8281 ゼビオホールディングス(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 | 1,748 | 1,768 | 1,721 | 1,755 | 212,300 | 1,755 |
| 2012-12-27 | 1,699 | 1,730 | 1,687 | 1,728 | 172,200 | 1,728 |
| 2012-12-26 | 1,700 | 1,700 | 1,667 | 1,684 | 59,000 | 1,684 |
| 2012-12-25 | 1,698 | 1,705 | 1,672 | 1,677 | 98,000 | 1,677 |
| 2012-12-21 | 1,699 | 1,711 | 1,682 | 1,684 | 103,200 | 1,684 |
| 2012-12-20 | 1,681 | 1,697 | 1,675 | 1,687 | 192,700 | 1,687 |
| 2012-12-19 | 1,701 | 1,705 | 1,662 | 1,673 | 345,000 | 1,673 |
| 2012-12-18 | 1,707 | 1,728 | 1,698 | 1,702 | 197,400 | 1,702 |
| 2012-12-17 | 1,768 | 1,775 | 1,713 | 1,722 | 190,500 | 1,722 |
| 2012-12-14 | 1,788 | 1,788 | 1,704 | 1,734 | 597,600 | 1,734 |
| 2012-12-13 | 1,700 | 1,828 | 1,700 | 1,793 | 938,300 | 1,793 |
| 2012-12-12 | 1,610 | 1,694 | 1,604 | 1,667 | 510,400 | 1,667 |
| 2012-12-11 | 1,575 | 1,610 | 1,563 | 1,609 | 230,400 | 1,609 |
| 2012-12-10 | 1,542 | 1,593 | 1,529 | 1,573 | 264,400 | 1,573 |
| 2012-12-07 | 1,521 | 1,544 | 1,512 | 1,528 | 112,600 | 1,528 |
| 2012-12-06 | 1,514 | 1,524 | 1,506 | 1,520 | 128,000 | 1,520 |
| 2012-12-05 | 1,485 | 1,513 | 1,480 | 1,508 | 223,000 | 1,508 |
| 2012-12-04 | 1,466 | 1,484 | 1,462 | 1,483 | 78,000 | 1,483 |
| 2012-12-03 | 1,484 | 1,487 | 1,457 | 1,461 | 123,100 | 1,461 |
| 2012-11-30 | 1,496 | 1,496 | 1,477 | 1,483 | 79,300 | 1,483 |
| 2012-11-29 | 1,473 | 1,487 | 1,460 | 1,487 | 160,800 | 1,487 |
| 2012-11-28 | 1,483 | 1,484 | 1,465 | 1,468 | 105,600 | 1,468 |
| 2012-11-27 | 1,485 | 1,493 | 1,480 | 1,486 | 93,000 | 1,486 |
| 2012-11-26 | 1,507 | 1,510 | 1,472 | 1,479 | 135,400 | 1,479 |
| 2012-11-22 | 1,500 | 1,501 | 1,479 | 1,488 | 175,200 | 1,488 |
| 2012-11-21 | 1,501 | 1,509 | 1,480 | 1,487 | 137,600 | 1,487 |
| 2012-11-20 | 1,525 | 1,527 | 1,501 | 1,507 | 140,700 | 1,507 |
| 2012-11-19 | 1,473 | 1,513 | 1,473 | 1,511 | 134,100 | 1,511 |
| 2012-11-16 | 1,500 | 1,501 | 1,460 | 1,478 | 173,000 | 1,478 |
| 2012-11-15 | 1,480 | 1,504 | 1,470 | 1,504 | 121,100 | 1,504 |
| 2012-11-14 | 1,463 | 1,483 | 1,457 | 1,478 | 187,600 | 1,478 |
| 2012-11-13 | 1,500 | 1,501 | 1,456 | 1,460 | 299,400 | 1,460 |
| 2012-11-12 | 1,542 | 1,552 | 1,520 | 1,531 | 216,100 | 1,531 |
| 2012-11-09 | 1,576 | 1,585 | 1,511 | 1,541 | 290,900 | 1,541 |
| 2012-11-08 | 1,620 | 1,624 | 1,605 | 1,615 | 205,600 | 1,615 |
