7956 ピジョン(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 | 4,145 | 4,155 | 4,095 | 4,130 | 106,500 | 688.33 |
| 2012-12-27 | 4,175 | 4,210 | 4,125 | 4,125 | 117,500 | 687.50 |
| 2012-12-26 | 4,060 | 4,165 | 4,055 | 4,155 | 99,800 | 692.50 |
| 2012-12-25 | 4,155 | 4,155 | 4,055 | 4,055 | 59,900 | 675.83 |
| 2012-12-21 | 3,995 | 4,115 | 3,990 | 4,085 | 173,800 | 680.83 |
| 2012-12-20 | 4,020 | 4,035 | 3,970 | 3,995 | 122,700 | 665.83 |
| 2012-12-19 | 3,865 | 4,030 | 3,860 | 4,020 | 193,500 | 670 |
| 2012-12-18 | 3,895 | 3,935 | 3,870 | 3,920 | 107,200 | 653.33 |
| 2012-12-17 | 3,895 | 3,925 | 3,815 | 3,925 | 140,400 | 654.17 |
| 2012-12-14 | 3,870 | 3,935 | 3,820 | 3,820 | 170,900 | 636.67 |
| 2012-12-13 | 3,935 | 3,935 | 3,870 | 3,920 | 115,400 | 653.33 |
| 2012-12-12 | 3,980 | 3,985 | 3,910 | 3,935 | 69,600 | 655.83 |
| 2012-12-11 | 3,975 | 4,005 | 3,950 | 3,970 | 115,900 | 661.67 |
| 2012-12-10 | 3,870 | 3,990 | 3,870 | 3,975 | 134,400 | 662.50 |
| 2012-12-07 | 3,870 | 3,930 | 3,850 | 3,885 | 163,600 | 647.50 |
| 2012-12-06 | 3,980 | 4,000 | 3,900 | 3,910 | 198,100 | 651.67 |
| 2012-12-05 | 3,950 | 4,030 | 3,950 | 3,970 | 219,400 | 661.67 |
| 2012-12-04 | 3,815 | 3,970 | 3,800 | 3,920 | 417,300 | 653.33 |
| 2012-12-03 | 3,725 | 3,730 | 3,670 | 3,675 | 50,000 | 612.50 |
| 2012-11-30 | 3,670 | 3,720 | 3,635 | 3,710 | 93,600 | 618.33 |
| 2012-11-29 | 3,640 | 3,695 | 3,635 | 3,670 | 96,000 | 611.67 |
| 2012-11-28 | 3,555 | 3,655 | 3,555 | 3,615 | 96,300 | 602.50 |
| 2012-11-27 | 3,485 | 3,585 | 3,485 | 3,580 | 103,900 | 596.67 |
| 2012-11-26 | 3,520 | 3,525 | 3,500 | 3,520 | 103,900 | 586.67 |
| 2012-11-22 | 3,550 | 3,555 | 3,505 | 3,520 | 60,700 | 586.67 |
| 2012-11-21 | 3,515 | 3,550 | 3,505 | 3,550 | 55,100 | 591.67 |
| 2012-11-20 | 3,515 | 3,525 | 3,470 | 3,510 | 86,500 | 585 |
| 2012-11-19 | 3,515 | 3,520 | 3,480 | 3,500 | 80,300 | 583.33 |
| 2012-11-16 | 3,475 | 3,575 | 3,475 | 3,535 | 85,100 | 589.17 |
| 2012-11-15 | 3,510 | 3,515 | 3,455 | 3,475 | 58,800 | 579.17 |
| 2012-11-14 | 3,540 | 3,540 | 3,500 | 3,520 | 41,500 | 586.67 |
| 2012-11-13 | 3,580 | 3,590 | 3,545 | 3,550 | 42,600 | 591.67 |
| 2012-11-12 | 3,590 | 3,590 | 3,550 | 3,550 | 48,100 | 591.67 |
| 2012-11-09 | 3,640 | 3,650 | 3,605 | 3,615 | 36,600 | 602.50 |
| 2012-11-08 | 3,575 | 3,660 | 3,575 | 3,650 | 101,100 | 608.33 |
