8214 (株)AOKIホールディングス 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 | 1,966 | 1,982 | 1,931 | 1,972 | 61,100 | 986 |
| 2012-12-27 | 1,987 | 1,987 | 1,955 | 1,966 | 59,400 | 983 |
| 2012-12-26 | 1,988 | 1,988 | 1,950 | 1,980 | 84,200 | 990 |
| 2012-12-25 | 1,946 | 1,971 | 1,946 | 1,971 | 45,800 | 985.50 |
| 2012-12-21 | 1,950 | 1,977 | 1,945 | 1,946 | 50,800 | 973 |
| 2012-12-20 | 1,953 | 1,960 | 1,941 | 1,951 | 73,700 | 975.50 |
| 2012-12-19 | 1,938 | 1,955 | 1,927 | 1,955 | 80,000 | 977.50 |
| 2012-12-18 | 1,891 | 1,939 | 1,891 | 1,925 | 54,900 | 962.50 |
| 2012-12-17 | 1,906 | 1,917 | 1,884 | 1,888 | 68,200 | 944 |
| 2012-12-14 | 1,937 | 1,947 | 1,901 | 1,905 | 105,900 | 952.50 |
| 2012-12-13 | 1,924 | 1,931 | 1,892 | 1,929 | 112,700 | 964.50 |
| 2012-12-12 | 1,918 | 1,933 | 1,898 | 1,899 | 98,000 | 949.50 |
| 2012-12-11 | 1,928 | 1,928 | 1,882 | 1,887 | 92,700 | 943.50 |
| 2012-12-10 | 1,940 | 1,940 | 1,908 | 1,928 | 58,000 | 964 |
| 2012-12-07 | 1,918 | 1,933 | 1,903 | 1,916 | 55,100 | 958 |
| 2012-12-06 | 1,892 | 1,922 | 1,884 | 1,918 | 76,500 | 959 |
| 2012-12-05 | 1,930 | 1,932 | 1,877 | 1,882 | 93,100 | 941 |
| 2012-12-04 | 1,873 | 1,929 | 1,860 | 1,928 | 94,300 | 964 |
| 2012-12-03 | 1,885 | 1,906 | 1,872 | 1,876 | 66,700 | 938 |
| 2012-11-30 | 1,923 | 1,931 | 1,895 | 1,904 | 89,500 | 952 |
| 2012-11-29 | 1,895 | 1,939 | 1,895 | 1,922 | 104,200 | 961 |
| 2012-11-28 | 1,878 | 1,905 | 1,874 | 1,894 | 86,600 | 947 |
| 2012-11-27 | 1,811 | 1,891 | 1,811 | 1,874 | 133,600 | 937 |
| 2012-11-26 | 1,851 | 1,851 | 1,808 | 1,810 | 83,600 | 905 |
| 2012-11-22 | 1,884 | 1,898 | 1,840 | 1,850 | 58,900 | 925 |
| 2012-11-21 | 1,869 | 1,876 | 1,849 | 1,866 | 55,900 | 933 |
| 2012-11-20 | 1,837 | 1,863 | 1,815 | 1,863 | 68,900 | 931.50 |
| 2012-11-19 | 1,823 | 1,833 | 1,804 | 1,824 | 55,500 | 912 |
| 2012-11-16 | 1,810 | 1,816 | 1,736 | 1,793 | 154,300 | 896.50 |
| 2012-11-15 | 1,830 | 1,852 | 1,806 | 1,832 | 71,600 | 916 |
| 2012-11-14 | 1,837 | 1,867 | 1,825 | 1,838 | 62,100 | 919 |
| 2012-11-13 | 1,844 | 1,915 | 1,820 | 1,837 | 111,700 | 918.50 |
| 2012-11-12 | 1,918 | 1,918 | 1,853 | 1,864 | 87,100 | 932 |
| 2012-11-09 | 1,850 | 1,970 | 1,848 | 1,931 | 341,900 | 965.50 |
| 2012-11-08 | 1,725 | 1,839 | 1,661 | 1,838 | 214,300 | 919 |
