7309 (株)シマノ 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 | 5,610 | 5,610 | 5,480 | 5,520 | 13,500 | 5,520 |
| 2012-12-27 | 5,680 | 5,680 | 5,590 | 5,590 | 31,100 | 5,590 |
| 2012-12-26 | 5,740 | 5,740 | 5,620 | 5,700 | 12,900 | 5,700 |
| 2012-12-25 | 5,830 | 5,830 | 5,690 | 5,690 | 6,100 | 5,690 |
| 2012-12-21 | 5,780 | 5,780 | 5,670 | 5,670 | 12,700 | 5,670 |
| 2012-12-20 | 5,760 | 5,760 | 5,680 | 5,700 | 12,600 | 5,700 |
| 2012-12-19 | 5,740 | 5,740 | 5,650 | 5,690 | 15,500 | 5,690 |
| 2012-12-18 | 5,660 | 5,740 | 5,660 | 5,690 | 4,500 | 5,690 |
| 2012-12-17 | 5,800 | 5,800 | 5,650 | 5,660 | 6,200 | 5,660 |
| 2012-12-14 | 5,640 | 5,730 | 5,640 | 5,700 | 87,600 | 5,700 |
| 2012-12-13 | 5,840 | 5,940 | 5,650 | 5,700 | 12,900 | 5,700 |
| 2012-12-12 | 5,690 | 5,790 | 5,690 | 5,770 | 7,100 | 5,770 |
| 2012-12-11 | 5,670 | 5,680 | 5,670 | 5,670 | 3,100 | 5,670 |
| 2012-12-10 | 5,640 | 5,680 | 5,630 | 5,680 | 4,500 | 5,680 |
| 2012-12-07 | 5,550 | 5,560 | 5,540 | 5,560 | 3,500 | 5,560 |
| 2012-12-06 | 5,600 | 5,600 | 5,520 | 5,550 | 10,000 | 5,550 |
| 2012-12-05 | 5,360 | 5,600 | 5,360 | 5,530 | 7,200 | 5,530 |
| 2012-12-04 | 5,340 | 5,410 | 5,340 | 5,390 | 3,500 | 5,390 |
| 2012-12-03 | 5,400 | 5,410 | 5,370 | 5,370 | 4,400 | 5,370 |
| 2012-11-30 | 5,310 | 5,470 | 5,300 | 5,430 | 16,600 | 5,430 |
| 2012-11-29 | 5,350 | 5,430 | 5,350 | 5,370 | 7,900 | 5,370 |
| 2012-11-28 | 5,380 | 5,380 | 5,310 | 5,310 | 4,500 | 5,310 |
| 2012-11-27 | 5,310 | 5,400 | 5,310 | 5,400 | 14,700 | 5,400 |
| 2012-11-26 | 5,350 | 5,350 | 5,300 | 5,300 | 11,300 | 5,300 |
| 2012-11-22 | 5,390 | 5,390 | 5,250 | 5,250 | 6,600 | 5,250 |
| 2012-11-21 | 5,350 | 5,360 | 5,290 | 5,290 | 6,000 | 5,290 |
| 2012-11-20 | 5,350 | 5,350 | 5,270 | 5,300 | 6,100 | 5,300 |
| 2012-11-19 | 5,330 | 5,350 | 5,300 | 5,310 | 5,100 | 5,310 |
| 2012-11-16 | 5,080 | 5,260 | 5,080 | 5,250 | 7,000 | 5,250 |
| 2012-11-15 | 4,995 | 5,080 | 4,980 | 5,070 | 4,900 | 5,070 |
| 2012-11-14 | 4,910 | 4,990 | 4,910 | 4,975 | 5,200 | 4,975 |
| 2012-11-13 | 5,040 | 5,050 | 5,000 | 5,010 | 11,300 | 5,010 |
| 2012-11-12 | 5,100 | 5,100 | 5,000 | 5,050 | 12,100 | 5,050 |
| 2012-11-09 | 5,080 | 5,100 | 5,080 | 5,090 | 5,500 | 5,090 |
| 2012-11-08 | 5,080 | 5,110 | 5,070 | 5,080 | 3,600 | 5,080 |
