | 3,165 | 3,055 | 3,135 | 109,500 | 3,135 |
| 2012-09-10 | 3,200 | 3,200 | 3,130 | 3,135 | 87,100 | 3,135 |
| 2012-09-07 | 3,250 | 3,250 | 3,155 | 3,230 | 84,500 | 3,230 |
| 2012-09-06 | 3,140 | 3,270 | 3,120 | 3,230 | 110,200 | 3,230 |
| 2012-09-05 | 3,210 | 3,220 | 3,120 | 3,160 | 143,600 | 3,160 |
| 2012-09-04 | 3,310 | 3,380 | 3,235 | 3,280 | 168,100 | 3,280 |
| 2012-09-03 | 3,250 | 3,355 | 3,140 | 3,325 | 228,000 | 3,325 |
| 2012-08-31 | 3,030 | 3,235 | 3,000 | 3,230 | 359,400 | 3,230 |
| 2012-08-30 | 2,900 | 3,050 | 2,899 | 3,020 | 211,900 | 3,020 |
| 2012-08-29 | 2,998 | 2,998 | 2,882 | 2,896 | 103,200 | 2,896 |
| 2012-08-28 | 3,000 | 3,010 | 2,903 | 2,948 | 113,100 | 2,948 |
| 2012-08-27 | 2,986 | 3,035 | 2,940 | 2,986 | 144,000 | 2,986 |
| 2012-08-24 | 3,110 | 3,130 | 3,025 | 3,030 | 125,400 | 3,030 |
| 2012-08-23 | 3,125 | 3,200 | 3,090 | 3,175 | 168,600 | 3,175 |
| 2012-08-22 | 2,990 | 3,145 | 2,984 | 3,135 | 343,600 | 3,135 |
| 2012-08-21 | 2,928 | 2,984 | 2,900 | 2,984 | 158,200 | 2,984 |
| 2012-08-20 | 2,922 | 2,960 | 2,832 | 2,940 | 165,300 | 2,940 |
| 2012-08-17 | 2,980 | 2,980 | 2,925 | 2,940 | 110,200 | 2,940 |
| 2012-08-16 | 2,840 | 2,988 | 2,825 | 2,960 | 212,100 | 2,960 |
| 2012-08-15 | 2,879 | 2,879 | 2,829 | 2,847 | 111,000 | 2,847 |
| 2012-08-14 | 2,855 | 2,878 | 2,813 | 2,873 | 207,900 | 2,873 |
| 2012-08-13 | 2,801 | 2,870 | 2,765 | 2,821 | 518,000 | 2,821 |
| 2012-08-10 | 2,664 | 2,668 | 2,610 | 2,645 | 126,200 | 2,645 |
| 2012-08-09 | 2,614 | 2,680 | 2,600 | 2,675 | 159,800 | 2,675 |
| 2012-08-08 | 2,630 | 2,635 | 2,587 | 2,600 | 63,100 | 2,600 |
| 2012-08-07 | 2,592 | 2,631 | 2,570 | 2,599 | 83,800 | 2,599 |
| 2012-08-06 | 2,652 | 2,669 | 2,602 | 2,635 | 117,400 | 2,635 |
| 2012-08-03 | 2,560 | 2,650 | 2,535 | 2,631 | 221,200 | 2,631 |
| 2012-08-02 | 2,500 | 2,575 | 2,482 | 2,570 | 173,900 | 2,570 |
| 2012-08-01 | 2,515 | 2,515 | 2,477 | 2,500 | 36,500 | 2,500 |
| 2012-07-31 | 2,480 | 2,514 | 2,460 | 2,514 | 48,200 | 2,514 |
| 2012-07-30 | 2,500 | 2,500 | 2,453 | 2,483 | 27,700 | 2,483 |
| 2012-07-27 | 2,520 | 2,520 | 2,481 | 2,502 | 26,500 | 2,502 |
| 2012-07-26 | 2,374 | 2,518 | 2,374 | 2,510 | 89,500 | 2,510 |
| 2012-07-25 | 2,365 | 2,418 | 2,318 | 2,373 | 34,300 | 2,373 |
