8200 (株)リンガーハット 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 | 1,072 | 1,073 | 1,068 | 1,068 | 18,900 | 1,068 |
| 2012-12-27 | 1,073 | 1,074 | 1,067 | 1,069 | 28,300 | 1,069 |
| 2012-12-26 | 1,070 | 1,071 | 1,068 | 1,070 | 13,800 | 1,070 |
| 2012-12-25 | 1,069 | 1,070 | 1,065 | 1,066 | 36,500 | 1,066 |
| 2012-12-21 | 1,068 | 1,068 | 1,065 | 1,068 | 19,800 | 1,068 |
| 2012-12-20 | 1,064 | 1,067 | 1,063 | 1,065 | 20,400 | 1,065 |
| 2012-12-19 | 1,062 | 1,064 | 1,060 | 1,064 | 17,000 | 1,064 |
| 2012-12-18 | 1,061 | 1,063 | 1,061 | 1,061 | 17,300 | 1,061 |
| 2012-12-17 | 1,061 | 1,063 | 1,061 | 1,062 | 12,300 | 1,062 |
| 2012-12-14 | 1,054 | 1,060 | 1,054 | 1,060 | 33,400 | 1,060 |
| 2012-12-13 | 1,062 | 1,063 | 1,060 | 1,060 | 12,100 | 1,060 |
| 2012-12-12 | 1,058 | 1,060 | 1,057 | 1,057 | 21,100 | 1,057 |
| 2012-12-11 | 1,055 | 1,059 | 1,055 | 1,058 | 8,200 | 1,058 |
| 2012-12-10 | 1,059 | 1,059 | 1,053 | 1,055 | 16,000 | 1,055 |
| 2012-12-07 | 1,058 | 1,058 | 1,055 | 1,055 | 11,200 | 1,055 |
| 2012-12-06 | 1,055 | 1,058 | 1,055 | 1,058 | 15,000 | 1,058 |
| 2012-12-05 | 1,051 | 1,055 | 1,050 | 1,055 | 14,300 | 1,055 |
| 2012-12-04 | 1,050 | 1,052 | 1,049 | 1,050 | 14,000 | 1,050 |
| 2012-12-03 | 1,051 | 1,052 | 1,047 | 1,049 | 15,500 | 1,049 |
| 2012-11-30 | 1,049 | 1,050 | 1,043 | 1,043 | 24,500 | 1,043 |
| 2012-11-29 | 1,051 | 1,052 | 1,044 | 1,044 | 24,400 | 1,044 |
| 2012-11-28 | 1,049 | 1,050 | 1,047 | 1,050 | 18,800 | 1,050 |
| 2012-11-27 | 1,047 | 1,049 | 1,045 | 1,047 | 18,100 | 1,047 |
| 2012-11-26 | 1,046 | 1,049 | 1,045 | 1,047 | 21,600 | 1,047 |
| 2012-11-22 | 1,040 | 1,046 | 1,039 | 1,046 | 23,000 | 1,046 |
| 2012-11-21 | 1,040 | 1,042 | 1,038 | 1,039 | 15,100 | 1,039 |
| 2012-11-20 | 1,042 | 1,042 | 1,039 | 1,040 | 18,100 | 1,040 |
| 2012-11-19 | 1,036 | 1,040 | 1,035 | 1,040 | 14,200 | 1,040 |
| 2012-11-16 | 1,030 | 1,035 | 1,029 | 1,035 | 14,300 | 1,035 |
| 2012-11-15 | 1,034 | 1,034 | 1,025 | 1,030 | 13,700 | 1,030 |
| 2012-11-14 | 1,027 | 1,029 | 1,025 | 1,025 | 5,800 | 1,025 |
| 2012-11-13 | 1,028 | 1,030 | 1,027 | 1,027 | 11,000 | 1,027 |
| 2012-11-12 | 1,031 | 1,038 | 1,026 | 1,029 | 26,800 | 1,029 |
| 2012-11-09 | 1,027 | 1,028 | 1,025 | 1,026 | 14,300 | 1,026 |
| 2012-11-08 | 1,030 | 1,030 | 1,025 | 1,027 | 11,600 | 1,027 |