| 2012-11-07 | 5,210 | 5,210 | 5,050 | 5,080 | 3,800 | 5,080 |
| 2012-11-06 | 5,060 | 5,110 | 5,050 | 5,110 | 3,300 | 5,110 |
| 2012-11-05 | 5,050 | 5,090 | 5,010 | 5,070 | 4,300 | 5,070 |
| 2012-11-02 | 5,000 | 5,090 | 4,970 | 5,090 | 7,900 | 5,090 |
| 2012-11-01 | 4,880 | 4,900 | 4,835 | 4,890 | 6,500 | 4,890 |
| 2012-10-31 | 5,110 | 5,110 | 4,830 | 4,950 | 12,400 | 4,950 |
| 2012-10-30 | 5,140 | 5,150 | 5,100 | 5,100 | 3,900 | 5,100 |
| 2012-10-29 | 5,180 | 5,190 | 5,170 | 5,180 | 5,500 | 5,180 |
| 2012-10-26 | 5,330 | 5,330 | 5,200 | 5,200 | 5,500 | 5,200 |
| 2012-10-25 | 5,240 | 5,310 | 5,220 | 5,290 | 4,300 | 5,290 |
| 2012-10-24 | 5,200 | 5,290 | 5,200 | 5,240 | 2,600 | 5,240 |
| 2012-10-23 | 5,270 | 5,280 | 5,250 | 5,270 | 2,400 | 5,270 |
| 2012-10-22 | 5,250 | 5,300 | 5,200 | 5,300 | 3,900 | 5,300 |
| 2012-10-19 | 5,300 | 5,350 | 5,240 | 5,320 | 12,300 | 5,320 |
| 2012-10-18 | 5,250 | 5,310 | 5,250 | 5,300 | 7,400 | 5,300 |
| 2012-10-17 | 5,220 | 5,250 | 5,220 | 5,250 | 4,400 | 5,250 |
| 2012-10-16 | 5,200 | 5,270 | 5,110 | 5,180 | 5,700 | 5,180 |
| 2012-10-15 | 5,240 | 5,450 | 5,240 | 5,360 | 4,200 | 5,360 |
| 2012-10-12 | 5,410 | 5,420 | 5,340 | 5,340 | 2,500 | 5,340 |
| 2012-10-11 | 5,410 | 5,470 | 5,380 | 5,380 | 3,000 | 5,380 |
| 2012-10-10 | 5,420 | 5,450 | 5,400 | 5,420 | 1,100 | 5,420 |
| 2012-10-09 | 5,450 | 5,590 | 5,450 | 5,480 | 3,000 | 5,480 |
| 2012-10-05 | 5,510 | 5,510 | 5,470 | 5,470 | 1,400 | 5,470 |
| 2012-10-04 | 5,410 | 5,580 | 5,400 | 5,510 | 3,600 | 5,510 |
| 2012-10-03 | 5,420 | 5,420 | 5,340 | 5,390 | 2,700 | 5,390 |
| 2012-10-02 | 5,510 | 5,510 | 5,440 | 5,450 | 3,500 | 5,450 |
| 2012-10-01 | 5,590 | 5,610 | 5,530 | 5,540 | 4,400 | 5,540 |
| 2012-09-28 | 5,770 | 5,770 | 5,590 | 5,590 | 14,500 | 5,590 |
| 2012-09-27 | 5,660 | 5,710 | 5,660 | 5,690 | 8,500 | 5,690 |
| 2012-09-26 | 5,760 | 5,760 | 5,630 | 5,680 | 6,400 | 5,680 |
| 2012-09-25 | 5,610 | 5,790 | 5,610 | 5,790 | 12,000 | 5,790 |
| 2012-09-24 | 5,650 | 5,650 | 5,650 | 5,650 | 2,200 | 5,650 |
| 2012-09-21 | 5,620 | 5,630 | 5,620 | 5,630 | 1,900 | 5,630 |
| 2012-09-20 | 5,650 | 5,650 | 5,560 | 5,560 | 4,300 | 5,560 |
| 2012-09-19 | 5,600 | 5,670 | 5,540 | 5,560 | 5,000 | 5,560 |
