9022 東海旅客鉄道(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 | 6,980 | 7,000 | 6,920 | 7,000 | 255,000 | 1,400 |
| 2012-12-27 | 6,890 | 7,000 | 6,860 | 6,960 | 388,900 | 1,392 |
| 2012-12-26 | 6,850 | 6,910 | 6,820 | 6,860 | 398,100 | 1,372 |
| 2012-12-25 | 6,910 | 6,910 | 6,800 | 6,810 | 364,800 | 1,362 |
| 2012-12-21 | 6,880 | 6,900 | 6,780 | 6,830 | 587,100 | 1,366 |
| 2012-12-20 | 6,870 | 6,910 | 6,840 | 6,850 | 526,200 | 1,370 |
| 2012-12-19 | 6,750 | 6,870 | 6,730 | 6,870 | 419,800 | 1,374 |
| 2012-12-18 | 6,710 | 6,780 | 6,700 | 6,730 | 322,900 | 1,346 |
| 2012-12-17 | 6,800 | 6,810 | 6,710 | 6,710 | 366,900 | 1,342 |
| 2012-12-14 | 6,750 | 6,810 | 6,740 | 6,750 | 802,200 | 1,350 |
| 2012-12-13 | 6,780 | 6,780 | 6,650 | 6,670 | 331,100 | 1,334 |
| 2012-12-12 | 6,760 | 6,790 | 6,710 | 6,730 | 428,700 | 1,346 |
| 2012-12-11 | 6,710 | 6,710 | 6,640 | 6,710 | 280,600 | 1,342 |
| 2012-12-10 | 6,730 | 6,730 | 6,660 | 6,700 | 307,300 | 1,340 |
| 2012-12-07 | 6,760 | 6,770 | 6,700 | 6,720 | 268,700 | 1,344 |
| 2012-12-06 | 6,700 | 6,780 | 6,690 | 6,760 | 610,300 | 1,352 |
| 2012-12-05 | 6,620 | 6,650 | 6,570 | 6,630 | 342,100 | 1,326 |
| 2012-12-04 | 6,550 | 6,610 | 6,530 | 6,580 | 266,700 | 1,316 |
| 2012-12-03 | 6,570 | 6,580 | 6,500 | 6,540 | 301,600 | 1,308 |
| 2012-11-30 | 6,620 | 6,620 | 6,530 | 6,530 | 513,600 | 1,306 |
| 2012-11-29 | 6,590 | 6,600 | 6,550 | 6,580 | 247,300 | 1,316 |
| 2012-11-28 | 6,580 | 6,640 | 6,550 | 6,570 | 507,200 | 1,314 |
| 2012-11-27 | 6,430 | 6,620 | 6,430 | 6,580 | 552,200 | 1,316 |
| 2012-11-26 | 6,520 | 6,530 | 6,440 | 6,440 | 463,700 | 1,288 |
| 2012-11-22 | 6,570 | 6,600 | 6,420 | 6,460 | 698,000 | 1,292 |
| 2012-11-21 | 6,560 | 6,560 | 6,460 | 6,510 | 420,700 | 1,302 |
| 2012-11-20 | 6,580 | 6,580 | 6,470 | 6,500 | 519,700 | 1,300 |
| 2012-11-19 | 6,450 | 6,550 | 6,440 | 6,540 | 429,500 | 1,308 |
| 2012-11-16 | 6,450 | 6,480 | 6,350 | 6,400 | 970,800 | 1,280 |
| 2012-11-15 | 6,450 | 6,520 | 6,380 | 6,450 | 518,000 | 1,290 |
| 2012-11-14 | 6,540 | 6,540 | 6,440 | 6,450 | 441,000 | 1,290 |
| 2012-11-13 | 6,600 | 6,600 | 6,510 | 6,550 | 349,900 | 1,310 |
| 2012-11-12 | 6,660 | 6,710 | 6,600 | 6,610 | 256,600 | 1,322 |
| 2012-11-09 | 6,640 | 6,710 | 6,620 | 6,660 | 299,500 | 1,332 |
| 2012-11-08 | 6,790 | 6,790 | 6,700 | 6,740 | 228,400 | 1,348 |
| 2012-11-07 | 6,890 | 6,890 | 6,770 | 6,810 | 287,900 | 1,362 |
| 2012-11-06 | 6,820 | 6,850 | 6,770 | 6,850 | 226,500 | 1,370 |
| 2012-11-05 | 6,850 | 6,880 | 6,820 | 6,860 | 332,700 | 1,372 |
| 2012-11-02 | 6,840 | 6,920 | 6,830 | 6,870 | 397,000 | 1,374 |
| 2012-11-01 | 6,850 | 6,870 | 6,770 | 6,790 | 405,200 | 1,358 |