| 2012-11-07 | 1,627 | 1,637 | 1,618 | 1,635 | 204,000 | 1,635 |
| 2012-11-06 | 1,618 | 1,642 | 1,614 | 1,622 | 293,400 | 1,622 |
| 2012-11-05 | 1,600 | 1,615 | 1,580 | 1,614 | 225,900 | 1,614 |
| 2012-11-02 | 1,580 | 1,601 | 1,573 | 1,596 | 187,500 | 1,596 |
| 2012-11-01 | 1,567 | 1,569 | 1,551 | 1,568 | 86,200 | 1,568 |
| 2012-10-31 | 1,555 | 1,572 | 1,544 | 1,562 | 110,800 | 1,562 |
| 2012-10-30 | 1,574 | 1,574 | 1,545 | 1,550 | 226,100 | 1,550 |
| 2012-10-29 | 1,542 | 1,572 | 1,525 | 1,564 | 292,700 | 1,564 |
| 2012-10-26 | 1,573 | 1,582 | 1,556 | 1,564 | 135,100 | 1,564 |
| 2012-10-25 | 1,556 | 1,572 | 1,554 | 1,572 | 201,100 | 1,572 |
| 2012-10-24 | 1,547 | 1,584 | 1,542 | 1,568 | 263,000 | 1,568 |
| 2012-10-23 | 1,544 | 1,559 | 1,527 | 1,547 | 250,000 | 1,547 |
| 2012-10-22 | 1,554 | 1,563 | 1,546 | 1,549 | 248,700 | 1,549 |
| 2012-10-19 | 1,586 | 1,586 | 1,557 | 1,575 | 195,800 | 1,575 |
| 2012-10-18 | 1,576 | 1,591 | 1,576 | 1,585 | 247,100 | 1,585 |
| 2012-10-17 | 1,580 | 1,597 | 1,563 | 1,571 | 293,900 | 1,571 |
| 2012-10-16 | 1,549 | 1,579 | 1,536 | 1,565 | 232,500 | 1,565 |
| 2012-10-15 | 1,520 | 1,547 | 1,517 | 1,536 | 215,100 | 1,536 |
| 2012-10-12 | 1,537 | 1,553 | 1,508 | 1,511 | 259,600 | 1,511 |
| 2012-10-11 | 1,491 | 1,540 | 1,491 | 1,534 | 307,700 | 1,534 |
| 2012-10-10 | 1,515 | 1,517 | 1,482 | 1,490 | 196,600 | 1,490 |
| 2012-10-09 | 1,556 | 1,556 | 1,515 | 1,518 | 244,900 | 1,518 |
| 2012-10-05 | 1,517 | 1,557 | 1,507 | 1,556 | 207,900 | 1,556 |
| 2012-10-04 | 1,512 | 1,536 | 1,503 | 1,515 | 228,300 | 1,515 |
| 2012-10-03 | 1,490 | 1,517 | 1,438 | 1,500 | 394,600 | 1,500 |
| 2012-10-02 | 1,574 | 1,583 | 1,525 | 1,527 | 208,300 | 1,527 |
| 2012-10-01 | 1,619 | 1,619 | 1,583 | 1,590 | 93,900 | 1,590 |
| 2012-09-28 | 1,629 | 1,645 | 1,613 | 1,623 | 143,200 | 1,623 |
| 2012-09-27 | 1,605 | 1,628 | 1,605 | 1,621 | 126,500 | 1,621 |
| 2012-09-26 | 1,655 | 1,673 | 1,625 | 1,627 | 269,700 | 1,627 |
| 2012-09-25 | 1,680 | 1,686 | 1,657 | 1,683 | 295,500 | 1,683 |
| 2012-09-24 | 1,654 | 1,689 | 1,647 | 1,679 | 272,400 | 1,679 |
| 2012-09-21 | 1,607 | 1,642 | 1,599 | 1,637 | 205,800 | 1,637 |
| 2012-09-20 | 1,556 | 1,600 | 1,556 | 1,599 | 288,800 | 1,599 |
| 2012-09-19 | 1,602 | 1,607 | 1,546 | 1,557 | 463,300 | 1,557 |