| 2012-09-18 | 5,660 | 5,660 | 5,570 | 5,580 | 3,000 | 5,580 |
| 2012-09-14 | 5,680 | 5,720 | 5,640 | 5,650 | 53,400 | 5,650 |
| 2012-09-13 | 5,730 | 5,730 | 5,680 | 5,710 | 3,900 | 5,710 |
| 2012-09-12 | 5,690 | 5,720 | 5,690 | 5,700 | 1,000 | 5,700 |
| 2012-09-11 | 5,600 | 5,680 | 5,480 | 5,680 | 12,200 | 5,680 |
| 2012-09-10 | 5,660 | 5,740 | 5,640 | 5,640 | 2,300 | 5,640 |
| 2012-09-07 | 5,640 | 5,680 | 5,640 | 5,650 | 2,800 | 5,650 |
| 2012-09-06 | 5,650 | 5,650 | 5,620 | 5,620 | 1,900 | 5,620 |
| 2012-09-05 | 5,570 | 5,610 | 5,570 | 5,610 | 2,800 | 5,610 |
| 2012-09-04 | 5,710 | 5,710 | 5,550 | 5,600 | 5,600 | 5,600 |
| 2012-09-03 | 5,640 | 5,850 | 5,640 | 5,700 | 6,300 | 5,700 |
| 2012-08-31 | 5,780 | 5,780 | 5,710 | 5,710 | 4,300 | 5,710 |
| 2012-08-30 | 5,750 | 5,800 | 5,680 | 5,780 | 6,000 | 5,780 |
| 2012-08-29 | 5,660 | 5,720 | 5,660 | 5,720 | 2,000 | 5,720 |
| 2012-08-28 | 5,720 | 5,720 | 5,640 | 5,640 | 6,500 | 5,640 |
| 2012-08-27 | 5,710 | 5,710 | 5,710 | 5,710 | 600 | 5,710 |
| 2012-08-24 | 5,660 | 5,700 | 5,660 | 5,690 | 1,200 | 5,690 |
| 2012-08-23 | 5,770 | 5,770 | 5,750 | 5,750 | 2,100 | 5,750 |
| 2012-08-22 | 5,770 | 5,770 | 5,700 | 5,700 | 1,800 | 5,700 |
| 2012-08-21 | 5,700 | 5,740 | 5,700 | 5,740 | 1,600 | 5,740 |
| 2012-08-20 | 5,730 | 5,730 | 5,610 | 5,690 | 2,300 | 5,690 |
| 2012-08-17 | 5,700 | 5,790 | 5,680 | 5,700 | 10,500 | 5,700 |
| 2012-08-16 | 5,700 | 5,730 | 5,690 | 5,700 | 8,500 | 5,700 |
| 2012-08-15 | 5,700 | 5,700 | 5,690 | 5,700 | 1,500 | 5,700 |
| 2012-08-14 | 5,580 | 5,750 | 5,570 | 5,730 | 5,600 | 5,730 |
| 2012-08-13 | 5,470 | 5,510 | 5,450 | 5,510 | 2,600 | 5,510 |
| 2012-08-10 | 5,620 | 5,620 | 5,490 | 5,570 | 2,200 | 5,570 |
| 2012-08-09 | 5,620 | 5,650 | 5,620 | 5,650 | 9,900 | 5,650 |
| 2012-08-08 | 5,650 | 5,650 | 5,570 | 5,600 | 4,600 | 5,600 |
| 2012-08-07 | 5,550 | 5,610 | 5,550 | 5,600 | 1,400 | 5,600 |
| 2012-08-06 | 5,610 | 5,610 | 5,560 | 5,600 | 3,800 | 5,600 |
| 2012-08-03 | 5,570 | 5,570 | 5,510 | 5,550 | 5,700 | 5,550 |
| 2012-08-02 | 5,590 | 5,640 | 5,580 | 5,580 | 15,600 | 5,580 |
| 2012-08-01 | 5,450 | 5,930 | 5,420 | 5,730 | 41,200 | 5,730 |
| 2012-07-31 | 5,290 | 5,290 | 5,240 | 5,250 | 9,400 | 5,250 |
| 2012-07-30 | 5,260 | 5,290 | 5,230 | 5,280 | 41,100 | 5,280 |