| 2012-10-31 | 6,850 | 6,880 | 6,770 | 6,870 | 547,800 | 1,374 |
| 2012-10-30 | 7,100 | 7,110 | 6,770 | 6,800 | 982,400 | 1,360 |
| 2012-10-29 | 7,050 | 7,140 | 7,040 | 7,090 | 466,700 | 1,418 |
| 2012-10-26 | 6,990 | 7,090 | 6,990 | 6,990 | 457,000 | 1,398 |
| 2012-10-25 | 7,020 | 7,050 | 7,000 | 7,050 | 291,200 | 1,410 |
| 2012-10-24 | 6,970 | 7,020 | 6,930 | 6,990 | 491,600 | 1,398 |
| 2012-10-23 | 7,050 | 7,060 | 6,960 | 6,980 | 361,400 | 1,396 |
| 2012-10-22 | 6,990 | 7,050 | 6,960 | 7,050 | 324,900 | 1,410 |
| 2012-10-19 | 6,940 | 7,050 | 6,930 | 7,010 | 423,400 | 1,402 |
| 2012-10-18 | 7,000 | 7,010 | 6,900 | 6,940 | 459,100 | 1,388 |
| 2012-10-17 | 6,950 | 7,040 | 6,940 | 6,980 | 431,000 | 1,396 |
| 2012-10-16 | 6,880 | 6,920 | 6,840 | 6,920 | 315,300 | 1,384 |
| 2012-10-15 | 6,920 | 6,920 | 6,820 | 6,870 | 271,500 | 1,374 |
| 2012-10-12 | 6,900 | 6,950 | 6,830 | 6,900 | 670,300 | 1,380 |
| 2012-10-11 | 6,740 | 6,850 | 6,730 | 6,810 | 480,400 | 1,362 |
| 2012-10-10 | 6,750 | 6,840 | 6,720 | 6,760 | 510,500 | 1,352 |
| 2012-10-09 | 6,830 | 6,910 | 6,760 | 6,800 | 645,800 | 1,360 |
| 2012-10-05 | 6,920 | 6,950 | 6,890 | 6,930 | 360,500 | 1,386 |
| 2012-10-04 | 6,920 | 6,970 | 6,900 | 6,910 | 358,900 | 1,382 |
| 2012-10-03 | 6,880 | 6,940 | 6,820 | 6,880 | 570,100 | 1,376 |
| 2012-10-02 | 6,980 | 7,030 | 6,940 | 6,960 | 446,800 | 1,392 |
| 2012-10-01 | 6,830 | 6,940 | 6,740 | 6,930 | 488,700 | 1,386 |
| 2012-09-28 | 6,990 | 7,040 | 6,810 | 6,860 | 729,400 | 1,372 |
| 2012-09-27 | 6,890 | 7,040 | 6,880 | 7,000 | 692,700 | 1,400 |
| 2012-09-26 | 6,820 | 6,890 | 6,800 | 6,880 | 336,400 | 1,376 |
| 2012-09-25 | 679,000 | 684,000 | 677,000 | 684,000 | 4,465 | 1,368 |
| 2012-09-24 | 679,000 | 681,000 | 670,000 | 677,000 | 3,596 | 1,354 |
| 2012-09-21 | 665,000 | 678,000 | 665,000 | 674,000 | 3,832 | 1,348 |
| 2012-09-20 | 667,000 | 669,000 | 661,000 | 664,000 | 4,328 | 1,328 |
| 2012-09-19 | 663,000 | 669,000 | 661,000 | 667,000 | 5,242 | 1,334 |
| 2012-09-18 | 679,000 | 679,000 | 664,000 | 666,000 | 5,986 | 1,332 |
| 2012-09-14 | 683,000 | 684,000 | 673,000 | 677,000 | 6,963 | 1,354 |
| 2012-09-13 | 686,000 | 686,000 | 680,000 | 682,000 | 3,231 | 1,364 |
| 2012-09-12 | 680,000 | 690,000 | 679,000 | 687,000 | 3,110 | 1,374 |
| 2012-09-11 | 672,000 | 678,000 | 666,000 | 676,000 | 3,001 | 1,352 |
| 2012-09-10 | 672,000 | 675,000 | 668,000 | 675,000 | 2,457 | 1,350 |
| 2012-09-07 | 674,000 | 676,000 | 668,000 | 671,000 | 4,712 | 1,342 |
| 2012-09-06 | 673,000 | 679,000 | 668,000 | 671,000 | 4,328 | 1,342 |
| 2012-09-05 | 669,000 | 679,000 | 668,000 | 669,000 | 5,476 | 1,338 |