| 2012-09-18 | 1,648 | 1,651 | 1,606 | 1,610 | 205,700 | 1,610 |
| 2012-09-14 | 1,624 | 1,653 | 1,623 | 1,646 | 232,600 | 1,646 |
| 2012-09-13 | 1,621 | 1,629 | 1,610 | 1,623 | 121,600 | 1,623 |
| 2012-09-12 | 1,604 | 1,628 | 1,587 | 1,620 | 222,900 | 1,620 |
| 2012-09-11 | 1,607 | 1,607 | 1,580 | 1,604 | 138,800 | 1,604 |
| 2012-09-10 | 1,549 | 1,615 | 1,548 | 1,594 | 261,600 | 1,594 |
| 2012-09-07 | 1,600 | 1,601 | 1,543 | 1,548 | 216,400 | 1,548 |
| 2012-09-06 | 1,588 | 1,589 | 1,572 | 1,579 | 71,500 | 1,579 |
| 2012-09-05 | 1,631 | 1,631 | 1,588 | 1,588 | 102,700 | 1,588 |
| 2012-09-04 | 1,636 | 1,640 | 1,618 | 1,636 | 108,500 | 1,636 |
| 2012-09-03 | 1,650 | 1,661 | 1,640 | 1,640 | 74,500 | 1,640 |
| 2012-08-31 | 1,665 | 1,669 | 1,649 | 1,649 | 84,400 | 1,649 |
| 2012-08-30 | 1,695 | 1,695 | 1,657 | 1,664 | 98,600 | 1,664 |
| 2012-08-29 | 1,673 | 1,698 | 1,653 | 1,697 | 210,200 | 1,697 |
| 2012-08-28 | 1,673 | 1,694 | 1,657 | 1,666 | 161,100 | 1,666 |
| 2012-08-27 | 1,665 | 1,674 | 1,655 | 1,656 | 165,900 | 1,656 |
| 2012-08-24 | 1,681 | 1,682 | 1,651 | 1,659 | 173,000 | 1,659 |
| 2012-08-23 | 1,680 | 1,687 | 1,675 | 1,684 | 75,400 | 1,684 |
| 2012-08-22 | 1,689 | 1,694 | 1,674 | 1,686 | 108,600 | 1,686 |
| 2012-08-21 | 1,670 | 1,694 | 1,668 | 1,681 | 108,900 | 1,681 |
| 2012-08-20 | 1,669 | 1,683 | 1,665 | 1,670 | 65,200 | 1,670 |
| 2012-08-17 | 1,670 | 1,685 | 1,658 | 1,669 | 172,700 | 1,669 |
| 2012-08-16 | 1,693 | 1,710 | 1,658 | 1,670 | 228,400 | 1,670 |
| 2012-08-15 | 1,705 | 1,705 | 1,689 | 1,702 | 157,300 | 1,702 |
| 2012-08-14 | 1,697 | 1,717 | 1,680 | 1,714 | 159,300 | 1,714 |
| 2012-08-13 | 1,671 | 1,700 | 1,659 | 1,694 | 122,000 | 1,694 |
| 2012-08-10 | 1,638 | 1,686 | 1,630 | 1,679 | 188,600 | 1,679 |
| 2012-08-09 | 1,635 | 1,649 | 1,618 | 1,639 | 404,800 | 1,639 |
| 2012-08-08 | 1,662 | 1,700 | 1,626 | 1,642 | 362,400 | 1,642 |
| 2012-08-07 | 1,669 | 1,679 | 1,645 | 1,652 | 308,200 | 1,652 |
| 2012-08-06 | 1,697 | 1,704 | 1,677 | 1,683 | 78,200 | 1,683 |
| 2012-08-03 | 1,690 | 1,698 | 1,664 | 1,686 | 153,700 | 1,686 |
| 2012-08-02 | 1,710 | 1,719 | 1,692 | 1,710 | 204,400 | 1,710 |
| 2012-08-01 | 1,702 | 1,714 | 1,685 | 1,704 | 152,500 | 1,704 |
| 2012-07-31 | 1,705 | 1,723 | 1,687 | 1,711 | 304,600 | 1,711 |
| 2012-07-30 | 1,700 | 1,723 | 1,641 | 1,715 | 319,100 | 1,715 |