| 2012-07-27 | 5,290 | 5,290 | 5,240 | 5,240 | 1,600 | 5,240 |
| 2012-07-26 | 5,190 | 5,190 | 5,150 | 5,190 | 5,500 | 5,190 |
| 2012-07-25 | 5,160 | 5,170 | 5,090 | 5,100 | 6,400 | 5,100 |
| 2012-07-24 | 5,130 | 5,230 | 5,130 | 5,230 | 3,400 | 5,230 |
| 2012-07-23 | 5,090 | 5,220 | 5,090 | 5,120 | 13,600 | 5,120 |
| 2012-07-20 | 5,220 | 5,220 | 5,160 | 5,190 | 2,000 | 5,190 |
| 2012-07-19 | 5,270 | 5,300 | 5,210 | 5,220 | 4,300 | 5,220 |
| 2012-07-18 | 5,340 | 5,340 | 5,220 | 5,220 | 900 | 5,220 |
| 2012-07-17 | 5,150 | 5,200 | 5,150 | 5,200 | 300 | 5,200 |
| 2012-07-13 | 5,090 | 5,150 | 5,090 | 5,140 | 4,100 | 5,140 |
| 2012-07-12 | 5,180 | 5,180 | 5,110 | 5,110 | 4,000 | 5,110 |
| 2012-07-11 | 5,050 | 5,130 | 5,050 | 5,130 | 2,700 | 5,130 |
| 2012-07-10 | 5,170 | 5,170 | 5,090 | 5,090 | 1,600 | 5,090 |
| 2012-07-09 | 5,190 | 5,200 | 5,150 | 5,160 | 7,600 | 5,160 |
| 2012-07-06 | 5,150 | 5,150 | 5,120 | 5,120 | 1,800 | 5,120 |
| 2012-07-05 | 5,200 | 5,200 | 5,190 | 5,190 | 700 | 5,190 |
| 2012-07-04 | 5,250 | 5,270 | 5,250 | 5,270 | 2,800 | 5,270 |
| 2012-07-03 | 5,230 | 5,230 | 5,230 | 5,230 | 3,400 | 5,230 |
| 2012-07-02 | 5,270 | 5,270 | 5,170 | 5,230 | 4,100 | 5,230 |
| 2012-06-29 | 5,100 | 5,200 | 5,060 | 5,170 | 7,400 | 5,170 |
| 2012-06-28 | 4,915 | 5,090 | 4,915 | 5,090 | 1,800 | 5,090 |
| 2012-06-27 | 4,900 | 5,010 | 4,900 | 5,010 | 8,700 | 5,010 |
| 2012-06-26 | 4,940 | 4,980 | 4,910 | 4,970 | 11,600 | 4,970 |
| 2012-06-25 | 4,980 | 5,010 | 4,950 | 4,970 | 3,200 | 4,970 |
| 2012-06-22 | 4,980 | 5,060 | 4,980 | 5,010 | 1,300 | 5,010 |
| 2012-06-21 | 5,000 | 5,080 | 5,000 | 5,080 | 2,700 | 5,080 |
| 2012-06-20 | 4,930 | 4,990 | 4,930 | 4,990 | 1,000 | 4,990 |
| 2012-06-19 | 4,865 | 4,905 | 4,855 | 4,860 | 1,700 | 4,860 |
| 2012-06-18 | 4,920 | 4,930 | 4,920 | 4,920 | 1,100 | 4,920 |
| 2012-06-15 | 4,905 | 4,915 | 4,900 | 4,910 | 3,000 | 4,910 |
| 2012-06-14 | 4,850 | 4,865 | 4,850 | 4,850 | 1,400 | 4,850 |
| 2012-06-13 | 4,895 | 4,920 | 4,895 | 4,920 | 2,400 | 4,920 |
| 2012-06-12 | 4,900 | 4,915 | 4,870 | 4,915 | 9,300 | 4,915 |
| 2012-06-11 | 4,840 | 4,950 | 4,840 | 4,915 | 7,100 | 4,915 |
| 2012-06-08 | 4,930 | 4,930 | 4,855 | 4,865 | 62,900 | 4,865 |
| 2012-06-07 | 4,830 | 4,925 | 4,820 | 4,920 | 9,000 | 4,920 |