| 2012-07-24 | 2,390 | 2,418 | 2,350 | 2,415 | 67,600 | 2,415 |
| 2012-07-23 | 2,517 | 2,518 | 2,450 | 2,450 | 48,600 | 2,450 |
| 2012-07-20 | 2,520 | 2,520 | 2,485 | 2,520 | 89,100 | 2,520 |
| 2012-07-19 | 2,504 | 2,530 | 2,480 | 2,525 | 96,000 | 2,525 |
| 2012-07-18 | 2,510 | 2,518 | 2,475 | 2,487 | 145,900 | 2,487 |
| 2012-07-17 | 2,470 | 2,516 | 2,458 | 2,510 | 166,100 | 2,510 |
| 2012-07-13 | 2,473 | 2,508 | 2,426 | 2,506 | 212,200 | 2,506 |
| 2012-07-12 | 2,350 | 2,430 | 2,342 | 2,424 | 207,900 | 2,424 |
| 2012-07-11 | 2,327 | 2,327 | 2,280 | 2,287 | 41,100 | 2,287 |
| 2012-07-10 | 2,330 | 2,333 | 2,289 | 2,322 | 63,400 | 2,322 |
| 2012-07-09 | 2,335 | 2,335 | 2,272 | 2,280 | 66,000 | 2,280 |
| 2012-07-06 | 2,280 | 2,325 | 2,276 | 2,325 | 80,100 | 2,325 |
| 2012-07-05 | 2,280 | 2,320 | 2,263 | 2,297 | 122,400 | 2,297 |
| 2012-07-04 | 2,198 | 2,284 | 2,190 | 2,280 | 133,300 | 2,280 |
| 2012-07-03 | 2,140 | 2,185 | 2,120 | 2,185 | 68,100 | 2,185 |
| 2012-07-02 | 2,186 | 2,198 | 2,121 | 2,135 | 57,300 | 2,135 |
| 2012-06-29 | 2,210 | 2,234 | 2,145 | 2,176 | 81,300 | 2,176 |
| 2012-06-28 | 2,252 | 2,270 | 2,171 | 2,185 | 71,800 | 2,185 |
| 2012-06-27 | 2,286 | 2,355 | 2,240 | 2,250 | 116,100 | 2,250 |
| 2012-06-26 | 2,141 | 2,290 | 2,130 | 2,271 | 112,400 | 2,271 |
| 2012-06-25 | 2,222 | 2,244 | 2,092 | 2,185 | 245,400 | 2,185 |
| 2012-06-22 | 2,268 | 2,290 | 2,268 | 2,272 | 93,000 | 2,272 |
| 2012-06-21 | 2,335 | 2,335 | 2,295 | 2,318 | 82,400 | 2,318 |
| 2012-06-20 | 2,307 | 2,349 | 2,301 | 2,348 | 67,600 | 2,348 |
| 2012-06-19 | 2,360 | 2,375 | 2,305 | 2,310 | 57,900 | 2,310 |
| 2012-06-18 | 2,420 | 2,420 | 2,362 | 2,381 | 52,900 | 2,381 |
| 2012-06-15 | 2,332 | 2,398 | 2,281 | 2,354 | 113,900 | 2,354 |
| 2012-06-14 | 2,499 | 2,500 | 2,351 | 2,361 | 185,000 | 2,361 |
| 2012-06-13 | 2,489 | 2,497 | 2,401 | 2,460 | 102,800 | 2,460 |
| 2012-06-12 | 2,341 | 2,474 | 2,341 | 2,465 | 95,700 | 2,465 |
| 2012-06-11 | 2,440 | 2,440 | 2,400 | 2,439 | 97,800 | 2,439 |
| 2012-06-08 | 2,280 | 2,365 | 2,220 | 2,360 | 189,000 | 2,360 |
| 2012-06-07 | 2,155 | 2,240 | 2,155 | 2,189 | 81,600 | 2,189 |
| 2012-06-06 | 2,050 | 2,190 | 2,048 | 2,114 | 163,200 | 2,114 |
| 2012-06-05 | 2,160 | 2,260 | 2,112 | 2,135 | 103,300 | 2,135 |
