6988 日東電工(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 | 4,200 | 4,235 | 4,175 | 4,220 | 906,300 | 844 |
| 2012-12-27 | 4,210 | 4,210 | 4,135 | 4,145 | 679,300 | 829 |
| 2012-12-26 | 4,125 | 4,185 | 4,100 | 4,170 | 634,500 | 834 |
| 2012-12-25 | 4,160 | 4,175 | 4,065 | 4,105 | 728,900 | 821 |
| 2012-12-21 | 4,230 | 4,235 | 4,030 | 4,060 | 1,642,500 | 812 |
| 2012-12-20 | 4,195 | 4,270 | 4,185 | 4,225 | 1,224,700 | 845 |
| 2012-12-19 | 4,125 | 4,225 | 4,120 | 4,155 | 2,770,500 | 831 |
| 2012-12-18 | 4,155 | 4,170 | 3,995 | 4,000 | 2,692,000 | 800 |
| 2012-12-17 | 4,325 | 4,330 | 4,230 | 4,250 | 1,522,000 | 850 |
| 2012-12-14 | 4,305 | 4,350 | 4,285 | 4,325 | 1,079,500 | 865 |
| 2012-12-13 | 4,320 | 4,390 | 4,295 | 4,330 | 1,547,800 | 866 |
| 2012-12-12 | 4,345 | 4,345 | 4,250 | 4,255 | 857,100 | 851 |
| 2012-12-11 | 4,315 | 4,320 | 4,270 | 4,285 | 932,000 | 857 |
| 2012-12-10 | 4,320 | 4,360 | 4,300 | 4,335 | 977,300 | 867 |
| 2012-12-07 | 4,230 | 4,330 | 4,225 | 4,305 | 1,433,300 | 861 |
| 2012-12-06 | 4,240 | 4,245 | 4,200 | 4,220 | 776,500 | 844 |
| 2012-12-05 | 4,185 | 4,240 | 4,175 | 4,195 | 755,500 | 839 |
| 2012-12-04 | 4,240 | 4,260 | 4,185 | 4,205 | 1,049,800 | 841 |
| 2012-12-03 | 4,270 | 4,285 | 4,225 | 4,225 | 1,199,600 | 845 |
| 2012-11-30 | 4,240 | 4,335 | 4,205 | 4,295 | 2,188,600 | 859 |
| 2012-11-29 | 4,145 | 4,240 | 4,120 | 4,210 | 1,193,900 | 842 |
| 2012-11-28 | 4,115 | 4,130 | 4,050 | 4,105 | 1,103,500 | 821 |
| 2012-11-27 | 4,085 | 4,155 | 4,060 | 4,150 | 1,388,800 | 830 |
| 2012-11-26 | 4,165 | 4,200 | 4,120 | 4,130 | 1,081,500 | 826 |
| 2012-11-22 | 4,035 | 4,135 | 4,030 | 4,130 | 1,838,100 | 826 |
| 2012-11-21 | 3,975 | 3,990 | 3,950 | 3,990 | 800,200 | 798 |
| 2012-11-20 | 3,940 | 3,960 | 3,920 | 3,945 | 574,400 | 789 |
| 2012-11-19 | 3,995 | 3,995 | 3,915 | 3,925 | 751,800 | 785 |
| 2012-11-16 | 3,940 | 4,015 | 3,935 | 3,945 | 1,412,700 | 789 |
| 2012-11-15 | 3,825 | 3,955 | 3,815 | 3,940 | 1,473,700 | 788 |
| 2012-11-14 | 3,830 | 3,860 | 3,805 | 3,835 | 1,001,900 | 767 |
| 2012-11-13 | 3,825 | 3,840 | 3,765 | 3,820 | 1,009,200 | 764 |
| 2012-11-12 | 3,730 | 3,820 | 3,715 | 3,770 | 1,349,200 | 754 |
| 2012-11-09 | 3,645 | 3,700 | 3,635 | 3,670 | 517,400 | 734 |
| 2012-11-08 | 3,690 | 3,715 | 3,670 | 3,675 | 774,100 | 735 |