| 2012-11-07 | 3,620 | 3,630 | 3,535 | 3,540 | 56,700 | 590 |
| 2012-11-06 | 3,560 | 3,590 | 3,535 | 3,580 | 54,800 | 596.67 |
| 2012-11-05 | 3,600 | 3,610 | 3,560 | 3,570 | 43,400 | 595 |
| 2012-11-02 | 3,610 | 3,665 | 3,590 | 3,595 | 77,900 | 599.17 |
| 2012-11-01 | 3,645 | 3,685 | 3,620 | 3,620 | 90,600 | 603.33 |
| 2012-10-31 | 3,610 | 3,710 | 3,605 | 3,680 | 130,200 | 613.33 |
| 2012-10-30 | 3,700 | 3,765 | 3,640 | 3,670 | 276,300 | 611.67 |
| 2012-10-29 | 3,595 | 3,695 | 3,585 | 3,680 | 154,500 | 613.33 |
| 2012-10-26 | 3,565 | 3,615 | 3,555 | 3,580 | 98,800 | 596.67 |
| 2012-10-25 | 3,500 | 3,630 | 3,500 | 3,600 | 159,000 | 600 |
| 2012-10-24 | 3,520 | 3,525 | 3,475 | 3,500 | 104,900 | 583.33 |
| 2012-10-23 | 3,495 | 3,515 | 3,480 | 3,515 | 72,700 | 585.83 |
| 2012-10-22 | 3,450 | 3,460 | 3,435 | 3,450 | 71,800 | 575 |
| 2012-10-19 | 3,410 | 3,485 | 3,405 | 3,470 | 92,900 | 578.33 |
| 2012-10-18 | 3,425 | 3,450 | 3,410 | 3,420 | 108,500 | 570 |
| 2012-10-17 | 3,470 | 3,510 | 3,450 | 3,450 | 76,800 | 575 |
| 2012-10-16 | 3,450 | 3,470 | 3,435 | 3,455 | 60,600 | 575.83 |
| 2012-10-15 | 3,460 | 3,460 | 3,430 | 3,440 | 39,000 | 573.33 |
| 2012-10-12 | 3,415 | 3,495 | 3,415 | 3,475 | 121,500 | 579.17 |
| 2012-10-11 | 3,380 | 3,435 | 3,365 | 3,415 | 94,100 | 569.17 |
| 2012-10-10 | 3,430 | 3,455 | 3,395 | 3,425 | 106,100 | 570.83 |
| 2012-10-09 | 3,515 | 3,515 | 3,480 | 3,480 | 60,500 | 580 |
| 2012-10-05 | 3,435 | 3,520 | 3,425 | 3,510 | 92,000 | 585 |
| 2012-10-04 | 3,425 | 3,465 | 3,425 | 3,430 | 84,000 | 571.67 |
| 2012-10-03 | 3,420 | 3,455 | 3,415 | 3,425 | 76,300 | 570.83 |
| 2012-10-02 | 3,525 | 3,545 | 3,465 | 3,470 | 82,300 | 578.33 |
| 2012-10-01 | 3,520 | 3,560 | 3,515 | 3,520 | 66,600 | 586.67 |
| 2012-09-28 | 3,650 | 3,650 | 3,550 | 3,570 | 77,400 | 595 |
| 2012-09-27 | 3,610 | 3,645 | 3,585 | 3,645 | 102,500 | 607.50 |
| 2012-09-26 | 3,530 | 3,605 | 3,525 | 3,595 | 84,100 | 599.17 |
| 2012-09-25 | 3,610 | 3,615 | 3,545 | 3,585 | 118,200 | 597.50 |
| 2012-09-24 | 3,470 | 3,585 | 3,460 | 3,585 | 162,000 | 597.50 |
| 2012-09-21 | 3,460 | 3,500 | 3,460 | 3,495 | 85,700 | 582.50 |
| 2012-09-20 | 3,430 | 3,485 | 3,430 | 3,445 | 90,500 | 574.17 |
| 2012-09-19 | 3,360 | 3,475 | 3,350 | 3,430 | 137,600 | 571.67 |
