8278 (株)フジ 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 | 1,815 | 1,821 | 1,804 | 1,815 | 12,000 | 1,815 |
| 2012-12-27 | 1,827 | 1,834 | 1,808 | 1,815 | 35,600 | 1,815 |
| 2012-12-26 | 1,819 | 1,830 | 1,819 | 1,827 | 30,900 | 1,827 |
| 2012-12-25 | 1,799 | 1,819 | 1,799 | 1,817 | 16,100 | 1,817 |
| 2012-12-21 | 1,794 | 1,797 | 1,778 | 1,792 | 12,400 | 1,792 |
| 2012-12-20 | 1,770 | 1,799 | 1,766 | 1,792 | 17,000 | 1,792 |
| 2012-12-19 | 1,789 | 1,790 | 1,752 | 1,772 | 34,500 | 1,772 |
| 2012-12-18 | 1,792 | 1,807 | 1,788 | 1,789 | 8,900 | 1,789 |
| 2012-12-17 | 1,794 | 1,799 | 1,787 | 1,792 | 29,000 | 1,792 |
| 2012-12-14 | 1,793 | 1,824 | 1,793 | 1,819 | 54,400 | 1,819 |
| 2012-12-13 | 1,800 | 1,800 | 1,782 | 1,793 | 13,500 | 1,793 |
| 2012-12-12 | 1,785 | 1,790 | 1,775 | 1,783 | 17,800 | 1,783 |
| 2012-12-11 | 1,785 | 1,785 | 1,773 | 1,780 | 6,400 | 1,780 |
| 2012-12-10 | 1,791 | 1,793 | 1,775 | 1,792 | 22,100 | 1,792 |
| 2012-12-07 | 1,781 | 1,788 | 1,781 | 1,786 | 3,800 | 1,786 |
| 2012-12-06 | 1,781 | 1,784 | 1,775 | 1,780 | 10,700 | 1,780 |
| 2012-12-05 | 1,772 | 1,784 | 1,772 | 1,774 | 19,500 | 1,774 |
| 2012-12-04 | 1,755 | 1,774 | 1,755 | 1,772 | 10,000 | 1,772 |
| 2012-12-03 | 1,754 | 1,768 | 1,753 | 1,756 | 8,300 | 1,756 |
| 2012-11-30 | 1,773 | 1,773 | 1,750 | 1,755 | 13,800 | 1,755 |
| 2012-11-29 | 1,760 | 1,775 | 1,760 | 1,769 | 6,400 | 1,769 |
| 2012-11-28 | 1,757 | 1,763 | 1,751 | 1,759 | 4,600 | 1,759 |
| 2012-11-27 | 1,746 | 1,763 | 1,734 | 1,756 | 18,500 | 1,756 |
| 2012-11-26 | 1,734 | 1,749 | 1,730 | 1,730 | 33,600 | 1,730 |
| 2012-11-22 | 1,707 | 1,729 | 1,707 | 1,729 | 18,000 | 1,729 |
| 2012-11-21 | 1,713 | 1,714 | 1,685 | 1,707 | 14,700 | 1,707 |
| 2012-11-20 | 1,706 | 1,724 | 1,696 | 1,699 | 19,300 | 1,699 |
| 2012-11-19 | 1,726 | 1,730 | 1,696 | 1,697 | 19,000 | 1,697 |
| 2012-11-16 | 1,706 | 1,728 | 1,702 | 1,721 | 47,100 | 1,721 |
| 2012-11-15 | 1,671 | 1,709 | 1,671 | 1,706 | 21,300 | 1,706 |
| 2012-11-14 | 1,665 | 1,677 | 1,660 | 1,671 | 12,600 | 1,671 |
| 2012-11-13 | 1,657 | 1,688 | 1,650 | 1,660 | 15,400 | 1,660 |
| 2012-11-12 | 1,673 | 1,674 | 1,650 | 1,650 | 10,600 | 1,650 |
| 2012-11-09 | 1,681 | 1,685 | 1,669 | 1,669 | 10,600 | 1,669 |
| 2012-11-08 | 1,683 | 1,705 | 1,680 | 1,684 | 7,300 | 1,684 |
