7276 (株)小糸製作所 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 | 1,241 | 1,253 | 1,234 | 1,248 | 279,000 | 624 |
| 2012-12-27 | 1,230 | 1,259 | 1,215 | 1,241 | 322,000 | 620.50 |
| 2012-12-26 | 1,205 | 1,219 | 1,202 | 1,218 | 194,000 | 609 |
| 2012-12-25 | 1,220 | 1,226 | 1,192 | 1,195 | 274,000 | 597.50 |
| 2012-12-21 | 1,230 | 1,230 | 1,183 | 1,190 | 485,000 | 595 |
| 2012-12-20 | 1,212 | 1,222 | 1,197 | 1,216 | 520,000 | 608 |
| 2012-12-19 | 1,200 | 1,215 | 1,188 | 1,212 | 562,000 | 606 |
| 2012-12-18 | 1,180 | 1,193 | 1,168 | 1,184 | 483,000 | 592 |
| 2012-12-17 | 1,190 | 1,192 | 1,166 | 1,169 | 408,000 | 584.50 |
| 2012-12-14 | 1,173 | 1,178 | 1,152 | 1,170 | 658,000 | 585 |
| 2012-12-13 | 1,160 | 1,180 | 1,160 | 1,174 | 401,000 | 587 |
| 2012-12-12 | 1,149 | 1,162 | 1,135 | 1,144 | 407,000 | 572 |
| 2012-12-11 | 1,151 | 1,164 | 1,142 | 1,142 | 266,000 | 571 |
| 2012-12-10 | 1,172 | 1,172 | 1,144 | 1,157 | 594,000 | 578.50 |
| 2012-12-07 | 1,132 | 1,152 | 1,132 | 1,148 | 609,000 | 574 |
| 2012-12-06 | 1,135 | 1,139 | 1,125 | 1,132 | 585,000 | 566 |
| 2012-12-05 | 1,123 | 1,132 | 1,113 | 1,121 | 512,000 | 560.50 |
| 2012-12-04 | 1,123 | 1,127 | 1,115 | 1,122 | 347,000 | 561 |
| 2012-12-03 | 1,141 | 1,144 | 1,128 | 1,131 | 345,000 | 565.50 |
| 2012-11-30 | 1,141 | 1,141 | 1,117 | 1,129 | 599,000 | 564.50 |
| 2012-11-29 | 1,122 | 1,137 | 1,122 | 1,131 | 538,000 | 565.50 |
| 2012-11-28 | 1,121 | 1,129 | 1,111 | 1,114 | 571,000 | 557 |
| 2012-11-27 | 1,147 | 1,147 | 1,118 | 1,132 | 551,000 | 566 |
| 2012-11-26 | 1,154 | 1,168 | 1,136 | 1,154 | 699,000 | 577 |
| 2012-11-22 | 1,106 | 1,131 | 1,106 | 1,128 | 485,000 | 564 |
| 2012-11-21 | 1,092 | 1,099 | 1,077 | 1,091 | 603,000 | 545.50 |
| 2012-11-20 | 1,100 | 1,100 | 1,075 | 1,080 | 396,000 | 540 |
| 2012-11-19 | 1,086 | 1,096 | 1,083 | 1,083 | 319,000 | 541.50 |
| 2012-11-16 | 1,053 | 1,084 | 1,050 | 1,077 | 574,000 | 538.50 |
| 2012-11-15 | 1,009 | 1,044 | 1,008 | 1,041 | 520,000 | 520.50 |
| 2012-11-14 | 1,022 | 1,022 | 992 | 1,001 | 689,000 | 500.50 |
| 2012-11-13 | 999 | 1,022 | 999 | 1,022 | 649,000 | 511 |
| 2012-11-12 | 1,017 | 1,023 | 993 | 998 | 418,000 | 499 |
| 2012-11-09 | 990 | 1,021 | 990 | 1,017 | 609,000 | 508.50 |