| 2012-09-18 | 3,360 | 3,410 | 3,265 | 3,395 | 304,200 | 565.83 |
| 2012-09-14 | 3,550 | 3,555 | 3,415 | 3,430 | 209,100 | 571.67 |
| 2012-09-13 | 3,590 | 3,600 | 3,540 | 3,555 | 60,700 | 592.50 |
| 2012-09-12 | 3,550 | 3,620 | 3,550 | 3,585 | 88,100 | 597.50 |
| 2012-09-11 | 3,530 | 3,590 | 3,530 | 3,580 | 68,200 | 596.67 |
| 2012-09-10 | 3,505 | 3,540 | 3,490 | 3,535 | 86,400 | 589.17 |
| 2012-09-07 | 3,620 | 3,620 | 3,535 | 3,540 | 95,200 | 590 |
| 2012-09-06 | 3,520 | 3,620 | 3,515 | 3,585 | 104,900 | 597.50 |
| 2012-09-05 | 3,560 | 3,560 | 3,485 | 3,510 | 175,900 | 585 |
| 2012-09-04 | 3,700 | 3,730 | 3,560 | 3,575 | 154,800 | 595.83 |
| 2012-09-03 | 3,700 | 3,720 | 3,660 | 3,675 | 68,100 | 612.50 |
| 2012-08-31 | 3,670 | 3,710 | 3,660 | 3,685 | 79,600 | 614.17 |
| 2012-08-30 | 3,570 | 3,680 | 3,560 | 3,670 | 109,400 | 611.67 |
| 2012-08-29 | 3,565 | 3,605 | 3,565 | 3,590 | 116,600 | 598.33 |
| 2012-08-28 | 3,725 | 3,780 | 3,560 | 3,590 | 283,200 | 598.33 |
| 2012-08-27 | 3,610 | 3,685 | 3,610 | 3,680 | 78,400 | 613.33 |
| 2012-08-24 | 3,605 | 3,605 | 3,570 | 3,590 | 45,300 | 598.33 |
| 2012-08-23 | 3,555 | 3,600 | 3,545 | 3,595 | 71,000 | 599.17 |
| 2012-08-22 | 3,585 | 3,610 | 3,575 | 3,590 | 59,100 | 598.33 |
| 2012-08-21 | 3,535 | 3,610 | 3,520 | 3,600 | 72,400 | 600 |
| 2012-08-20 | 3,505 | 3,550 | 3,500 | 3,535 | 31,200 | 589.17 |
| 2012-08-17 | 3,520 | 3,520 | 3,490 | 3,510 | 35,100 | 585 |
| 2012-08-16 | 3,505 | 3,540 | 3,490 | 3,535 | 32,900 | 589.17 |
| 2012-08-15 | 3,525 | 3,535 | 3,505 | 3,525 | 39,400 | 587.50 |
| 2012-08-14 | 3,525 | 3,565 | 3,505 | 3,550 | 56,400 | 591.67 |
| 2012-08-13 | 3,520 | 3,530 | 3,485 | 3,525 | 14,500 | 587.50 |
| 2012-08-10 | 3,505 | 3,540 | 3,505 | 3,535 | 34,000 | 589.17 |
| 2012-08-09 | 3,505 | 3,510 | 3,470 | 3,500 | 37,500 | 583.33 |
| 2012-08-08 | 3,570 | 3,570 | 3,495 | 3,505 | 67,100 | 584.17 |
| 2012-08-07 | 3,550 | 3,585 | 3,550 | 3,565 | 60,700 | 594.17 |
| 2012-08-06 | 3,510 | 3,540 | 3,505 | 3,540 | 55,700 | 590 |
| 2012-08-03 | 3,450 | 3,515 | 3,430 | 3,505 | 84,300 | 584.17 |
| 2012-08-02 | 3,440 | 3,490 | 3,435 | 3,450 | 50,000 | 575 |
| 2012-08-01 | 3,415 | 3,450 | 3,385 | 3,440 | 62,200 | 573.33 |
| 2012-07-31 | 3,375 | 3,435 | 3,375 | 3,420 | 53,800 | 570 |
| 2012-07-30 | 3,360 | 3,415 | 3,340 | 3,380 | 59,700 | 563.33 |