| 2012-11-07 | 3,780 | 3,800 | 3,710 | 3,750 | 786,400 | 750 |
| 2012-11-06 | 3,775 | 3,790 | 3,720 | 3,755 | 741,600 | 751 |
| 2012-11-05 | 3,830 | 3,865 | 3,790 | 3,810 | 737,800 | 762 |
| 2012-11-02 | 3,800 | 3,880 | 3,790 | 3,865 | 1,539,400 | 773 |
| 2012-11-01 | 3,550 | 3,790 | 3,525 | 3,780 | 2,013,700 | 756 |
| 2012-10-31 | 3,650 | 3,670 | 3,595 | 3,620 | 816,000 | 724 |
| 2012-10-30 | 3,620 | 3,685 | 3,600 | 3,600 | 641,900 | 720 |
| 2012-10-29 | 3,640 | 3,680 | 3,630 | 3,640 | 344,100 | 728 |
| 2012-10-26 | 3,695 | 3,705 | 3,630 | 3,635 | 694,900 | 727 |
| 2012-10-25 | 3,690 | 3,700 | 3,635 | 3,695 | 965,100 | 739 |
| 2012-10-24 | 3,675 | 3,740 | 3,665 | 3,685 | 1,145,400 | 737 |
| 2012-10-23 | 3,700 | 3,780 | 3,695 | 3,745 | 1,508,700 | 749 |
| 2012-10-22 | 3,580 | 3,695 | 3,580 | 3,685 | 1,075,000 | 737 |
| 2012-10-19 | 3,600 | 3,645 | 3,590 | 3,640 | 612,000 | 728 |
| 2012-10-18 | 3,590 | 3,625 | 3,570 | 3,615 | 794,900 | 723 |
| 2012-10-17 | 3,575 | 3,595 | 3,550 | 3,580 | 1,114,600 | 716 |
| 2012-10-16 | 3,400 | 3,550 | 3,400 | 3,545 | 1,315,400 | 709 |
| 2012-10-15 | 3,335 | 3,400 | 3,310 | 3,365 | 1,581,400 | 673 |
| 2012-10-12 | 3,440 | 3,470 | 3,345 | 3,350 | 1,354,600 | 670 |
| 2012-10-11 | 3,405 | 3,470 | 3,400 | 3,455 | 745,600 | 691 |
| 2012-10-10 | 3,430 | 3,470 | 3,425 | 3,445 | 921,000 | 689 |
| 2012-10-09 | 3,600 | 3,620 | 3,470 | 3,475 | 1,181,600 | 695 |
| 2012-10-05 | 3,505 | 3,605 | 3,505 | 3,600 | 850,300 | 720 |
| 2012-10-04 | 3,500 | 3,535 | 3,470 | 3,510 | 1,340,600 | 702 |
| 2012-10-03 | 3,565 | 3,590 | 3,505 | 3,510 | 1,269,500 | 702 |
| 2012-10-02 | 3,620 | 3,630 | 3,570 | 3,570 | 1,091,300 | 714 |
| 2012-10-01 | 3,655 | 3,660 | 3,580 | 3,635 | 1,592,900 | 727 |
| 2012-09-28 | 3,740 | 3,770 | 3,700 | 3,720 | 1,355,200 | 744 |
| 2012-09-27 | 3,635 | 3,700 | 3,630 | 3,685 | 987,900 | 737 |
| 2012-09-26 | 3,700 | 3,745 | 3,695 | 3,700 | 1,013,500 | 740 |
| 2012-09-25 | 3,695 | 3,785 | 3,660 | 3,785 | 1,189,400 | 757 |
| 2012-09-24 | 3,715 | 3,720 | 3,660 | 3,665 | 997,500 | 733 |
| 2012-09-21 | 3,775 | 3,810 | 3,730 | 3,735 | 1,071,100 | 747 |
| 2012-09-20 | 3,830 | 3,865 | 3,750 | 3,780 | 1,151,500 | 756 |
| 2012-09-19 | 3,900 | 3,925 | 3,830 | 3,870 | 1,292,100 | 774 |
| 2012-09-18 | 3,900 | 3,965 | 3,895 | 3,905 | 949,000 | 781 |