| 2012-06-04 | 2,102 | 2,266 | 2,090 | 2,210 | 97,000 | 2,210 |
| 2012-06-01 | 2,490 | 2,518 | 2,270 | 2,271 | 151,600 | 2,271 |
| 2012-05-31 | 2,484 | 2,497 | 2,484 | 2,484 | 157,000 | 2,484 |
| 2012-05-30 | 2,552 | 2,555 | 2,484 | 2,485 | 151,200 | 2,485 |
| 2012-05-29 | 2,405 | 2,588 | 2,405 | 2,588 | 72,100 | 2,588 |
| 2012-05-28 | 2,570 | 2,720 | 2,357 | 2,440 | 218,300 | 2,440 |
| 2012-05-25 | 2,530 | 2,577 | 2,505 | 2,569 | 125,200 | 2,569 |
| 2012-05-24 | 2,397 | 2,540 | 2,385 | 2,480 | 155,000 | 2,480 |
| 2012-05-23 | 2,340 | 2,370 | 2,257 | 2,340 | 92,300 | 2,340 |
| 2012-05-22 | 2,400 | 2,430 | 2,225 | 2,286 | 389,000 | 2,286 |
| 2012-05-21 | 2,488 | 2,567 | 2,420 | 2,562 | 231,700 | 2,562 |
| 2012-05-18 | 2,437 | 2,529 | 2,390 | 2,478 | 396,100 | 2,478 |
| 2012-05-17 | 2,357 | 2,448 | 2,323 | 2,448 | 291,600 | 2,448 |
| 2012-05-16 | 2,200 | 2,360 | 2,195 | 2,298 | 290,400 | 2,298 |
| 2012-05-15 | 2,192 | 2,240 | 2,070 | 2,156 | 296,200 | 2,156 |
| 2012-05-14 | 2,260 | 2,260 | 2,202 | 2,260 | 490,400 | 2,260 |
| 2012-05-11 | 1,941 | 1,949 | 1,860 | 1,860 | 61,100 | 1,860 |
| 2012-05-10 | 1,968 | 1,968 | 1,913 | 1,941 | 30,100 | 1,941 |
| 2012-05-09 | 2,015 | 2,015 | 1,902 | 1,970 | 67,600 | 1,970 |
| 2012-05-08 | 1,950 | 2,028 | 1,949 | 2,015 | 214,200 | 2,015 |
| 2012-05-07 | 1,817 | 1,900 | 1,814 | 1,899 | 39,600 | 1,899 |
| 2012-05-02 | 1,839 | 1,845 | 1,811 | 1,836 | 18,800 | 1,836 |
| 2012-05-01 | 1,820 | 1,860 | 1,818 | 1,839 | 37,800 | 1,839 |
| 2012-04-27 | 1,860 | 1,860 | 1,810 | 1,845 | 40,700 | 1,845 |
| 2012-04-26 | 1,835 | 1,868 | 1,815 | 1,850 | 55,100 | 1,850 |
| 2012-04-25 | 1,799 | 1,835 | 1,762 | 1,835 | 40,100 | 1,835 |
| 2012-04-24 | 1,742 | 1,769 | 1,742 | 1,742 | 17,800 | 1,742 |
| 2012-04-23 | 1,800 | 1,800 | 1,753 | 1,760 | 24,400 | 1,760 |
| 2012-04-20 | 1,731 | 1,795 | 1,731 | 1,784 | 36,600 | 1,784 |
| 2012-04-19 | 1,766 | 1,767 | 1,725 | 1,735 | 42,900 | 1,735 |
| 2012-04-18 | 1,810 | 1,858 | 1,770 | 1,779 | 112,300 | 1,779 |
| 2012-04-17 | 1,750 | 1,824 | 1,737 | 1,810 | 130,400 | 1,810 |
| 2012-04-16 | 1,700 | 1,770 | 1,680 | 1,730 | 98,500 | 1,730 |
| 2012-04-13 | 1,665 | 1,710 | 1,645 | 1,692 | 108,100 | 1,692 |
| 2012-04-12 | 1,640 | 1,670 | 1,636 | 1,668 | 70,800 | 1,668 |
