8227 (株)しまむら 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 | 8,350 | 8,430 | 8,300 | 8,380 | 134,300 | 4,190 |
| 2012-12-27 | 8,370 | 8,370 | 8,250 | 8,270 | 132,800 | 4,135 |
| 2012-12-26 | 8,280 | 8,340 | 8,260 | 8,340 | 59,500 | 4,170 |
| 2012-12-25 | 8,350 | 8,370 | 8,280 | 8,280 | 64,500 | 4,140 |
| 2012-12-21 | 8,380 | 8,400 | 8,290 | 8,310 | 142,500 | 4,155 |
| 2012-12-20 | 8,410 | 8,450 | 8,360 | 8,380 | 121,000 | 4,190 |
| 2012-12-19 | 8,500 | 8,510 | 8,400 | 8,410 | 185,800 | 4,205 |
| 2012-12-18 | 8,530 | 8,570 | 8,440 | 8,540 | 83,300 | 4,270 |
| 2012-12-17 | 8,390 | 8,520 | 8,340 | 8,520 | 125,500 | 4,260 |
| 2012-12-14 | 8,510 | 8,580 | 8,390 | 8,400 | 197,400 | 4,200 |
| 2012-12-13 | 8,660 | 8,680 | 8,500 | 8,530 | 131,500 | 4,265 |
| 2012-12-12 | 8,760 | 8,760 | 8,650 | 8,660 | 106,800 | 4,330 |
| 2012-12-11 | 8,760 | 8,810 | 8,740 | 8,750 | 82,000 | 4,375 |
| 2012-12-10 | 8,700 | 8,750 | 8,670 | 8,750 | 72,200 | 4,375 |
| 2012-12-07 | 8,700 | 8,720 | 8,630 | 8,650 | 143,500 | 4,325 |
| 2012-12-06 | 8,590 | 8,660 | 8,580 | 8,650 | 153,200 | 4,325 |
| 2012-12-05 | 8,400 | 8,530 | 8,390 | 8,530 | 136,200 | 4,265 |
| 2012-12-04 | 8,440 | 8,450 | 8,330 | 8,400 | 112,100 | 4,200 |
| 2012-12-03 | 8,500 | 8,500 | 8,390 | 8,440 | 122,900 | 4,220 |
| 2012-11-30 | 8,440 | 8,440 | 8,320 | 8,330 | 102,500 | 4,165 |
| 2012-11-29 | 8,420 | 8,420 | 8,380 | 8,380 | 64,900 | 4,190 |
| 2012-11-28 | 8,360 | 8,430 | 8,320 | 8,330 | 78,400 | 4,165 |
| 2012-11-27 | 8,170 | 8,320 | 8,160 | 8,300 | 128,600 | 4,150 |
| 2012-11-26 | 8,360 | 8,360 | 8,090 | 8,100 | 160,900 | 4,050 |
| 2012-11-22 | 8,260 | 8,270 | 8,170 | 8,180 | 160,600 | 4,090 |
| 2012-11-21 | 8,190 | 8,230 | 8,150 | 8,230 | 72,300 | 4,115 |
| 2012-11-20 | 8,140 | 8,200 | 8,110 | 8,130 | 98,400 | 4,065 |
| 2012-11-19 | 8,170 | 8,210 | 8,130 | 8,140 | 115,200 | 4,070 |
| 2012-11-16 | 8,190 | 8,190 | 8,060 | 8,110 | 167,000 | 4,055 |
| 2012-11-15 | 8,300 | 8,300 | 8,190 | 8,200 | 217,300 | 4,100 |
| 2012-11-14 | 8,340 | 8,400 | 8,280 | 8,290 | 191,500 | 4,145 |
| 2012-11-13 | 8,100 | 8,210 | 8,070 | 8,210 | 139,000 | 4,105 |
| 2012-11-12 | 8,100 | 8,120 | 8,010 | 8,040 | 73,400 | 4,020 |
| 2012-11-09 | 8,020 | 8,160 | 8,010 | 8,150 | 117,600 | 4,075 |
| 2012-11-08 | 8,060 | 8,090 | 8,040 | 8,060 | 76,800 | 4,030 |