| 2012-07-27 | 1,777 | 1,779 | 1,716 | 1,736 | 354,600 | 1,736 |
| 2012-07-26 | 1,748 | 1,755 | 1,711 | 1,737 | 179,300 | 1,737 |
| 2012-07-25 | 1,714 | 1,730 | 1,703 | 1,708 | 165,700 | 1,708 |
| 2012-07-24 | 1,713 | 1,742 | 1,708 | 1,727 | 195,600 | 1,727 |
| 2012-07-23 | 1,770 | 1,770 | 1,719 | 1,721 | 244,800 | 1,721 |
| 2012-07-20 | 1,768 | 1,796 | 1,760 | 1,784 | 181,000 | 1,784 |
| 2012-07-19 | 1,772 | 1,790 | 1,772 | 1,779 | 184,800 | 1,779 |
| 2012-07-18 | 1,783 | 1,795 | 1,767 | 1,771 | 202,900 | 1,771 |
| 2012-07-17 | 1,805 | 1,834 | 1,789 | 1,823 | 207,800 | 1,823 |
| 2012-07-13 | 1,845 | 1,857 | 1,834 | 1,847 | 152,400 | 1,847 |
| 2012-07-12 | 1,850 | 1,858 | 1,832 | 1,849 | 210,000 | 1,849 |
| 2012-07-11 | 1,875 | 1,883 | 1,854 | 1,858 | 175,100 | 1,858 |
| 2012-07-10 | 1,916 | 1,923 | 1,882 | 1,888 | 163,000 | 1,888 |
| 2012-07-09 | 1,890 | 1,910 | 1,855 | 1,901 | 283,200 | 1,901 |
| 2012-07-06 | 1,881 | 1,893 | 1,853 | 1,870 | 391,200 | 1,870 |
| 2012-07-05 | 1,800 | 1,900 | 1,800 | 1,891 | 429,700 | 1,891 |
| 2012-07-04 | 1,832 | 1,844 | 1,788 | 1,799 | 314,700 | 1,799 |
| 2012-07-03 | 1,800 | 1,837 | 1,800 | 1,832 | 260,200 | 1,832 |
| 2012-07-02 | 1,825 | 1,835 | 1,799 | 1,807 | 200,800 | 1,807 |
| 2012-06-29 | 1,785 | 1,828 | 1,780 | 1,817 | 328,200 | 1,817 |
| 2012-06-28 | 1,760 | 1,793 | 1,749 | 1,782 | 312,000 | 1,782 |
| 2012-06-27 | 1,801 | 1,801 | 1,752 | 1,765 | 601,100 | 1,765 |
| 2012-06-26 | 1,813 | 1,843 | 1,793 | 1,800 | 207,500 | 1,800 |
| 2012-06-25 | 1,817 | 1,836 | 1,810 | 1,830 | 126,300 | 1,830 |
| 2012-06-22 | 1,803 | 1,841 | 1,763 | 1,816 | 342,900 | 1,816 |
| 2012-06-21 | 1,815 | 1,848 | 1,811 | 1,825 | 220,300 | 1,825 |
| 2012-06-20 | 1,800 | 1,847 | 1,795 | 1,838 | 186,400 | 1,838 |
| 2012-06-19 | 1,794 | 1,802 | 1,766 | 1,775 | 156,100 | 1,775 |
| 2012-06-18 | 1,784 | 1,844 | 1,777 | 1,821 | 258,500 | 1,821 |
| 2012-06-15 | 1,733 | 1,801 | 1,733 | 1,756 | 294,900 | 1,756 |
| 2012-06-14 | 1,797 | 1,797 | 1,698 | 1,715 | 436,200 | 1,715 |
| 2012-06-13 | 1,815 | 1,820 | 1,783 | 1,796 | 150,000 | 1,796 |
| 2012-06-12 | 1,817 | 1,829 | 1,809 | 1,821 | 122,300 | 1,821 |
| 2012-06-11 | 1,864 | 1,867 | 1,820 | 1,828 | 163,700 | 1,828 |
| 2012-06-08 | 1,876 | 1,880 | 1,821 | 1,845 | 207,100 | 1,845 |
| 2012-06-07 | 1,858 | 1,894 | 1,846 | 1,887 | 133,800 | 1,887 |
