9020 東日本旅客鉄道(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 | 5,630 | 5,630 | 5,550 | 5,580 | 1,023,100 | 1,860 |
| 2012-12-27 | 5,560 | 5,690 | 5,530 | 5,620 | 1,326,400 | 1,873.33 |
| 2012-12-26 | 5,540 | 5,550 | 5,460 | 5,530 | 825,900 | 1,843.33 |
| 2012-12-25 | 5,580 | 5,590 | 5,460 | 5,470 | 1,336,700 | 1,823.33 |
| 2012-12-21 | 5,610 | 5,660 | 5,540 | 5,550 | 1,589,100 | 1,850 |
| 2012-12-20 | 5,540 | 5,600 | 5,520 | 5,580 | 1,697,600 | 1,860 |
| 2012-12-19 | 5,420 | 5,520 | 5,400 | 5,510 | 1,504,500 | 1,836.67 |
| 2012-12-18 | 5,470 | 5,470 | 5,420 | 5,430 | 1,013,600 | 1,810 |
| 2012-12-17 | 5,480 | 5,490 | 5,440 | 5,460 | 761,500 | 1,820 |
| 2012-12-14 | 5,430 | 5,490 | 5,420 | 5,450 | 1,567,800 | 1,816.67 |
| 2012-12-13 | 5,510 | 5,510 | 5,420 | 5,460 | 1,165,800 | 1,820 |
| 2012-12-12 | 5,450 | 5,500 | 5,420 | 5,480 | 850,000 | 1,826.67 |
| 2012-12-11 | 5,480 | 5,480 | 5,360 | 5,420 | 1,132,000 | 1,806.67 |
| 2012-12-10 | 5,550 | 5,550 | 5,440 | 5,470 | 975,900 | 1,823.33 |
| 2012-12-07 | 5,520 | 5,570 | 5,520 | 5,550 | 727,500 | 1,850 |
| 2012-12-06 | 5,500 | 5,550 | 5,490 | 5,510 | 859,300 | 1,836.67 |
| 2012-12-05 | 5,480 | 5,500 | 5,440 | 5,450 | 1,004,500 | 1,816.67 |
| 2012-12-04 | 5,410 | 5,490 | 5,400 | 5,480 | 822,900 | 1,826.67 |
| 2012-12-03 | 5,490 | 5,520 | 5,400 | 5,430 | 1,152,700 | 1,810 |
| 2012-11-30 | 5,480 | 5,480 | 5,400 | 5,410 | 1,159,600 | 1,803.33 |
| 2012-11-29 | 5,430 | 5,490 | 5,390 | 5,480 | 875,700 | 1,826.67 |
| 2012-11-28 | 5,480 | 5,500 | 5,450 | 5,450 | 890,100 | 1,816.67 |
| 2012-11-27 | 5,420 | 5,530 | 5,420 | 5,480 | 1,862,900 | 1,826.67 |
| 2012-11-26 | 5,380 | 5,430 | 5,350 | 5,390 | 1,128,200 | 1,796.67 |
| 2012-11-22 | 5,420 | 5,420 | 5,300 | 5,330 | 697,800 | 1,776.67 |
| 2012-11-21 | 5,400 | 5,400 | 5,320 | 5,360 | 1,362,500 | 1,786.67 |
| 2012-11-20 | 5,370 | 5,410 | 5,340 | 5,390 | 992,100 | 1,796.67 |
| 2012-11-19 | 5,210 | 5,330 | 5,210 | 5,320 | 1,608,300 | 1,773.33 |
| 2012-11-16 | 5,340 | 5,340 | 5,200 | 5,210 | 1,561,700 | 1,736.67 |
| 2012-11-15 | 5,210 | 5,320 | 5,180 | 5,310 | 1,422,200 | 1,770 |
| 2012-11-14 | 5,240 | 5,240 | 5,200 | 5,210 | 632,200 | 1,736.67 |
| 2012-11-13 | 5,250 | 5,260 | 5,200 | 5,230 | 885,500 | 1,743.33 |
| 2012-11-12 | 5,330 | 5,340 | 5,230 | 5,240 | 864,300 | 1,746.67 |
| 2012-11-09 | 5,360 | 5,380 | 5,330 | 5,340 | 965,300 | 1,780 |
| 2012-11-08 | 5,440 | 5,460 | 5,400 | 5,410 | 710,900 | 1,803.33 |