| 2012-06-06 | 4,720 | 4,800 | 4,720 | 4,780 | 7,100 | 4,780 |
| 2012-06-05 | 4,740 | 4,740 | 4,645 | 4,720 | 2,100 | 4,720 |
| 2012-06-04 | 4,600 | 4,705 | 4,600 | 4,705 | 5,000 | 4,705 |
| 2012-06-01 | 4,680 | 4,705 | 4,650 | 4,670 | 5,500 | 4,670 |
| 2012-05-31 | 4,740 | 4,740 | 4,680 | 4,695 | 8,000 | 4,695 |
| 2012-05-30 | 4,720 | 4,750 | 4,695 | 4,750 | 5,500 | 4,750 |
| 2012-05-29 | 4,730 | 4,745 | 4,720 | 4,745 | 2,800 | 4,745 |
| 2012-05-28 | 4,700 | 4,745 | 4,695 | 4,720 | 3,000 | 4,720 |
| 2012-05-25 | 4,605 | 4,710 | 4,540 | 4,710 | 4,600 | 4,710 |
| 2012-05-24 | 4,505 | 4,575 | 4,505 | 4,570 | 6,000 | 4,570 |
| 2012-05-23 | 4,630 | 4,630 | 4,530 | 4,530 | 15,500 | 4,530 |
| 2012-05-22 | 4,610 | 4,630 | 4,610 | 4,630 | 2,600 | 4,630 |
| 2012-05-21 | 4,520 | 4,585 | 4,520 | 4,565 | 2,100 | 4,565 |
| 2012-05-18 | 4,595 | 4,605 | 4,545 | 4,555 | 11,700 | 4,555 |
| 2012-05-17 | 4,600 | 4,665 | 4,575 | 4,655 | 5,500 | 4,655 |
| 2012-05-16 | 4,770 | 4,790 | 4,670 | 4,700 | 12,300 | 4,700 |
| 2012-05-15 | 4,855 | 4,860 | 4,785 | 4,800 | 6,000 | 4,800 |
| 2012-05-14 | 4,905 | 4,970 | 4,880 | 4,880 | 5,000 | 4,880 |
| 2012-05-11 | 4,880 | 4,920 | 4,880 | 4,895 | 9,100 | 4,895 |
| 2012-05-10 | 4,985 | 5,000 | 4,920 | 4,920 | 3,300 | 4,920 |
| 2012-05-09 | 5,150 | 5,150 | 5,070 | 5,080 | 10,500 | 5,080 |
| 2012-05-08 | 5,250 | 5,250 | 5,160 | 5,190 | 2,700 | 5,190 |
| 2012-05-07 | 5,170 | 5,250 | 5,170 | 5,210 | 8,300 | 5,210 |
| 2012-05-02 | 5,290 | 5,290 | 5,240 | 5,240 | 2,500 | 5,240 |
| 2012-05-01 | 5,290 | 5,290 | 5,240 | 5,260 | 4,500 | 5,260 |
| 2012-04-27 | 5,240 | 5,290 | 5,170 | 5,290 | 17,100 | 5,290 |
| 2012-04-26 | 5,290 | 5,300 | 5,190 | 5,210 | 6,500 | 5,210 |
| 2012-04-25 | 5,150 | 5,270 | 5,070 | 5,270 | 20,300 | 5,270 |
| 2012-04-24 | 4,830 | 4,970 | 4,830 | 4,950 | 7,200 | 4,950 |
| 2012-04-23 | 4,870 | 4,885 | 4,865 | 4,865 | 1,100 | 4,865 |
| 2012-04-20 | 4,920 | 4,920 | 4,865 | 4,870 | 5,900 | 4,870 |
| 2012-04-19 | 4,995 | 5,000 | 4,910 | 4,930 | 5,300 | 4,930 |
| 2012-04-18 | 4,885 | 4,950 | 4,885 | 4,925 | 6,800 | 4,925 |
| 2012-04-17 | 4,800 | 4,890 | 4,800 | 4,820 | 4,000 | 4,820 |
| 2012-04-16 | 4,635 | 4,775 | 4,635 | 4,770 | 5,200 | 4,770 |
| 2012-04-13 | 4,700 | 4,775 | 4,700 | 4,750 | 2,900 | 4,750 |