| 2012-09-04 | 673,000 | 675,000 | 667,000 | 670,000 | 4,786 | 1,340 |
| 2012-09-03 | 681,000 | 682,000 | 671,000 | 673,000 | 4,704 | 1,346 |
| 2012-08-31 | 682,000 | 686,000 | 677,000 | 681,000 | 10,501 | 1,362 |
| 2012-08-30 | 690,000 | 691,000 | 682,000 | 684,000 | 5,217 | 1,368 |
| 2012-08-29 | 691,000 | 694,000 | 688,000 | 690,000 | 3,417 | 1,380 |
| 2012-08-28 | 693,000 | 697,000 | 687,000 | 689,000 | 4,783 | 1,378 |
| 2012-08-27 | 692,000 | 698,000 | 689,000 | 690,000 | 3,590 | 1,380 |
| 2012-08-24 | 691,000 | 693,000 | 686,000 | 691,000 | 2,864 | 1,382 |
| 2012-08-23 | 687,000 | 694,000 | 687,000 | 693,000 | 3,610 | 1,386 |
| 2012-08-22 | 687,000 | 689,000 | 684,000 | 686,000 | 2,756 | 1,372 |
| 2012-08-21 | 682,000 | 686,000 | 679,000 | 684,000 | 3,185 | 1,368 |
| 2012-08-20 | 681,000 | 685,000 | 677,000 | 678,000 | 3,621 | 1,356 |
| 2012-08-17 | 675,000 | 683,000 | 672,000 | 680,000 | 4,822 | 1,360 |
| 2012-08-16 | 680,000 | 680,000 | 668,000 | 672,000 | 5,599 | 1,344 |
| 2012-08-15 | 684,000 | 687,000 | 678,000 | 684,000 | 3,738 | 1,368 |
| 2012-08-14 | 667,000 | 681,000 | 667,000 | 678,000 | 4,513 | 1,356 |
| 2012-08-13 | 667,000 | 669,000 | 663,000 | 664,000 | 1,559 | 1,328 |
| 2012-08-10 | 673,000 | 673,000 | 667,000 | 668,000 | 2,442 | 1,336 |
| 2012-08-09 | 666,000 | 672,000 | 663,000 | 672,000 | 4,419 | 1,344 |
| 2012-08-08 | 664,000 | 674,000 | 660,000 | 663,000 | 6,425 | 1,326 |
| 2012-08-07 | 656,000 | 661,000 | 654,000 | 659,000 | 1,911 | 1,318 |
| 2012-08-06 | 661,000 | 664,000 | 654,000 | 654,000 | 4,090 | 1,308 |
| 2012-08-03 | 654,000 | 661,000 | 651,000 | 657,000 | 4,171 | 1,314 |
| 2012-08-02 | 651,000 | 660,000 | 648,000 | 656,000 | 4,511 | 1,312 |
| 2012-08-01 | 646,000 | 654,000 | 644,000 | 653,000 | 4,332 | 1,306 |
| 2012-07-31 | 648,000 | 654,000 | 646,000 | 648,000 | 5,784 | 1,296 |
| 2012-07-30 | 650,000 | 655,000 | 646,000 | 655,000 | 4,124 | 1,310 |
| 2012-07-27 | 635,000 | 643,000 | 633,000 | 643,000 | 4,490 | 1,286 |
| 2012-07-26 | 632,000 | 632,000 | 626,000 | 629,000 | 3,382 | 1,258 |
| 2012-07-25 | 642,000 | 642,000 | 626,000 | 629,000 | 4,364 | 1,258 |
| 2012-07-24 | 632,000 | 640,000 | 632,000 | 638,000 | 4,458 | 1,276 |
| 2012-07-23 | 628,000 | 637,000 | 628,000 | 630,000 | 3,804 | 1,260 |
| 2012-07-20 | 635,000 | 636,000 | 628,000 | 629,000 | 4,066 | 1,258 |
| 2012-07-19 | 644,000 | 647,000 | 638,000 | 639,000 | 3,640 | 1,278 |
| 2012-07-18 | 646,000 | 650,000 | 642,000 | 645,000 | 3,355 | 1,290 |
| 2012-07-17 | 647,000 | 653,000 | 647,000 | 648,000 | 3,497 | 1,296 |
| 2012-07-13 | 653,000 | 653,000 | 644,000 | 644,000 | 4,743 | 1,288 |