| 2012-06-06 | 1,869 | 1,877 | 1,828 | 1,841 | 113,000 | 1,841 |
| 2012-06-05 | 1,868 | 1,871 | 1,838 | 1,859 | 71,500 | 1,859 |
| 2012-06-04 | 1,804 | 1,870 | 1,804 | 1,865 | 88,800 | 1,865 |
| 2012-06-01 | 1,860 | 1,881 | 1,857 | 1,863 | 106,300 | 1,863 |
| 2012-05-31 | 1,851 | 1,892 | 1,850 | 1,889 | 92,500 | 1,889 |
| 2012-05-30 | 1,882 | 1,897 | 1,866 | 1,880 | 96,600 | 1,880 |
| 2012-05-29 | 1,880 | 1,896 | 1,870 | 1,889 | 50,600 | 1,889 |
| 2012-05-28 | 1,920 | 1,930 | 1,874 | 1,879 | 74,200 | 1,879 |
| 2012-05-25 | 1,894 | 1,914 | 1,871 | 1,896 | 67,900 | 1,896 |
| 2012-05-24 | 1,880 | 1,920 | 1,872 | 1,882 | 99,200 | 1,882 |
| 2012-05-23 | 1,905 | 1,912 | 1,875 | 1,880 | 155,200 | 1,880 |
| 2012-05-22 | 1,946 | 1,949 | 1,912 | 1,921 | 85,500 | 1,921 |
| 2012-05-21 | 1,920 | 2,016 | 1,920 | 1,934 | 128,400 | 1,934 |
| 2012-05-18 | 1,920 | 1,938 | 1,912 | 1,922 | 110,000 | 1,922 |
| 2012-05-17 | 1,943 | 1,967 | 1,936 | 1,954 | 103,600 | 1,954 |
| 2012-05-16 | 1,981 | 1,993 | 1,943 | 1,955 | 70,600 | 1,955 |
| 2012-05-15 | 2,000 | 2,012 | 1,957 | 1,982 | 115,600 | 1,982 |
| 2012-05-14 | 2,030 | 2,052 | 1,999 | 2,005 | 140,300 | 2,005 |
| 2012-05-11 | 2,134 | 2,134 | 2,022 | 2,027 | 171,400 | 2,027 |
| 2012-05-10 | 2,067 | 2,135 | 2,064 | 2,116 | 73,100 | 2,116 |
| 2012-05-09 | 2,128 | 2,129 | 2,104 | 2,110 | 70,000 | 2,110 |
| 2012-05-08 | 2,129 | 2,163 | 2,117 | 2,151 | 146,400 | 2,151 |
| 2012-05-07 | 2,146 | 2,174 | 2,112 | 2,150 | 158,400 | 2,150 |
| 2012-05-02 | 2,170 | 2,183 | 2,162 | 2,179 | 75,700 | 2,179 |
| 2012-05-01 | 2,176 | 2,204 | 2,150 | 2,165 | 155,600 | 2,165 |
| 2012-04-27 | 2,172 | 2,205 | 2,160 | 2,199 | 177,400 | 2,199 |
| 2012-04-26 | 2,169 | 2,183 | 2,151 | 2,154 | 109,000 | 2,154 |
| 2012-04-25 | 2,159 | 2,179 | 2,153 | 2,169 | 94,000 | 2,169 |
| 2012-04-24 | 2,138 | 2,165 | 2,120 | 2,163 | 60,800 | 2,163 |
| 2012-04-23 | 2,201 | 2,216 | 2,170 | 2,175 | 83,700 | 2,175 |
| 2012-04-20 | 2,180 | 2,209 | 2,170 | 2,208 | 88,500 | 2,208 |
| 2012-04-19 | 2,175 | 2,196 | 2,169 | 2,188 | 71,200 | 2,188 |
| 2012-04-18 | 2,181 | 2,203 | 2,173 | 2,201 | 65,500 | 2,201 |
| 2012-04-17 | 2,158 | 2,166 | 2,150 | 2,160 | 69,600 | 2,160 |
| 2012-04-16 | 2,156 | 2,176 | 2,144 | 2,158 | 102,600 | 2,158 |