| 2012-07-27 | 3,405 | 3,430 | 3,325 | 3,350 | 101,300 | 558.33 |
| 2012-07-26 | 3,455 | 3,455 | 3,410 | 3,450 | 62,600 | 575 |
| 2012-07-25 | 3,445 | 3,460 | 3,420 | 3,450 | 55,200 | 575 |
| 2012-07-24 | 3,400 | 3,415 | 3,365 | 3,405 | 84,700 | 567.50 |
| 2012-07-23 | 3,465 | 3,480 | 3,425 | 3,425 | 55,600 | 570.83 |
| 2012-07-20 | 3,500 | 3,530 | 3,470 | 3,490 | 62,700 | 581.67 |
| 2012-07-19 | 3,490 | 3,505 | 3,465 | 3,485 | 49,700 | 580.83 |
| 2012-07-18 | 3,510 | 3,530 | 3,445 | 3,465 | 95,900 | 577.50 |
| 2012-07-17 | 3,495 | 3,515 | 3,465 | 3,490 | 45,800 | 581.67 |
| 2012-07-13 | 3,500 | 3,530 | 3,490 | 3,505 | 109,500 | 584.17 |
| 2012-07-12 | 3,500 | 3,520 | 3,480 | 3,500 | 71,000 | 583.33 |
| 2012-07-11 | 3,485 | 3,535 | 3,465 | 3,525 | 157,900 | 587.50 |
| 2012-07-10 | 3,435 | 3,480 | 3,415 | 3,465 | 64,600 | 577.50 |
| 2012-07-09 | 3,425 | 3,455 | 3,385 | 3,440 | 66,000 | 573.33 |
| 2012-07-06 | 3,425 | 3,460 | 3,410 | 3,415 | 63,800 | 569.17 |
| 2012-07-05 | 3,445 | 3,470 | 3,415 | 3,440 | 75,700 | 573.33 |
| 2012-07-04 | 3,465 | 3,485 | 3,440 | 3,475 | 90,300 | 579.17 |
| 2012-07-03 | 3,470 | 3,490 | 3,450 | 3,490 | 55,500 | 581.67 |
| 2012-07-02 | 3,480 | 3,495 | 3,455 | 3,480 | 40,300 | 580 |
| 2012-06-29 | 3,500 | 3,510 | 3,460 | 3,490 | 90,700 | 581.67 |
| 2012-06-28 | 3,470 | 3,500 | 3,445 | 3,450 | 53,900 | 575 |
| 2012-06-27 | 3,375 | 3,475 | 3,350 | 3,465 | 117,800 | 577.50 |
| 2012-06-26 | 3,355 | 3,390 | 3,345 | 3,345 | 72,600 | 557.50 |
| 2012-06-25 | 3,390 | 3,390 | 3,350 | 3,350 | 54,100 | 558.33 |
| 2012-06-22 | 3,305 | 3,370 | 3,305 | 3,360 | 87,200 | 560 |
| 2012-06-21 | 3,345 | 3,385 | 3,310 | 3,335 | 91,100 | 555.83 |
| 2012-06-20 | 3,330 | 3,370 | 3,305 | 3,345 | 94,800 | 557.50 |
| 2012-06-19 | 3,280 | 3,330 | 3,280 | 3,285 | 89,800 | 547.50 |
| 2012-06-18 | 3,365 | 3,400 | 3,265 | 3,270 | 146,300 | 545 |
| 2012-06-15 | 3,275 | 3,425 | 3,255 | 3,395 | 182,300 | 565.83 |
| 2012-06-14 | 3,285 | 3,285 | 3,240 | 3,260 | 51,100 | 543.33 |
| 2012-06-13 | 3,205 | 3,290 | 3,205 | 3,275 | 52,900 | 545.83 |
| 2012-06-12 | 3,235 | 3,260 | 3,230 | 3,260 | 85,700 | 543.33 |
| 2012-06-11 | 3,240 | 3,270 | 3,220 | 3,255 | 52,800 | 542.50 |
| 2012-06-08 | 3,260 | 3,280 | 3,210 | 3,230 | 97,700 | 538.33 |
| 2012-06-07 | 3,220 | 3,255 | 3,185 | 3,255 | 109,000 | 542.50 |