| 2012-11-07 | 5,540 | 5,540 | 5,460 | 5,500 | 888,600 | 1,833.33 |
| 2012-11-06 | 5,520 | 5,530 | 5,450 | 5,510 | 835,200 | 1,836.67 |
| 2012-11-05 | 5,500 | 5,560 | 5,490 | 5,560 | 879,100 | 1,853.33 |
| 2012-11-02 | 5,420 | 5,510 | 5,410 | 5,510 | 1,088,600 | 1,836.67 |
| 2012-11-01 | 5,450 | 5,460 | 5,390 | 5,390 | 1,192,100 | 1,796.67 |
| 2012-10-31 | 5,450 | 5,520 | 5,440 | 5,480 | 1,904,800 | 1,826.67 |
| 2012-10-30 | 5,600 | 5,600 | 5,400 | 5,400 | 2,300,500 | 1,800 |
| 2012-10-29 | 5,530 | 5,610 | 5,530 | 5,580 | 1,629,000 | 1,860 |
| 2012-10-26 | 5,570 | 5,620 | 5,500 | 5,500 | 1,397,200 | 1,833.33 |
| 2012-10-25 | 5,450 | 5,520 | 5,440 | 5,510 | 1,383,800 | 1,836.67 |
| 2012-10-24 | 5,420 | 5,460 | 5,400 | 5,400 | 1,119,700 | 1,800 |
| 2012-10-23 | 5,430 | 5,450 | 5,390 | 5,420 | 930,800 | 1,806.67 |
| 2012-10-22 | 5,420 | 5,480 | 5,400 | 5,470 | 980,800 | 1,823.33 |
| 2012-10-19 | 5,420 | 5,500 | 5,400 | 5,470 | 1,325,600 | 1,823.33 |
| 2012-10-18 | 5,410 | 5,440 | 5,370 | 5,410 | 1,585,300 | 1,803.33 |
| 2012-10-17 | 5,410 | 5,490 | 5,380 | 5,460 | 1,341,100 | 1,820 |
| 2012-10-16 | 5,350 | 5,420 | 5,330 | 5,410 | 907,800 | 1,803.33 |
| 2012-10-15 | 5,310 | 5,420 | 5,310 | 5,360 | 1,054,200 | 1,786.67 |
| 2012-10-12 | 5,320 | 5,380 | 5,290 | 5,350 | 1,715,500 | 1,783.33 |
| 2012-10-11 | 5,280 | 5,370 | 5,260 | 5,350 | 2,227,100 | 1,783.33 |
| 2012-10-10 | 5,160 | 5,280 | 5,150 | 5,240 | 1,363,000 | 1,746.67 |
| 2012-10-09 | 5,240 | 5,260 | 5,170 | 5,180 | 742,300 | 1,726.67 |
| 2012-10-05 | 5,240 | 5,260 | 5,210 | 5,240 | 596,200 | 1,746.67 |
| 2012-10-04 | 5,190 | 5,250 | 5,180 | 5,250 | 751,700 | 1,750 |
| 2012-10-03 | 5,150 | 5,200 | 5,140 | 5,180 | 610,500 | 1,726.67 |
| 2012-10-02 | 5,170 | 5,200 | 5,150 | 5,190 | 529,700 | 1,730 |
| 2012-10-01 | 5,070 | 5,190 | 5,040 | 5,180 | 1,086,100 | 1,726.67 |
| 2012-09-28 | 5,230 | 5,230 | 5,130 | 5,170 | 928,900 | 1,723.33 |
| 2012-09-27 | 5,230 | 5,250 | 5,190 | 5,250 | 903,600 | 1,750 |
| 2012-09-26 | 5,110 | 5,240 | 5,110 | 5,240 | 1,123,100 | 1,746.67 |
| 2012-09-25 | 5,140 | 5,190 | 5,140 | 5,190 | 959,800 | 1,730 |
| 2012-09-24 | 5,190 | 5,230 | 5,120 | 5,150 | 900,500 | 1,716.67 |
| 2012-09-21 | 5,090 | 5,200 | 5,050 | 5,180 | 1,904,200 | 1,726.67 |
| 2012-09-20 | 5,000 | 5,050 | 4,990 | 5,030 | 1,083,300 | 1,676.67 |
| 2012-09-19 | 5,030 | 5,060 | 4,990 | 5,000 | 1,535,800 | 1,666.67 |