| 2012-11-07 | 1,800 | 1,803 | 1,721 | 1,722 | 55,500 | 861 |
| 2012-11-06 | 1,750 | 1,771 | 1,725 | 1,771 | 30,500 | 885.50 |
| 2012-11-05 | 1,764 | 1,779 | 1,743 | 1,746 | 48,900 | 873 |
| 2012-11-02 | 1,736 | 1,749 | 1,715 | 1,749 | 44,500 | 874.50 |
| 2012-11-01 | 1,774 | 1,784 | 1,707 | 1,715 | 94,900 | 857.50 |
| 2012-10-31 | 1,752 | 1,782 | 1,739 | 1,774 | 53,000 | 887 |
| 2012-10-30 | 1,779 | 1,779 | 1,729 | 1,748 | 72,500 | 874 |
| 2012-10-29 | 1,735 | 1,789 | 1,735 | 1,789 | 55,100 | 894.50 |
| 2012-10-26 | 1,733 | 1,734 | 1,710 | 1,726 | 40,600 | 863 |
| 2012-10-25 | 1,691 | 1,724 | 1,682 | 1,723 | 33,700 | 861.50 |
| 2012-10-24 | 1,716 | 1,717 | 1,685 | 1,690 | 36,800 | 845 |
| 2012-10-23 | 1,709 | 1,723 | 1,705 | 1,716 | 32,500 | 858 |
| 2012-10-22 | 1,735 | 1,735 | 1,701 | 1,709 | 49,000 | 854.50 |
| 2012-10-19 | 1,713 | 1,738 | 1,695 | 1,737 | 48,200 | 868.50 |
| 2012-10-18 | 1,750 | 1,754 | 1,700 | 1,721 | 56,400 | 860.50 |
| 2012-10-17 | 1,690 | 1,737 | 1,682 | 1,732 | 120,400 | 866 |
| 2012-10-16 | 1,645 | 1,681 | 1,638 | 1,661 | 75,000 | 830.50 |
| 2012-10-15 | 1,659 | 1,659 | 1,629 | 1,645 | 41,600 | 822.50 |
| 2012-10-12 | 1,662 | 1,678 | 1,649 | 1,659 | 44,500 | 829.50 |
| 2012-10-11 | 1,620 | 1,665 | 1,617 | 1,654 | 66,900 | 827 |
| 2012-10-10 | 1,667 | 1,674 | 1,629 | 1,641 | 32,400 | 820.50 |
| 2012-10-09 | 1,649 | 1,673 | 1,635 | 1,667 | 68,800 | 833.50 |
| 2012-10-05 | 1,632 | 1,638 | 1,621 | 1,634 | 37,100 | 817 |
| 2012-10-04 | 1,622 | 1,638 | 1,606 | 1,623 | 37,900 | 811.50 |
| 2012-10-03 | 1,608 | 1,624 | 1,604 | 1,611 | 51,600 | 805.50 |
| 2012-10-02 | 1,634 | 1,649 | 1,612 | 1,620 | 77,900 | 810 |
| 2012-10-01 | 1,698 | 1,698 | 1,631 | 1,634 | 59,400 | 817 |
| 2012-09-28 | 1,693 | 1,719 | 1,676 | 1,690 | 155,000 | 845 |
| 2012-09-27 | 1,661 | 1,686 | 1,646 | 1,679 | 54,900 | 839.50 |
| 2012-09-26 | 1,667 | 1,671 | 1,644 | 1,660 | 56,400 | 830 |
| 2012-09-25 | 1,682 | 1,688 | 1,645 | 1,686 | 133,400 | 843 |
| 2012-09-24 | 1,641 | 1,679 | 1,638 | 1,678 | 101,000 | 839 |
| 2012-09-21 | 1,600 | 1,620 | 1,590 | 1,614 | 60,200 | 807 |
| 2012-09-20 | 1,614 | 1,614 | 1,593 | 1,601 | 53,100 | 800.50 |
| 2012-09-19 | 1,588 | 1,610 | 1,585 | 1,591 | 70,100 | 795.50 |
| 2012-09-18 | 1,603 | 1,621 | 1,586 | 1,588 | 52,700 | 794 |