| 2012-11-07 | 1,712 | 1,712 | 1,690 | 1,691 | 5,100 | 1,691 |
| 2012-11-06 | 1,700 | 1,700 | 1,686 | 1,692 | 4,100 | 1,692 |
| 2012-11-05 | 1,734 | 1,734 | 1,705 | 1,708 | 14,900 | 1,708 |
| 2012-11-02 | 1,734 | 1,738 | 1,726 | 1,734 | 15,100 | 1,734 |
| 2012-11-01 | 1,705 | 1,724 | 1,693 | 1,721 | 8,600 | 1,721 |
| 2012-10-31 | 1,683 | 1,710 | 1,683 | 1,683 | 12,300 | 1,683 |
| 2012-10-30 | 1,721 | 1,721 | 1,682 | 1,682 | 22,900 | 1,682 |
| 2012-10-29 | 1,713 | 1,736 | 1,713 | 1,724 | 7,400 | 1,724 |
| 2012-10-26 | 1,725 | 1,734 | 1,710 | 1,723 | 8,600 | 1,723 |
| 2012-10-25 | 1,716 | 1,729 | 1,700 | 1,725 | 30,400 | 1,725 |
| 2012-10-24 | 1,721 | 1,728 | 1,706 | 1,715 | 14,800 | 1,715 |
| 2012-10-23 | 1,737 | 1,742 | 1,721 | 1,728 | 10,700 | 1,728 |
| 2012-10-22 | 1,727 | 1,745 | 1,723 | 1,736 | 9,300 | 1,736 |
| 2012-10-19 | 1,738 | 1,743 | 1,730 | 1,736 | 11,200 | 1,736 |
| 2012-10-18 | 1,733 | 1,745 | 1,724 | 1,738 | 12,000 | 1,738 |
| 2012-10-17 | 1,760 | 1,760 | 1,718 | 1,725 | 23,500 | 1,725 |
| 2012-10-16 | 1,760 | 1,763 | 1,742 | 1,745 | 13,100 | 1,745 |
| 2012-10-15 | 1,749 | 1,761 | 1,736 | 1,760 | 23,300 | 1,760 |
| 2012-10-12 | 1,758 | 1,759 | 1,741 | 1,749 | 10,700 | 1,749 |
| 2012-10-11 | 1,749 | 1,762 | 1,736 | 1,748 | 17,800 | 1,748 |
| 2012-10-10 | 1,763 | 1,769 | 1,749 | 1,749 | 12,500 | 1,749 |
| 2012-10-09 | 1,772 | 1,783 | 1,757 | 1,763 | 18,100 | 1,763 |
| 2012-10-05 | 1,763 | 1,775 | 1,763 | 1,771 | 12,700 | 1,771 |
| 2012-10-04 | 1,753 | 1,772 | 1,745 | 1,763 | 17,500 | 1,763 |
| 2012-10-03 | 1,737 | 1,751 | 1,726 | 1,741 | 15,100 | 1,741 |
| 2012-10-02 | 1,750 | 1,768 | 1,738 | 1,738 | 7,600 | 1,738 |
| 2012-10-01 | 1,759 | 1,759 | 1,734 | 1,757 | 9,400 | 1,757 |
| 2012-09-28 | 1,775 | 1,777 | 1,752 | 1,761 | 7,600 | 1,761 |
| 2012-09-27 | 1,758 | 1,774 | 1,756 | 1,769 | 12,400 | 1,769 |
| 2012-09-26 | 1,732 | 1,764 | 1,732 | 1,758 | 15,900 | 1,758 |
| 2012-09-25 | 1,744 | 1,757 | 1,731 | 1,754 | 26,700 | 1,754 |
| 2012-09-24 | 1,737 | 1,757 | 1,731 | 1,744 | 8,600 | 1,744 |
| 2012-09-21 | 1,760 | 1,771 | 1,715 | 1,737 | 17,000 | 1,737 |
| 2012-09-20 | 1,785 | 1,790 | 1,756 | 1,756 | 17,900 | 1,756 |
| 2012-09-19 | 1,776 | 1,790 | 1,769 | 1,786 | 32,700 | 1,786 |
| 2012-09-18 | 1,767 | 1,776 | 1,766 | 1,776 | 17,400 | 1,776 |