| 2012-09-18 | 5,120 | 5,130 | 5,020 | 5,060 | 1,658,900 | 1,686.67 |
| 2012-09-14 | 5,210 | 5,230 | 5,090 | 5,110 | 1,884,700 | 1,703.33 |
| 2012-09-13 | 5,230 | 5,260 | 5,220 | 5,220 | 425,600 | 1,740 |
| 2012-09-12 | 5,150 | 5,250 | 5,130 | 5,240 | 727,100 | 1,746.67 |
| 2012-09-11 | 5,130 | 5,150 | 5,060 | 5,130 | 1,001,100 | 1,710 |
| 2012-09-10 | 5,160 | 5,190 | 5,140 | 5,190 | 553,000 | 1,730 |
| 2012-09-07 | 5,160 | 5,170 | 5,110 | 5,150 | 907,300 | 1,716.67 |
| 2012-09-06 | 5,140 | 5,160 | 5,100 | 5,130 | 688,100 | 1,710 |
| 2012-09-05 | 5,130 | 5,190 | 5,100 | 5,110 | 1,048,100 | 1,703.33 |
| 2012-09-04 | 5,200 | 5,210 | 5,110 | 5,130 | 800,400 | 1,710 |
| 2012-09-03 | 5,210 | 5,260 | 5,170 | 5,230 | 674,800 | 1,743.33 |
| 2012-08-31 | 5,290 | 5,310 | 5,200 | 5,240 | 1,685,600 | 1,746.67 |
| 2012-08-30 | 5,310 | 5,350 | 5,250 | 5,340 | 1,020,300 | 1,780 |
| 2012-08-29 | 5,290 | 5,300 | 5,260 | 5,300 | 551,500 | 1,766.67 |
| 2012-08-28 | 5,300 | 5,300 | 5,250 | 5,260 | 764,400 | 1,753.33 |
| 2012-08-27 | 5,340 | 5,350 | 5,280 | 5,280 | 719,500 | 1,760 |
| 2012-08-24 | 5,290 | 5,310 | 5,260 | 5,290 | 741,400 | 1,763.33 |
| 2012-08-23 | 5,300 | 5,350 | 5,290 | 5,350 | 577,700 | 1,783.33 |
| 2012-08-22 | 5,310 | 5,330 | 5,270 | 5,310 | 612,400 | 1,770 |
| 2012-08-21 | 5,280 | 5,320 | 5,240 | 5,290 | 563,200 | 1,763.33 |
| 2012-08-20 | 5,310 | 5,340 | 5,280 | 5,290 | 648,600 | 1,763.33 |
| 2012-08-17 | 5,270 | 5,300 | 5,250 | 5,280 | 807,300 | 1,760 |
| 2012-08-16 | 5,340 | 5,360 | 5,260 | 5,270 | 1,037,200 | 1,756.67 |
| 2012-08-15 | 5,290 | 5,330 | 5,260 | 5,320 | 926,000 | 1,773.33 |
| 2012-08-14 | 5,190 | 5,290 | 5,180 | 5,280 | 1,408,300 | 1,760 |
| 2012-08-13 | 5,170 | 5,200 | 5,150 | 5,160 | 530,400 | 1,720 |
| 2012-08-10 | 5,200 | 5,230 | 5,170 | 5,180 | 1,013,800 | 1,726.67 |
| 2012-08-09 | 5,190 | 5,230 | 5,170 | 5,210 | 923,200 | 1,736.67 |
| 2012-08-08 | 5,200 | 5,270 | 5,160 | 5,170 | 1,316,000 | 1,723.33 |
| 2012-08-07 | 5,130 | 5,190 | 5,110 | 5,190 | 639,200 | 1,730 |
| 2012-08-06 | 5,140 | 5,180 | 5,100 | 5,120 | 537,100 | 1,706.67 |
| 2012-08-03 | 5,150 | 5,180 | 5,110 | 5,110 | 1,059,000 | 1,703.33 |
| 2012-08-02 | 5,080 | 5,200 | 5,070 | 5,160 | 1,226,700 | 1,720 |
| 2012-08-01 | 5,010 | 5,120 | 5,000 | 5,090 | 1,237,800 | 1,696.67 |
| 2012-07-31 | 5,080 | 5,110 | 5,020 | 5,020 | 950,100 | 1,673.33 |
| 2012-07-30 | 5,020 | 5,100 | 4,985 | 5,090 | 1,086,600 | 1,696.67 |