| 2012-09-14 | 1,627 | 1,636 | 1,599 | 1,599 | 62,100 | 799.50 |
| 2012-09-13 | 1,629 | 1,635 | 1,613 | 1,623 | 24,700 | 811.50 |
| 2012-09-12 | 1,618 | 1,657 | 1,618 | 1,629 | 73,200 | 814.50 |
| 2012-09-11 | 1,615 | 1,628 | 1,605 | 1,627 | 46,500 | 813.50 |
| 2012-09-10 | 1,608 | 1,616 | 1,586 | 1,612 | 72,200 | 806 |
| 2012-09-07 | 1,623 | 1,638 | 1,612 | 1,612 | 55,700 | 806 |
| 2012-09-06 | 1,625 | 1,626 | 1,607 | 1,622 | 58,000 | 811 |
| 2012-09-05 | 1,605 | 1,633 | 1,605 | 1,618 | 62,000 | 809 |
| 2012-09-04 | 1,623 | 1,623 | 1,600 | 1,613 | 52,800 | 806.50 |
| 2012-09-03 | 1,652 | 1,655 | 1,623 | 1,625 | 67,400 | 812.50 |
| 2012-08-31 | 1,644 | 1,676 | 1,642 | 1,664 | 88,200 | 832 |
| 2012-08-30 | 1,647 | 1,663 | 1,626 | 1,644 | 149,700 | 822 |
| 2012-08-29 | 1,629 | 1,629 | 1,593 | 1,623 | 171,600 | 811.50 |
| 2012-08-28 | 1,662 | 1,676 | 1,642 | 1,645 | 103,600 | 822.50 |
| 2012-08-27 | 1,678 | 1,710 | 1,668 | 1,671 | 78,400 | 835.50 |
| 2012-08-24 | 1,672 | 1,689 | 1,662 | 1,677 | 71,100 | 838.50 |
| 2012-08-23 | 1,680 | 1,690 | 1,661 | 1,680 | 82,700 | 840 |
| 2012-08-22 | 1,650 | 1,680 | 1,648 | 1,680 | 149,700 | 840 |
| 2012-08-21 | 1,642 | 1,657 | 1,633 | 1,640 | 91,400 | 820 |
| 2012-08-20 | 1,660 | 1,672 | 1,639 | 1,645 | 85,300 | 822.50 |
| 2012-08-17 | 1,695 | 1,695 | 1,672 | 1,682 | 70,000 | 841 |
| 2012-08-16 | 1,700 | 1,707 | 1,666 | 1,695 | 116,500 | 847.50 |
| 2012-08-15 | 1,743 | 1,743 | 1,692 | 1,706 | 79,300 | 853 |
| 2012-08-14 | 1,735 | 1,759 | 1,721 | 1,756 | 42,700 | 878 |
| 2012-08-13 | 1,734 | 1,748 | 1,723 | 1,744 | 19,700 | 872 |
| 2012-08-10 | 1,748 | 1,760 | 1,731 | 1,741 | 49,900 | 870.50 |
| 2012-08-09 | 1,745 | 1,750 | 1,710 | 1,737 | 108,600 | 868.50 |
| 2012-08-08 | 1,812 | 1,828 | 1,745 | 1,755 | 162,700 | 877.50 |
| 2012-08-07 | 1,786 | 1,800 | 1,761 | 1,788 | 110,100 | 894 |
| 2012-08-06 | 1,820 | 1,855 | 1,781 | 1,785 | 92,800 | 892.50 |
| 2012-08-03 | 1,809 | 1,826 | 1,794 | 1,810 | 88,400 | 905 |
| 2012-08-02 | 1,788 | 1,832 | 1,788 | 1,828 | 152,900 | 914 |
| 2012-08-01 | 1,746 | 1,780 | 1,734 | 1,773 | 68,600 | 886.50 |
| 2012-07-31 | 1,716 | 1,760 | 1,702 | 1,745 | 75,600 | 872.50 |
| 2012-07-30 | 1,678 | 1,709 | 1,672 | 1,708 | 80,800 | 854 |