| 2012-11-07 | 8,130 | 8,220 | 8,100 | 8,120 | 123,100 | 4,060 |
| 2012-11-06 | 8,100 | 8,150 | 8,030 | 8,090 | 98,000 | 4,045 |
| 2012-11-05 | 8,220 | 8,220 | 8,080 | 8,100 | 83,500 | 4,050 |
| 2012-11-02 | 8,300 | 8,320 | 8,240 | 8,260 | 91,700 | 4,130 |
| 2012-11-01 | 8,350 | 8,350 | 8,230 | 8,270 | 78,200 | 4,135 |
| 2012-10-31 | 8,280 | 8,320 | 8,210 | 8,320 | 138,300 | 4,160 |
| 2012-10-30 | 8,270 | 8,300 | 8,200 | 8,210 | 78,800 | 4,105 |
| 2012-10-29 | 8,280 | 8,320 | 8,230 | 8,240 | 89,300 | 4,120 |
| 2012-10-26 | 8,370 | 8,370 | 8,270 | 8,280 | 90,400 | 4,140 |
| 2012-10-25 | 8,200 | 8,340 | 8,200 | 8,340 | 126,700 | 4,170 |
| 2012-10-24 | 8,160 | 8,290 | 8,150 | 8,250 | 135,300 | 4,125 |
| 2012-10-23 | 8,150 | 8,260 | 8,120 | 8,180 | 172,700 | 4,090 |
| 2012-10-22 | 8,240 | 8,290 | 8,160 | 8,270 | 139,200 | 4,135 |
| 2012-10-19 | 8,450 | 8,450 | 8,230 | 8,240 | 163,700 | 4,120 |
| 2012-10-18 | 8,350 | 8,500 | 8,280 | 8,470 | 296,300 | 4,235 |
| 2012-10-17 | 8,200 | 8,360 | 8,170 | 8,360 | 180,400 | 4,180 |
| 2012-10-16 | 8,090 | 8,220 | 8,070 | 8,180 | 139,100 | 4,090 |
| 2012-10-15 | 8,080 | 8,110 | 8,020 | 8,070 | 86,600 | 4,035 |
| 2012-10-12 | 8,040 | 8,120 | 8,000 | 8,070 | 120,300 | 4,035 |
| 2012-10-11 | 8,110 | 8,170 | 8,060 | 8,070 | 154,000 | 4,035 |
| 2012-10-10 | 8,280 | 8,300 | 8,150 | 8,190 | 130,200 | 4,095 |
| 2012-10-09 | 8,290 | 8,410 | 8,270 | 8,380 | 183,700 | 4,190 |
| 2012-10-05 | 8,270 | 8,350 | 8,220 | 8,300 | 202,200 | 4,150 |
| 2012-10-04 | 8,330 | 8,350 | 8,250 | 8,270 | 153,600 | 4,135 |
| 2012-10-03 | 8,350 | 8,450 | 8,250 | 8,400 | 285,600 | 4,200 |
| 2012-10-02 | 8,730 | 8,740 | 8,280 | 8,440 | 346,800 | 4,220 |
| 2012-10-01 | 9,050 | 9,050 | 8,780 | 8,800 | 130,700 | 4,400 |
| 2012-09-28 | 9,100 | 9,110 | 8,940 | 9,090 | 184,500 | 4,545 |
| 2012-09-27 | 9,010 | 9,120 | 8,990 | 9,120 | 78,000 | 4,560 |
| 2012-09-26 | 9,040 | 9,100 | 8,990 | 9,040 | 104,800 | 4,520 |
| 2012-09-25 | 8,890 | 9,080 | 8,890 | 9,070 | 126,700 | 4,535 |
| 2012-09-24 | 9,070 | 9,170 | 9,020 | 9,150 | 115,600 | 4,575 |
| 2012-09-21 | 8,980 | 9,050 | 8,950 | 9,000 | 131,900 | 4,500 |
| 2012-09-20 | 9,040 | 9,070 | 8,930 | 8,980 | 175,300 | 4,490 |
| 2012-09-19 | 8,950 | 9,050 | 8,950 | 9,040 | 95,400 | 4,520 |