| 2012-11-08 | 1,002 | 1,014 | 995 | 1,001 | 371,000 | 500.50 |
| 2012-11-07 | 1,020 | 1,025 | 997 | 1,018 | 583,000 | 509 |
| 2012-11-06 | 1,015 | 1,015 | 999 | 1,004 | 333,000 | 502 |
| 2012-11-05 | 1,007 | 1,018 | 1,005 | 1,015 | 303,000 | 507.50 |
| 2012-11-02 | 1,008 | 1,017 | 1,003 | 1,009 | 622,000 | 504.50 |
| 2012-11-01 | 989 | 998 | 980 | 995 | 545,000 | 497.50 |
| 2012-10-31 | 952 | 992 | 952 | 991 | 944,000 | 495.50 |
| 2012-10-30 | 951 | 964 | 940 | 952 | 851,000 | 476 |
| 2012-10-29 | 947 | 965 | 941 | 947 | 1,059,000 | 473.50 |
| 2012-10-26 | 978 | 978 | 949 | 954 | 803,000 | 477 |
| 2012-10-25 | 940 | 970 | 935 | 968 | 805,000 | 484 |
| 2012-10-24 | 961 | 983 | 940 | 940 | 1,244,000 | 470 |
| 2012-10-23 | 985 | 998 | 968 | 980 | 694,000 | 490 |
| 2012-10-22 | 956 | 979 | 950 | 975 | 612,000 | 487.50 |
| 2012-10-19 | 977 | 978 | 963 | 974 | 764,000 | 487 |
| 2012-10-18 | 960 | 979 | 954 | 976 | 793,000 | 488 |
| 2012-10-17 | 940 | 959 | 940 | 952 | 1,277,000 | 476 |
| 2012-10-16 | 920 | 930 | 911 | 930 | 671,000 | 465 |
| 2012-10-15 | 902 | 924 | 896 | 923 | 1,163,000 | 461.50 |
| 2012-10-12 | 862 | 890 | 862 | 887 | 592,000 | 443.50 |
| 2012-10-11 | 846 | 865 | 844 | 861 | 604,000 | 430.50 |
| 2012-10-10 | 833 | 865 | 832 | 855 | 901,000 | 427.50 |
| 2012-10-09 | 882 | 883 | 859 | 860 | 808,000 | 430 |
| 2012-10-05 | 886 | 895 | 879 | 882 | 822,000 | 441 |
| 2012-10-04 | 865 | 889 | 862 | 881 | 934,000 | 440.50 |
| 2012-10-03 | 878 | 880 | 860 | 865 | 727,000 | 432.50 |
| 2012-10-02 | 900 | 900 | 878 | 881 | 527,000 | 440.50 |
| 2012-10-01 | 899 | 900 | 881 | 892 | 471,000 | 446 |
| 2012-09-28 | 931 | 940 | 894 | 902 | 1,103,000 | 451 |
| 2012-09-27 | 931 | 933 | 914 | 924 | 682,000 | 462 |
| 2012-09-26 | 960 | 963 | 938 | 943 | 502,000 | 471.50 |
| 2012-09-25 | 954 | 968 | 948 | 964 | 524,000 | 482 |
| 2012-09-24 | 967 | 981 | 963 | 967 | 405,000 | 483.50 |
| 2012-09-21 | 1,000 | 1,008 | 975 | 975 | 610,000 | 487.50 |
| 2012-09-20 | 1,021 | 1,027 | 999 | 1,000 | 292,000 | 500 |
| 2012-09-19 | 1,018 | 1,038 | 1,005 | 1,032 | 589,000 | 516 |
| 2012-09-18 | 1,003 | 1,024 | 1,000 | 1,017 | 437,000 | 508.50 |
| 2012-09-14 | 1,004 | 1,008 | 988 | 1,003 | 458,000 | 501.50 |
| 2012-09-13 | 984 | 993 | 979 | 989 | 322,000 | 494.50 |