| 2012-07-27 | 1,749 | 1,753 | 1,682 | 1,690 | 64,800 | 845 |
| 2012-07-26 | 1,700 | 1,732 | 1,696 | 1,732 | 83,100 | 866 |
| 2012-07-25 | 1,672 | 1,718 | 1,662 | 1,685 | 91,900 | 842.50 |
| 2012-07-24 | 1,724 | 1,734 | 1,680 | 1,685 | 132,600 | 842.50 |
| 2012-07-23 | 1,747 | 1,750 | 1,716 | 1,718 | 110,000 | 859 |
| 2012-07-20 | 1,719 | 1,759 | 1,704 | 1,746 | 123,800 | 873 |
| 2012-07-19 | 1,710 | 1,765 | 1,710 | 1,723 | 140,100 | 861.50 |
| 2012-07-18 | 1,677 | 1,703 | 1,671 | 1,681 | 131,500 | 840.50 |
| 2012-07-17 | 1,675 | 1,688 | 1,673 | 1,674 | 62,800 | 837 |
| 2012-07-13 | 1,675 | 1,688 | 1,668 | 1,673 | 56,600 | 836.50 |
| 2012-07-12 | 1,683 | 1,697 | 1,659 | 1,675 | 88,500 | 837.50 |
| 2012-07-11 | 1,676 | 1,696 | 1,659 | 1,680 | 68,000 | 840 |
| 2012-07-10 | 1,681 | 1,714 | 1,676 | 1,676 | 100,700 | 838 |
| 2012-07-09 | 1,659 | 1,689 | 1,648 | 1,680 | 89,400 | 840 |
| 2012-07-06 | 1,673 | 1,688 | 1,651 | 1,662 | 51,600 | 831 |
| 2012-07-05 | 1,664 | 1,682 | 1,652 | 1,664 | 51,500 | 832 |
| 2012-07-04 | 1,690 | 1,690 | 1,656 | 1,664 | 74,800 | 832 |
| 2012-07-03 | 1,662 | 1,681 | 1,654 | 1,680 | 66,100 | 840 |
| 2012-07-02 | 1,699 | 1,699 | 1,653 | 1,655 | 54,500 | 827.50 |
| 2012-06-29 | 1,647 | 1,680 | 1,645 | 1,671 | 78,900 | 835.50 |
| 2012-06-28 | 1,645 | 1,662 | 1,641 | 1,649 | 74,800 | 824.50 |
| 2012-06-27 | 1,606 | 1,639 | 1,605 | 1,638 | 80,200 | 819 |
| 2012-06-26 | 1,555 | 1,625 | 1,555 | 1,605 | 201,900 | 802.50 |
| 2012-06-25 | 1,550 | 1,571 | 1,544 | 1,558 | 95,900 | 779 |
| 2012-06-22 | 1,553 | 1,569 | 1,540 | 1,552 | 48,000 | 776 |
| 2012-06-21 | 1,552 | 1,570 | 1,528 | 1,563 | 96,800 | 781.50 |
| 2012-06-20 | 1,530 | 1,560 | 1,530 | 1,550 | 124,500 | 775 |
| 2012-06-19 | 1,507 | 1,527 | 1,494 | 1,504 | 125,500 | 752 |
| 2012-06-18 | 1,500 | 1,545 | 1,496 | 1,511 | 127,400 | 755.50 |
| 2012-06-15 | 1,495 | 1,536 | 1,494 | 1,495 | 207,600 | 747.50 |
| 2012-06-14 | 1,480 | 1,517 | 1,470 | 1,495 | 110,600 | 747.50 |
| 2012-06-13 | 1,477 | 1,506 | 1,473 | 1,481 | 247,600 | 740.50 |
| 2012-06-12 | 1,533 | 1,544 | 1,493 | 1,517 | 200,200 | 758.50 |
| 2012-06-11 | 1,567 | 1,577 | 1,527 | 1,548 | 187,500 | 774 |
| 2012-06-08 | 1,654 | 1,654 | 1,562 | 1,574 | 199,300 | 787 |
| 2012-06-07 | 1,620 | 1,647 | 1,582 | 1,640 | 112,500 | 820 |