| 2012-04-13 | 2,131 | 2,190 | 2,131 | 2,185 | 76,300 | 2,185 |
| 2012-04-12 | 2,124 | 2,142 | 2,110 | 2,128 | 87,300 | 2,128 |
| 2012-04-11 | 2,097 | 2,139 | 2,091 | 2,131 | 109,700 | 2,131 |
| 2012-04-10 | 2,137 | 2,153 | 2,110 | 2,124 | 52,700 | 2,124 |
| 2012-04-09 | 2,120 | 2,146 | 2,078 | 2,126 | 153,700 | 2,126 |
| 2012-04-06 | 2,092 | 2,157 | 2,067 | 2,154 | 182,100 | 2,154 |
| 2012-04-05 | 2,087 | 2,103 | 2,077 | 2,091 | 150,400 | 2,091 |
| 2012-04-04 | 2,149 | 2,149 | 2,106 | 2,130 | 139,800 | 2,130 |
| 2012-04-03 | 2,163 | 2,168 | 2,137 | 2,157 | 129,600 | 2,157 |
| 2012-04-02 | 2,196 | 2,205 | 2,162 | 2,175 | 99,800 | 2,175 |
| 2012-03-30 | 2,170 | 2,211 | 2,155 | 2,207 | 116,200 | 2,207 |
| 2012-03-29 | 2,150 | 2,170 | 2,146 | 2,162 | 111,300 | 2,162 |
| 2012-03-28 | 2,126 | 2,145 | 2,116 | 2,142 | 102,000 | 2,142 |
| 2012-03-27 | 2,111 | 2,157 | 2,111 | 2,152 | 92,300 | 2,152 |
| 2012-03-26 | 2,115 | 2,123 | 2,092 | 2,099 | 102,800 | 2,099 |
| 2012-03-23 | 2,062 | 2,114 | 2,059 | 2,103 | 96,200 | 2,103 |
| 2012-03-22 | 2,045 | 2,080 | 2,030 | 2,067 | 153,200 | 2,067 |
| 2012-03-21 | 2,074 | 2,085 | 2,061 | 2,061 | 112,200 | 2,061 |
| 2012-03-19 | 2,085 | 2,087 | 2,065 | 2,084 | 67,600 | 2,084 |
| 2012-03-16 | 2,070 | 2,078 | 2,058 | 2,059 | 80,400 | 2,059 |
| 2012-03-15 | 2,057 | 2,072 | 2,042 | 2,057 | 88,400 | 2,057 |
| 2012-03-14 | 2,045 | 2,070 | 2,041 | 2,058 | 158,400 | 2,058 |
| 2012-03-13 | 2,045 | 2,064 | 2,036 | 2,039 | 91,900 | 2,039 |
| 2012-03-12 | 2,057 | 2,062 | 2,045 | 2,045 | 82,200 | 2,045 |
| 2012-03-09 | 2,075 | 2,075 | 2,045 | 2,062 | 136,000 | 2,062 |
| 2012-03-08 | 2,045 | 2,045 | 2,022 | 2,040 | 130,600 | 2,040 |
| 2012-03-07 | 2,010 | 2,037 | 2,002 | 2,024 | 157,900 | 2,024 |
| 2012-03-06 | 1,998 | 2,018 | 1,994 | 2,005 | 84,700 | 2,005 |
| 2012-03-05 | 1,982 | 2,008 | 1,982 | 1,998 | 98,600 | 1,998 |
| 2012-03-02 | 1,990 | 1,996 | 1,974 | 1,985 | 161,000 | 1,985 |
| 2012-03-01 | 1,946 | 1,976 | 1,926 | 1,968 | 216,600 | 1,968 |
| 2012-02-29 | 1,931 | 1,943 | 1,916 | 1,926 | 181,100 | 1,926 |
| 2012-02-28 | 1,929 | 1,943 | 1,914 | 1,927 | 171,000 | 1,927 |
| 2012-02-27 | 1,907 | 1,918 | 1,901 | 1,913 | 170,300 | 1,913 |
| 2012-02-24 | 1,938 | 1,938 | 1,892 | 1,906 | 99,200 | 1,906 |
| 2012-02-23 | 1,927 | 1,959 | 1,924 | 1,946 | 115,800 | 1,946 |
