7447 ナガイレーベン(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 | 1,150 | 1,152 | 1,146 | 1,146 | 17,800 | 1,146 |
| 2012-12-27 | 1,146 | 1,160 | 1,146 | 1,150 | 29,500 | 1,150 |
| 2012-12-26 | 1,180 | 1,180 | 1,146 | 1,158 | 30,900 | 1,158 |
| 2012-12-25 | 1,182 | 1,182 | 1,143 | 1,162 | 26,200 | 1,162 |
| 2012-12-21 | 1,153 | 1,154 | 1,141 | 1,143 | 14,200 | 1,143 |
| 2012-12-20 | 1,144 | 1,159 | 1,144 | 1,148 | 21,900 | 1,148 |
| 2012-12-19 | 1,150 | 1,159 | 1,142 | 1,145 | 27,100 | 1,145 |
| 2012-12-18 | 1,150 | 1,158 | 1,146 | 1,147 | 12,300 | 1,147 |
| 2012-12-17 | 1,157 | 1,157 | 1,143 | 1,144 | 9,200 | 1,144 |
| 2012-12-14 | 1,130 | 1,154 | 1,130 | 1,139 | 43,800 | 1,139 |
| 2012-12-13 | 1,160 | 1,160 | 1,140 | 1,142 | 15,700 | 1,142 |
| 2012-12-12 | 1,155 | 1,158 | 1,135 | 1,148 | 19,000 | 1,148 |
| 2012-12-11 | 1,153 | 1,153 | 1,142 | 1,146 | 9,200 | 1,146 |
| 2012-12-10 | 1,153 | 1,157 | 1,148 | 1,151 | 8,700 | 1,151 |
| 2012-12-07 | 1,160 | 1,161 | 1,147 | 1,147 | 15,800 | 1,147 |
| 2012-12-06 | 1,150 | 1,166 | 1,147 | 1,152 | 31,100 | 1,152 |
| 2012-12-05 | 1,128 | 1,149 | 1,127 | 1,149 | 11,700 | 1,149 |
| 2012-12-04 | 1,128 | 1,144 | 1,127 | 1,144 | 6,900 | 1,144 |
| 2012-12-03 | 1,145 | 1,145 | 1,129 | 1,132 | 9,300 | 1,132 |
| 2012-11-30 | 1,154 | 1,155 | 1,143 | 1,145 | 20,100 | 1,145 |
| 2012-11-29 | 1,160 | 1,168 | 1,139 | 1,147 | 31,500 | 1,147 |
| 2012-11-28 | 1,149 | 1,158 | 1,145 | 1,150 | 16,800 | 1,150 |
| 2012-11-27 | 1,148 | 1,159 | 1,136 | 1,150 | 27,100 | 1,150 |
| 2012-11-26 | 1,144 | 1,151 | 1,143 | 1,146 | 16,500 | 1,146 |
| 2012-11-22 | 1,141 | 1,147 | 1,129 | 1,143 | 22,200 | 1,143 |
| 2012-11-21 | 1,150 | 1,150 | 1,122 | 1,127 | 16,000 | 1,127 |
| 2012-11-20 | 1,150 | 1,150 | 1,135 | 1,138 | 15,000 | 1,138 |
| 2012-11-19 | 1,122 | 1,149 | 1,121 | 1,135 | 12,500 | 1,135 |
| 2012-11-16 | 1,119 | 1,121 | 1,100 | 1,114 | 15,000 | 1,114 |
| 2012-11-15 | 1,114 | 1,122 | 1,106 | 1,109 | 13,800 | 1,109 |
| 2012-11-14 | 1,104 | 1,125 | 1,104 | 1,108 | 18,300 | 1,108 |
| 2012-11-13 | 1,118 | 1,120 | 1,102 | 1,102 | 23,800 | 1,102 |
| 2012-11-12 | 1,127 | 1,132 | 1,115 | 1,115 | 16,200 | 1,115 |
| 2012-11-09 | 1,141 | 1,150 | 1,129 | 1,137 | 22,900 | 1,137 |
| 2012-11-08 | 1,170 | 1,170 | 1,144 | 1,145 | 16,800 | 1,145 |