| 2012-09-14 | 1,752 | 1,779 | 1,750 | 1,766 | 25,800 | 1,766 |
| 2012-09-13 | 1,742 | 1,743 | 1,732 | 1,743 | 10,700 | 1,743 |
| 2012-09-12 | 1,734 | 1,742 | 1,720 | 1,741 | 8,900 | 1,741 |
| 2012-09-11 | 1,701 | 1,740 | 1,695 | 1,738 | 18,400 | 1,738 |
| 2012-09-10 | 1,729 | 1,730 | 1,706 | 1,710 | 10,900 | 1,710 |
| 2012-09-07 | 1,772 | 1,772 | 1,731 | 1,736 | 9,500 | 1,736 |
| 2012-09-06 | 1,754 | 1,767 | 1,730 | 1,747 | 6,100 | 1,747 |
| 2012-09-05 | 1,775 | 1,794 | 1,738 | 1,758 | 25,400 | 1,758 |
| 2012-09-04 | 1,774 | 1,782 | 1,757 | 1,775 | 19,400 | 1,775 |
| 2012-09-03 | 1,772 | 1,792 | 1,765 | 1,774 | 11,300 | 1,774 |
| 2012-08-31 | 1,765 | 1,796 | 1,760 | 1,771 | 9,100 | 1,771 |
| 2012-08-30 | 1,776 | 1,785 | 1,755 | 1,779 | 6,800 | 1,779 |
| 2012-08-29 | 1,780 | 1,787 | 1,771 | 1,776 | 33,900 | 1,776 |
| 2012-08-28 | 1,781 | 1,796 | 1,771 | 1,780 | 149,200 | 1,780 |
| 2012-08-27 | 1,819 | 1,820 | 1,785 | 1,785 | 46,300 | 1,785 |
| 2012-08-24 | 1,842 | 1,845 | 1,822 | 1,824 | 16,900 | 1,824 |
| 2012-08-23 | 1,830 | 1,847 | 1,825 | 1,842 | 8,400 | 1,842 |
| 2012-08-22 | 1,825 | 1,830 | 1,820 | 1,830 | 7,300 | 1,830 |
| 2012-08-21 | 1,817 | 1,830 | 1,810 | 1,825 | 9,000 | 1,825 |
| 2012-08-20 | 1,801 | 1,829 | 1,801 | 1,817 | 10,700 | 1,817 |
| 2012-08-17 | 1,834 | 1,834 | 1,800 | 1,821 | 12,100 | 1,821 |
| 2012-08-16 | 1,821 | 1,835 | 1,820 | 1,828 | 11,000 | 1,828 |
| 2012-08-15 | 1,817 | 1,823 | 1,795 | 1,820 | 26,200 | 1,820 |
| 2012-08-14 | 1,795 | 1,820 | 1,795 | 1,819 | 22,300 | 1,819 |
| 2012-08-13 | 1,780 | 1,797 | 1,780 | 1,795 | 7,200 | 1,795 |
| 2012-08-10 | 1,774 | 1,778 | 1,756 | 1,778 | 6,300 | 1,778 |
| 2012-08-09 | 1,794 | 1,794 | 1,757 | 1,774 | 12,100 | 1,774 |
| 2012-08-08 | 1,773 | 1,798 | 1,768 | 1,798 | 23,200 | 1,798 |
| 2012-08-07 | 1,752 | 1,770 | 1,752 | 1,768 | 8,200 | 1,768 |
| 2012-08-06 | 1,735 | 1,754 | 1,735 | 1,752 | 11,000 | 1,752 |
| 2012-08-03 | 1,738 | 1,741 | 1,727 | 1,734 | 11,100 | 1,734 |
| 2012-08-02 | 1,750 | 1,763 | 1,732 | 1,754 | 10,500 | 1,754 |
| 2012-08-01 | 1,764 | 1,771 | 1,735 | 1,750 | 8,600 | 1,750 |
| 2012-07-31 | 1,762 | 1,773 | 1,759 | 1,767 | 6,100 | 1,767 |
| 2012-07-30 | 1,756 | 1,773 | 1,756 | 1,773 | 6,500 | 1,773 |