| 2012-11-07 | 1,025 | 1,034 | 1,025 | 1,032 | 12,700 | 1,032 |
| 2012-11-06 | 1,033 | 1,033 | 1,028 | 1,028 | 6,600 | 1,028 |
| 2012-11-05 | 1,030 | 1,033 | 1,030 | 1,033 | 8,700 | 1,033 |
| 2012-11-02 | 1,022 | 1,033 | 1,022 | 1,032 | 19,900 | 1,032 |
| 2012-11-01 | 1,021 | 1,021 | 1,020 | 1,021 | 9,200 | 1,021 |
| 2012-10-31 | 1,020 | 1,022 | 1,019 | 1,020 | 17,300 | 1,020 |
| 2012-10-30 | 1,031 | 1,033 | 1,016 | 1,016 | 46,800 | 1,016 |
| 2012-10-29 | 1,033 | 1,033 | 1,030 | 1,031 | 14,100 | 1,031 |
| 2012-10-26 | 1,030 | 1,030 | 1,025 | 1,029 | 11,700 | 1,029 |
| 2012-10-25 | 1,023 | 1,030 | 1,023 | 1,030 | 13,600 | 1,030 |
| 2012-10-24 | 1,024 | 1,026 | 1,024 | 1,025 | 10,800 | 1,025 |
| 2012-10-23 | 1,025 | 1,030 | 1,025 | 1,026 | 15,900 | 1,026 |
| 2012-10-22 | 1,025 | 1,028 | 1,024 | 1,025 | 11,000 | 1,025 |
| 2012-10-19 | 1,032 | 1,032 | 1,025 | 1,025 | 13,400 | 1,025 |
| 2012-10-18 | 1,029 | 1,032 | 1,029 | 1,031 | 15,100 | 1,031 |
| 2012-10-17 | 1,029 | 1,030 | 1,028 | 1,029 | 15,500 | 1,029 |
| 2012-10-16 | 1,029 | 1,029 | 1,020 | 1,026 | 17,300 | 1,026 |
| 2012-10-15 | 1,023 | 1,029 | 1,019 | 1,028 | 14,500 | 1,028 |
| 2012-10-12 | 1,023 | 1,026 | 1,018 | 1,018 | 21,500 | 1,018 |
| 2012-10-11 | 1,021 | 1,023 | 1,020 | 1,020 | 16,100 | 1,020 |
| 2012-10-10 | 1,025 | 1,026 | 1,021 | 1,022 | 22,900 | 1,022 |
| 2012-10-09 | 1,022 | 1,030 | 1,021 | 1,024 | 18,900 | 1,024 |
| 2012-10-05 | 1,022 | 1,032 | 1,022 | 1,032 | 23,900 | 1,032 |
| 2012-10-04 | 1,022 | 1,034 | 1,022 | 1,026 | 16,100 | 1,026 |
| 2012-10-03 | 1,026 | 1,035 | 1,022 | 1,022 | 22,700 | 1,022 |
| 2012-10-02 | 1,029 | 1,033 | 1,026 | 1,026 | 10,000 | 1,026 |
| 2012-10-01 | 1,032 | 1,040 | 1,025 | 1,040 | 19,100 | 1,040 |
| 2012-09-28 | 1,032 | 1,045 | 1,027 | 1,045 | 20,600 | 1,045 |
| 2012-09-27 | 1,031 | 1,036 | 1,031 | 1,033 | 12,900 | 1,033 |
| 2012-09-26 | 1,025 | 1,035 | 1,025 | 1,031 | 22,200 | 1,031 |
| 2012-09-25 | 1,028 | 1,040 | 1,023 | 1,040 | 34,300 | 1,040 |
| 2012-09-24 | 1,037 | 1,037 | 1,025 | 1,030 | 25,900 | 1,030 |
| 2012-09-21 | 1,022 | 1,050 | 1,020 | 1,050 | 51,300 | 1,050 |
| 2012-09-20 | 1,030 | 1,032 | 1,021 | 1,021 | 23,000 | 1,021 |
| 2012-09-19 | 1,031 | 1,034 | 1,027 | 1,028 | 23,800 | 1,028 |