| 2012-11-07 | 1,185 | 1,185 | 1,163 | 1,171 | 8,800 | 1,171 |
| 2012-11-06 | 1,177 | 1,180 | 1,168 | 1,168 | 16,200 | 1,168 |
| 2012-11-05 | 1,183 | 1,195 | 1,177 | 1,182 | 9,700 | 1,182 |
| 2012-11-02 | 1,200 | 1,200 | 1,191 | 1,199 | 19,600 | 1,199 |
| 2012-11-01 | 1,200 | 1,200 | 1,175 | 1,188 | 9,600 | 1,188 |
| 2012-10-31 | 1,176 | 1,185 | 1,171 | 1,172 | 22,200 | 1,172 |
| 2012-10-30 | 1,200 | 1,200 | 1,177 | 1,177 | 19,600 | 1,177 |
| 2012-10-29 | 1,200 | 1,207 | 1,180 | 1,201 | 28,300 | 1,201 |
| 2012-10-26 | 1,199 | 1,199 | 1,180 | 1,192 | 12,300 | 1,192 |
| 2012-10-25 | 1,176 | 1,199 | 1,176 | 1,198 | 20,800 | 1,198 |
| 2012-10-24 | 1,172 | 1,194 | 1,171 | 1,179 | 18,900 | 1,179 |
| 2012-10-23 | 1,197 | 1,204 | 1,184 | 1,199 | 7,600 | 1,199 |
| 2012-10-22 | 1,179 | 1,205 | 1,179 | 1,195 | 15,600 | 1,195 |
| 2012-10-19 | 1,192 | 1,210 | 1,182 | 1,200 | 27,600 | 1,200 |
| 2012-10-18 | 1,202 | 1,216 | 1,195 | 1,198 | 22,300 | 1,198 |
| 2012-10-17 | 1,199 | 1,208 | 1,184 | 1,192 | 18,900 | 1,192 |
| 2012-10-16 | 1,198 | 1,200 | 1,189 | 1,190 | 6,600 | 1,190 |
| 2012-10-15 | 1,193 | 1,201 | 1,189 | 1,198 | 9,900 | 1,198 |
| 2012-10-12 | 1,194 | 1,206 | 1,187 | 1,190 | 11,900 | 1,190 |
| 2012-10-11 | 1,200 | 1,200 | 1,171 | 1,189 | 15,700 | 1,189 |
| 2012-10-10 | 1,230 | 1,254 | 1,203 | 1,212 | 27,900 | 1,212 |
| 2012-10-09 | 1,265 | 1,284 | 1,245 | 1,249 | 39,600 | 1,249 |
| 2012-10-05 | 1,246 | 1,260 | 1,227 | 1,260 | 28,200 | 1,260 |
| 2012-10-04 | 1,219 | 1,249 | 1,218 | 1,246 | 34,500 | 1,246 |
| 2012-10-03 | 1,215 | 1,219 | 1,192 | 1,202 | 38,600 | 1,202 |
| 2012-10-02 | 1,200 | 1,215 | 1,185 | 1,204 | 36,300 | 1,204 |
| 2012-10-01 | 1,233 | 1,239 | 1,138 | 1,221 | 43,300 | 1,221 |
| 2012-09-28 | 1,240 | 1,240 | 1,217 | 1,232 | 17,800 | 1,232 |
| 2012-09-27 | 1,244 | 1,250 | 1,234 | 1,243 | 27,900 | 1,243 |
| 2012-09-26 | 1,230 | 1,240 | 1,230 | 1,240 | 32,700 | 1,240 |
| 2012-09-25 | 1,213 | 1,220 | 1,204 | 1,220 | 33,500 | 1,220 |
| 2012-09-24 | 1,151 | 1,218 | 1,151 | 1,213 | 42,700 | 1,213 |
| 2012-09-21 | 1,138 | 1,190 | 1,121 | 1,139 | 39,000 | 1,139 |
| 2012-09-20 | 1,179 | 1,180 | 1,159 | 1,159 | 13,100 | 1,159 |
| 2012-09-19 | 1,200 | 1,204 | 1,177 | 1,179 | 16,400 | 1,179 |
| 2012-09-18 | 1,196 | 1,200 | 1,187 | 1,190 | 16,200 | 1,190 |