| 2012-07-27 | 4,910 | 4,990 | 4,880 | 4,990 | 1,011,700 | 1,663.33 |
| 2012-07-26 | 4,960 | 4,965 | 4,870 | 4,905 | 1,027,500 | 1,635 |
| 2012-07-25 | 4,935 | 4,945 | 4,895 | 4,925 | 1,022,600 | 1,641.67 |
| 2012-07-24 | 4,910 | 5,010 | 4,910 | 4,985 | 1,300,600 | 1,661.67 |
| 2012-07-23 | 4,865 | 4,970 | 4,860 | 4,915 | 892,000 | 1,638.33 |
| 2012-07-20 | 5,000 | 5,020 | 4,885 | 4,895 | 1,343,800 | 1,631.67 |
| 2012-07-19 | 5,040 | 5,090 | 5,020 | 5,030 | 843,200 | 1,676.67 |
| 2012-07-18 | 5,070 | 5,110 | 5,030 | 5,040 | 798,700 | 1,680 |
| 2012-07-17 | 5,060 | 5,110 | 5,040 | 5,060 | 819,800 | 1,686.67 |
| 2012-07-13 | 5,050 | 5,090 | 5,010 | 5,010 | 995,400 | 1,670 |
| 2012-07-12 | 5,080 | 5,090 | 5,020 | 5,080 | 1,235,500 | 1,693.33 |
| 2012-07-11 | 5,080 | 5,090 | 5,030 | 5,070 | 1,123,700 | 1,690 |
| 2012-07-10 | 5,090 | 5,130 | 5,050 | 5,050 | 970,500 | 1,683.33 |
| 2012-07-09 | 5,020 | 5,090 | 4,985 | 5,080 | 1,008,600 | 1,693.33 |
| 2012-07-06 | 5,070 | 5,070 | 4,995 | 5,020 | 989,700 | 1,673.33 |
| 2012-07-05 | 5,130 | 5,140 | 5,060 | 5,070 | 924,500 | 1,690 |
| 2012-07-04 | 5,100 | 5,130 | 5,070 | 5,110 | 987,200 | 1,703.33 |
| 2012-07-03 | 5,050 | 5,090 | 5,010 | 5,090 | 1,061,700 | 1,696.67 |
| 2012-07-02 | 5,040 | 5,040 | 4,960 | 5,040 | 1,069,400 | 1,680 |
| 2012-06-29 | 4,990 | 5,050 | 4,945 | 5,000 | 1,283,600 | 1,666.67 |
| 2012-06-28 | 4,885 | 4,990 | 4,880 | 4,985 | 1,260,200 | 1,661.67 |
| 2012-06-27 | 4,780 | 4,870 | 4,760 | 4,870 | 937,900 | 1,623.33 |
| 2012-06-26 | 4,745 | 4,810 | 4,730 | 4,770 | 1,220,400 | 1,590 |
| 2012-06-25 | 4,750 | 4,790 | 4,740 | 4,750 | 729,100 | 1,583.33 |
| 2012-06-22 | 4,820 | 4,865 | 4,795 | 4,795 | 903,400 | 1,598.33 |
| 2012-06-21 | 4,800 | 4,885 | 4,795 | 4,875 | 987,900 | 1,625 |
| 2012-06-20 | 4,715 | 4,795 | 4,715 | 4,790 | 831,100 | 1,596.67 |
| 2012-06-19 | 4,655 | 4,765 | 4,650 | 4,715 | 814,900 | 1,571.67 |
| 2012-06-18 | 4,680 | 4,685 | 4,645 | 4,645 | 784,700 | 1,548.33 |
| 2012-06-15 | 4,695 | 4,700 | 4,650 | 4,655 | 627,500 | 1,551.67 |
| 2012-06-14 | 4,660 | 4,685 | 4,640 | 4,675 | 822,800 | 1,558.33 |
| 2012-06-13 | 4,610 | 4,670 | 4,600 | 4,660 | 897,700 | 1,553.33 |
| 2012-06-12 | 4,640 | 4,655 | 4,600 | 4,645 | 1,360,700 | 1,548.33 |
| 2012-06-11 | 4,650 | 4,690 | 4,635 | 4,635 | 919,100 | 1,545 |
| 2012-06-08 | 4,635 | 4,635 | 4,590 | 4,615 | 1,408,900 | 1,538.33 |
| 2012-06-07 | 4,625 | 4,645 | 4,565 | 4,630 | 1,360,100 | 1,543.33 |