| 2012-09-18 | 1,032 | 1,034 | 1,029 | 1,030 | 23,900 | 1,030 |
| 2012-09-14 | 1,029 | 1,034 | 1,025 | 1,029 | 37,200 | 1,029 |
| 2012-09-13 | 1,023 | 1,027 | 1,023 | 1,027 | 9,900 | 1,027 |
| 2012-09-12 | 1,027 | 1,028 | 1,023 | 1,024 | 17,200 | 1,024 |
| 2012-09-11 | 1,024 | 1,026 | 1,023 | 1,025 | 12,300 | 1,025 |
| 2012-09-10 | 1,024 | 1,025 | 1,022 | 1,023 | 20,300 | 1,023 |
| 2012-09-07 | 1,024 | 1,026 | 1,019 | 1,020 | 25,900 | 1,020 |
| 2012-09-06 | 1,020 | 1,021 | 1,016 | 1,019 | 32,600 | 1,019 |
| 2012-09-05 | 1,022 | 1,024 | 1,020 | 1,020 | 24,200 | 1,020 |
| 2012-09-04 | 1,025 | 1,026 | 1,021 | 1,021 | 40,200 | 1,021 |
| 2012-09-03 | 1,037 | 1,038 | 1,026 | 1,026 | 40,800 | 1,026 |
| 2012-08-31 | 1,044 | 1,045 | 1,037 | 1,037 | 45,900 | 1,037 |
| 2012-08-30 | 1,042 | 1,045 | 1,041 | 1,044 | 44,600 | 1,044 |
| 2012-08-29 | 1,040 | 1,049 | 1,040 | 1,041 | 214,900 | 1,041 |
| 2012-08-28 | 1,070 | 1,071 | 1,068 | 1,070 | 376,900 | 1,070 |
| 2012-08-27 | 1,070 | 1,071 | 1,068 | 1,069 | 88,000 | 1,069 |
| 2012-08-24 | 1,066 | 1,071 | 1,066 | 1,070 | 39,400 | 1,070 |
| 2012-08-23 | 1,066 | 1,068 | 1,066 | 1,066 | 22,300 | 1,066 |
| 2012-08-22 | 1,066 | 1,068 | 1,065 | 1,065 | 24,500 | 1,065 |
| 2012-08-21 | 1,067 | 1,068 | 1,065 | 1,065 | 25,500 | 1,065 |
| 2012-08-20 | 1,066 | 1,068 | 1,065 | 1,066 | 38,900 | 1,066 |
| 2012-08-17 | 1,065 | 1,068 | 1,064 | 1,065 | 38,500 | 1,065 |
| 2012-08-16 | 1,066 | 1,068 | 1,063 | 1,065 | 32,100 | 1,065 |
| 2012-08-15 | 1,072 | 1,072 | 1,066 | 1,068 | 36,300 | 1,068 |
| 2012-08-14 | 1,074 | 1,075 | 1,071 | 1,072 | 27,400 | 1,072 |
| 2012-08-13 | 1,073 | 1,075 | 1,073 | 1,075 | 15,700 | 1,075 |
| 2012-08-10 | 1,071 | 1,075 | 1,070 | 1,073 | 18,600 | 1,073 |
| 2012-08-09 | 1,070 | 1,071 | 1,066 | 1,071 | 16,800 | 1,071 |
| 2012-08-08 | 1,065 | 1,068 | 1,065 | 1,068 | 17,400 | 1,068 |
| 2012-08-07 | 1,065 | 1,065 | 1,063 | 1,065 | 15,700 | 1,065 |
| 2012-08-06 | 1,065 | 1,066 | 1,062 | 1,063 | 12,700 | 1,063 |
| 2012-08-03 | 1,062 | 1,063 | 1,060 | 1,060 | 15,700 | 1,060 |
| 2012-08-02 | 1,063 | 1,064 | 1,061 | 1,064 | 14,100 | 1,064 |
| 2012-08-01 | 1,061 | 1,063 | 1,061 | 1,061 | 12,200 | 1,061 |
| 2012-07-31 | 1,062 | 1,062 | 1,060 | 1,061 | 14,200 | 1,061 |
| 2012-07-30 | 1,056 | 1,060 | 1,056 | 1,060 | 14,400 | 1,060 |