| 2012-09-12 | 964 | 988 | 964 | 984 | 407,000 | 492 |
| 2012-09-11 | 966 | 969 | 960 | 968 | 200,000 | 484 |
| 2012-09-10 | 978 | 984 | 970 | 981 | 282,000 | 490.50 |
| 2012-09-07 | 970 | 984 | 960 | 982 | 430,000 | 491 |
| 2012-09-06 | 944 | 948 | 923 | 940 | 522,000 | 470 |
| 2012-09-05 | 961 | 961 | 938 | 942 | 362,000 | 471 |
| 2012-09-04 | 959 | 962 | 946 | 961 | 434,000 | 480.50 |
| 2012-09-03 | 974 | 976 | 958 | 961 | 483,000 | 480.50 |
| 2012-08-31 | 1,000 | 1,003 | 974 | 974 | 522,000 | 487 |
| 2012-08-30 | 1,006 | 1,022 | 1,006 | 1,012 | 410,000 | 506 |
| 2012-08-29 | 1,038 | 1,049 | 1,029 | 1,035 | 341,000 | 517.50 |
| 2012-08-28 | 1,073 | 1,076 | 1,031 | 1,038 | 467,000 | 519 |
| 2012-08-27 | 1,074 | 1,077 | 1,055 | 1,064 | 254,000 | 532 |
| 2012-08-24 | 1,052 | 1,068 | 1,044 | 1,059 | 347,000 | 529.50 |
| 2012-08-23 | 1,056 | 1,071 | 1,053 | 1,068 | 304,000 | 534 |
| 2012-08-22 | 1,085 | 1,092 | 1,056 | 1,072 | 459,000 | 536 |
| 2012-08-21 | 1,078 | 1,084 | 1,071 | 1,075 | 249,000 | 537.50 |
| 2012-08-20 | 1,080 | 1,091 | 1,070 | 1,076 | 329,000 | 538 |
| 2012-08-17 | 1,054 | 1,079 | 1,054 | 1,079 | 643,000 | 539.50 |
| 2012-08-16 | 1,015 | 1,053 | 1,015 | 1,053 | 697,000 | 526.50 |
| 2012-08-15 | 994 | 1,003 | 993 | 1,001 | 409,000 | 500.50 |
| 2012-08-14 | 986 | 995 | 970 | 986 | 911,000 | 493 |
| 2012-08-13 | 1,003 | 1,012 | 988 | 991 | 629,000 | 495.50 |
| 2012-08-10 | 1,028 | 1,028 | 993 | 1,007 | 563,000 | 503.50 |
| 2012-08-09 | 1,028 | 1,045 | 1,024 | 1,033 | 736,000 | 516.50 |
| 2012-08-08 | 1,022 | 1,040 | 1,019 | 1,030 | 577,000 | 515 |
| 2012-08-07 | 997 | 1,014 | 992 | 1,014 | 530,000 | 507 |
| 2012-08-06 | 988 | 1,008 | 985 | 1,003 | 353,000 | 501.50 |
| 2012-08-03 | 979 | 980 | 962 | 973 | 371,000 | 486.50 |
| 2012-08-02 | 968 | 1,006 | 967 | 996 | 766,000 | 498 |
| 2012-08-01 | 983 | 986 | 965 | 970 | 411,000 | 485 |
| 2012-07-31 | 975 | 1,005 | 968 | 998 | 679,000 | 499 |
| 2012-07-30 | 990 | 990 | 961 | 975 | 524,000 | 487.50 |
| 2012-07-27 | 940 | 977 | 936 | 976 | 896,000 | 488 |
| 2012-07-26 | 959 | 959 | 904 | 929 | 1,617,000 | 464.50 |
| 2012-07-25 | 998 | 998 | 972 | 979 | 590,000 | 489.50 |
| 2012-07-24 | 1,003 | 1,006 | 988 | 1,000 | 327,000 | 500 |