| 2012-09-14 | 1,200 | 1,200 | 1,182 | 1,196 | 42,800 | 1,196 |
| 2012-09-13 | 1,180 | 1,180 | 1,175 | 1,180 | 17,400 | 1,180 |
| 2012-09-12 | 1,168 | 1,187 | 1,158 | 1,182 | 14,100 | 1,182 |
| 2012-09-11 | 1,143 | 1,181 | 1,142 | 1,164 | 14,800 | 1,164 |
| 2012-09-10 | 1,160 | 1,162 | 1,150 | 1,162 | 8,200 | 1,162 |
| 2012-09-07 | 1,180 | 1,185 | 1,156 | 1,162 | 25,200 | 1,162 |
| 2012-09-06 | 1,210 | 1,210 | 1,140 | 1,168 | 31,500 | 1,168 |
| 2012-09-05 | 1,192 | 1,219 | 1,180 | 1,217 | 40,800 | 1,217 |
| 2012-09-04 | 1,204 | 1,207 | 1,185 | 1,192 | 30,100 | 1,192 |
| 2012-09-03 | 1,213 | 1,228 | 1,209 | 1,216 | 26,600 | 1,216 |
| 2012-08-31 | 1,214 | 1,217 | 1,204 | 1,208 | 17,500 | 1,208 |
| 2012-08-30 | 1,219 | 1,220 | 1,204 | 1,218 | 21,400 | 1,218 |
| 2012-08-29 | 1,200 | 1,225 | 1,192 | 1,208 | 93,300 | 1,208 |
| 2012-08-28 | 1,280 | 1,296 | 1,246 | 1,282 | 103,500 | 1,282 |
| 2012-08-27 | 1,300 | 1,300 | 1,278 | 1,280 | 207,200 | 1,280 |
| 2012-08-24 | 1,260 | 1,287 | 1,260 | 1,277 | 26,900 | 1,277 |
| 2012-08-23 | 1,275 | 1,300 | 1,263 | 1,274 | 73,500 | 1,274 |
| 2012-08-22 | 1,240 | 1,257 | 1,240 | 1,255 | 23,400 | 1,255 |
| 2012-08-21 | 1,242 | 1,246 | 1,238 | 1,245 | 12,200 | 1,245 |
| 2012-08-20 | 1,239 | 1,245 | 1,230 | 1,240 | 28,500 | 1,240 |
| 2012-08-17 | 1,236 | 1,237 | 1,229 | 1,237 | 20,700 | 1,237 |
| 2012-08-16 | 1,232 | 1,235 | 1,227 | 1,230 | 18,300 | 1,230 |
| 2012-08-15 | 1,235 | 1,235 | 1,225 | 1,230 | 12,800 | 1,230 |
| 2012-08-14 | 1,235 | 1,238 | 1,225 | 1,228 | 28,900 | 1,228 |
| 2012-08-13 | 1,212 | 1,232 | 1,210 | 1,232 | 9,000 | 1,232 |
| 2012-08-10 | 1,215 | 1,223 | 1,215 | 1,223 | 10,200 | 1,223 |
| 2012-08-09 | 1,217 | 1,219 | 1,211 | 1,219 | 13,400 | 1,219 |
| 2012-08-08 | 1,200 | 1,215 | 1,200 | 1,215 | 18,900 | 1,215 |
| 2012-08-07 | 1,188 | 1,200 | 1,182 | 1,195 | 12,300 | 1,195 |
| 2012-08-06 | 1,200 | 1,200 | 1,182 | 1,192 | 12,100 | 1,192 |
| 2012-08-03 | 1,199 | 1,199 | 1,190 | 1,191 | 11,200 | 1,191 |
| 2012-08-02 | 1,190 | 1,198 | 1,181 | 1,193 | 14,500 | 1,193 |
| 2012-08-01 | 1,190 | 1,195 | 1,186 | 1,193 | 9,900 | 1,193 |
| 2012-07-31 | 1,195 | 1,195 | 1,180 | 1,187 | 15,800 | 1,187 |
| 2012-07-30 | 1,199 | 1,202 | 1,180 | 1,202 | 17,800 | 1,202 |