| 2012-07-27 | 1,060 | 1,062 | 1,054 | 1,055 | 31,300 | 1,055 |
| 2012-07-26 | 1,058 | 1,059 | 1,054 | 1,058 | 23,700 | 1,058 |
| 2012-07-25 | 1,055 | 1,056 | 1,053 | 1,054 | 16,200 | 1,054 |
| 2012-07-24 | 1,056 | 1,060 | 1,055 | 1,055 | 18,900 | 1,055 |
| 2012-07-23 | 1,059 | 1,060 | 1,056 | 1,056 | 23,800 | 1,056 |
| 2012-07-20 | 1,064 | 1,064 | 1,059 | 1,059 | 17,600 | 1,059 |
| 2012-07-19 | 1,067 | 1,067 | 1,060 | 1,060 | 16,600 | 1,060 |
| 2012-07-18 | 1,068 | 1,068 | 1,061 | 1,061 | 13,100 | 1,061 |
| 2012-07-17 | 1,063 | 1,066 | 1,062 | 1,063 | 15,300 | 1,063 |
| 2012-07-13 | 1,062 | 1,065 | 1,060 | 1,060 | 22,200 | 1,060 |
| 2012-07-12 | 1,064 | 1,065 | 1,060 | 1,061 | 26,200 | 1,061 |
| 2012-07-11 | 1,063 | 1,064 | 1,056 | 1,061 | 49,100 | 1,061 |
| 2012-07-10 | 1,066 | 1,070 | 1,064 | 1,064 | 23,600 | 1,064 |
| 2012-07-09 | 1,062 | 1,065 | 1,061 | 1,062 | 17,800 | 1,062 |
| 2012-07-06 | 1,067 | 1,067 | 1,061 | 1,061 | 23,500 | 1,061 |
| 2012-07-05 | 1,070 | 1,070 | 1,063 | 1,065 | 19,000 | 1,065 |
| 2012-07-04 | 1,065 | 1,069 | 1,063 | 1,067 | 25,600 | 1,067 |
| 2012-07-03 | 1,064 | 1,071 | 1,063 | 1,065 | 27,300 | 1,065 |
| 2012-07-02 | 1,067 | 1,068 | 1,062 | 1,063 | 12,600 | 1,063 |
| 2012-06-29 | 1,061 | 1,067 | 1,059 | 1,061 | 28,500 | 1,061 |
| 2012-06-28 | 1,061 | 1,065 | 1,057 | 1,061 | 21,500 | 1,061 |
| 2012-06-27 | 1,060 | 1,060 | 1,056 | 1,060 | 15,700 | 1,060 |
| 2012-06-26 | 1,058 | 1,059 | 1,055 | 1,055 | 23,000 | 1,055 |
| 2012-06-25 | 1,062 | 1,069 | 1,058 | 1,058 | 25,200 | 1,058 |
| 2012-06-22 | 1,062 | 1,064 | 1,060 | 1,061 | 8,300 | 1,061 |
| 2012-06-21 | 1,064 | 1,064 | 1,058 | 1,062 | 16,400 | 1,062 |
| 2012-06-20 | 1,068 | 1,068 | 1,060 | 1,063 | 11,100 | 1,063 |
| 2012-06-19 | 1,057 | 1,064 | 1,055 | 1,058 | 14,200 | 1,058 |
| 2012-06-18 | 1,053 | 1,059 | 1,053 | 1,056 | 11,100 | 1,056 |
| 2012-06-15 | 1,052 | 1,053 | 1,050 | 1,053 | 9,900 | 1,053 |
| 2012-06-14 | 1,051 | 1,052 | 1,049 | 1,050 | 6,700 | 1,050 |
| 2012-06-13 | 1,051 | 1,053 | 1,050 | 1,052 | 6,300 | 1,052 |
| 2012-06-12 | 1,048 | 1,055 | 1,046 | 1,055 | 15,100 | 1,055 |
| 2012-06-11 | 1,052 | 1,052 | 1,048 | 1,048 | 13,200 | 1,048 |
| 2012-06-08 | 1,053 | 1,055 | 1,043 | 1,044 | 58,900 | 1,044 |
| 2012-06-07 | 1,060 | 1,060 | 1,050 | 1,053 | 25,000 | 1,053 |