| 2012-07-12 | 652,000 | 656,000 | 645,000 | 653,000 | 7,618 | 1,306 |
| 2012-07-11 | 641,000 | 646,000 | 637,000 | 646,000 | 5,840 | 1,292 |
| 2012-07-10 | 635,000 | 645,000 | 634,000 | 639,000 | 3,803 | 1,278 |
| 2012-07-09 | 626,000 | 634,000 | 626,000 | 632,000 | 2,811 | 1,264 |
| 2012-07-06 | 636,000 | 639,000 | 630,000 | 631,000 | 2,281 | 1,262 |
| 2012-07-05 | 637,000 | 639,000 | 635,000 | 636,000 | 1,895 | 1,272 |
| 2012-07-04 | 637,000 | 640,000 | 635,000 | 637,000 | 2,623 | 1,274 |
| 2012-07-03 | 634,000 | 637,000 | 630,000 | 636,000 | 5,358 | 1,272 |
| 2012-07-02 | 637,000 | 637,000 | 625,000 | 629,000 | 4,199 | 1,258 |
| 2012-06-29 | 620,000 | 632,000 | 617,000 | 627,000 | 11,696 | 1,254 |
| 2012-06-28 | 613,000 | 636,000 | 612,000 | 633,000 | 16,397 | 1,266 |
| 2012-06-27 | 613,000 | 618,000 | 611,000 | 614,000 | 6,791 | 1,228 |
| 2012-06-26 | 613,000 | 620,000 | 610,000 | 613,000 | 5,949 | 1,226 |
| 2012-06-25 | 622,000 | 625,000 | 617,000 | 617,000 | 4,188 | 1,234 |
| 2012-06-22 | 630,000 | 631,000 | 626,000 | 627,000 | 4,906 | 1,254 |
| 2012-06-21 | 628,000 | 637,000 | 627,000 | 635,000 | 5,518 | 1,270 |
| 2012-06-20 | 624,000 | 633,000 | 624,000 | 629,000 | 4,192 | 1,258 |
| 2012-06-19 | 621,000 | 631,000 | 621,000 | 622,000 | 3,380 | 1,244 |
| 2012-06-18 | 627,000 | 628,000 | 618,000 | 619,000 | 2,230 | 1,238 |
| 2012-06-15 | 624,000 | 626,000 | 621,000 | 621,000 | 3,743 | 1,242 |
| 2012-06-14 | 624,000 | 625,000 | 618,000 | 620,000 | 3,291 | 1,240 |
| 2012-06-13 | 621,000 | 629,000 | 619,000 | 626,000 | 3,048 | 1,252 |
| 2012-06-12 | 621,000 | 622,000 | 616,000 | 621,000 | 3,633 | 1,242 |
| 2012-06-11 | 629,000 | 631,000 | 626,000 | 626,000 | 2,324 | 1,252 |
| 2012-06-08 | 625,000 | 627,000 | 620,000 | 623,000 | 6,752 | 1,246 |
| 2012-06-07 | 625,000 | 629,000 | 619,000 | 629,000 | 4,479 | 1,258 |
| 2012-06-06 | 637,000 | 637,000 | 620,000 | 622,000 | 7,377 | 1,244 |
| 2012-06-05 | 633,000 | 638,000 | 628,000 | 636,000 | 3,916 | 1,272 |
| 2012-06-04 | 625,000 | 633,000 | 624,000 | 632,000 | 3,846 | 1,264 |
| 2012-06-01 | 632,000 | 635,000 | 628,000 | 629,000 | 3,254 | 1,258 |
| 2012-05-31 | 627,000 | 639,000 | 627,000 | 638,000 | 3,677 | 1,276 |
| 2012-05-30 | 628,000 | 634,000 | 627,000 | 634,000 | 2,839 | 1,268 |
| 2012-05-29 | 628,000 | 630,000 | 625,000 | 630,000 | 2,036 | 1,260 |
| 2012-05-28 | 631,000 | 636,000 | 630,000 | 631,000 | 1,333 | 1,262 |
| 2012-05-25 | 637,000 | 637,000 | 625,000 | 634,000 | 3,910 | 1,268 |
| 2012-05-24 | 627,000 | 632,000 | 626,000 | 631,000 | 3,588 | 1,262 |