| 2012-07-27 | 1,773 | 1,776 | 1,734 | 1,751 | 18,300 | 1,751 |
| 2012-07-26 | 1,746 | 1,756 | 1,725 | 1,756 | 9,200 | 1,756 |
| 2012-07-25 | 1,755 | 1,763 | 1,730 | 1,737 | 28,200 | 1,737 |
| 2012-07-24 | 1,766 | 1,768 | 1,751 | 1,755 | 13,000 | 1,755 |
| 2012-07-23 | 1,754 | 1,779 | 1,754 | 1,763 | 12,500 | 1,763 |
| 2012-07-20 | 1,794 | 1,794 | 1,740 | 1,758 | 14,200 | 1,758 |
| 2012-07-19 | 1,803 | 1,812 | 1,791 | 1,793 | 8,000 | 1,793 |
| 2012-07-18 | 1,818 | 1,824 | 1,784 | 1,791 | 21,500 | 1,791 |
| 2012-07-17 | 1,818 | 1,827 | 1,818 | 1,818 | 36,300 | 1,818 |
| 2012-07-13 | 1,804 | 1,823 | 1,804 | 1,818 | 20,600 | 1,818 |
| 2012-07-12 | 1,796 | 1,810 | 1,786 | 1,804 | 12,400 | 1,804 |
| 2012-07-11 | 1,793 | 1,800 | 1,788 | 1,799 | 6,400 | 1,799 |
| 2012-07-10 | 1,779 | 1,804 | 1,779 | 1,793 | 8,600 | 1,793 |
| 2012-07-09 | 1,777 | 1,795 | 1,765 | 1,779 | 12,800 | 1,779 |
| 2012-07-06 | 1,787 | 1,806 | 1,784 | 1,791 | 14,300 | 1,791 |
| 2012-07-05 | 1,803 | 1,812 | 1,777 | 1,789 | 20,300 | 1,789 |
| 2012-07-04 | 1,776 | 1,805 | 1,775 | 1,803 | 13,800 | 1,803 |
| 2012-07-03 | 1,759 | 1,794 | 1,759 | 1,775 | 12,000 | 1,775 |
| 2012-07-02 | 1,774 | 1,777 | 1,757 | 1,759 | 9,200 | 1,759 |
| 2012-06-29 | 1,779 | 1,813 | 1,734 | 1,734 | 17,600 | 1,734 |
| 2012-06-28 | 1,778 | 1,813 | 1,765 | 1,791 | 14,200 | 1,791 |
| 2012-06-27 | 1,740 | 1,780 | 1,738 | 1,780 | 7,600 | 1,780 |
| 2012-06-26 | 1,736 | 1,762 | 1,736 | 1,749 | 22,400 | 1,749 |
| 2012-06-25 | 1,778 | 1,780 | 1,745 | 1,745 | 30,300 | 1,745 |
| 2012-06-22 | 1,767 | 1,777 | 1,746 | 1,772 | 7,500 | 1,772 |
| 2012-06-21 | 1,743 | 1,779 | 1,738 | 1,774 | 8,400 | 1,774 |
| 2012-06-20 | 1,737 | 1,747 | 1,724 | 1,744 | 6,500 | 1,744 |
| 2012-06-19 | 1,738 | 1,743 | 1,710 | 1,715 | 28,300 | 1,715 |
| 2012-06-18 | 1,736 | 1,742 | 1,736 | 1,738 | 11,000 | 1,738 |
| 2012-06-15 | 1,730 | 1,741 | 1,730 | 1,736 | 22,800 | 1,736 |
| 2012-06-14 | 1,705 | 1,731 | 1,703 | 1,728 | 14,300 | 1,728 |
| 2012-06-13 | 1,699 | 1,715 | 1,699 | 1,705 | 9,100 | 1,705 |
| 2012-06-12 | 1,695 | 1,709 | 1,681 | 1,699 | 14,100 | 1,699 |
| 2012-06-11 | 1,720 | 1,725 | 1,699 | 1,716 | 10,500 | 1,716 |
| 2012-06-08 | 1,721 | 1,722 | 1,684 | 1,713 | 29,200 | 1,713 |
| 2012-06-07 | 1,732 | 1,733 | 1,705 | 1,731 | 10,100 | 1,731 |