| 2012-09-18 | 9,110 | 9,170 | 8,940 | 9,000 | 147,800 | 4,500 |
| 2012-09-14 | 9,200 | 9,220 | 9,030 | 9,050 | 120,700 | 4,525 |
| 2012-09-13 | 9,200 | 9,220 | 9,150 | 9,160 | 87,500 | 4,580 |
| 2012-09-12 | 9,040 | 9,160 | 8,980 | 9,160 | 124,400 | 4,580 |
| 2012-09-11 | 8,960 | 9,020 | 8,870 | 9,020 | 93,000 | 4,510 |
| 2012-09-10 | 8,850 | 9,010 | 8,840 | 8,990 | 120,000 | 4,495 |
| 2012-09-07 | 8,990 | 9,040 | 8,920 | 8,980 | 174,100 | 4,490 |
| 2012-09-06 | 8,950 | 9,060 | 8,950 | 8,980 | 82,800 | 4,490 |
| 2012-09-05 | 8,940 | 9,030 | 8,900 | 8,950 | 49,800 | 4,475 |
| 2012-09-04 | 9,060 | 9,060 | 8,930 | 8,970 | 105,300 | 4,485 |
| 2012-09-03 | 9,290 | 9,290 | 9,090 | 9,100 | 129,000 | 4,550 |
| 2012-08-31 | 9,160 | 9,340 | 9,140 | 9,290 | 145,600 | 4,645 |
| 2012-08-30 | 9,230 | 9,260 | 9,180 | 9,210 | 62,300 | 4,605 |
| 2012-08-29 | 9,240 | 9,290 | 9,230 | 9,260 | 66,000 | 4,630 |
| 2012-08-28 | 9,270 | 9,270 | 9,170 | 9,190 | 56,400 | 4,595 |
| 2012-08-27 | 9,340 | 9,370 | 9,260 | 9,270 | 64,700 | 4,635 |
| 2012-08-24 | 9,340 | 9,350 | 9,200 | 9,230 | 128,300 | 4,615 |
| 2012-08-23 | 9,270 | 9,360 | 9,220 | 9,340 | 94,500 | 4,670 |
| 2012-08-22 | 9,260 | 9,300 | 9,220 | 9,270 | 115,000 | 4,635 |
| 2012-08-21 | 9,350 | 9,350 | 9,250 | 9,250 | 76,100 | 4,625 |
| 2012-08-20 | 9,270 | 9,400 | 9,250 | 9,350 | 137,000 | 4,675 |
| 2012-08-17 | 9,400 | 9,400 | 9,170 | 9,190 | 266,600 | 4,595 |
| 2012-08-16 | 9,180 | 9,340 | 9,180 | 9,320 | 149,000 | 4,660 |
| 2012-08-15 | 9,390 | 9,400 | 9,270 | 9,340 | 159,000 | 4,670 |
| 2012-08-14 | 9,190 | 9,390 | 9,180 | 9,320 | 190,100 | 4,660 |
| 2012-08-13 | 9,040 | 9,170 | 9,010 | 9,150 | 60,100 | 4,575 |
| 2012-08-10 | 9,100 | 9,100 | 9,010 | 9,060 | 96,800 | 4,530 |
| 2012-08-09 | 8,960 | 9,120 | 8,950 | 9,100 | 137,700 | 4,550 |
| 2012-08-08 | 9,000 | 9,180 | 8,950 | 8,990 | 204,800 | 4,495 |
| 2012-08-07 | 8,920 | 8,990 | 8,910 | 8,960 | 151,000 | 4,480 |
| 2012-08-06 | 9,060 | 9,130 | 8,930 | 8,990 | 134,800 | 4,495 |
| 2012-08-03 | 9,100 | 9,110 | 9,030 | 9,050 | 74,800 | 4,525 |
| 2012-08-02 | 9,180 | 9,200 | 9,050 | 9,150 | 82,100 | 4,575 |
| 2012-08-01 | 9,030 | 9,150 | 9,030 | 9,110 | 67,200 | 4,555 |
| 2012-07-31 | 9,130 | 9,190 | 9,060 | 9,100 | 84,400 | 4,550 |
| 2012-07-30 | 8,950 | 9,090 | 8,930 | 9,090 | 89,800 | 4,545 |