| 2012-06-06 | 1,060 | 1,061 | 1,055 | 1,057 | 13,100 | 1,057 |
| 2012-06-05 | 1,054 | 1,059 | 1,053 | 1,058 | 20,400 | 1,058 |
| 2012-06-04 | 1,055 | 1,059 | 1,053 | 1,056 | 16,200 | 1,056 |
| 2012-06-01 | 1,067 | 1,071 | 1,060 | 1,067 | 17,000 | 1,067 |
| 2012-05-31 | 1,051 | 1,089 | 1,051 | 1,089 | 35,000 | 1,089 |
| 2012-05-30 | 1,053 | 1,054 | 1,051 | 1,051 | 15,100 | 1,051 |
| 2012-05-29 | 1,050 | 1,053 | 1,049 | 1,053 | 8,500 | 1,053 |
| 2012-05-28 | 1,053 | 1,059 | 1,050 | 1,052 | 11,200 | 1,052 |
| 2012-05-25 | 1,053 | 1,053 | 1,044 | 1,051 | 9,700 | 1,051 |
| 2012-05-24 | 1,052 | 1,054 | 1,045 | 1,046 | 13,400 | 1,046 |
| 2012-05-23 | 1,050 | 1,051 | 1,046 | 1,046 | 15,500 | 1,046 |
| 2012-05-22 | 1,050 | 1,053 | 1,049 | 1,050 | 6,200 | 1,050 |
| 2012-05-21 | 1,044 | 1,050 | 1,044 | 1,049 | 11,400 | 1,049 |
| 2012-05-18 | 1,047 | 1,051 | 1,044 | 1,044 | 23,700 | 1,044 |
| 2012-05-17 | 1,048 | 1,055 | 1,047 | 1,052 | 21,000 | 1,052 |
| 2012-05-16 | 1,051 | 1,051 | 1,047 | 1,047 | 12,300 | 1,047 |
| 2012-05-15 | 1,050 | 1,052 | 1,048 | 1,049 | 26,100 | 1,049 |
| 2012-05-14 | 1,055 | 1,056 | 1,050 | 1,050 | 16,900 | 1,050 |
| 2012-05-11 | 1,060 | 1,064 | 1,055 | 1,055 | 18,000 | 1,055 |
| 2012-05-10 | 1,069 | 1,069 | 1,060 | 1,060 | 23,800 | 1,060 |
| 2012-05-09 | 1,072 | 1,073 | 1,067 | 1,067 | 13,200 | 1,067 |
| 2012-05-08 | 1,071 | 1,076 | 1,069 | 1,074 | 6,800 | 1,074 |
| 2012-05-07 | 1,071 | 1,080 | 1,070 | 1,071 | 16,900 | 1,071 |
| 2012-05-02 | 1,073 | 1,079 | 1,070 | 1,079 | 18,700 | 1,079 |
| 2012-05-01 | 1,077 | 1,080 | 1,072 | 1,072 | 15,400 | 1,072 |
| 2012-04-27 | 1,082 | 1,083 | 1,071 | 1,071 | 25,400 | 1,071 |
| 2012-04-26 | 1,077 | 1,082 | 1,076 | 1,082 | 21,300 | 1,082 |
| 2012-04-25 | 1,070 | 1,077 | 1,066 | 1,077 | 21,500 | 1,077 |
| 2012-04-24 | 1,066 | 1,069 | 1,065 | 1,066 | 11,100 | 1,066 |
| 2012-04-23 | 1,072 | 1,076 | 1,067 | 1,070 | 17,600 | 1,070 |
| 2012-04-20 | 1,074 | 1,076 | 1,072 | 1,074 | 12,900 | 1,074 |
| 2012-04-19 | 1,070 | 1,075 | 1,069 | 1,069 | 13,800 | 1,069 |
| 2012-04-18 | 1,073 | 1,075 | 1,071 | 1,075 | 15,300 | 1,075 |
| 2012-04-17 | 1,067 | 1,074 | 1,064 | 1,071 | 14,900 | 1,071 |
| 2012-04-16 | 1,072 | 1,074 | 1,064 | 1,069 | 19,500 | 1,069 |
| 2012-04-13 | 1,075 | 1,076 | 1,071 | 1,072 | 20,700 | 1,072 |