| 2012-07-27 | 1,196 | 1,200 | 1,167 | 1,188 | 20,000 | 1,188 |
| 2012-07-26 | 1,200 | 1,200 | 1,164 | 1,182 | 19,600 | 1,182 |
| 2012-07-25 | 1,144 | 1,179 | 1,144 | 1,170 | 19,000 | 1,170 |
| 2012-07-24 | 1,166 | 1,174 | 1,149 | 1,157 | 17,000 | 1,157 |
| 2012-07-23 | 1,163 | 1,178 | 1,162 | 1,162 | 14,600 | 1,162 |
| 2012-07-20 | 1,197 | 1,199 | 1,155 | 1,163 | 28,700 | 1,163 |
| 2012-07-19 | 1,206 | 1,212 | 1,195 | 1,197 | 14,900 | 1,197 |
| 2012-07-18 | 1,209 | 1,216 | 1,183 | 1,191 | 22,300 | 1,191 |
| 2012-07-17 | 1,181 | 1,212 | 1,181 | 1,201 | 19,900 | 1,201 |
| 2012-07-13 | 1,170 | 1,181 | 1,170 | 1,180 | 15,400 | 1,180 |
| 2012-07-12 | 1,178 | 1,182 | 1,171 | 1,171 | 21,900 | 1,171 |
| 2012-07-11 | 1,170 | 1,182 | 1,170 | 1,178 | 15,800 | 1,178 |
| 2012-07-10 | 1,174 | 1,181 | 1,171 | 1,172 | 12,300 | 1,172 |
| 2012-07-09 | 1,179 | 1,188 | 1,170 | 1,175 | 10,600 | 1,175 |
| 2012-07-06 | 1,179 | 1,187 | 1,177 | 1,180 | 19,700 | 1,180 |
| 2012-07-05 | 1,184 | 1,196 | 1,178 | 1,179 | 10,000 | 1,179 |
| 2012-07-04 | 1,185 | 1,196 | 1,185 | 1,190 | 16,500 | 1,190 |
| 2012-07-03 | 1,180 | 1,190 | 1,179 | 1,184 | 19,100 | 1,184 |
| 2012-07-02 | 1,180 | 1,185 | 1,173 | 1,176 | 23,800 | 1,176 |
| 2012-06-29 | 1,139 | 1,179 | 1,131 | 1,174 | 38,700 | 1,174 |
| 2012-06-28 | 1,135 | 1,138 | 1,125 | 1,126 | 32,800 | 1,126 |
| 2012-06-27 | 1,129 | 1,160 | 1,120 | 1,133 | 44,900 | 1,133 |
| 2012-06-26 | 1,143 | 1,144 | 1,125 | 1,129 | 44,500 | 1,129 |
| 2012-06-25 | 1,187 | 1,187 | 1,159 | 1,160 | 12,800 | 1,160 |
| 2012-06-22 | 1,171 | 1,172 | 1,160 | 1,163 | 9,300 | 1,163 |
| 2012-06-21 | 1,150 | 1,175 | 1,140 | 1,171 | 20,800 | 1,171 |
| 2012-06-20 | 1,130 | 1,160 | 1,122 | 1,154 | 22,800 | 1,154 |
| 2012-06-19 | 1,150 | 1,157 | 1,126 | 1,128 | 18,300 | 1,128 |
| 2012-06-18 | 1,167 | 1,174 | 1,149 | 1,149 | 13,600 | 1,149 |
| 2012-06-15 | 1,192 | 1,199 | 1,080 | 1,135 | 22,000 | 1,135 |
| 2012-06-14 | 1,182 | 1,198 | 1,170 | 1,193 | 12,500 | 1,193 |
| 2012-06-13 | 1,189 | 1,198 | 1,174 | 1,191 | 15,100 | 1,191 |
| 2012-06-12 | 1,161 | 1,190 | 1,161 | 1,189 | 25,100 | 1,189 |
| 2012-06-11 | 1,190 | 1,201 | 1,170 | 1,171 | 11,000 | 1,171 |
| 2012-06-08 | 1,190 | 1,194 | 1,163 | 1,192 | 46,900 | 1,192 |
| 2012-06-07 | 1,196 | 1,197 | 1,176 | 1,196 | 18,900 | 1,196 |