| 2012-07-27 | 9,050 | 9,090 | 8,880 | 8,980 | 131,600 | 4,490 |
| 2012-07-26 | 9,130 | 9,130 | 8,990 | 9,080 | 76,900 | 4,540 |
| 2012-07-25 | 9,000 | 9,160 | 8,960 | 9,130 | 162,300 | 4,565 |
| 2012-07-24 | 9,100 | 9,170 | 9,000 | 9,020 | 180,900 | 4,510 |
| 2012-07-23 | 9,180 | 9,260 | 9,120 | 9,140 | 136,500 | 4,570 |
| 2012-07-20 | 9,250 | 9,350 | 9,140 | 9,310 | 147,400 | 4,655 |
| 2012-07-19 | 9,490 | 9,540 | 9,350 | 9,400 | 103,500 | 4,700 |
| 2012-07-18 | 9,530 | 9,570 | 9,450 | 9,470 | 86,400 | 4,735 |
| 2012-07-17 | 9,440 | 9,580 | 9,420 | 9,550 | 112,200 | 4,775 |
| 2012-07-13 | 9,360 | 9,450 | 9,360 | 9,400 | 120,300 | 4,700 |
| 2012-07-12 | 9,360 | 9,450 | 9,360 | 9,430 | 109,300 | 4,715 |
| 2012-07-11 | 9,310 | 9,400 | 9,240 | 9,360 | 144,200 | 4,680 |
| 2012-07-10 | 9,240 | 9,370 | 9,240 | 9,260 | 76,500 | 4,630 |
| 2012-07-09 | 9,200 | 9,290 | 9,200 | 9,250 | 64,900 | 4,625 |
| 2012-07-06 | 9,230 | 9,320 | 9,190 | 9,260 | 73,600 | 4,630 |
| 2012-07-05 | 9,300 | 9,310 | 9,160 | 9,240 | 94,700 | 4,620 |
| 2012-07-04 | 9,260 | 9,320 | 9,250 | 9,290 | 87,600 | 4,645 |
| 2012-07-03 | 9,020 | 9,250 | 9,020 | 9,250 | 114,600 | 4,625 |
| 2012-07-02 | 9,360 | 9,370 | 8,990 | 9,070 | 223,500 | 4,535 |
| 2012-06-29 | 9,030 | 9,230 | 8,950 | 9,210 | 141,300 | 4,605 |
| 2012-06-28 | 8,820 | 9,020 | 8,820 | 9,010 | 134,500 | 4,505 |
| 2012-06-27 | 8,670 | 8,790 | 8,630 | 8,780 | 119,800 | 4,390 |
| 2012-06-26 | 8,630 | 8,760 | 8,590 | 8,700 | 184,900 | 4,350 |
| 2012-06-25 | 8,730 | 8,750 | 8,560 | 8,580 | 162,600 | 4,290 |
| 2012-06-22 | 8,720 | 8,720 | 8,460 | 8,580 | 226,600 | 4,290 |
| 2012-06-21 | 8,770 | 8,790 | 8,720 | 8,780 | 103,300 | 4,390 |
| 2012-06-20 | 8,670 | 8,840 | 8,670 | 8,820 | 111,300 | 4,410 |
| 2012-06-19 | 8,660 | 8,710 | 8,560 | 8,600 | 122,400 | 4,300 |
| 2012-06-18 | 8,630 | 8,680 | 8,570 | 8,610 | 87,000 | 4,305 |
| 2012-06-15 | 8,520 | 8,590 | 8,500 | 8,540 | 187,000 | 4,270 |
| 2012-06-14 | 8,650 | 8,750 | 8,550 | 8,590 | 170,000 | 4,295 |
| 2012-06-13 | 8,820 | 8,900 | 8,680 | 8,680 | 193,900 | 4,340 |
| 2012-06-12 | 8,900 | 8,940 | 8,810 | 8,840 | 55,200 | 4,420 |
| 2012-06-11 | 8,980 | 9,020 | 8,920 | 8,960 | 49,300 | 4,480 |
| 2012-06-08 | 9,040 | 9,040 | 8,870 | 8,910 | 119,300 | 4,455 |
| 2012-06-07 | 8,960 | 9,020 | 8,950 | 9,010 | 126,900 | 4,505 |