| 2012-09-14 | 3,925 | 3,935 | 3,860 | 3,885 | 1,132,300 | 777 |
| 2012-09-13 | 3,785 | 3,880 | 3,765 | 3,845 | 1,297,200 | 769 |
| 2012-09-12 | 3,680 | 3,760 | 3,665 | 3,760 | 1,019,900 | 752 |
| 2012-09-11 | 3,715 | 3,720 | 3,660 | 3,695 | 691,900 | 739 |
| 2012-09-10 | 3,700 | 3,750 | 3,680 | 3,740 | 1,322,000 | 748 |
| 2012-09-07 | 3,715 | 3,775 | 3,690 | 3,770 | 1,567,400 | 754 |
| 2012-09-06 | 3,645 | 3,660 | 3,610 | 3,660 | 872,200 | 732 |
| 2012-09-05 | 3,590 | 3,650 | 3,585 | 3,610 | 1,210,100 | 722 |
| 2012-09-04 | 3,585 | 3,615 | 3,535 | 3,605 | 824,900 | 721 |
| 2012-09-03 | 3,625 | 3,660 | 3,570 | 3,580 | 976,100 | 716 |
| 2012-08-31 | 3,655 | 3,685 | 3,600 | 3,615 | 894,800 | 723 |
| 2012-08-30 | 3,675 | 3,715 | 3,660 | 3,685 | 838,900 | 737 |
| 2012-08-29 | 3,605 | 3,705 | 3,605 | 3,690 | 735,000 | 738 |
| 2012-08-28 | 3,650 | 3,680 | 3,580 | 3,600 | 670,800 | 720 |
| 2012-08-27 | 3,680 | 3,705 | 3,630 | 3,635 | 431,600 | 727 |
| 2012-08-24 | 3,640 | 3,675 | 3,630 | 3,650 | 519,900 | 730 |
| 2012-08-23 | 3,650 | 3,705 | 3,645 | 3,680 | 765,800 | 736 |
| 2012-08-22 | 3,715 | 3,715 | 3,655 | 3,675 | 878,500 | 735 |
| 2012-08-21 | 3,710 | 3,765 | 3,710 | 3,725 | 573,000 | 745 |
| 2012-08-20 | 3,750 | 3,785 | 3,725 | 3,755 | 720,200 | 751 |
| 2012-08-17 | 3,710 | 3,745 | 3,690 | 3,725 | 941,400 | 745 |
| 2012-08-16 | 3,665 | 3,710 | 3,655 | 3,705 | 907,000 | 741 |
| 2012-08-15 | 3,650 | 3,675 | 3,605 | 3,655 | 589,500 | 731 |
| 2012-08-14 | 3,605 | 3,665 | 3,605 | 3,655 | 786,500 | 731 |
| 2012-08-13 | 3,665 | 3,680 | 3,595 | 3,605 | 836,900 | 721 |
| 2012-08-10 | 3,610 | 3,630 | 3,570 | 3,595 | 517,500 | 719 |
| 2012-08-09 | 3,590 | 3,635 | 3,570 | 3,625 | 996,800 | 725 |
| 2012-08-08 | 3,650 | 3,670 | 3,565 | 3,595 | 1,048,600 | 719 |
| 2012-08-07 | 3,565 | 3,620 | 3,555 | 3,615 | 1,017,200 | 723 |
| 2012-08-06 | 3,590 | 3,590 | 3,530 | 3,540 | 708,700 | 708 |
| 2012-08-03 | 3,420 | 3,510 | 3,415 | 3,490 | 811,200 | 698 |
| 2012-08-02 | 3,490 | 3,560 | 3,485 | 3,505 | 1,033,300 | 701 |
| 2012-08-01 | 3,375 | 3,495 | 3,375 | 3,485 | 1,258,100 | 697 |
| 2012-07-31 | 3,380 | 3,450 | 3,375 | 3,395 | 808,200 | 679 |
| 2012-07-30 | 3,350 | 3,370 | 3,335 | 3,360 | 691,900 | 672 |
| 2012-07-27 | 3,340 | 3,340 | 3,270 | 3,310 | 789,200 | 662 |