| 2012-06-06 | 1,583 | 1,622 | 1,569 | 1,605 | 110,700 | 802.50 |
| 2012-06-05 | 1,556 | 1,579 | 1,533 | 1,571 | 147,100 | 785.50 |
| 2012-06-04 | 1,580 | 1,596 | 1,546 | 1,555 | 124,200 | 777.50 |
| 2012-06-01 | 1,574 | 1,610 | 1,555 | 1,592 | 145,400 | 796 |
| 2012-05-31 | 1,528 | 1,587 | 1,527 | 1,574 | 116,200 | 787 |
| 2012-05-30 | 1,547 | 1,574 | 1,517 | 1,564 | 138,900 | 782 |
| 2012-05-29 | 1,537 | 1,557 | 1,515 | 1,549 | 151,400 | 774.50 |
| 2012-05-28 | 1,552 | 1,572 | 1,537 | 1,542 | 109,800 | 771 |
| 2012-05-25 | 1,580 | 1,608 | 1,563 | 1,570 | 110,000 | 785 |
| 2012-05-24 | 1,549 | 1,590 | 1,538 | 1,555 | 102,700 | 777.50 |
| 2012-05-23 | 1,576 | 1,580 | 1,510 | 1,565 | 163,300 | 782.50 |
| 2012-05-22 | 1,612 | 1,621 | 1,582 | 1,589 | 107,000 | 794.50 |
| 2012-05-21 | 1,582 | 1,625 | 1,582 | 1,601 | 78,400 | 800.50 |
| 2012-05-18 | 1,579 | 1,589 | 1,556 | 1,581 | 117,000 | 790.50 |
| 2012-05-17 | 1,582 | 1,625 | 1,575 | 1,605 | 110,300 | 802.50 |
| 2012-05-16 | 1,619 | 1,619 | 1,584 | 1,601 | 77,100 | 800.50 |
| 2012-05-15 | 1,651 | 1,679 | 1,610 | 1,616 | 120,000 | 808 |
| 2012-05-14 | 1,615 | 1,705 | 1,615 | 1,691 | 163,900 | 845.50 |
| 2012-05-11 | 1,660 | 1,665 | 1,598 | 1,615 | 95,800 | 807.50 |
| 2012-05-10 | 1,617 | 1,677 | 1,611 | 1,668 | 111,800 | 834 |
| 2012-05-09 | 1,619 | 1,632 | 1,587 | 1,617 | 144,300 | 808.50 |
| 2012-05-08 | 1,588 | 1,649 | 1,587 | 1,613 | 131,400 | 806.50 |
| 2012-05-07 | 1,562 | 1,590 | 1,554 | 1,588 | 81,100 | 794 |
| 2012-05-02 | 1,587 | 1,608 | 1,581 | 1,591 | 50,800 | 795.50 |
| 2012-05-01 | 1,561 | 1,590 | 1,561 | 1,565 | 40,100 | 782.50 |
| 2012-04-27 | 1,582 | 1,602 | 1,555 | 1,570 | 69,400 | 785 |
| 2012-04-26 | 1,625 | 1,673 | 1,579 | 1,582 | 184,100 | 791 |
| 2012-04-25 | 1,628 | 1,644 | 1,553 | 1,573 | 152,300 | 786.50 |
| 2012-04-24 | 1,605 | 1,630 | 1,597 | 1,626 | 94,700 | 813 |
| 2012-04-23 | 1,662 | 1,674 | 1,587 | 1,597 | 163,800 | 798.50 |
| 2012-04-20 | 1,600 | 1,689 | 1,591 | 1,668 | 313,200 | 834 |
| 2012-04-19 | 1,563 | 1,566 | 1,544 | 1,560 | 72,400 | 780 |
| 2012-04-18 | 1,555 | 1,575 | 1,540 | 1,564 | 86,000 | 782 |
| 2012-04-17 | 1,494 | 1,541 | 1,488 | 1,534 | 47,200 | 767 |
| 2012-04-16 | 1,540 | 1,540 | 1,490 | 1,491 | 77,500 | 745.50 |