| 2012-06-06 | 8,970 | 9,050 | 8,910 | 9,000 | 149,200 | 4,500 |
| 2012-06-05 | 9,020 | 9,070 | 8,940 | 9,020 | 124,600 | 4,510 |
| 2012-06-04 | 8,820 | 9,020 | 8,810 | 9,020 | 125,000 | 4,510 |
| 2012-06-01 | 8,810 | 9,020 | 8,810 | 8,970 | 74,200 | 4,485 |
| 2012-05-31 | 8,930 | 8,950 | 8,830 | 8,890 | 119,100 | 4,445 |
| 2012-05-30 | 8,860 | 9,000 | 8,840 | 8,990 | 75,100 | 4,495 |
| 2012-05-29 | 8,930 | 8,970 | 8,850 | 8,950 | 65,000 | 4,475 |
| 2012-05-28 | 8,960 | 9,040 | 8,890 | 8,900 | 86,800 | 4,450 |
| 2012-05-25 | 8,790 | 9,060 | 8,740 | 8,970 | 140,000 | 4,485 |
| 2012-05-24 | 8,930 | 9,000 | 8,800 | 8,800 | 107,500 | 4,400 |
| 2012-05-23 | 8,950 | 8,950 | 8,860 | 8,910 | 129,700 | 4,455 |
| 2012-05-22 | 8,990 | 9,010 | 8,940 | 9,010 | 86,500 | 4,505 |
| 2012-05-21 | 9,050 | 9,090 | 8,920 | 8,960 | 150,600 | 4,480 |
| 2012-05-18 | 9,120 | 9,200 | 9,090 | 9,160 | 168,800 | 4,580 |
| 2012-05-17 | 9,140 | 9,190 | 9,080 | 9,150 | 157,900 | 4,575 |
| 2012-05-16 | 9,030 | 9,130 | 8,980 | 9,080 | 108,400 | 4,540 |
| 2012-05-15 | 9,000 | 9,140 | 8,970 | 9,100 | 109,700 | 4,550 |
| 2012-05-14 | 8,960 | 9,110 | 8,940 | 9,040 | 67,400 | 4,520 |
| 2012-05-11 | 9,170 | 9,180 | 8,980 | 8,990 | 90,200 | 4,495 |
| 2012-05-10 | 9,180 | 9,240 | 9,100 | 9,160 | 155,000 | 4,580 |
| 2012-05-09 | 9,160 | 9,190 | 9,070 | 9,190 | 143,100 | 4,595 |
| 2012-05-08 | 9,090 | 9,230 | 9,020 | 9,170 | 115,000 | 4,585 |
| 2012-05-07 | 9,090 | 9,110 | 9,010 | 9,030 | 91,500 | 4,515 |
| 2012-05-02 | 9,150 | 9,240 | 9,100 | 9,190 | 101,600 | 4,595 |
| 2012-05-01 | 9,090 | 9,170 | 9,070 | 9,090 | 72,000 | 4,545 |
| 2012-04-27 | 9,230 | 9,240 | 9,040 | 9,070 | 91,800 | 4,535 |
| 2012-04-26 | 9,190 | 9,250 | 9,160 | 9,240 | 81,200 | 4,620 |
| 2012-04-25 | 9,220 | 9,280 | 9,170 | 9,170 | 69,100 | 4,585 |
| 2012-04-24 | 9,210 | 9,260 | 9,130 | 9,190 | 76,200 | 4,595 |
| 2012-04-23 | 9,280 | 9,350 | 9,230 | 9,250 | 73,800 | 4,625 |
| 2012-04-20 | 9,190 | 9,270 | 9,160 | 9,240 | 125,600 | 4,620 |
| 2012-04-19 | 9,300 | 9,330 | 9,210 | 9,220 | 101,200 | 4,610 |
| 2012-04-18 | 9,270 | 9,390 | 9,270 | 9,330 | 87,900 | 4,665 |
| 2012-04-17 | 9,350 | 9,360 | 9,240 | 9,330 | 95,700 | 4,665 |
| 2012-04-16 | 9,240 | 9,380 | 9,220 | 9,320 | 118,200 | 4,660 |