| 2012-07-23 | 1,014 | 1,024 | 1,000 | 1,001 | 322,000 | 500.50 |
| 2012-07-20 | 1,047 | 1,053 | 1,026 | 1,031 | 361,000 | 515.50 |
| 2012-07-19 | 1,041 | 1,051 | 1,033 | 1,046 | 332,000 | 523 |
| 2012-07-18 | 1,032 | 1,056 | 1,028 | 1,030 | 488,000 | 515 |
| 2012-07-17 | 1,061 | 1,061 | 1,028 | 1,031 | 402,000 | 515.50 |
| 2012-07-13 | 1,038 | 1,071 | 1,036 | 1,061 | 428,000 | 530.50 |
| 2012-07-12 | 1,078 | 1,080 | 1,050 | 1,051 | 352,000 | 525.50 |
| 2012-07-11 | 1,081 | 1,090 | 1,066 | 1,075 | 279,000 | 537.50 |
| 2012-07-10 | 1,111 | 1,117 | 1,086 | 1,088 | 266,000 | 544 |
| 2012-07-09 | 1,128 | 1,128 | 1,104 | 1,108 | 288,000 | 554 |
| 2012-07-06 | 1,131 | 1,151 | 1,130 | 1,134 | 483,000 | 567 |
| 2012-07-05 | 1,149 | 1,154 | 1,130 | 1,149 | 618,000 | 574.50 |
| 2012-07-04 | 1,135 | 1,148 | 1,133 | 1,141 | 637,000 | 570.50 |
| 2012-07-03 | 1,127 | 1,132 | 1,115 | 1,120 | 520,000 | 560 |
| 2012-07-02 | 1,147 | 1,147 | 1,123 | 1,129 | 810,000 | 564.50 |
| 2012-06-29 | 1,062 | 1,116 | 1,058 | 1,108 | 862,000 | 554 |
| 2012-06-28 | 1,064 | 1,076 | 1,061 | 1,065 | 405,000 | 532.50 |
| 2012-06-27 | 1,056 | 1,056 | 1,028 | 1,038 | 546,000 | 519 |
| 2012-06-26 | 1,055 | 1,061 | 1,041 | 1,054 | 678,000 | 527 |
| 2012-06-25 | 1,082 | 1,091 | 1,070 | 1,071 | 455,000 | 535.50 |
| 2012-06-22 | 1,057 | 1,076 | 1,055 | 1,068 | 607,000 | 534 |
| 2012-06-21 | 1,059 | 1,071 | 1,049 | 1,067 | 880,000 | 533.50 |
| 2012-06-20 | 1,047 | 1,057 | 1,041 | 1,051 | 500,000 | 525.50 |
| 2012-06-19 | 1,046 | 1,052 | 1,033 | 1,036 | 464,000 | 518 |
| 2012-06-18 | 1,070 | 1,072 | 1,048 | 1,057 | 630,000 | 528.50 |
| 2012-06-15 | 1,033 | 1,043 | 1,016 | 1,018 | 538,000 | 509 |
| 2012-06-14 | 1,029 | 1,034 | 1,013 | 1,031 | 516,000 | 515.50 |
| 2012-06-13 | 1,053 | 1,055 | 1,034 | 1,040 | 457,000 | 520 |
| 2012-06-12 | 1,043 | 1,067 | 1,036 | 1,053 | 688,000 | 526.50 |
| 2012-06-11 | 1,068 | 1,071 | 1,057 | 1,067 | 863,000 | 533.50 |
| 2012-06-08 | 1,071 | 1,071 | 1,036 | 1,045 | 793,000 | 522.50 |
| 2012-06-07 | 1,067 | 1,076 | 1,053 | 1,067 | 1,086,000 | 533.50 |
| 2012-06-06 | 1,000 | 1,033 | 998 | 1,026 | 722,000 | 513 |
| 2012-06-05 | 985 | 999 | 978 | 999 | 499,000 | 499.50 |
| 2012-06-04 | 978 | 987 | 970 | 974 | 585,000 | 487 |