| 2012-04-11 | 1,590 | 1,635 | 1,590 | 1,613 | 25,200 | 1,613 |
| 2012-04-10 | 1,630 | 1,640 | 1,618 | 1,619 | 40,900 | 1,619 |
| 2012-04-09 | 1,575 | 1,635 | 1,575 | 1,635 | 34,800 | 1,635 |
| 2012-04-06 | 1,581 | 1,581 | 1,557 | 1,568 | 13,600 | 1,568 |
| 2012-04-05 | 1,557 | 1,600 | 1,555 | 1,586 | 25,800 | 1,586 |
| 2012-04-04 | 1,616 | 1,630 | 1,551 | 1,580 | 46,400 | 1,580 |
| 2012-04-03 | 1,646 | 1,660 | 1,604 | 1,630 | 26,400 | 1,630 |
| 2012-04-02 | 1,650 | 1,685 | 1,631 | 1,631 | 53,900 | 1,631 |
| 2012-03-30 | 1,650 | 1,655 | 1,609 | 1,640 | 72,200 | 1,640 |
| 2012-03-29 | 1,570 | 1,640 | 1,570 | 1,640 | 105,300 | 1,640 |
| 2012-03-28 | 1,492 | 1,570 | 1,490 | 1,569 | 41,300 | 1,569 |
| 2012-03-27 | 1,501 | 1,540 | 1,501 | 1,504 | 52,200 | 1,504 |
| 2012-03-26 | 1,548 | 1,560 | 1,497 | 1,518 | 48,100 | 1,518 |
| 2012-03-23 | 1,585 | 1,585 | 1,543 | 1,554 | 43,200 | 1,554 |
| 2012-03-22 | 1,585 | 1,587 | 1,564 | 1,577 | 38,300 | 1,577 |
| 2012-03-21 | 1,629 | 1,640 | 1,533 | 1,565 | 91,200 | 1,565 |
| 2012-03-19 | 1,600 | 1,636 | 1,600 | 1,619 | 48,400 | 1,619 |
| 2012-03-16 | 1,555 | 1,585 | 1,554 | 1,585 | 13,300 | 1,585 |
| 2012-03-15 | 1,582 | 1,604 | 1,561 | 1,561 | 24,800 | 1,561 |
| 2012-03-14 | 1,618 | 1,619 | 1,581 | 1,582 | 23,500 | 1,582 |
| 2012-03-13 | 1,615 | 1,623 | 1,585 | 1,600 | 26,700 | 1,600 |
| 2012-03-12 | 1,597 | 1,648 | 1,582 | 1,625 | 28,700 | 1,625 |
| 2012-03-09 | 1,590 | 1,618 | 1,574 | 1,575 | 36,700 | 1,575 |
| 2012-03-08 | 1,633 | 1,633 | 1,581 | 1,588 | 34,500 | 1,588 |
| 2012-03-07 | 1,585 | 1,629 | 1,581 | 1,600 | 45,600 | 1,600 |
| 2012-03-06 | 1,618 | 1,629 | 1,605 | 1,614 | 51,700 | 1,614 |
| 2012-03-05 | 1,650 | 1,651 | 1,626 | 1,632 | 65,300 | 1,632 |
| 2012-03-02 | 1,561 | 1,660 | 1,556 | 1,655 | 124,600 | 1,655 |
| 2012-03-01 | 1,545 | 1,597 | 1,545 | 1,575 | 64,400 | 1,575 |
| 2012-02-29 | 1,526 | 1,582 | 1,520 | 1,558 | 31,900 | 1,558 |
| 2012-02-28 | 1,545 | 1,575 | 1,515 | 1,566 | 40,900 | 1,566 |
| 2012-02-27 | 1,585 | 1,590 | 1,550 | 1,575 | 59,400 | 1,575 |
| 2012-02-24 | 1,589 | 1,596 | 1,566 | 1,585 | 71,800 | 1,585 |
| 2012-02-23 | 1,571 | 1,589 | 1,540 | 1,589 | 72,400 | 1,589 |
| 2012-02-22 | 1,560 | 1,606 | 1,550 | 1,570 | 241,600 | 1,570 |