| 2012-06-06 | 4,575 | 4,590 | 4,555 | 4,575 | 1,029,400 | 1,525 |
| 2012-06-05 | 4,540 | 4,605 | 4,520 | 4,595 | 1,105,300 | 1,531.67 |
| 2012-06-04 | 4,495 | 4,550 | 4,480 | 4,550 | 1,316,900 | 1,516.67 |
| 2012-06-01 | 4,550 | 4,590 | 4,550 | 4,565 | 1,385,100 | 1,521.67 |
| 2012-05-31 | 4,580 | 4,670 | 4,575 | 4,665 | 1,279,700 | 1,555 |
| 2012-05-30 | 4,600 | 4,640 | 4,570 | 4,640 | 919,400 | 1,546.67 |
| 2012-05-29 | 4,605 | 4,605 | 4,570 | 4,595 | 742,400 | 1,531.67 |
| 2012-05-28 | 4,630 | 4,650 | 4,600 | 4,610 | 743,800 | 1,536.67 |
| 2012-05-25 | 4,600 | 4,630 | 4,530 | 4,625 | 1,045,100 | 1,541.67 |
| 2012-05-24 | 4,605 | 4,645 | 4,600 | 4,630 | 1,031,700 | 1,543.33 |
| 2012-05-23 | 4,685 | 4,710 | 4,635 | 4,640 | 879,700 | 1,546.67 |
| 2012-05-22 | 4,655 | 4,700 | 4,650 | 4,670 | 573,200 | 1,556.67 |
| 2012-05-21 | 4,670 | 4,710 | 4,665 | 4,675 | 722,400 | 1,558.33 |
| 2012-05-18 | 4,700 | 4,750 | 4,675 | 4,725 | 1,289,000 | 1,575 |
| 2012-05-17 | 4,755 | 4,765 | 4,710 | 4,740 | 818,100 | 1,580 |
| 2012-05-16 | 4,870 | 4,875 | 4,745 | 4,790 | 1,749,200 | 1,596.67 |
| 2012-05-15 | 4,935 | 4,955 | 4,835 | 4,880 | 1,481,800 | 1,626.67 |
| 2012-05-14 | 4,800 | 4,940 | 4,800 | 4,915 | 1,455,300 | 1,638.33 |
| 2012-05-11 | 4,805 | 4,820 | 4,775 | 4,780 | 1,067,300 | 1,593.33 |
| 2012-05-10 | 4,820 | 4,845 | 4,785 | 4,820 | 832,900 | 1,606.67 |
| 2012-05-09 | 4,880 | 4,890 | 4,835 | 4,850 | 1,003,400 | 1,616.67 |
| 2012-05-08 | 4,945 | 4,950 | 4,875 | 4,905 | 776,900 | 1,635 |
| 2012-05-07 | 4,800 | 4,935 | 4,765 | 4,910 | 1,554,000 | 1,636.67 |
| 2012-05-02 | 4,935 | 4,945 | 4,890 | 4,905 | 838,900 | 1,635 |
| 2012-05-01 | 4,985 | 5,000 | 4,890 | 4,920 | 1,426,300 | 1,640 |
| 2012-04-27 | 5,060 | 5,060 | 4,970 | 4,980 | 1,681,900 | 1,660 |
| 2012-04-26 | 5,010 | 5,020 | 4,970 | 5,010 | 807,300 | 1,670 |
| 2012-04-25 | 4,940 | 4,965 | 4,920 | 4,960 | 577,300 | 1,653.33 |
| 2012-04-24 | 4,900 | 4,945 | 4,880 | 4,925 | 666,700 | 1,641.67 |
| 2012-04-23 | 4,970 | 4,975 | 4,925 | 4,940 | 1,167,000 | 1,646.67 |
| 2012-04-20 | 4,985 | 5,020 | 4,965 | 5,020 | 848,800 | 1,673.33 |
| 2012-04-19 | 5,020 | 5,040 | 4,970 | 4,985 | 1,378,400 | 1,661.67 |
| 2012-04-18 | 5,080 | 5,130 | 5,070 | 5,090 | 714,300 | 1,696.67 |
| 2012-04-17 | 5,030 | 5,100 | 5,000 | 5,090 | 1,076,700 | 1,696.67 |
| 2012-04-16 | 4,990 | 5,040 | 4,955 | 5,020 | 1,143,700 | 1,673.33 |