| 2012-06-06 | 3,120 | 3,210 | 3,115 | 3,210 | 132,400 | 535 |
| 2012-06-05 | 3,160 | 3,175 | 3,080 | 3,105 | 126,800 | 517.50 |
| 2012-06-04 | 3,010 | 3,100 | 3,010 | 3,065 | 93,400 | 510.83 |
| 2012-06-01 | 3,115 | 3,115 | 3,025 | 3,080 | 62,700 | 513.33 |
| 2012-05-31 | 2,968 | 3,120 | 2,965 | 3,115 | 124,100 | 519.17 |
| 2012-05-30 | 3,040 | 3,045 | 2,981 | 2,985 | 45,500 | 497.50 |
| 2012-05-29 | 3,030 | 3,035 | 3,005 | 3,015 | 32,400 | 502.50 |
| 2012-05-28 | 3,020 | 3,055 | 3,015 | 3,025 | 54,300 | 504.17 |
| 2012-05-25 | 2,971 | 3,055 | 2,955 | 3,030 | 69,600 | 505 |
| 2012-05-24 | 2,977 | 2,998 | 2,955 | 2,971 | 50,500 | 495.17 |
| 2012-05-23 | 2,984 | 3,020 | 2,955 | 3,005 | 93,200 | 500.83 |
| 2012-05-22 | 3,015 | 3,020 | 2,949 | 2,984 | 135,200 | 497.33 |
| 2012-05-21 | 3,020 | 3,075 | 3,005 | 3,015 | 51,700 | 502.50 |
| 2012-05-18 | 3,025 | 3,085 | 3,025 | 3,060 | 41,000 | 510 |
| 2012-05-17 | 3,115 | 3,140 | 3,080 | 3,090 | 55,400 | 515 |
| 2012-05-16 | 3,100 | 3,140 | 3,090 | 3,100 | 75,300 | 516.67 |
| 2012-05-15 | 3,070 | 3,125 | 3,045 | 3,115 | 88,200 | 519.17 |
| 2012-05-14 | 3,090 | 3,165 | 3,080 | 3,105 | 83,100 | 517.50 |
| 2012-05-11 | 3,185 | 3,195 | 3,090 | 3,130 | 71,200 | 521.67 |
| 2012-05-10 | 3,170 | 3,210 | 3,160 | 3,200 | 54,300 | 533.33 |
| 2012-05-09 | 3,225 | 3,240 | 3,200 | 3,210 | 57,000 | 535 |
| 2012-05-08 | 3,225 | 3,235 | 3,180 | 3,225 | 78,400 | 537.50 |
| 2012-05-07 | 3,185 | 3,265 | 3,185 | 3,235 | 107,300 | 539.17 |
| 2012-05-02 | 3,225 | 3,245 | 3,205 | 3,230 | 64,500 | 538.33 |
| 2012-05-01 | 3,195 | 3,245 | 3,190 | 3,220 | 77,200 | 536.67 |
| 2012-04-27 | 3,215 | 3,225 | 3,175 | 3,190 | 76,600 | 531.67 |
| 2012-04-26 | 3,150 | 3,210 | 3,125 | 3,205 | 104,300 | 534.17 |
| 2012-04-25 | 3,190 | 3,190 | 3,140 | 3,165 | 71,700 | 527.50 |
| 2012-04-24 | 3,190 | 3,200 | 3,150 | 3,170 | 76,900 | 528.33 |
| 2012-04-23 | 3,165 | 3,190 | 3,135 | 3,180 | 61,300 | 530 |
| 2012-04-20 | 3,120 | 3,165 | 3,095 | 3,165 | 89,600 | 527.50 |
| 2012-04-19 | 3,165 | 3,165 | 3,105 | 3,155 | 99,100 | 525.83 |
| 2012-04-18 | 3,180 | 3,190 | 3,145 | 3,190 | 78,000 | 531.67 |
| 2012-04-17 | 3,130 | 3,190 | 3,125 | 3,185 | 102,100 | 530.83 |
| 2012-04-16 | 3,085 | 3,140 | 3,085 | 3,130 | 54,900 | 521.67 |
| 2012-04-13 | 3,100 | 3,130 | 3,095 | 3,115 | 77,000 | 519.17 |