| 2012-02-21 | 1,450 | 1,559 | 1,431 | 1,556 | 185,200 | 1,556 |
| 2012-02-20 | 1,427 | 1,428 | 1,401 | 1,425 | 38,200 | 1,425 |
| 2012-02-17 | 1,422 | 1,446 | 1,399 | 1,404 | 37,900 | 1,404 |
| 2012-02-16 | 1,451 | 1,477 | 1,418 | 1,418 | 43,300 | 1,418 |
| 2012-02-15 | 1,495 | 1,495 | 1,451 | 1,451 | 71,100 | 1,451 |
| 2012-02-14 | 1,455 | 1,487 | 1,453 | 1,483 | 46,300 | 1,483 |
| 2012-02-13 | 1,485 | 1,485 | 1,432 | 1,460 | 73,000 | 1,460 |
| 2012-02-10 | 1,495 | 1,497 | 1,479 | 1,492 | 49,100 | 1,492 |
| 2012-02-09 | 1,490 | 1,494 | 1,450 | 1,489 | 80,000 | 1,489 |
| 2012-02-08 | 1,482 | 1,487 | 1,460 | 1,475 | 73,400 | 1,475 |
| 2012-02-07 | 1,488 | 1,490 | 1,475 | 1,482 | 33,900 | 1,482 |
| 2012-02-06 | 1,490 | 1,492 | 1,452 | 1,491 | 40,500 | 1,491 |
| 2012-02-03 | 1,480 | 1,493 | 1,470 | 1,485 | 78,000 | 1,485 |
| 2012-02-02 | 1,460 | 1,489 | 1,430 | 1,489 | 82,600 | 1,489 |
| 2012-02-01 | 1,417 | 1,464 | 1,410 | 1,460 | 131,100 | 1,460 |
| 2012-01-31 | 1,352 | 1,435 | 1,351 | 1,397 | 61,200 | 1,397 |
| 2012-01-30 | 1,377 | 1,385 | 1,360 | 1,373 | 68,400 | 1,373 |
| 2012-01-27 | 1,433 | 1,433 | 1,370 | 1,374 | 65,400 | 1,374 |
| 2012-01-26 | 1,425 | 1,436 | 1,424 | 1,433 | 54,100 | 1,433 |
| 2012-01-25 | 1,410 | 1,435 | 1,410 | 1,421 | 58,800 | 1,421 |
| 2012-01-24 | 1,450 | 1,469 | 1,410 | 1,410 | 93,000 | 1,410 |
| 2012-01-23 | 1,442 | 1,459 | 1,415 | 1,448 | 74,000 | 1,448 |
| 2012-01-20 | 1,459 | 1,470 | 1,411 | 1,443 | 114,200 | 1,443 |
| 2012-01-19 | 1,488 | 1,501 | 1,443 | 1,463 | 124,200 | 1,463 |
| 2012-01-18 | 1,441 | 1,505 | 1,440 | 1,477 | 228,100 | 1,477 |
| 2012-01-17 | 1,440 | 1,458 | 1,424 | 1,452 | 99,200 | 1,452 |
| 2012-01-16 | 1,400 | 1,459 | 1,400 | 1,445 | 148,400 | 1,445 |
| 2012-01-13 | 1,394 | 1,443 | 1,370 | 1,430 | 156,800 | 1,430 |
| 2012-01-12 | 1,361 | 1,395 | 1,345 | 1,395 | 96,000 | 1,395 |
| 2012-01-11 | 1,393 | 1,395 | 1,370 | 1,383 | 140,800 | 1,383 |
| 2012-01-10 | 1,340 | 1,397 | 1,325 | 1,397 | 140,000 | 1,397 |
| 2012-01-06 | 1,300 | 1,325 | 1,283 | 1,315 | 97,900 | 1,315 |
| 2012-01-05 | 1,322 | 1,350 | 1,270 | 1,289 | 104,300 | 1,289 |
| 2012-01-04 | 1,314 | 1,350 | 1,312 | 1,328 | 164,500 | 1,328 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