| 2012-06-01 | 1,015 | 1,017 | 989 | 993 | 407,000 | 496.50 |
| 2012-05-31 | 1,012 | 1,029 | 999 | 1,027 | 644,000 | 513.50 |
| 2012-05-30 | 1,038 | 1,041 | 1,013 | 1,032 | 456,000 | 516 |
| 2012-05-29 | 1,013 | 1,034 | 1,003 | 1,034 | 420,000 | 517 |
| 2012-05-28 | 1,032 | 1,045 | 1,015 | 1,019 | 481,000 | 509.50 |
| 2012-05-25 | 1,045 | 1,056 | 1,028 | 1,036 | 539,000 | 518 |
| 2012-05-24 | 1,050 | 1,050 | 1,019 | 1,043 | 677,000 | 521.50 |
| 2012-05-23 | 1,053 | 1,072 | 1,045 | 1,048 | 769,000 | 524 |
| 2012-05-22 | 1,060 | 1,070 | 1,053 | 1,056 | 586,000 | 528 |
| 2012-05-21 | 1,050 | 1,064 | 1,045 | 1,049 | 457,000 | 524.50 |
| 2012-05-18 | 1,070 | 1,077 | 1,051 | 1,057 | 668,000 | 528.50 |
| 2012-05-17 | 1,070 | 1,108 | 1,068 | 1,099 | 813,000 | 549.50 |
| 2012-05-16 | 1,081 | 1,101 | 1,057 | 1,067 | 682,000 | 533.50 |
| 2012-05-15 | 1,105 | 1,121 | 1,085 | 1,101 | 633,000 | 550.50 |
| 2012-05-14 | 1,157 | 1,162 | 1,136 | 1,147 | 302,000 | 573.50 |
| 2012-05-11 | 1,152 | 1,169 | 1,152 | 1,157 | 311,000 | 578.50 |
| 2012-05-10 | 1,152 | 1,168 | 1,145 | 1,159 | 277,000 | 579.50 |
| 2012-05-09 | 1,165 | 1,170 | 1,152 | 1,165 | 440,000 | 582.50 |
| 2012-05-08 | 1,172 | 1,188 | 1,164 | 1,185 | 364,000 | 592.50 |
| 2012-05-07 | 1,184 | 1,189 | 1,161 | 1,162 | 497,000 | 581 |
| 2012-05-02 | 1,225 | 1,236 | 1,217 | 1,227 | 394,000 | 613.50 |
| 2012-05-01 | 1,223 | 1,225 | 1,202 | 1,210 | 639,000 | 605 |
| 2012-04-27 | 1,250 | 1,282 | 1,222 | 1,240 | 863,000 | 620 |
| 2012-04-26 | 1,240 | 1,255 | 1,235 | 1,243 | 516,000 | 621.50 |
| 2012-04-25 | 1,233 | 1,241 | 1,217 | 1,235 | 426,000 | 617.50 |
| 2012-04-24 | 1,215 | 1,239 | 1,215 | 1,234 | 384,000 | 617 |
| 2012-04-23 | 1,231 | 1,249 | 1,216 | 1,233 | 420,000 | 616.50 |
| 2012-04-20 | 1,259 | 1,259 | 1,226 | 1,238 | 629,000 | 619 |
| 2012-04-19 | 1,240 | 1,272 | 1,240 | 1,265 | 472,000 | 632.50 |
| 2012-04-18 | 1,235 | 1,265 | 1,235 | 1,262 | 447,000 | 631 |
| 2012-04-17 | 1,234 | 1,242 | 1,211 | 1,214 | 448,000 | 607 |
| 2012-04-16 | 1,255 | 1,262 | 1,232 | 1,234 | 540,000 | 617 |
| 2012-04-13 | 1,280 | 1,294 | 1,272 | 1,282 | 569,000 | 641 |
| 2012-04-12 | 1,250 | 1,285 | 1,245 | 1,280 | 479,000 | 640 |
| 2012-04-11 | 1,230 | 1,251 | 1,227 | 1,246 | 320,000 | 623 |