| 2012-07-26 | 3,220 | 3,295 | 3,170 | 3,270 | 1,161,700 | 654 |
| 2012-07-25 | 3,205 | 3,215 | 3,135 | 3,205 | 1,255,500 | 641 |
| 2012-07-24 | 3,310 | 3,330 | 3,265 | 3,270 | 823,800 | 654 |
| 2012-07-23 | 3,325 | 3,385 | 3,315 | 3,320 | 486,100 | 664 |
| 2012-07-20 | 3,360 | 3,415 | 3,340 | 3,370 | 728,900 | 674 |
| 2012-07-19 | 3,405 | 3,450 | 3,380 | 3,430 | 672,000 | 686 |
| 2012-07-18 | 3,425 | 3,425 | 3,350 | 3,365 | 1,064,100 | 673 |
| 2012-07-17 | 3,385 | 3,450 | 3,375 | 3,425 | 874,200 | 685 |
| 2012-07-13 | 3,350 | 3,445 | 3,320 | 3,430 | 1,532,600 | 686 |
| 2012-07-12 | 3,480 | 3,480 | 3,370 | 3,375 | 1,380,000 | 675 |
| 2012-07-11 | 3,470 | 3,485 | 3,455 | 3,465 | 698,200 | 693 |
| 2012-07-10 | 3,535 | 3,600 | 3,480 | 3,480 | 941,800 | 696 |
| 2012-07-09 | 3,510 | 3,550 | 3,480 | 3,530 | 900,400 | 706 |
| 2012-07-06 | 3,525 | 3,590 | 3,515 | 3,550 | 1,145,200 | 710 |
| 2012-07-05 | 3,520 | 3,560 | 3,515 | 3,535 | 784,900 | 707 |
| 2012-07-04 | 3,515 | 3,555 | 3,515 | 3,535 | 837,500 | 707 |
| 2012-07-03 | 3,440 | 3,530 | 3,430 | 3,505 | 1,403,400 | 701 |
| 2012-07-02 | 3,445 | 3,450 | 3,380 | 3,385 | 679,400 | 677 |
| 2012-06-29 | 3,330 | 3,395 | 3,295 | 3,375 | 910,700 | 675 |
| 2012-06-28 | 3,355 | 3,360 | 3,315 | 3,345 | 494,400 | 669 |
| 2012-06-27 | 3,300 | 3,315 | 3,255 | 3,310 | 634,900 | 662 |
| 2012-06-26 | 3,270 | 3,310 | 3,210 | 3,300 | 1,164,800 | 660 |
| 2012-06-25 | 3,390 | 3,395 | 3,305 | 3,305 | 774,500 | 661 |
| 2012-06-22 | 3,320 | 3,350 | 3,310 | 3,320 | 985,400 | 664 |
| 2012-06-21 | 3,350 | 3,420 | 3,340 | 3,375 | 1,095,500 | 675 |
| 2012-06-20 | 3,315 | 3,340 | 3,305 | 3,325 | 700,800 | 665 |
| 2012-06-19 | 3,300 | 3,300 | 3,260 | 3,280 | 779,600 | 656 |
| 2012-06-18 | 3,320 | 3,345 | 3,290 | 3,315 | 862,500 | 663 |
| 2012-06-15 | 3,275 | 3,310 | 3,245 | 3,250 | 954,700 | 650 |
| 2012-06-14 | 3,270 | 3,295 | 3,230 | 3,285 | 788,100 | 657 |
| 2012-06-13 | 3,305 | 3,350 | 3,275 | 3,295 | 1,188,700 | 659 |
| 2012-06-12 | 3,225 | 3,275 | 3,190 | 3,250 | 826,600 | 650 |
| 2012-06-11 | 3,300 | 3,330 | 3,260 | 3,295 | 984,400 | 659 |
| 2012-06-08 | 3,240 | 3,240 | 3,145 | 3,160 | 1,125,300 | 632 |
| 2012-06-07 | 3,250 | 3,265 | 3,210 | 3,240 | 1,132,400 | 648 |
| 2012-06-06 | 3,055 | 3,165 | 3,000 | 3,145 | 1,259,400 | 629 |