| 2012-06-06 | 1,189 | 1,196 | 1,179 | 1,196 | 50,000 | 1,196 |
| 2012-06-05 | 1,161 | 1,195 | 1,150 | 1,193 | 44,000 | 1,193 |
| 2012-06-04 | 1,150 | 1,180 | 1,150 | 1,164 | 19,300 | 1,164 |
| 2012-06-01 | 1,145 | 1,183 | 1,145 | 1,180 | 21,000 | 1,180 |
| 2012-05-31 | 1,122 | 1,156 | 1,108 | 1,145 | 32,400 | 1,145 |
| 2012-05-30 | 1,163 | 1,167 | 1,137 | 1,142 | 21,800 | 1,142 |
| 2012-05-29 | 1,173 | 1,188 | 1,150 | 1,182 | 16,500 | 1,182 |
| 2012-05-28 | 1,156 | 1,158 | 1,141 | 1,144 | 6,900 | 1,144 |
| 2012-05-25 | 1,141 | 1,173 | 1,136 | 1,157 | 11,900 | 1,157 |
| 2012-05-24 | 1,150 | 1,166 | 1,143 | 1,147 | 14,400 | 1,147 |
| 2012-05-23 | 1,213 | 1,213 | 1,162 | 1,165 | 32,100 | 1,165 |
| 2012-05-22 | 1,211 | 1,228 | 1,207 | 1,226 | 27,700 | 1,226 |
| 2012-05-21 | 1,152 | 1,229 | 1,143 | 1,217 | 37,200 | 1,217 |
| 2012-05-18 | 1,189 | 1,195 | 1,155 | 1,176 | 19,600 | 1,176 |
| 2012-05-17 | 1,207 | 1,207 | 1,187 | 1,201 | 18,500 | 1,201 |
| 2012-05-16 | 1,200 | 1,224 | 1,196 | 1,215 | 20,200 | 1,215 |
| 2012-05-15 | 1,200 | 1,212 | 1,190 | 1,202 | 12,900 | 1,202 |
| 2012-05-14 | 1,211 | 1,224 | 1,210 | 1,217 | 19,500 | 1,217 |
| 2012-05-11 | 1,209 | 1,213 | 1,183 | 1,206 | 43,200 | 1,206 |
| 2012-05-10 | 1,211 | 1,221 | 1,201 | 1,213 | 15,400 | 1,213 |
| 2012-05-09 | 1,228 | 1,236 | 1,212 | 1,226 | 30,500 | 1,226 |
| 2012-05-08 | 1,243 | 1,243 | 1,219 | 1,239 | 19,400 | 1,239 |
| 2012-05-07 | 1,213 | 1,248 | 1,211 | 1,240 | 19,900 | 1,240 |
| 2012-05-02 | 1,230 | 1,239 | 1,220 | 1,238 | 28,000 | 1,238 |
| 2012-05-01 | 1,240 | 1,240 | 1,203 | 1,225 | 25,600 | 1,225 |
| 2012-04-27 | 1,227 | 1,237 | 1,223 | 1,230 | 15,000 | 1,230 |
| 2012-04-26 | 1,248 | 1,250 | 1,222 | 1,227 | 16,600 | 1,227 |
| 2012-04-25 | 1,240 | 1,241 | 1,234 | 1,240 | 41,100 | 1,240 |
| 2012-04-24 | 1,235 | 1,241 | 1,228 | 1,237 | 32,600 | 1,237 |
| 2012-04-23 | 1,228 | 1,237 | 1,224 | 1,227 | 24,700 | 1,227 |
| 2012-04-20 | 1,230 | 1,235 | 1,223 | 1,229 | 16,000 | 1,229 |
| 2012-04-19 | 1,218 | 1,238 | 1,208 | 1,224 | 26,600 | 1,224 |
| 2012-04-18 | 1,235 | 1,253 | 1,227 | 1,228 | 36,300 | 1,228 |
| 2012-04-17 | 1,207 | 1,234 | 1,207 | 1,226 | 16,600 | 1,226 |
| 2012-04-16 | 1,196 | 1,224 | 1,195 | 1,199 | 18,800 | 1,199 |