| 2012-04-12 | 4,660 | 4,685 | 4,640 | 4,675 | 4,900 | 4,675 |
| 2012-04-11 | 4,670 | 4,710 | 4,655 | 4,665 | 8,200 | 4,665 |
| 2012-04-10 | 4,755 | 4,780 | 4,715 | 4,715 | 3,700 | 4,715 |
| 2012-04-09 | 4,770 | 4,770 | 4,650 | 4,685 | 10,800 | 4,685 |
| 2012-04-06 | 4,795 | 4,795 | 4,760 | 4,775 | 15,400 | 4,775 |
| 2012-04-05 | 4,860 | 4,905 | 4,810 | 4,840 | 3,100 | 4,840 |
| 2012-04-04 | 4,945 | 4,995 | 4,930 | 4,930 | 3,200 | 4,930 |
| 2012-04-03 | 4,945 | 4,960 | 4,915 | 4,920 | 3,500 | 4,920 |
| 2012-04-02 | 5,010 | 5,100 | 4,975 | 4,990 | 13,100 | 4,990 |
| 2012-03-30 | 4,920 | 5,030 | 4,910 | 4,990 | 11,300 | 4,990 |
| 2012-03-29 | 4,900 | 4,930 | 4,890 | 4,915 | 10,400 | 4,915 |
| 2012-03-28 | 4,930 | 4,930 | 4,830 | 4,890 | 10,900 | 4,890 |
| 2012-03-27 | 4,795 | 4,925 | 4,795 | 4,925 | 11,100 | 4,925 |
| 2012-03-26 | 4,870 | 4,870 | 4,810 | 4,810 | 15,900 | 4,810 |
| 2012-03-23 | 4,795 | 4,875 | 4,795 | 4,860 | 5,500 | 4,860 |
| 2012-03-22 | 4,715 | 4,840 | 4,715 | 4,835 | 5,700 | 4,835 |
| 2012-03-21 | 4,810 | 4,810 | 4,735 | 4,765 | 4,500 | 4,765 |
| 2012-03-19 | 4,800 | 4,805 | 4,780 | 4,805 | 3,200 | 4,805 |
| 2012-03-16 | 4,785 | 4,820 | 4,765 | 4,775 | 7,100 | 4,775 |
| 2012-03-15 | 4,750 | 4,780 | 4,750 | 4,760 | 3,600 | 4,760 |
| 2012-03-14 | 4,770 | 4,775 | 4,730 | 4,730 | 9,100 | 4,730 |
| 2012-03-13 | 4,745 | 4,745 | 4,675 | 4,675 | 5,600 | 4,675 |
| 2012-03-12 | 4,705 | 4,730 | 4,680 | 4,715 | 2,900 | 4,715 |
| 2012-03-09 | 4,820 | 4,820 | 4,720 | 4,760 | 90,600 | 4,760 |
| 2012-03-08 | 4,725 | 4,770 | 4,725 | 4,755 | 7,600 | 4,755 |
| 2012-03-07 | 4,630 | 4,720 | 4,625 | 4,720 | 9,300 | 4,720 |
| 2012-03-06 | 4,730 | 4,760 | 4,640 | 4,700 | 4,600 | 4,700 |
| 2012-03-05 | 4,775 | 4,785 | 4,740 | 4,745 | 4,800 | 4,745 |
| 2012-03-02 | 4,865 | 4,865 | 4,765 | 4,775 | 5,700 | 4,775 |
| 2012-03-01 | 4,865 | 4,880 | 4,840 | 4,880 | 6,100 | 4,880 |
| 2012-02-29 | 4,675 | 4,780 | 4,675 | 4,745 | 14,900 | 4,745 |
| 2012-02-28 | 4,645 | 4,685 | 4,645 | 4,665 | 11,300 | 4,665 |
| 2012-02-27 | 4,650 | 4,675 | 4,620 | 4,675 | 4,500 | 4,675 |
| 2012-02-24 | 4,590 | 4,615 | 4,565 | 4,615 | 6,700 | 4,615 |
| 2012-02-23 | 4,605 | 4,605 | 4,555 | 4,580 | 8,800 | 4,580 |