| 2012-04-13 | 5,030 | 5,070 | 4,980 | 4,985 | 2,021,900 | 1,661.67 |
| 2012-04-12 | 5,060 | 5,150 | 5,050 | 5,080 | 1,019,200 | 1,693.33 |
| 2012-04-11 | 5,030 | 5,080 | 4,985 | 5,030 | 1,742,900 | 1,676.67 |
| 2012-04-10 | 5,140 | 5,160 | 5,060 | 5,130 | 1,842,300 | 1,710 |
| 2012-04-09 | 5,170 | 5,260 | 5,160 | 5,190 | 786,500 | 1,730 |
| 2012-04-06 | 5,160 | 5,230 | 5,150 | 5,210 | 1,159,800 | 1,736.67 |
| 2012-04-05 | 5,120 | 5,210 | 5,080 | 5,180 | 1,139,000 | 1,726.67 |
| 2012-04-04 | 5,230 | 5,230 | 5,140 | 5,140 | 759,400 | 1,713.33 |
| 2012-04-03 | 5,250 | 5,280 | 5,200 | 5,250 | 756,600 | 1,750 |
| 2012-04-02 | 5,260 | 5,280 | 5,210 | 5,220 | 946,900 | 1,740 |
| 2012-03-30 | 5,260 | 5,270 | 5,210 | 5,210 | 1,013,600 | 1,736.67 |
| 2012-03-29 | 5,310 | 5,320 | 5,270 | 5,290 | 680,100 | 1,763.33 |
| 2012-03-28 | 5,360 | 5,360 | 5,290 | 5,350 | 719,200 | 1,783.33 |
| 2012-03-27 | 5,310 | 5,420 | 5,310 | 5,410 | 1,270,100 | 1,803.33 |
| 2012-03-26 | 5,360 | 5,360 | 5,300 | 5,300 | 812,000 | 1,766.67 |
| 2012-03-23 | 5,400 | 5,410 | 5,370 | 5,370 | 608,000 | 1,790 |
| 2012-03-22 | 5,370 | 5,410 | 5,330 | 5,380 | 864,900 | 1,793.33 |
| 2012-03-21 | 5,310 | 5,400 | 5,310 | 5,380 | 989,500 | 1,793.33 |
| 2012-03-19 | 5,330 | 5,370 | 5,320 | 5,340 | 547,000 | 1,780 |
| 2012-03-16 | 5,350 | 5,370 | 5,340 | 5,350 | 681,200 | 1,783.33 |
| 2012-03-15 | 5,350 | 5,410 | 5,330 | 5,400 | 808,900 | 1,800 |
| 2012-03-14 | 5,410 | 5,440 | 5,330 | 5,330 | 968,800 | 1,776.67 |
| 2012-03-13 | 5,390 | 5,460 | 5,370 | 5,410 | 750,500 | 1,803.33 |
| 2012-03-12 | 5,440 | 5,460 | 5,370 | 5,380 | 879,900 | 1,793.33 |
| 2012-03-09 | 5,500 | 5,500 | 5,410 | 5,420 | 1,687,700 | 1,806.67 |
| 2012-03-08 | 5,370 | 5,450 | 5,370 | 5,440 | 1,025,900 | 1,813.33 |
| 2012-03-07 | 5,370 | 5,450 | 5,310 | 5,320 | 1,476,800 | 1,773.33 |
| 2012-03-06 | 5,360 | 5,390 | 5,330 | 5,370 | 848,800 | 1,790 |
| 2012-03-05 | 5,380 | 5,450 | 5,350 | 5,380 | 1,041,200 | 1,793.33 |
| 2012-03-02 | 5,300 | 5,410 | 5,280 | 5,400 | 1,278,300 | 1,800 |
| 2012-03-01 | 5,250 | 5,300 | 5,220 | 5,290 | 1,320,300 | 1,763.33 |
| 2012-02-29 | 5,230 | 5,280 | 5,200 | 5,210 | 1,205,700 | 1,736.67 |
| 2012-02-28 | 5,180 | 5,220 | 5,160 | 5,190 | 1,173,100 | 1,730 |
| 2012-02-27 | 5,250 | 5,250 | 5,170 | 5,180 | 913,300 | 1,726.67 |
| 2012-02-24 | 5,240 | 5,290 | 5,210 | 5,220 | 1,264,500 | 1,740 |
| 2012-02-23 | 5,270 | 5,270 | 5,180 | 5,190 | 2,048,200 | 1,730 |