| 2012-06-05 | 2,998 | 3,065 | 2,966 | 3,055 | 1,405,700 | 611 |
| 2012-06-04 | 2,960 | 3,020 | 2,954 | 2,965 | 1,994,200 | 593 |
| 2012-06-01 | 3,125 | 3,140 | 3,055 | 3,075 | 1,286,900 | 615 |
| 2012-05-31 | 3,150 | 3,215 | 3,140 | 3,180 | 1,146,000 | 636 |
| 2012-05-30 | 3,225 | 3,245 | 3,165 | 3,220 | 790,300 | 644 |
| 2012-05-29 | 3,175 | 3,230 | 3,165 | 3,225 | 950,300 | 645 |
| 2012-05-28 | 3,120 | 3,195 | 3,120 | 3,185 | 1,127,000 | 637 |
| 2012-05-25 | 3,150 | 3,150 | 3,105 | 3,120 | 1,119,200 | 624 |
| 2012-05-24 | 3,120 | 3,165 | 3,105 | 3,150 | 1,463,300 | 630 |
| 2012-05-23 | 3,110 | 3,145 | 3,095 | 3,120 | 1,865,200 | 624 |
| 2012-05-22 | 3,080 | 3,120 | 3,070 | 3,090 | 954,800 | 618 |
| 2012-05-21 | 3,060 | 3,080 | 3,025 | 3,025 | 1,202,000 | 605 |
| 2012-05-18 | 3,130 | 3,130 | 3,055 | 3,085 | 1,350,000 | 617 |
| 2012-05-17 | 3,185 | 3,230 | 3,120 | 3,210 | 1,287,000 | 642 |
| 2012-05-16 | 3,110 | 3,200 | 3,110 | 3,125 | 1,409,000 | 625 |
| 2012-05-15 | 3,165 | 3,175 | 3,075 | 3,105 | 1,662,400 | 621 |
| 2012-05-14 | 3,300 | 3,330 | 3,185 | 3,235 | 1,539,700 | 647 |
| 2012-05-11 | 3,305 | 3,360 | 3,300 | 3,320 | 1,074,600 | 664 |
| 2012-05-10 | 3,250 | 3,335 | 3,250 | 3,300 | 950,900 | 660 |
| 2012-05-09 | 3,365 | 3,370 | 3,260 | 3,290 | 1,050,700 | 658 |
| 2012-05-08 | 3,395 | 3,420 | 3,335 | 3,365 | 881,900 | 673 |
| 2012-05-07 | 3,370 | 3,425 | 3,340 | 3,360 | 1,313,100 | 672 |
| 2012-05-02 | 3,440 | 3,465 | 3,400 | 3,460 | 1,366,600 | 692 |
| 2012-05-01 | 3,390 | 3,490 | 3,390 | 3,435 | 2,481,100 | 687 |
| 2012-04-27 | 3,305 | 3,410 | 3,300 | 3,310 | 1,518,600 | 662 |
| 2012-04-26 | 3,390 | 3,395 | 3,305 | 3,315 | 1,269,300 | 663 |
| 2012-04-25 | 3,470 | 3,475 | 3,365 | 3,370 | 1,237,100 | 674 |
| 2012-04-24 | 3,380 | 3,425 | 3,370 | 3,390 | 714,800 | 678 |
| 2012-04-23 | 3,365 | 3,435 | 3,360 | 3,415 | 1,719,400 | 683 |
| 2012-04-20 | 3,455 | 3,510 | 3,390 | 3,490 | 1,386,300 | 698 |
| 2012-04-19 | 3,435 | 3,560 | 3,425 | 3,460 | 2,444,900 | 692 |
| 2012-04-18 | 3,355 | 3,450 | 3,350 | 3,435 | 1,579,600 | 687 |
| 2012-04-17 | 3,275 | 3,350 | 3,275 | 3,275 | 1,064,300 | 655 |
| 2012-04-16 | 3,295 | 3,300 | 3,255 | 3,265 | 793,200 | 653 |
| 2012-04-13 | 3,350 | 3,370 | 3,310 | 3,335 | 1,056,600 | 667 |