| 2012-02-22 | 4,565 | 4,600 | 4,565 | 4,600 | 7,600 | 4,600 |
| 2012-02-21 | 4,600 | 4,610 | 4,540 | 4,560 | 5,900 | 4,560 |
| 2012-02-20 | 4,565 | 4,600 | 4,565 | 4,585 | 4,500 | 4,585 |
| 2012-02-17 | 4,415 | 4,465 | 4,385 | 4,450 | 7,100 | 4,450 |
| 2012-02-16 | 4,495 | 4,495 | 4,335 | 4,345 | 8,700 | 4,345 |
| 2012-02-15 | 4,400 | 4,495 | 4,395 | 4,495 | 11,700 | 4,495 |
| 2012-02-14 | 4,335 | 4,380 | 4,300 | 4,380 | 5,700 | 4,380 |
| 2012-02-13 | 4,305 | 4,375 | 4,305 | 4,335 | 4,600 | 4,335 |
| 2012-02-10 | 4,305 | 4,365 | 4,305 | 4,320 | 12,100 | 4,320 |
| 2012-02-09 | 4,070 | 4,295 | 4,070 | 4,275 | 13,500 | 4,275 |
| 2012-02-08 | 3,955 | 3,960 | 3,930 | 3,955 | 15,200 | 3,955 |
| 2012-02-07 | 3,835 | 3,900 | 3,835 | 3,890 | 7,700 | 3,890 |
| 2012-02-06 | 3,845 | 3,845 | 3,825 | 3,825 | 1,900 | 3,825 |
| 2012-02-03 | 3,930 | 3,930 | 3,810 | 3,830 | 3,800 | 3,830 |
| 2012-02-02 | 3,840 | 3,910 | 3,840 | 3,910 | 5,800 | 3,910 |
| 2012-02-01 | 3,760 | 3,840 | 3,760 | 3,800 | 3,100 | 3,800 |
| 2012-01-31 | 3,755 | 3,765 | 3,745 | 3,745 | 5,800 | 3,745 |
| 2012-01-30 | 3,735 | 3,770 | 3,725 | 3,760 | 11,700 | 3,760 |
| 2012-01-27 | 3,730 | 3,735 | 3,710 | 3,710 | 3,500 | 3,710 |
| 2012-01-26 | 3,725 | 3,730 | 3,700 | 3,720 | 3,600 | 3,720 |
| 2012-01-25 | 3,690 | 3,730 | 3,675 | 3,730 | 2,100 | 3,730 |
| 2012-01-24 | 3,685 | 3,685 | 3,640 | 3,640 | 2,500 | 3,640 |
| 2012-01-23 | 3,715 | 3,715 | 3,660 | 3,680 | 7,400 | 3,680 |
| 2012-01-20 | 3,765 | 3,765 | 3,720 | 3,720 | 7,900 | 3,720 |
| 2012-01-19 | 3,720 | 3,790 | 3,710 | 3,710 | 13,500 | 3,710 |
| 2012-01-18 | 3,740 | 3,745 | 3,730 | 3,730 | 3,000 | 3,730 |
| 2012-01-17 | 3,645 | 3,645 | 3,635 | 3,635 | 500 | 3,635 |
| 2012-01-16 | 3,670 | 3,670 | 3,645 | 3,645 | 1,700 | 3,645 |
| 2012-01-13 | 3,630 | 3,675 | 3,625 | 3,660 | 2,900 | 3,660 |
| 2012-01-12 | 3,620 | 3,640 | 3,595 | 3,595 | 2,100 | 3,595 |
| 2012-01-11 | 3,685 | 3,685 | 3,585 | 3,585 | 2,700 | 3,585 |
| 2012-01-10 | 3,695 | 3,700 | 3,655 | 3,655 | 1,900 | 3,655 |
| 2012-01-06 | 3,700 | 3,700 | 3,645 | 3,645 | 4,900 | 3,645 |
| 2012-01-05 | 3,755 | 3,755 | 3,700 | 3,700 | 5,400 | 3,700 |
| 2012-01-04 | 3,770 | 3,780 | 3,750 | 3,750 | 5,000 | 3,750 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