| 2012-02-22 | 5,270 | 5,360 | 5,250 | 5,340 | 1,435,600 | 1,780 |
| 2012-02-21 | 5,250 | 5,280 | 5,200 | 5,230 | 779,300 | 1,743.33 |
| 2012-02-20 | 5,230 | 5,250 | 5,190 | 5,220 | 865,700 | 1,740 |
| 2012-02-17 | 5,350 | 5,380 | 5,160 | 5,200 | 2,094,100 | 1,733.33 |
| 2012-02-16 | 5,070 | 5,140 | 5,060 | 5,080 | 1,006,000 | 1,693.33 |
| 2012-02-15 | 5,000 | 5,090 | 4,985 | 5,060 | 1,365,100 | 1,686.67 |
| 2012-02-14 | 4,990 | 5,040 | 4,985 | 5,020 | 735,000 | 1,673.33 |
| 2012-02-13 | 4,970 | 5,000 | 4,955 | 4,975 | 803,200 | 1,658.33 |
| 2012-02-10 | 4,960 | 5,010 | 4,915 | 4,925 | 953,700 | 1,641.67 |
| 2012-02-09 | 4,900 | 4,970 | 4,890 | 4,955 | 1,115,500 | 1,651.67 |
| 2012-02-08 | 4,880 | 4,915 | 4,855 | 4,890 | 947,000 | 1,630 |
| 2012-02-07 | 4,895 | 4,920 | 4,880 | 4,915 | 710,600 | 1,638.33 |
| 2012-02-06 | 4,885 | 4,900 | 4,860 | 4,875 | 623,700 | 1,625 |
| 2012-02-03 | 4,875 | 4,890 | 4,840 | 4,850 | 562,800 | 1,616.67 |
| 2012-02-02 | 4,875 | 4,915 | 4,825 | 4,855 | 937,400 | 1,618.33 |
| 2012-02-01 | 4,880 | 4,895 | 4,825 | 4,830 | 1,534,800 | 1,610 |
| 2012-01-31 | 4,820 | 4,940 | 4,815 | 4,935 | 2,319,500 | 1,645 |
| 2012-01-30 | 4,745 | 4,775 | 4,720 | 4,770 | 901,500 | 1,590 |
| 2012-01-27 | 4,725 | 4,735 | 4,695 | 4,700 | 960,700 | 1,566.67 |
| 2012-01-26 | 4,700 | 4,720 | 4,670 | 4,720 | 1,182,000 | 1,573.33 |
| 2012-01-25 | 4,675 | 4,735 | 4,675 | 4,705 | 829,600 | 1,568.33 |
| 2012-01-24 | 4,660 | 4,700 | 4,635 | 4,675 | 1,036,300 | 1,558.33 |
| 2012-01-23 | 4,675 | 4,690 | 4,655 | 4,670 | 754,900 | 1,556.67 |
| 2012-01-20 | 4,720 | 4,725 | 4,670 | 4,675 | 1,146,400 | 1,558.33 |
| 2012-01-19 | 4,750 | 4,755 | 4,670 | 4,675 | 1,589,500 | 1,558.33 |
| 2012-01-18 | 4,825 | 4,825 | 4,765 | 4,775 | 1,188,600 | 1,591.67 |
| 2012-01-17 | 4,830 | 4,845 | 4,790 | 4,845 | 614,100 | 1,615 |
| 2012-01-16 | 4,815 | 4,815 | 4,770 | 4,810 | 714,900 | 1,603.33 |
| 2012-01-13 | 4,815 | 4,820 | 4,775 | 4,805 | 694,900 | 1,601.67 |
| 2012-01-12 | 4,830 | 4,845 | 4,770 | 4,800 | 841,300 | 1,600 |
| 2012-01-11 | 4,815 | 4,845 | 4,810 | 4,835 | 1,146,100 | 1,611.67 |
| 2012-01-10 | 4,835 | 4,885 | 4,815 | 4,815 | 985,700 | 1,605 |
| 2012-01-06 | 4,815 | 4,835 | 4,805 | 4,815 | 792,800 | 1,605 |
| 2012-01-05 | 4,855 | 4,885 | 4,825 | 4,825 | 951,100 | 1,608.33 |
| 2012-01-04 | 4,925 | 4,935 | 4,855 | 4,895 | 1,097,300 | 1,631.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株