| 2012-02-22 | 1,902 | 1,932 | 1,902 | 1,921 | 109,800 | 1,921 |
| 2012-02-21 | 1,868 | 1,906 | 1,868 | 1,904 | 127,200 | 1,904 |
| 2012-02-20 | 1,903 | 1,903 | 1,860 | 1,868 | 232,100 | 1,868 |
| 2012-02-17 | 1,897 | 1,925 | 1,892 | 1,907 | 104,800 | 1,907 |
| 2012-02-16 | 1,926 | 1,926 | 1,901 | 1,906 | 159,900 | 1,906 |
| 2012-02-15 | 1,931 | 1,941 | 1,918 | 1,939 | 150,100 | 1,939 |
| 2012-02-14 | 1,902 | 1,930 | 1,902 | 1,924 | 122,400 | 1,924 |
| 2012-02-13 | 1,892 | 1,924 | 1,888 | 1,909 | 107,900 | 1,909 |
| 2012-02-10 | 1,910 | 1,920 | 1,887 | 1,896 | 130,200 | 1,896 |
| 2012-02-09 | 1,890 | 1,904 | 1,879 | 1,894 | 136,400 | 1,894 |
| 2012-02-08 | 1,891 | 1,895 | 1,879 | 1,886 | 132,600 | 1,886 |
| 2012-02-07 | 1,877 | 1,895 | 1,868 | 1,891 | 247,300 | 1,891 |
| 2012-02-06 | 1,880 | 1,886 | 1,865 | 1,871 | 169,000 | 1,871 |
| 2012-02-03 | 1,880 | 1,881 | 1,855 | 1,864 | 117,000 | 1,864 |
| 2012-02-02 | 1,905 | 1,928 | 1,873 | 1,878 | 146,500 | 1,878 |
| 2012-02-01 | 1,884 | 1,893 | 1,871 | 1,889 | 125,600 | 1,889 |
| 2012-01-31 | 1,854 | 1,882 | 1,853 | 1,877 | 142,800 | 1,877 |
| 2012-01-30 | 1,863 | 1,884 | 1,822 | 1,852 | 286,600 | 1,852 |
| 2012-01-27 | 1,845 | 1,874 | 1,821 | 1,848 | 294,500 | 1,848 |
| 2012-01-26 | 1,832 | 1,847 | 1,819 | 1,832 | 278,000 | 1,832 |
| 2012-01-25 | 1,774 | 1,824 | 1,774 | 1,809 | 214,000 | 1,809 |
| 2012-01-24 | 1,762 | 1,773 | 1,759 | 1,768 | 108,200 | 1,768 |
| 2012-01-23 | 1,783 | 1,791 | 1,769 | 1,772 | 111,300 | 1,772 |
| 2012-01-20 | 1,777 | 1,782 | 1,754 | 1,772 | 213,300 | 1,772 |
| 2012-01-19 | 1,791 | 1,813 | 1,781 | 1,790 | 201,800 | 1,790 |
| 2012-01-18 | 1,814 | 1,815 | 1,791 | 1,795 | 123,900 | 1,795 |
| 2012-01-17 | 1,830 | 1,832 | 1,790 | 1,799 | 98,900 | 1,799 |
| 2012-01-16 | 1,840 | 1,840 | 1,808 | 1,815 | 161,400 | 1,815 |
| 2012-01-13 | 1,829 | 1,849 | 1,820 | 1,840 | 84,300 | 1,840 |
| 2012-01-12 | 1,845 | 1,852 | 1,807 | 1,835 | 140,800 | 1,835 |
| 2012-01-11 | 1,860 | 1,885 | 1,836 | 1,844 | 213,100 | 1,844 |
| 2012-01-10 | 1,824 | 1,843 | 1,820 | 1,827 | 92,900 | 1,827 |
| 2012-01-06 | 1,817 | 1,820 | 1,797 | 1,811 | 91,100 | 1,811 |
| 2012-01-05 | 1,830 | 1,844 | 1,805 | 1,806 | 96,900 | 1,806 |
| 2012-01-04 | 1,832 | 1,844 | 1,816 | 1,817 | 154,100 | 1,817 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