| 2012-06-06 | 1,735 | 1,735 | 1,714 | 1,732 | 12,400 | 1,732 |
| 2012-06-05 | 1,722 | 1,739 | 1,677 | 1,735 | 28,600 | 1,735 |
| 2012-06-04 | 1,694 | 1,722 | 1,684 | 1,722 | 14,200 | 1,722 |
| 2012-06-01 | 1,703 | 1,725 | 1,684 | 1,724 | 10,100 | 1,724 |
| 2012-05-31 | 1,686 | 1,740 | 1,664 | 1,736 | 14,300 | 1,736 |
| 2012-05-30 | 1,712 | 1,715 | 1,640 | 1,707 | 44,700 | 1,707 |
| 2012-05-29 | 1,696 | 1,713 | 1,695 | 1,712 | 23,500 | 1,712 |
| 2012-05-28 | 1,679 | 1,699 | 1,679 | 1,695 | 14,400 | 1,695 |
| 2012-05-25 | 1,654 | 1,687 | 1,653 | 1,678 | 15,400 | 1,678 |
| 2012-05-24 | 1,645 | 1,667 | 1,643 | 1,652 | 11,200 | 1,652 |
| 2012-05-23 | 1,703 | 1,703 | 1,635 | 1,645 | 24,500 | 1,645 |
| 2012-05-22 | 1,704 | 1,721 | 1,703 | 1,703 | 9,100 | 1,703 |
| 2012-05-21 | 1,667 | 1,718 | 1,667 | 1,704 | 9,000 | 1,704 |
| 2012-05-18 | 1,684 | 1,693 | 1,657 | 1,681 | 15,200 | 1,681 |
| 2012-05-17 | 1,700 | 1,740 | 1,687 | 1,715 | 10,300 | 1,715 |
| 2012-05-16 | 1,725 | 1,725 | 1,705 | 1,707 | 11,600 | 1,707 |
| 2012-05-15 | 1,765 | 1,766 | 1,713 | 1,732 | 24,700 | 1,732 |
| 2012-05-14 | 1,767 | 1,768 | 1,711 | 1,765 | 21,600 | 1,765 |
| 2012-05-11 | 1,793 | 1,815 | 1,764 | 1,769 | 13,100 | 1,769 |
| 2012-05-10 | 1,791 | 1,800 | 1,787 | 1,793 | 9,400 | 1,793 |
| 2012-05-09 | 1,815 | 1,824 | 1,797 | 1,797 | 16,800 | 1,797 |
| 2012-05-08 | 1,835 | 1,845 | 1,816 | 1,837 | 9,100 | 1,837 |
| 2012-05-07 | 1,821 | 1,846 | 1,817 | 1,834 | 18,300 | 1,834 |
| 2012-05-02 | 1,823 | 1,850 | 1,811 | 1,848 | 16,300 | 1,848 |
| 2012-05-01 | 1,835 | 1,839 | 1,817 | 1,824 | 10,600 | 1,824 |
| 2012-04-27 | 1,843 | 1,865 | 1,828 | 1,836 | 18,700 | 1,836 |
| 2012-04-26 | 1,823 | 1,835 | 1,823 | 1,835 | 15,200 | 1,835 |
| 2012-04-25 | 1,794 | 1,825 | 1,794 | 1,823 | 16,000 | 1,823 |
| 2012-04-24 | 1,795 | 1,795 | 1,786 | 1,792 | 10,100 | 1,792 |
| 2012-04-23 | 1,806 | 1,818 | 1,795 | 1,802 | 11,800 | 1,802 |
| 2012-04-20 | 1,817 | 1,822 | 1,804 | 1,808 | 15,300 | 1,808 |
| 2012-04-19 | 1,830 | 1,830 | 1,814 | 1,820 | 6,800 | 1,820 |
| 2012-04-18 | 1,810 | 1,849 | 1,810 | 1,834 | 16,600 | 1,834 |
| 2012-04-17 | 1,804 | 1,816 | 1,804 | 1,811 | 10,300 | 1,811 |
| 2012-04-16 | 1,827 | 1,835 | 1,813 | 1,817 | 31,100 | 1,817 |
| 2012-04-13 | 1,833 | 1,833 | 1,826 | 1,827 | 11,200 | 1,827 |