| 2012-04-12 | 1,061 | 1,077 | 1,061 | 1,075 | 25,900 | 1,075 |
| 2012-04-11 | 1,058 | 1,069 | 1,057 | 1,067 | 26,700 | 1,067 |
| 2012-04-10 | 1,053 | 1,064 | 1,053 | 1,064 | 29,100 | 1,064 |
| 2012-04-09 | 1,054 | 1,060 | 1,054 | 1,059 | 30,000 | 1,059 |
| 2012-04-06 | 1,059 | 1,059 | 1,051 | 1,059 | 40,600 | 1,059 |
| 2012-04-05 | 1,067 | 1,067 | 1,062 | 1,066 | 17,200 | 1,066 |
| 2012-04-04 | 1,074 | 1,074 | 1,064 | 1,070 | 30,900 | 1,070 |
| 2012-04-03 | 1,068 | 1,074 | 1,068 | 1,072 | 24,200 | 1,072 |
| 2012-04-02 | 1,075 | 1,075 | 1,067 | 1,067 | 27,400 | 1,067 |
| 2012-03-30 | 1,063 | 1,067 | 1,062 | 1,067 | 20,300 | 1,067 |
| 2012-03-29 | 1,056 | 1,061 | 1,055 | 1,061 | 32,100 | 1,061 |
| 2012-03-28 | 1,055 | 1,056 | 1,051 | 1,056 | 17,000 | 1,056 |
| 2012-03-27 | 1,053 | 1,055 | 1,050 | 1,055 | 23,800 | 1,055 |
| 2012-03-26 | 1,050 | 1,054 | 1,049 | 1,049 | 28,900 | 1,049 |
| 2012-03-23 | 1,046 | 1,049 | 1,045 | 1,049 | 19,300 | 1,049 |
| 2012-03-22 | 1,048 | 1,049 | 1,045 | 1,047 | 19,000 | 1,047 |
| 2012-03-21 | 1,048 | 1,050 | 1,046 | 1,046 | 28,900 | 1,046 |
| 2012-03-19 | 1,050 | 1,050 | 1,046 | 1,047 | 15,600 | 1,047 |
| 2012-03-16 | 1,045 | 1,048 | 1,044 | 1,045 | 22,200 | 1,045 |
| 2012-03-15 | 1,045 | 1,046 | 1,043 | 1,043 | 24,300 | 1,043 |
| 2012-03-14 | 1,052 | 1,052 | 1,045 | 1,045 | 30,600 | 1,045 |
| 2012-03-13 | 1,051 | 1,053 | 1,046 | 1,046 | 29,100 | 1,046 |
| 2012-03-12 | 1,050 | 1,053 | 1,048 | 1,051 | 21,600 | 1,051 |
| 2012-03-09 | 1,051 | 1,053 | 1,048 | 1,048 | 55,100 | 1,048 |
| 2012-03-08 | 1,055 | 1,057 | 1,050 | 1,050 | 29,100 | 1,050 |
| 2012-03-07 | 1,046 | 1,054 | 1,045 | 1,054 | 46,700 | 1,054 |
| 2012-03-06 | 1,048 | 1,053 | 1,047 | 1,047 | 40,700 | 1,047 |
| 2012-03-05 | 1,050 | 1,055 | 1,047 | 1,047 | 36,800 | 1,047 |
| 2012-03-02 | 1,046 | 1,051 | 1,046 | 1,050 | 33,700 | 1,050 |
| 2012-03-01 | 1,057 | 1,059 | 1,047 | 1,048 | 51,500 | 1,048 |
| 2012-02-29 | 1,055 | 1,067 | 1,055 | 1,057 | 53,000 | 1,057 |
| 2012-02-28 | 1,065 | 1,069 | 1,050 | 1,056 | 98,900 | 1,056 |
| 2012-02-27 | 1,072 | 1,080 | 1,067 | 1,073 | 279,200 | 1,073 |
| 2012-02-24 | 1,103 | 1,104 | 1,100 | 1,104 | 464,700 | 1,104 |
| 2012-02-23 | 1,102 | 1,105 | 1,102 | 1,103 | 66,900 | 1,103 |