| 2012-05-23 | 625,000 | 630,000 | 624,000 | 625,000 | 3,528 | 1,250 |
| 2012-05-22 | 625,000 | 635,000 | 624,000 | 629,000 | 3,329 | 1,258 |
| 2012-05-21 | 628,000 | 633,000 | 626,000 | 629,000 | 2,725 | 1,258 |
| 2012-05-18 | 630,000 | 637,000 | 628,000 | 631,000 | 4,713 | 1,262 |
| 2012-05-17 | 637,000 | 643,000 | 635,000 | 640,000 | 3,590 | 1,280 |
| 2012-05-16 | 646,000 | 647,000 | 636,000 | 640,000 | 4,765 | 1,280 |
| 2012-05-15 | 649,000 | 652,000 | 645,000 | 648,000 | 3,582 | 1,296 |
| 2012-05-14 | 642,000 | 651,000 | 639,000 | 649,000 | 3,492 | 1,298 |
| 2012-05-11 | 649,000 | 649,000 | 641,000 | 641,000 | 3,250 | 1,282 |
| 2012-05-10 | 650,000 | 654,000 | 650,000 | 650,000 | 2,540 | 1,300 |
| 2012-05-09 | 653,000 | 655,000 | 650,000 | 654,000 | 3,299 | 1,308 |
| 2012-05-08 | 660,000 | 660,000 | 651,000 | 659,000 | 3,809 | 1,318 |
| 2012-05-07 | 650,000 | 657,000 | 645,000 | 656,000 | 5,004 | 1,312 |
| 2012-05-02 | 666,000 | 666,000 | 653,000 | 656,000 | 3,415 | 1,312 |
| 2012-05-01 | 668,000 | 670,000 | 661,000 | 661,000 | 2,989 | 1,322 |
| 2012-04-27 | 670,000 | 680,000 | 663,000 | 664,000 | 6,998 | 1,328 |
| 2012-04-26 | 659,000 | 667,000 | 656,000 | 663,000 | 2,767 | 1,326 |
| 2012-04-25 | 656,000 | 656,000 | 651,000 | 653,000 | 2,705 | 1,306 |
| 2012-04-24 | 652,000 | 654,000 | 649,000 | 653,000 | 2,632 | 1,306 |
| 2012-04-23 | 658,000 | 658,000 | 651,000 | 653,000 | 1,741 | 1,306 |
| 2012-04-20 | 654,000 | 658,000 | 653,000 | 654,000 | 2,110 | 1,308 |
| 2012-04-19 | 663,000 | 663,000 | 654,000 | 655,000 | 2,161 | 1,310 |
| 2012-04-18 | 660,000 | 668,000 | 653,000 | 664,000 | 3,190 | 1,328 |
| 2012-04-17 | 653,000 | 656,000 | 650,000 | 655,000 | 3,165 | 1,310 |
| 2012-04-16 | 650,000 | 660,000 | 649,000 | 657,000 | 4,148 | 1,314 |
| 2012-04-13 | 653,000 | 657,000 | 651,000 | 654,000 | 4,760 | 1,308 |
| 2012-04-12 | 655,000 | 657,000 | 651,000 | 652,000 | 2,761 | 1,304 |
| 2012-04-11 | 651,000 | 658,000 | 648,000 | 655,000 | 3,955 | 1,310 |
| 2012-04-10 | 660,000 | 661,000 | 650,000 | 657,000 | 5,023 | 1,314 |
| 2012-04-09 | 661,000 | 663,000 | 651,000 | 659,000 | 3,935 | 1,318 |
| 2012-04-06 | 660,000 | 666,000 | 659,000 | 664,000 | 4,939 | 1,328 |
| 2012-04-05 | 660,000 | 668,000 | 659,000 | 661,000 | 3,490 | 1,322 |
| 2012-04-04 | 672,000 | 672,000 | 658,000 | 659,000 | 3,002 | 1,318 |
| 2012-04-03 | 672,000 | 672,000 | 665,000 | 669,000 | 3,095 | 1,338 |
| 2012-04-02 | 683,000 | 684,000 | 666,000 | 670,000 | 7,202 | 1,340 |
| 2012-03-30 | 690,000 | 691,000 | 678,000 | 682,000 | 3,815 | 1,364 |
| 2012-03-29 | 690,000 | 691,000 | 685,000 | 687,000 | 3,459 | 1,374 |