| 2012-04-12 | 3,340 | 3,355 | 3,280 | 3,345 | 1,111,300 | 669 |
| 2012-04-11 | 3,265 | 3,360 | 3,225 | 3,325 | 1,749,100 | 665 |
| 2012-04-10 | 3,290 | 3,375 | 3,285 | 3,315 | 1,769,300 | 663 |
| 2012-04-09 | 3,210 | 3,295 | 3,195 | 3,260 | 1,310,300 | 652 |
| 2012-04-06 | 3,330 | 3,340 | 3,250 | 3,275 | 898,400 | 655 |
| 2012-04-05 | 3,315 | 3,360 | 3,315 | 3,340 | 1,324,300 | 668 |
| 2012-04-04 | 3,400 | 3,410 | 3,330 | 3,365 | 1,172,800 | 673 |
| 2012-04-03 | 3,430 | 3,430 | 3,360 | 3,400 | 1,206,600 | 680 |
| 2012-04-02 | 3,445 | 3,450 | 3,405 | 3,405 | 1,632,400 | 681 |
| 2012-03-30 | 3,350 | 3,385 | 3,325 | 3,335 | 1,576,600 | 667 |
| 2012-03-29 | 3,400 | 3,400 | 3,330 | 3,350 | 1,104,100 | 670 |
| 2012-03-28 | 3,385 | 3,470 | 3,375 | 3,415 | 2,120,800 | 683 |
| 2012-03-27 | 3,350 | 3,370 | 3,340 | 3,365 | 1,437,900 | 673 |
| 2012-03-26 | 3,335 | 3,335 | 3,290 | 3,290 | 961,100 | 658 |
| 2012-03-23 | 3,320 | 3,330 | 3,290 | 3,290 | 1,153,200 | 658 |
| 2012-03-22 | 3,390 | 3,445 | 3,360 | 3,370 | 1,595,700 | 674 |
| 2012-03-21 | 3,410 | 3,430 | 3,390 | 3,395 | 984,800 | 679 |
| 2012-03-19 | 3,480 | 3,485 | 3,440 | 3,465 | 1,202,000 | 693 |
| 2012-03-16 | 3,420 | 3,470 | 3,410 | 3,470 | 904,900 | 694 |
| 2012-03-15 | 3,420 | 3,440 | 3,390 | 3,420 | 806,700 | 684 |
| 2012-03-14 | 3,395 | 3,435 | 3,390 | 3,400 | 1,427,200 | 680 |
| 2012-03-13 | 3,400 | 3,400 | 3,320 | 3,325 | 1,540,300 | 665 |
| 2012-03-12 | 3,385 | 3,430 | 3,375 | 3,390 | 1,984,600 | 678 |
| 2012-03-09 | 3,300 | 3,360 | 3,295 | 3,330 | 1,458,600 | 666 |
| 2012-03-08 | 3,250 | 3,285 | 3,235 | 3,260 | 810,300 | 652 |
| 2012-03-07 | 3,120 | 3,210 | 3,120 | 3,210 | 1,450,600 | 642 |
| 2012-03-06 | 3,245 | 3,295 | 3,195 | 3,215 | 1,196,000 | 643 |
| 2012-03-05 | 3,310 | 3,325 | 3,240 | 3,260 | 873,200 | 652 |
| 2012-03-02 | 3,360 | 3,375 | 3,285 | 3,325 | 796,800 | 665 |
| 2012-03-01 | 3,375 | 3,440 | 3,305 | 3,335 | 1,298,000 | 667 |
| 2012-02-29 | 3,420 | 3,425 | 3,330 | 3,340 | 865,500 | 668 |
| 2012-02-28 | 3,350 | 3,385 | 3,285 | 3,385 | 1,267,400 | 677 |
| 2012-02-27 | 3,420 | 3,480 | 3,390 | 3,395 | 1,588,800 | 679 |
| 2012-02-24 | 3,320 | 3,395 | 3,320 | 3,370 | 1,032,500 | 674 |
| 2012-02-23 | 3,275 | 3,330 | 3,255 | 3,315 | 1,188,500 | 663 |
| 2012-02-22 | 3,280 | 3,315 | 3,260 | 3,315 | 1,203,300 | 663 |