| 2012-04-10 | 1,248 | 1,272 | 1,234 | 1,240 | 359,000 | 620 |
| 2012-04-09 | 1,276 | 1,277 | 1,251 | 1,251 | 243,000 | 625.50 |
| 2012-04-06 | 1,284 | 1,292 | 1,275 | 1,282 | 235,000 | 641 |
| 2012-04-05 | 1,272 | 1,334 | 1,272 | 1,311 | 515,000 | 655.50 |
| 2012-04-04 | 1,342 | 1,346 | 1,310 | 1,311 | 331,000 | 655.50 |
| 2012-04-03 | 1,336 | 1,341 | 1,328 | 1,338 | 286,000 | 669 |
| 2012-04-02 | 1,360 | 1,369 | 1,339 | 1,339 | 353,000 | 669.50 |
| 2012-03-30 | 1,347 | 1,358 | 1,336 | 1,339 | 453,000 | 669.50 |
| 2012-03-29 | 1,352 | 1,354 | 1,332 | 1,344 | 372,000 | 672 |
| 2012-03-28 | 1,329 | 1,355 | 1,329 | 1,351 | 346,000 | 675.50 |
| 2012-03-27 | 1,330 | 1,349 | 1,329 | 1,349 | 419,000 | 674.50 |
| 2012-03-26 | 1,304 | 1,332 | 1,300 | 1,319 | 603,000 | 659.50 |
| 2012-03-23 | 1,313 | 1,316 | 1,302 | 1,310 | 363,000 | 655 |
| 2012-03-22 | 1,316 | 1,339 | 1,316 | 1,322 | 381,000 | 661 |
| 2012-03-21 | 1,330 | 1,338 | 1,320 | 1,325 | 485,000 | 662.50 |
| 2012-03-19 | 1,341 | 1,349 | 1,331 | 1,336 | 662,000 | 668 |
| 2012-03-16 | 1,341 | 1,351 | 1,340 | 1,341 | 641,000 | 670.50 |
| 2012-03-15 | 1,335 | 1,347 | 1,334 | 1,342 | 1,503,000 | 671 |
| 2012-03-14 | 1,358 | 1,365 | 1,306 | 1,327 | 2,989,000 | 663.50 |
| 2012-03-13 | 1,441 | 1,448 | 1,326 | 1,341 | 3,829,000 | 670.50 |
| 2012-03-12 | 1,451 | 1,461 | 1,435 | 1,440 | 517,000 | 720 |
| 2012-03-09 | 1,412 | 1,460 | 1,411 | 1,451 | 1,318,000 | 725.50 |
| 2012-03-08 | 1,390 | 1,402 | 1,377 | 1,395 | 554,000 | 697.50 |
| 2012-03-07 | 1,356 | 1,388 | 1,356 | 1,388 | 766,000 | 694 |
| 2012-03-06 | 1,395 | 1,404 | 1,361 | 1,376 | 625,000 | 688 |
| 2012-03-05 | 1,363 | 1,410 | 1,350 | 1,395 | 1,005,000 | 697.50 |
| 2012-03-02 | 1,410 | 1,414 | 1,378 | 1,382 | 908,000 | 691 |
| 2012-03-01 | 1,413 | 1,425 | 1,378 | 1,383 | 891,000 | 691.50 |
| 2012-02-29 | 1,407 | 1,409 | 1,386 | 1,393 | 591,000 | 696.50 |
| 2012-02-28 | 1,380 | 1,412 | 1,377 | 1,407 | 487,000 | 703.50 |
| 2012-02-27 | 1,394 | 1,412 | 1,388 | 1,395 | 839,000 | 697.50 |
| 2012-02-24 | 1,386 | 1,396 | 1,378 | 1,391 | 905,000 | 695.50 |
| 2012-02-23 | 1,382 | 1,402 | 1,369 | 1,398 | 489,000 | 699 |
| 2012-02-22 | 1,374 | 1,390 | 1,362 | 1,382 | 742,000 | 691 |