| 2012-04-13 | 9,170 | 9,330 | 9,160 | 9,290 | 159,300 | 4,645 |
| 2012-04-12 | 9,240 | 9,310 | 9,130 | 9,160 | 122,900 | 4,580 |
| 2012-04-11 | 9,300 | 9,390 | 9,150 | 9,250 | 164,800 | 4,625 |
| 2012-04-10 | 9,370 | 9,460 | 9,270 | 9,400 | 214,700 | 4,700 |
| 2012-04-09 | 9,250 | 9,470 | 9,220 | 9,390 | 221,400 | 4,695 |
| 2012-04-06 | 9,080 | 9,360 | 9,030 | 9,260 | 279,300 | 4,630 |
| 2012-04-05 | 9,110 | 9,160 | 8,950 | 9,030 | 132,600 | 4,515 |
| 2012-04-04 | 9,210 | 9,210 | 9,130 | 9,170 | 103,100 | 4,585 |
| 2012-04-03 | 9,270 | 9,290 | 9,220 | 9,230 | 85,000 | 4,615 |
| 2012-04-02 | 9,380 | 9,380 | 9,260 | 9,310 | 141,400 | 4,655 |
| 2012-03-30 | 9,280 | 9,320 | 9,150 | 9,260 | 115,600 | 4,630 |
| 2012-03-29 | 9,150 | 9,240 | 9,140 | 9,240 | 69,700 | 4,620 |
| 2012-03-28 | 9,000 | 9,180 | 8,940 | 9,180 | 102,000 | 4,590 |
| 2012-03-27 | 8,880 | 9,020 | 8,860 | 9,020 | 115,300 | 4,510 |
| 2012-03-26 | 8,840 | 8,930 | 8,820 | 8,820 | 81,200 | 4,410 |
| 2012-03-23 | 8,820 | 8,860 | 8,750 | 8,830 | 114,100 | 4,415 |
| 2012-03-22 | 8,920 | 8,980 | 8,870 | 8,970 | 54,000 | 4,485 |
| 2012-03-21 | 8,810 | 8,930 | 8,800 | 8,880 | 99,000 | 4,440 |
| 2012-03-19 | 8,810 | 8,890 | 8,800 | 8,840 | 69,700 | 4,420 |
| 2012-03-16 | 8,840 | 8,880 | 8,790 | 8,800 | 69,000 | 4,400 |
| 2012-03-15 | 8,780 | 8,890 | 8,780 | 8,850 | 75,200 | 4,425 |
| 2012-03-14 | 8,920 | 8,970 | 8,790 | 8,790 | 86,900 | 4,395 |
| 2012-03-13 | 8,840 | 8,910 | 8,830 | 8,850 | 93,200 | 4,425 |
| 2012-03-12 | 8,890 | 8,950 | 8,850 | 8,850 | 95,100 | 4,425 |
| 2012-03-09 | 8,790 | 8,870 | 8,690 | 8,850 | 168,100 | 4,425 |
| 2012-03-08 | 8,550 | 8,720 | 8,550 | 8,690 | 143,600 | 4,345 |
| 2012-03-07 | 8,630 | 8,700 | 8,550 | 8,620 | 123,300 | 4,310 |
| 2012-03-06 | 8,580 | 8,700 | 8,580 | 8,680 | 115,300 | 4,340 |
| 2012-03-05 | 8,570 | 8,760 | 8,540 | 8,730 | 219,300 | 4,365 |
| 2012-03-02 | 8,780 | 8,810 | 8,610 | 8,680 | 236,900 | 4,340 |
| 2012-03-01 | 8,850 | 8,870 | 8,770 | 8,820 | 183,100 | 4,410 |
| 2012-02-29 | 8,790 | 9,000 | 8,730 | 8,890 | 197,300 | 4,445 |
| 2012-02-28 | 8,670 | 8,780 | 8,670 | 8,780 | 103,600 | 4,390 |
| 2012-02-27 | 8,710 | 8,710 | 8,590 | 8,670 | 116,800 | 4,335 |
| 2012-02-24 | 8,550 | 8,790 | 8,550 | 8,660 | 245,500 | 4,330 |
| 2012-02-23 | 8,440 | 8,470 | 8,390 | 8,440 | 104,200 | 4,220 |