| 2012-04-13 | 1,554 | 1,568 | 1,539 | 1,546 | 59,700 | 773 |
| 2012-04-12 | 1,528 | 1,561 | 1,511 | 1,554 | 74,300 | 777 |
| 2012-04-11 | 1,500 | 1,525 | 1,483 | 1,518 | 127,000 | 759 |
| 2012-04-10 | 1,497 | 1,540 | 1,490 | 1,507 | 61,500 | 753.50 |
| 2012-04-09 | 1,533 | 1,540 | 1,497 | 1,498 | 96,400 | 749 |
| 2012-04-06 | 1,554 | 1,555 | 1,525 | 1,533 | 72,900 | 766.50 |
| 2012-04-05 | 1,540 | 1,564 | 1,520 | 1,557 | 92,800 | 778.50 |
| 2012-04-04 | 1,510 | 1,571 | 1,506 | 1,542 | 181,700 | 771 |
| 2012-04-03 | 1,480 | 1,496 | 1,472 | 1,488 | 80,800 | 744 |
| 2012-04-02 | 1,540 | 1,559 | 1,485 | 1,492 | 132,000 | 746 |
| 2012-03-30 | 1,522 | 1,596 | 1,510 | 1,556 | 189,700 | 778 |
| 2012-03-29 | 1,483 | 1,509 | 1,480 | 1,492 | 113,900 | 746 |
| 2012-03-28 | 1,499 | 1,520 | 1,472 | 1,483 | 161,700 | 741.50 |
| 2012-03-27 | 1,477 | 1,529 | 1,473 | 1,529 | 153,400 | 764.50 |
| 2012-03-26 | 1,463 | 1,480 | 1,451 | 1,457 | 114,500 | 728.50 |
| 2012-03-23 | 1,400 | 1,456 | 1,386 | 1,456 | 87,200 | 728 |
| 2012-03-22 | 1,430 | 1,449 | 1,416 | 1,419 | 105,600 | 709.50 |
| 2012-03-21 | 1,464 | 1,467 | 1,430 | 1,434 | 68,700 | 717 |
| 2012-03-19 | 1,464 | 1,464 | 1,437 | 1,455 | 63,300 | 727.50 |
| 2012-03-16 | 1,444 | 1,467 | 1,429 | 1,432 | 110,400 | 716 |
| 2012-03-15 | 1,445 | 1,450 | 1,425 | 1,438 | 60,400 | 719 |
| 2012-03-14 | 1,420 | 1,450 | 1,411 | 1,415 | 77,900 | 707.50 |
| 2012-03-13 | 1,361 | 1,398 | 1,360 | 1,387 | 48,500 | 693.50 |
| 2012-03-12 | 1,360 | 1,383 | 1,340 | 1,366 | 75,200 | 683 |
| 2012-03-09 | 1,375 | 1,392 | 1,350 | 1,356 | 80,600 | 678 |
| 2012-03-08 | 1,308 | 1,351 | 1,305 | 1,349 | 44,600 | 674.50 |
| 2012-03-07 | 1,288 | 1,300 | 1,286 | 1,297 | 34,200 | 648.50 |
| 2012-03-06 | 1,310 | 1,323 | 1,306 | 1,308 | 44,300 | 654 |
| 2012-03-05 | 1,338 | 1,339 | 1,311 | 1,315 | 61,000 | 657.50 |
| 2012-03-02 | 1,368 | 1,368 | 1,324 | 1,348 | 65,000 | 674 |
| 2012-03-01 | 1,322 | 1,366 | 1,291 | 1,354 | 99,400 | 677 |
| 2012-02-29 | 1,350 | 1,355 | 1,315 | 1,319 | 47,600 | 659.50 |
| 2012-02-28 | 1,328 | 1,355 | 1,317 | 1,353 | 63,600 | 676.50 |
| 2012-02-27 | 1,280 | 1,329 | 1,277 | 1,310 | 53,000 | 655 |
| 2012-02-24 | 1,311 | 1,311 | 1,279 | 1,281 | 44,200 | 640.50 |
| 2012-02-23 | 1,260 | 1,300 | 1,257 | 1,298 | 54,700 | 649 |