| 2012-02-21 | 1,372 | 1,377 | 1,362 | 1,372 | 558,000 | 686 |
| 2012-02-20 | 1,385 | 1,396 | 1,369 | 1,374 | 729,000 | 687 |
| 2012-02-17 | 1,357 | 1,393 | 1,357 | 1,372 | 1,236,000 | 686 |
| 2012-02-16 | 1,321 | 1,343 | 1,315 | 1,339 | 986,000 | 669.50 |
| 2012-02-15 | 1,291 | 1,346 | 1,291 | 1,338 | 1,288,000 | 669 |
| 2012-02-14 | 1,264 | 1,294 | 1,264 | 1,285 | 556,000 | 642.50 |
| 2012-02-13 | 1,262 | 1,279 | 1,259 | 1,276 | 388,000 | 638 |
| 2012-02-10 | 1,292 | 1,295 | 1,252 | 1,278 | 725,000 | 639 |
| 2012-02-09 | 1,297 | 1,303 | 1,281 | 1,298 | 481,000 | 649 |
| 2012-02-08 | 1,268 | 1,298 | 1,268 | 1,298 | 519,000 | 649 |
| 2012-02-07 | 1,281 | 1,281 | 1,268 | 1,273 | 577,000 | 636.50 |
| 2012-02-06 | 1,257 | 1,295 | 1,257 | 1,290 | 559,000 | 645 |
| 2012-02-03 | 1,245 | 1,254 | 1,235 | 1,242 | 404,000 | 621 |
| 2012-02-02 | 1,250 | 1,266 | 1,242 | 1,256 | 577,000 | 628 |
| 2012-02-01 | 1,230 | 1,256 | 1,230 | 1,250 | 542,000 | 625 |
| 2012-01-31 | 1,237 | 1,262 | 1,217 | 1,229 | 1,448,000 | 614.50 |
| 2012-01-30 | 1,232 | 1,252 | 1,226 | 1,240 | 1,094,000 | 620 |
| 2012-01-27 | 1,230 | 1,266 | 1,212 | 1,258 | 1,767,000 | 629 |
| 2012-01-26 | 1,242 | 1,259 | 1,230 | 1,249 | 1,056,000 | 624.50 |
| 2012-01-25 | 1,201 | 1,258 | 1,201 | 1,242 | 1,718,000 | 621 |
| 2012-01-24 | 1,199 | 1,216 | 1,194 | 1,199 | 658,000 | 599.50 |
| 2012-01-23 | 1,197 | 1,202 | 1,192 | 1,199 | 700,000 | 599.50 |
| 2012-01-20 | 1,204 | 1,218 | 1,186 | 1,203 | 1,227,000 | 601.50 |
| 2012-01-19 | 1,142 | 1,212 | 1,139 | 1,204 | 1,631,000 | 602 |
| 2012-01-18 | 1,119 | 1,149 | 1,118 | 1,142 | 379,000 | 571 |
| 2012-01-17 | 1,120 | 1,130 | 1,116 | 1,130 | 314,000 | 565 |
| 2012-01-16 | 1,087 | 1,114 | 1,075 | 1,112 | 515,000 | 556 |
| 2012-01-13 | 1,079 | 1,111 | 1,079 | 1,109 | 348,000 | 554.50 |
| 2012-01-12 | 1,094 | 1,094 | 1,072 | 1,076 | 470,000 | 538 |
| 2012-01-11 | 1,099 | 1,104 | 1,084 | 1,104 | 359,000 | 552 |
| 2012-01-10 | 1,092 | 1,102 | 1,090 | 1,098 | 461,000 | 549 |
| 2012-01-06 | 1,080 | 1,087 | 1,071 | 1,079 | 375,000 | 539.50 |
| 2012-01-05 | 1,087 | 1,098 | 1,085 | 1,088 | 276,000 | 544 |
| 2012-01-04 | 1,096 | 1,097 | 1,088 | 1,091 | 439,000 | 545.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