| 2012-04-12 | 1,805 | 1,829 | 1,804 | 1,825 | 13,600 | 1,825 |
| 2012-04-11 | 1,791 | 1,817 | 1,790 | 1,809 | 13,800 | 1,809 |
| 2012-04-10 | 1,813 | 1,818 | 1,800 | 1,806 | 14,700 | 1,806 |
| 2012-04-09 | 1,804 | 1,821 | 1,796 | 1,812 | 13,500 | 1,812 |
| 2012-04-06 | 1,807 | 1,814 | 1,802 | 1,812 | 14,500 | 1,812 |
| 2012-04-05 | 1,821 | 1,826 | 1,808 | 1,811 | 20,700 | 1,811 |
| 2012-04-04 | 1,835 | 1,835 | 1,809 | 1,821 | 18,300 | 1,821 |
| 2012-04-03 | 1,821 | 1,839 | 1,816 | 1,830 | 10,900 | 1,830 |
| 2012-04-02 | 1,865 | 1,865 | 1,815 | 1,817 | 14,600 | 1,817 |
| 2012-03-30 | 1,860 | 1,867 | 1,844 | 1,844 | 20,000 | 1,844 |
| 2012-03-29 | 1,842 | 1,859 | 1,834 | 1,851 | 23,900 | 1,851 |
| 2012-03-28 | 1,841 | 1,844 | 1,818 | 1,842 | 16,300 | 1,842 |
| 2012-03-27 | 1,816 | 1,840 | 1,808 | 1,840 | 29,800 | 1,840 |
| 2012-03-26 | 1,820 | 1,820 | 1,795 | 1,803 | 15,600 | 1,803 |
| 2012-03-23 | 1,815 | 1,824 | 1,807 | 1,819 | 22,100 | 1,819 |
| 2012-03-22 | 1,806 | 1,816 | 1,792 | 1,815 | 17,500 | 1,815 |
| 2012-03-21 | 1,802 | 1,818 | 1,794 | 1,794 | 19,400 | 1,794 |
| 2012-03-19 | 1,821 | 1,825 | 1,810 | 1,810 | 21,700 | 1,810 |
| 2012-03-16 | 1,823 | 1,829 | 1,819 | 1,819 | 23,400 | 1,819 |
| 2012-03-15 | 1,819 | 1,829 | 1,817 | 1,819 | 22,000 | 1,819 |
| 2012-03-14 | 1,844 | 1,844 | 1,817 | 1,817 | 19,500 | 1,817 |
| 2012-03-13 | 1,826 | 1,841 | 1,812 | 1,812 | 22,100 | 1,812 |
| 2012-03-12 | 1,817 | 1,830 | 1,804 | 1,817 | 26,000 | 1,817 |
| 2012-03-09 | 1,790 | 1,822 | 1,790 | 1,801 | 43,500 | 1,801 |
| 2012-03-08 | 1,820 | 1,820 | 1,780 | 1,789 | 19,800 | 1,789 |
| 2012-03-07 | 1,789 | 1,811 | 1,786 | 1,811 | 13,700 | 1,811 |
| 2012-03-06 | 1,806 | 1,829 | 1,788 | 1,805 | 27,200 | 1,805 |
| 2012-03-05 | 1,845 | 1,855 | 1,806 | 1,814 | 34,700 | 1,814 |
| 2012-03-02 | 1,848 | 1,850 | 1,842 | 1,845 | 25,200 | 1,845 |
| 2012-03-01 | 1,841 | 1,855 | 1,817 | 1,827 | 18,400 | 1,827 |
| 2012-02-29 | 1,866 | 1,868 | 1,838 | 1,842 | 19,200 | 1,842 |
| 2012-02-28 | 1,864 | 1,866 | 1,847 | 1,856 | 31,200 | 1,856 |
| 2012-02-27 | 1,842 | 1,875 | 1,834 | 1,863 | 35,800 | 1,863 |
| 2012-02-24 | 1,873 | 1,878 | 1,842 | 1,842 | 86,300 | 1,842 |
| 2012-02-23 | 1,861 | 1,873 | 1,850 | 1,865 | 17,800 | 1,865 |