| 2012-04-13 | 1,215 | 1,215 | 1,204 | 1,210 | 16,900 | 1,210 |
| 2012-04-12 | 1,204 | 1,227 | 1,191 | 1,223 | 37,200 | 1,223 |
| 2012-04-11 | 1,196 | 1,209 | 1,193 | 1,202 | 22,500 | 1,202 |
| 2012-04-10 | 1,190 | 1,214 | 1,190 | 1,203 | 23,100 | 1,203 |
| 2012-04-09 | 1,191 | 1,200 | 1,189 | 1,190 | 15,200 | 1,190 |
| 2012-04-06 | 1,203 | 1,203 | 1,183 | 1,191 | 15,800 | 1,191 |
| 2012-04-05 | 1,192 | 1,213 | 1,180 | 1,213 | 17,400 | 1,213 |
| 2012-04-04 | 1,199 | 1,208 | 1,185 | 1,205 | 21,200 | 1,205 |
| 2012-04-03 | 1,228 | 1,228 | 1,201 | 1,201 | 13,600 | 1,201 |
| 2012-04-02 | 1,239 | 1,239 | 1,210 | 1,215 | 20,900 | 1,215 |
| 2012-03-30 | 1,250 | 1,250 | 1,225 | 1,238 | 35,900 | 1,238 |
| 2012-03-29 | 1,250 | 1,250 | 1,237 | 1,243 | 38,900 | 1,243 |
| 2012-03-28 | 1,230 | 1,230 | 1,216 | 1,229 | 24,200 | 1,229 |
| 2012-03-27 | 1,204 | 1,230 | 1,204 | 1,230 | 33,600 | 1,230 |
| 2012-03-26 | 1,205 | 1,216 | 1,199 | 1,205 | 24,700 | 1,205 |
| 2012-03-23 | 1,205 | 1,220 | 1,205 | 1,217 | 23,800 | 1,217 |
| 2012-03-22 | 1,219 | 1,224 | 1,217 | 1,218 | 18,600 | 1,218 |
| 2012-03-21 | 1,227 | 1,230 | 1,219 | 1,219 | 24,300 | 1,219 |
| 2012-03-19 | 1,226 | 1,245 | 1,226 | 1,234 | 8,900 | 1,234 |
| 2012-03-16 | 1,233 | 1,244 | 1,231 | 1,231 | 14,800 | 1,231 |
| 2012-03-15 | 1,229 | 1,236 | 1,217 | 1,224 | 23,900 | 1,224 |
| 2012-03-14 | 1,245 | 1,248 | 1,228 | 1,228 | 26,600 | 1,228 |
| 2012-03-13 | 1,240 | 1,244 | 1,228 | 1,230 | 22,000 | 1,230 |
| 2012-03-12 | 1,240 | 1,270 | 1,224 | 1,226 | 32,200 | 1,226 |
| 2012-03-09 | 1,250 | 1,270 | 1,246 | 1,270 | 68,500 | 1,270 |
| 2012-03-08 | 1,237 | 1,249 | 1,234 | 1,238 | 24,000 | 1,238 |
| 2012-03-07 | 1,202 | 1,237 | 1,191 | 1,237 | 24,800 | 1,237 |
| 2012-03-06 | 1,212 | 1,227 | 1,195 | 1,202 | 22,500 | 1,202 |
| 2012-03-05 | 1,218 | 1,237 | 1,218 | 1,220 | 13,400 | 1,220 |
| 2012-03-02 | 1,235 | 1,236 | 1,220 | 1,233 | 16,200 | 1,233 |
| 2012-03-01 | 1,236 | 1,236 | 1,197 | 1,205 | 26,500 | 1,205 |
| 2012-02-29 | 1,230 | 1,238 | 1,218 | 1,235 | 28,200 | 1,235 |
| 2012-02-28 | 1,215 | 1,230 | 1,204 | 1,225 | 29,100 | 1,225 |
| 2012-02-27 | 1,200 | 1,207 | 1,183 | 1,206 | 22,000 | 1,206 |
| 2012-02-24 | 1,204 | 1,209 | 1,200 | 1,203 | 15,800 | 1,203 |
| 2012-02-23 | 1,183 | 1,201 | 1,176 | 1,199 | 26,300 | 1,199 |