| 2012-02-22 | 8,380 | 8,550 | 8,360 | 8,460 | 183,000 | 4,230 |
| 2012-02-21 | 8,300 | 8,390 | 8,260 | 8,380 | 158,100 | 4,190 |
| 2012-02-20 | 8,350 | 8,390 | 8,300 | 8,320 | 162,600 | 4,160 |
| 2012-02-17 | 8,250 | 8,320 | 8,230 | 8,300 | 165,900 | 4,150 |
| 2012-02-16 | 8,310 | 8,400 | 8,300 | 8,310 | 250,100 | 4,155 |
| 2012-02-15 | 8,260 | 8,290 | 8,180 | 8,290 | 293,000 | 4,145 |
| 2012-02-14 | 8,030 | 8,210 | 8,020 | 8,180 | 168,800 | 4,090 |
| 2012-02-13 | 7,910 | 7,980 | 7,900 | 7,980 | 83,900 | 3,990 |
| 2012-02-10 | 7,910 | 7,920 | 7,860 | 7,880 | 95,900 | 3,940 |
| 2012-02-09 | 7,840 | 7,880 | 7,840 | 7,870 | 137,600 | 3,935 |
| 2012-02-08 | 7,860 | 7,890 | 7,780 | 7,830 | 86,400 | 3,915 |
| 2012-02-07 | 7,900 | 7,900 | 7,850 | 7,880 | 92,700 | 3,940 |
| 2012-02-06 | 7,960 | 7,970 | 7,870 | 7,880 | 112,900 | 3,940 |
| 2012-02-03 | 7,980 | 7,980 | 7,900 | 7,910 | 171,700 | 3,955 |
| 2012-02-02 | 7,980 | 7,990 | 7,880 | 7,920 | 113,900 | 3,960 |
| 2012-02-01 | 7,930 | 7,970 | 7,890 | 7,970 | 143,600 | 3,985 |
| 2012-01-31 | 7,890 | 7,890 | 7,820 | 7,860 | 84,400 | 3,930 |
| 2012-01-30 | 7,880 | 7,930 | 7,810 | 7,870 | 89,700 | 3,935 |
| 2012-01-27 | 7,940 | 7,940 | 7,880 | 7,890 | 70,600 | 3,945 |
| 2012-01-26 | 7,870 | 7,950 | 7,820 | 7,950 | 103,600 | 3,975 |
| 2012-01-25 | 7,900 | 7,910 | 7,830 | 7,840 | 85,500 | 3,920 |
| 2012-01-24 | 7,830 | 7,910 | 7,790 | 7,890 | 124,400 | 3,945 |
| 2012-01-23 | 7,800 | 7,840 | 7,790 | 7,840 | 112,200 | 3,920 |
| 2012-01-20 | 7,900 | 7,930 | 7,740 | 7,790 | 199,900 | 3,895 |
| 2012-01-19 | 7,920 | 7,950 | 7,820 | 7,840 | 127,000 | 3,920 |
| 2012-01-18 | 7,960 | 7,980 | 7,880 | 7,940 | 123,600 | 3,970 |
| 2012-01-17 | 7,990 | 7,990 | 7,910 | 7,940 | 58,800 | 3,970 |
| 2012-01-16 | 7,860 | 7,940 | 7,830 | 7,940 | 92,400 | 3,970 |
| 2012-01-13 | 7,970 | 8,000 | 7,900 | 7,920 | 86,000 | 3,960 |
| 2012-01-12 | 7,980 | 7,980 | 7,890 | 7,950 | 91,600 | 3,975 |
| 2012-01-11 | 7,920 | 8,020 | 7,920 | 7,980 | 128,200 | 3,990 |
| 2012-01-10 | 7,860 | 7,950 | 7,850 | 7,940 | 116,300 | 3,970 |
| 2012-01-06 | 7,740 | 7,840 | 7,720 | 7,810 | 111,500 | 3,905 |
| 2012-01-05 | 7,830 | 7,870 | 7,740 | 7,740 | 119,300 | 3,870 |
| 2012-01-04 | 7,910 | 7,990 | 7,840 | 7,900 | 85,500 | 3,950 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