| 2012-02-22 | 1,840 | 1,858 | 1,840 | 1,855 | 19,700 | 1,855 |
| 2012-02-21 | 1,840 | 1,854 | 1,837 | 1,839 | 14,200 | 1,839 |
| 2012-02-20 | 1,867 | 1,876 | 1,837 | 1,843 | 18,800 | 1,843 |
| 2012-02-17 | 1,871 | 1,881 | 1,851 | 1,852 | 12,900 | 1,852 |
| 2012-02-16 | 1,880 | 1,880 | 1,845 | 1,860 | 25,000 | 1,860 |
| 2012-02-15 | 1,880 | 1,896 | 1,875 | 1,890 | 40,100 | 1,890 |
| 2012-02-14 | 1,870 | 1,884 | 1,859 | 1,884 | 19,300 | 1,884 |
| 2012-02-13 | 1,851 | 1,872 | 1,851 | 1,872 | 10,100 | 1,872 |
| 2012-02-10 | 1,865 | 1,865 | 1,848 | 1,851 | 6,600 | 1,851 |
| 2012-02-09 | 1,857 | 1,870 | 1,844 | 1,865 | 11,800 | 1,865 |
| 2012-02-08 | 1,852 | 1,858 | 1,845 | 1,858 | 10,100 | 1,858 |
| 2012-02-07 | 1,839 | 1,854 | 1,839 | 1,852 | 10,200 | 1,852 |
| 2012-02-06 | 1,849 | 1,853 | 1,838 | 1,838 | 16,900 | 1,838 |
| 2012-02-03 | 1,840 | 1,855 | 1,839 | 1,849 | 9,600 | 1,849 |
| 2012-02-02 | 1,851 | 1,864 | 1,829 | 1,835 | 21,400 | 1,835 |
| 2012-02-01 | 1,844 | 1,857 | 1,844 | 1,846 | 7,800 | 1,846 |
| 2012-01-31 | 1,857 | 1,857 | 1,827 | 1,833 | 14,000 | 1,833 |
| 2012-01-30 | 1,840 | 1,859 | 1,837 | 1,840 | 7,700 | 1,840 |
| 2012-01-27 | 1,846 | 1,847 | 1,835 | 1,837 | 7,400 | 1,837 |
| 2012-01-26 | 1,855 | 1,855 | 1,834 | 1,838 | 9,200 | 1,838 |
| 2012-01-25 | 1,845 | 1,858 | 1,844 | 1,849 | 21,700 | 1,849 |
| 2012-01-24 | 1,840 | 1,846 | 1,822 | 1,844 | 8,500 | 1,844 |
| 2012-01-23 | 1,837 | 1,845 | 1,837 | 1,844 | 4,700 | 1,844 |
| 2012-01-20 | 1,833 | 1,859 | 1,833 | 1,854 | 17,100 | 1,854 |
| 2012-01-19 | 1,810 | 1,835 | 1,810 | 1,831 | 16,200 | 1,831 |
| 2012-01-18 | 1,840 | 1,845 | 1,813 | 1,815 | 13,600 | 1,815 |
| 2012-01-17 | 1,839 | 1,850 | 1,819 | 1,828 | 15,300 | 1,828 |
| 2012-01-16 | 1,859 | 1,862 | 1,839 | 1,859 | 24,000 | 1,859 |
| 2012-01-13 | 1,847 | 1,866 | 1,845 | 1,865 | 26,700 | 1,865 |
| 2012-01-12 | 1,832 | 1,840 | 1,815 | 1,831 | 11,600 | 1,831 |
| 2012-01-11 | 1,845 | 1,846 | 1,832 | 1,842 | 4,600 | 1,842 |
| 2012-01-10 | 1,860 | 1,882 | 1,824 | 1,826 | 40,000 | 1,826 |
| 2012-01-06 | 1,853 | 1,860 | 1,853 | 1,860 | 14,900 | 1,860 |
| 2012-01-05 | 1,858 | 1,860 | 1,830 | 1,847 | 24,100 | 1,847 |
| 2012-01-04 | 1,807 | 1,869 | 1,807 | 1,858 | 37,000 | 1,858 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