| 2012-04-12 | 3,055 | 3,110 | 3,045 | 3,090 | 101,300 | 515 |
| 2012-04-11 | 3,075 | 3,085 | 3,035 | 3,070 | 65,600 | 511.67 |
| 2012-04-10 | 3,080 | 3,100 | 3,065 | 3,100 | 56,200 | 516.67 |
| 2012-04-09 | 3,060 | 3,080 | 3,050 | 3,075 | 56,300 | 512.50 |
| 2012-04-06 | 3,025 | 3,120 | 3,020 | 3,115 | 102,900 | 519.17 |
| 2012-04-05 | 3,055 | 3,070 | 3,050 | 3,060 | 82,400 | 510 |
| 2012-04-04 | 3,075 | 3,115 | 3,070 | 3,090 | 126,000 | 515 |
| 2012-04-03 | 3,075 | 3,080 | 3,060 | 3,070 | 41,300 | 511.67 |
| 2012-04-02 | 3,105 | 3,105 | 3,070 | 3,105 | 102,500 | 517.50 |
| 2012-03-30 | 3,090 | 3,095 | 3,065 | 3,085 | 54,100 | 514.17 |
| 2012-03-29 | 3,080 | 3,090 | 3,065 | 3,090 | 84,400 | 515 |
| 2012-03-28 | 3,035 | 3,080 | 3,035 | 3,075 | 88,700 | 512.50 |
| 2012-03-27 | 3,050 | 3,070 | 3,045 | 3,065 | 92,200 | 510.83 |
| 2012-03-26 | 3,065 | 3,065 | 3,025 | 3,045 | 87,900 | 507.50 |
| 2012-03-23 | 3,065 | 3,065 | 3,020 | 3,045 | 88,400 | 507.50 |
| 2012-03-22 | 3,030 | 3,065 | 3,015 | 3,065 | 126,300 | 510.83 |
| 2012-03-21 | 3,010 | 3,040 | 2,987 | 3,030 | 153,900 | 505 |
| 2012-03-19 | 3,050 | 3,050 | 2,983 | 3,010 | 135,800 | 501.67 |
| 2012-03-16 | 3,020 | 3,025 | 3,005 | 3,025 | 87,200 | 504.17 |
| 2012-03-15 | 2,997 | 3,040 | 2,982 | 3,015 | 259,500 | 502.50 |
| 2012-03-14 | 2,973 | 2,982 | 2,968 | 2,977 | 184,900 | 496.17 |
| 2012-03-13 | 2,947 | 2,962 | 2,938 | 2,957 | 221,400 | 492.83 |
| 2012-03-12 | 2,918 | 2,954 | 2,912 | 2,935 | 194,500 | 489.17 |
| 2012-03-09 | 2,941 | 2,942 | 2,903 | 2,913 | 272,600 | 485.50 |
| 2012-03-08 | 2,970 | 2,970 | 2,922 | 2,967 | 170,500 | 494.50 |
| 2012-03-07 | 2,915 | 2,970 | 2,915 | 2,962 | 165,200 | 493.67 |
| 2012-03-06 | 2,899 | 2,964 | 2,896 | 2,950 | 324,200 | 491.67 |
| 2012-03-05 | 2,820 | 2,884 | 2,820 | 2,868 | 172,800 | 478 |
| 2012-03-02 | 2,850 | 2,852 | 2,830 | 2,840 | 158,200 | 473.33 |
| 2012-03-01 | 2,885 | 2,885 | 2,849 | 2,856 | 135,000 | 476 |
| 2012-02-29 | 2,882 | 2,890 | 2,857 | 2,859 | 169,300 | 476.50 |
| 2012-02-28 | 2,859 | 2,874 | 2,841 | 2,866 | 152,100 | 477.67 |
| 2012-02-27 | 2,866 | 2,869 | 2,841 | 2,844 | 133,200 | 474 |
| 2012-02-24 | 2,835 | 2,869 | 2,825 | 2,850 | 198,400 | 475 |
| 2012-02-23 | 2,827 | 2,832 | 2,815 | 2,820 | 99,200 | 470 |