| 2012-02-21 | 3,280 | 3,345 | 3,275 | 3,295 | 959,300 | 659 |
| 2012-02-20 | 3,385 | 3,405 | 3,315 | 3,325 | 1,283,900 | 665 |
| 2012-02-17 | 3,270 | 3,325 | 3,265 | 3,315 | 1,451,800 | 663 |
| 2012-02-16 | 3,200 | 3,245 | 3,190 | 3,210 | 1,683,600 | 642 |
| 2012-02-15 | 3,220 | 3,260 | 3,210 | 3,240 | 1,844,200 | 648 |
| 2012-02-14 | 3,145 | 3,210 | 3,130 | 3,195 | 2,015,100 | 639 |
| 2012-02-13 | 3,095 | 3,190 | 3,090 | 3,150 | 2,828,700 | 630 |
| 2012-02-10 | 3,050 | 3,070 | 3,030 | 3,035 | 1,341,300 | 607 |
| 2012-02-09 | 3,040 | 3,070 | 3,025 | 3,050 | 1,509,100 | 610 |
| 2012-02-08 | 3,005 | 3,050 | 2,945 | 3,045 | 2,881,800 | 609 |
| 2012-02-07 | 2,819 | 2,983 | 2,816 | 2,979 | 3,588,100 | 595.80 |
| 2012-02-06 | 2,788 | 2,874 | 2,788 | 2,867 | 2,149,200 | 573.40 |
| 2012-02-03 | 2,770 | 2,778 | 2,722 | 2,762 | 1,224,200 | 552.40 |
| 2012-02-02 | 2,770 | 2,826 | 2,762 | 2,771 | 1,515,000 | 554.20 |
| 2012-02-01 | 2,731 | 2,891 | 2,727 | 2,771 | 4,267,800 | 554.20 |
| 2012-01-31 | 2,701 | 2,730 | 2,679 | 2,704 | 2,847,900 | 540.80 |
| 2012-01-30 | 2,851 | 2,858 | 2,759 | 2,772 | 2,079,500 | 554.40 |
| 2012-01-27 | 2,896 | 2,915 | 2,865 | 2,877 | 1,349,500 | 575.40 |
| 2012-01-26 | 2,930 | 2,939 | 2,901 | 2,918 | 1,016,200 | 583.60 |
| 2012-01-25 | 2,911 | 2,935 | 2,875 | 2,922 | 1,252,000 | 584.40 |
| 2012-01-24 | 2,882 | 2,904 | 2,864 | 2,869 | 704,200 | 573.80 |
| 2012-01-23 | 2,895 | 2,917 | 2,861 | 2,878 | 1,122,200 | 575.60 |
| 2012-01-20 | 2,865 | 2,873 | 2,836 | 2,864 | 1,307,600 | 572.80 |
| 2012-01-19 | 2,760 | 2,817 | 2,760 | 2,816 | 1,249,600 | 563.20 |
| 2012-01-18 | 2,663 | 2,761 | 2,660 | 2,741 | 1,957,500 | 548.20 |
| 2012-01-17 | 2,663 | 2,684 | 2,645 | 2,662 | 1,665,000 | 532.40 |
| 2012-01-16 | 2,740 | 2,741 | 2,652 | 2,662 | 2,408,200 | 532.40 |
| 2012-01-13 | 2,781 | 2,806 | 2,763 | 2,775 | 1,753,400 | 555 |
| 2012-01-12 | 2,799 | 2,806 | 2,768 | 2,781 | 1,152,600 | 556.20 |
| 2012-01-11 | 2,806 | 2,840 | 2,806 | 2,824 | 977,400 | 564.80 |
| 2012-01-10 | 2,847 | 2,874 | 2,786 | 2,804 | 1,248,800 | 560.80 |
| 2012-01-06 | 2,844 | 2,851 | 2,801 | 2,821 | 1,908,300 | 564.20 |
| 2012-01-05 | 2,765 | 2,857 | 2,765 | 2,846 | 1,966,100 | 569.20 |
| 2012-01-04 | 2,799 | 2,822 | 2,775 | 2,799 | 2,012,500 | 559.80 |
分割・併合履歴 ： [2024-09-27]1株→5株