| 2012-02-22 | 1,183 | 1,183 | 1,171 | 1,171 | 25,000 | 1,171 |
| 2012-02-21 | 1,172 | 1,185 | 1,170 | 1,170 | 18,200 | 1,170 |
| 2012-02-20 | 1,165 | 1,177 | 1,165 | 1,169 | 8,300 | 1,169 |
| 2012-02-17 | 1,190 | 1,190 | 1,160 | 1,165 | 10,200 | 1,165 |
| 2012-02-16 | 1,168 | 1,178 | 1,153 | 1,165 | 9,100 | 1,165 |
| 2012-02-15 | 1,150 | 1,189 | 1,145 | 1,168 | 20,000 | 1,168 |
| 2012-02-14 | 1,128 | 1,141 | 1,127 | 1,141 | 7,700 | 1,141 |
| 2012-02-13 | 1,106 | 1,128 | 1,102 | 1,128 | 9,900 | 1,128 |
| 2012-02-10 | 1,123 | 1,123 | 1,092 | 1,104 | 4,900 | 1,104 |
| 2012-02-09 | 1,123 | 1,123 | 1,082 | 1,117 | 9,300 | 1,117 |
| 2012-02-08 | 1,100 | 1,120 | 1,090 | 1,120 | 15,100 | 1,120 |
| 2012-02-07 | 1,095 | 1,100 | 1,084 | 1,091 | 11,700 | 1,091 |
| 2012-02-06 | 1,097 | 1,105 | 1,084 | 1,096 | 12,400 | 1,096 |
| 2012-02-03 | 1,120 | 1,120 | 1,096 | 1,097 | 16,700 | 1,097 |
| 2012-02-02 | 1,120 | 1,120 | 1,102 | 1,120 | 11,100 | 1,120 |
| 2012-02-01 | 1,130 | 1,130 | 1,110 | 1,117 | 17,300 | 1,117 |
| 2012-01-31 | 1,130 | 1,130 | 1,104 | 1,114 | 17,900 | 1,114 |
| 2012-01-30 | 1,130 | 1,130 | 1,116 | 1,118 | 12,300 | 1,118 |
| 2012-01-27 | 1,124 | 1,129 | 1,101 | 1,107 | 14,400 | 1,107 |
| 2012-01-26 | 1,101 | 1,121 | 1,100 | 1,112 | 18,600 | 1,112 |
| 2012-01-25 | 1,084 | 1,105 | 1,081 | 1,101 | 19,000 | 1,101 |
| 2012-01-24 | 1,084 | 1,087 | 1,062 | 1,067 | 5,900 | 1,067 |
| 2012-01-23 | 1,082 | 1,090 | 1,073 | 1,074 | 6,300 | 1,074 |
| 2012-01-20 | 1,048 | 1,074 | 1,044 | 1,068 | 22,200 | 1,068 |
| 2012-01-19 | 1,038 | 1,046 | 1,031 | 1,032 | 9,000 | 1,032 |
| 2012-01-18 | 1,048 | 1,048 | 1,027 | 1,033 | 35,600 | 1,033 |
| 2012-01-17 | 1,020 | 1,038 | 1,020 | 1,035 | 13,500 | 1,035 |
| 2012-01-16 | 1,008 | 1,015 | 1,000 | 1,014 | 7,300 | 1,014 |
| 2012-01-13 | 1,003 | 1,018 | 1,001 | 1,007 | 10,600 | 1,007 |
| 2012-01-12 | 1,002 | 1,002 | 991 | 991 | 20,600 | 991 |
| 2012-01-11 | 1,022 | 1,040 | 1,001 | 1,001 | 20,100 | 1,001 |
| 2012-01-10 | 1,025 | 1,034 | 1,013 | 1,015 | 17,600 | 1,015 |
| 2012-01-06 | 1,035 | 1,035 | 1,010 | 1,020 | 19,100 | 1,020 |
| 2012-01-05 | 1,030 | 1,033 | 1,025 | 1,028 | 9,700 | 1,028 |
| 2012-01-04 | 1,028 | 1,042 | 1,020 | 1,038 | 33,500 | 1,038 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株