| 2012-02-22 | 1,240 | 1,259 | 1,237 | 1,253 | 66,900 | 626.50 |
| 2012-02-21 | 1,240 | 1,241 | 1,222 | 1,226 | 56,900 | 613 |
| 2012-02-20 | 1,265 | 1,269 | 1,246 | 1,251 | 54,300 | 625.50 |
| 2012-02-17 | 1,262 | 1,285 | 1,258 | 1,275 | 36,500 | 637.50 |
| 2012-02-16 | 1,258 | 1,268 | 1,246 | 1,261 | 31,500 | 630.50 |
| 2012-02-15 | 1,255 | 1,285 | 1,210 | 1,259 | 56,400 | 629.50 |
| 2012-02-14 | 1,228 | 1,267 | 1,217 | 1,266 | 45,700 | 633 |
| 2012-02-13 | 1,225 | 1,244 | 1,224 | 1,236 | 19,500 | 618 |
| 2012-02-10 | 1,228 | 1,228 | 1,212 | 1,220 | 31,400 | 610 |
| 2012-02-09 | 1,235 | 1,243 | 1,227 | 1,237 | 52,700 | 618.50 |
| 2012-02-08 | 1,216 | 1,227 | 1,206 | 1,227 | 40,300 | 613.50 |
| 2012-02-07 | 1,221 | 1,227 | 1,217 | 1,227 | 26,000 | 613.50 |
| 2012-02-06 | 1,220 | 1,235 | 1,214 | 1,218 | 33,300 | 609 |
| 2012-02-03 | 1,231 | 1,237 | 1,208 | 1,208 | 41,700 | 604 |
| 2012-02-02 | 1,255 | 1,259 | 1,230 | 1,231 | 31,800 | 615.50 |
| 2012-02-01 | 1,239 | 1,254 | 1,239 | 1,250 | 10,700 | 625 |
| 2012-01-31 | 1,234 | 1,241 | 1,228 | 1,229 | 20,600 | 614.50 |
| 2012-01-30 | 1,249 | 1,266 | 1,232 | 1,232 | 21,500 | 616 |
| 2012-01-27 | 1,267 | 1,271 | 1,255 | 1,263 | 11,800 | 631.50 |
| 2012-01-26 | 1,272 | 1,274 | 1,247 | 1,271 | 30,300 | 635.50 |
| 2012-01-25 | 1,259 | 1,268 | 1,249 | 1,263 | 27,500 | 631.50 |
| 2012-01-24 | 1,227 | 1,265 | 1,219 | 1,259 | 53,300 | 629.50 |
| 2012-01-23 | 1,250 | 1,250 | 1,222 | 1,225 | 34,100 | 612.50 |
| 2012-01-20 | 1,274 | 1,275 | 1,246 | 1,252 | 44,300 | 626 |
| 2012-01-19 | 1,285 | 1,294 | 1,258 | 1,268 | 35,400 | 634 |
| 2012-01-18 | 1,249 | 1,292 | 1,246 | 1,285 | 49,400 | 642.50 |
| 2012-01-17 | 1,259 | 1,263 | 1,248 | 1,259 | 52,700 | 629.50 |
| 2012-01-16 | 1,256 | 1,260 | 1,235 | 1,254 | 35,500 | 627 |
| 2012-01-13 | 1,266 | 1,277 | 1,247 | 1,268 | 37,300 | 634 |
| 2012-01-12 | 1,275 | 1,281 | 1,243 | 1,245 | 49,400 | 622.50 |
| 2012-01-11 | 1,290 | 1,294 | 1,276 | 1,288 | 44,300 | 644 |
| 2012-01-10 | 1,254 | 1,286 | 1,254 | 1,282 | 59,600 | 641 |
| 2012-01-06 | 1,255 | 1,259 | 1,214 | 1,225 | 80,200 | 612.50 |
| 2012-01-05 | 1,250 | 1,278 | 1,242 | 1,269 | 56,400 | 634.50 |
| 2012-01-04 | 1,257 | 1,269 | 1,233 | 1,241 | 45,800 | 620.50 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