| 2012-02-22 | 1,103 | 1,104 | 1,099 | 1,103 | 55,500 | 1,103 |
| 2012-02-21 | 1,101 | 1,103 | 1,099 | 1,101 | 34,300 | 1,101 |
| 2012-02-20 | 1,101 | 1,102 | 1,100 | 1,100 | 36,000 | 1,100 |
| 2012-02-17 | 1,100 | 1,102 | 1,099 | 1,100 | 25,500 | 1,100 |
| 2012-02-16 | 1,100 | 1,102 | 1,097 | 1,097 | 25,300 | 1,097 |
| 2012-02-15 | 1,100 | 1,100 | 1,097 | 1,099 | 24,600 | 1,099 |
| 2012-02-14 | 1,098 | 1,100 | 1,097 | 1,100 | 32,000 | 1,100 |
| 2012-02-13 | 1,093 | 1,098 | 1,093 | 1,097 | 19,700 | 1,097 |
| 2012-02-10 | 1,094 | 1,097 | 1,092 | 1,093 | 18,800 | 1,093 |
| 2012-02-09 | 1,097 | 1,097 | 1,092 | 1,092 | 18,000 | 1,092 |
| 2012-02-08 | 1,098 | 1,098 | 1,095 | 1,098 | 20,400 | 1,098 |
| 2012-02-07 | 1,090 | 1,095 | 1,090 | 1,095 | 19,100 | 1,095 |
| 2012-02-06 | 1,088 | 1,092 | 1,087 | 1,092 | 19,200 | 1,092 |
| 2012-02-03 | 1,085 | 1,088 | 1,084 | 1,087 | 12,200 | 1,087 |
| 2012-02-02 | 1,080 | 1,085 | 1,080 | 1,083 | 19,000 | 1,083 |
| 2012-02-01 | 1,075 | 1,078 | 1,075 | 1,078 | 16,700 | 1,078 |
| 2012-01-31 | 1,074 | 1,075 | 1,071 | 1,071 | 14,300 | 1,071 |
| 2012-01-30 | 1,066 | 1,073 | 1,066 | 1,070 | 22,600 | 1,070 |
| 2012-01-27 | 1,061 | 1,065 | 1,061 | 1,064 | 10,900 | 1,064 |
| 2012-01-26 | 1,061 | 1,063 | 1,060 | 1,061 | 13,100 | 1,061 |
| 2012-01-25 | 1,065 | 1,065 | 1,060 | 1,063 | 10,800 | 1,063 |
| 2012-01-24 | 1,065 | 1,067 | 1,060 | 1,061 | 15,000 | 1,061 |
| 2012-01-23 | 1,063 | 1,064 | 1,060 | 1,063 | 11,800 | 1,063 |
| 2012-01-20 | 1,056 | 1,059 | 1,055 | 1,057 | 19,400 | 1,057 |
| 2012-01-19 | 1,055 | 1,057 | 1,053 | 1,053 | 15,900 | 1,053 |
| 2012-01-18 | 1,057 | 1,060 | 1,055 | 1,055 | 17,600 | 1,055 |
| 2012-01-17 | 1,052 | 1,060 | 1,052 | 1,056 | 14,000 | 1,056 |
| 2012-01-16 | 1,051 | 1,054 | 1,050 | 1,051 | 16,300 | 1,051 |
| 2012-01-13 | 1,048 | 1,055 | 1,048 | 1,051 | 13,300 | 1,051 |
| 2012-01-12 | 1,050 | 1,050 | 1,046 | 1,048 | 20,500 | 1,048 |
| 2012-01-11 | 1,054 | 1,054 | 1,049 | 1,049 | 13,400 | 1,049 |
| 2012-01-10 | 1,054 | 1,060 | 1,051 | 1,052 | 17,500 | 1,052 |
| 2012-01-06 | 1,047 | 1,054 | 1,047 | 1,048 | 34,000 | 1,048 |
| 2012-01-05 | 1,055 | 1,065 | 1,050 | 1,050 | 141,600 | 1,050 |
| 2012-01-04 | 1,069 | 1,070 | 1,067 | 1,070 | 22,100 | 1,070 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