| 2012-02-22 | 2,804 | 2,837 | 2,804 | 2,825 | 197,600 | 470.83 |
| 2012-02-21 | 2,806 | 2,825 | 2,792 | 2,804 | 200,400 | 467.33 |
| 2012-02-20 | 2,750 | 2,780 | 2,730 | 2,763 | 227,200 | 460.50 |
| 2012-02-17 | 2,802 | 2,809 | 2,715 | 2,720 | 424,300 | 453.33 |
| 2012-02-16 | 2,890 | 2,894 | 2,797 | 2,800 | 347,800 | 466.67 |
| 2012-02-15 | 2,924 | 2,928 | 2,884 | 2,895 | 169,900 | 482.50 |
| 2012-02-14 | 2,918 | 2,941 | 2,917 | 2,926 | 73,000 | 487.67 |
| 2012-02-13 | 2,890 | 2,937 | 2,887 | 2,924 | 118,100 | 487.33 |
| 2012-02-10 | 2,901 | 2,910 | 2,894 | 2,894 | 57,300 | 482.33 |
| 2012-02-09 | 2,900 | 2,913 | 2,892 | 2,895 | 88,200 | 482.50 |
| 2012-02-08 | 2,900 | 2,910 | 2,893 | 2,904 | 86,300 | 484 |
| 2012-02-07 | 2,902 | 2,923 | 2,894 | 2,905 | 81,900 | 484.17 |
| 2012-02-06 | 2,934 | 2,934 | 2,885 | 2,902 | 56,000 | 483.67 |
| 2012-02-03 | 2,906 | 2,913 | 2,882 | 2,884 | 71,600 | 480.67 |
| 2012-02-02 | 2,917 | 2,939 | 2,894 | 2,906 | 102,100 | 484.33 |
| 2012-02-01 | 2,902 | 2,917 | 2,882 | 2,915 | 78,400 | 485.83 |
| 2012-01-31 | 2,890 | 2,891 | 2,860 | 2,867 | 126,000 | 477.83 |
| 2012-01-30 | 2,900 | 2,918 | 2,875 | 2,896 | 113,000 | 482.67 |
| 2012-01-27 | 2,927 | 2,927 | 2,888 | 2,904 | 160,400 | 484 |
| 2012-01-26 | 2,920 | 2,971 | 2,920 | 2,958 | 160,500 | 493 |
| 2012-01-25 | 2,922 | 2,924 | 2,909 | 2,919 | 141,900 | 486.50 |
| 2012-01-24 | 2,892 | 2,930 | 2,892 | 2,929 | 129,100 | 488.17 |
| 2012-01-23 | 2,974 | 2,974 | 2,841 | 2,885 | 350,800 | 480.83 |
| 2012-01-20 | 2,985 | 3,005 | 2,955 | 2,973 | 161,000 | 495.50 |
| 2012-01-19 | 3,060 | 3,060 | 2,975 | 2,983 | 116,400 | 497.17 |
| 2012-01-18 | 3,120 | 3,135 | 3,040 | 3,040 | 153,800 | 506.67 |
| 2012-01-17 | 3,150 | 3,160 | 3,125 | 3,135 | 55,100 | 522.50 |
| 2012-01-16 | 3,135 | 3,160 | 3,130 | 3,135 | 69,400 | 522.50 |
| 2012-01-13 | 3,130 | 3,175 | 3,130 | 3,165 | 117,500 | 527.50 |
| 2012-01-12 | 3,150 | 3,150 | 3,110 | 3,120 | 183,300 | 520 |
| 2012-01-11 | 3,170 | 3,175 | 3,145 | 3,150 | 136,600 | 525 |
| 2012-01-10 | 3,120 | 3,175 | 3,110 | 3,165 | 161,900 | 527.50 |
| 2012-01-06 | 3,120 | 3,120 | 3,090 | 3,100 | 40,400 | 516.67 |
| 2012-01-05 | 3,175 | 3,175 | 3,120 | 3,125 | 49,100 | 520.83 |
| 2012-01-04 | 3,145 | 3,185 | 3,140 | 3,185 | 77,200 | 530.83 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