| 2012-03-28 | 693,000 | 693,000 | 684,000 | 689,000 | 3,505 | 1,378 |
| 2012-03-27 | 689,000 | 697,000 | 689,000 | 697,000 | 4,500 | 1,394 |
| 2012-03-26 | 690,000 | 690,000 | 681,000 | 681,000 | 3,064 | 1,362 |
| 2012-03-23 | 693,000 | 695,000 | 688,000 | 690,000 | 4,137 | 1,380 |
| 2012-03-22 | 683,000 | 690,000 | 682,000 | 690,000 | 3,327 | 1,380 |
| 2012-03-21 | 683,000 | 687,000 | 680,000 | 684,000 | 3,136 | 1,368 |
| 2012-03-19 | 682,000 | 688,000 | 681,000 | 681,000 | 2,176 | 1,362 |
| 2012-03-16 | 683,000 | 685,000 | 681,000 | 684,000 | 3,063 | 1,368 |
| 2012-03-15 | 682,000 | 689,000 | 681,000 | 687,000 | 3,447 | 1,374 |
| 2012-03-14 | 689,000 | 691,000 | 680,000 | 680,000 | 3,686 | 1,360 |
| 2012-03-13 | 689,000 | 693,000 | 686,000 | 686,000 | 4,309 | 1,372 |
| 2012-03-12 | 698,000 | 698,000 | 685,000 | 685,000 | 3,855 | 1,370 |
| 2012-03-09 | 700,000 | 701,000 | 695,000 | 697,000 | 7,534 | 1,394 |
| 2012-03-08 | 691,000 | 697,000 | 688,000 | 691,000 | 4,585 | 1,382 |
| 2012-03-07 | 697,000 | 702,000 | 690,000 | 692,000 | 4,876 | 1,384 |
| 2012-03-06 | 684,000 | 704,000 | 684,000 | 699,000 | 7,895 | 1,398 |
| 2012-03-05 | 686,000 | 694,000 | 681,000 | 685,000 | 2,768 | 1,370 |
| 2012-03-02 | 679,000 | 688,000 | 676,000 | 687,000 | 5,014 | 1,374 |
| 2012-03-01 | 671,000 | 675,000 | 664,000 | 673,000 | 4,034 | 1,346 |
| 2012-02-29 | 668,000 | 678,000 | 664,000 | 667,000 | 5,190 | 1,334 |
| 2012-02-28 | 664,000 | 668,000 | 657,000 | 663,000 | 4,919 | 1,326 |
| 2012-02-27 | 668,000 | 669,000 | 662,000 | 664,000 | 2,631 | 1,328 |
| 2012-02-24 | 673,000 | 675,000 | 666,000 | 667,000 | 3,591 | 1,334 |
| 2012-02-23 | 669,000 | 674,000 | 665,000 | 671,000 | 3,758 | 1,342 |
| 2012-02-22 | 667,000 | 672,000 | 664,000 | 668,000 | 4,393 | 1,336 |
| 2012-02-21 | 657,000 | 663,000 | 654,000 | 661,000 | 4,028 | 1,322 |
| 2012-02-20 | 653,000 | 663,000 | 652,000 | 662,000 | 4,528 | 1,324 |
| 2012-02-17 | 654,000 | 655,000 | 648,000 | 648,000 | 4,740 | 1,296 |
| 2012-02-16 | 655,000 | 656,000 | 648,000 | 650,000 | 5,035 | 1,300 |
| 2012-02-15 | 644,000 | 659,000 | 642,000 | 658,000 | 6,417 | 1,316 |
| 2012-02-14 | 637,000 | 641,000 | 635,000 | 639,000 | 3,619 | 1,278 |
| 2012-02-13 | 643,000 | 644,000 | 639,000 | 640,000 | 2,927 | 1,280 |
| 2012-02-10 | 643,000 | 643,000 | 634,000 | 638,000 | 4,136 | 1,276 |
| 2012-02-09 | 644,000 | 647,000 | 642,000 | 643,000 | 3,129 | 1,286 |
| 2012-02-08 | 648,000 | 650,000 | 645,000 | 648,000 | 2,236 | 1,296 |
| 2012-02-07 | 647,000 | 649,000 | 645,000 | 648,000 | 1,840 | 1,296 |
| 2012-02-06 | 645,000 | 646,000 | 641,000 | 645,000 | 2,333 | 1,290 |
| 2012-02-03 | 647,000 | 648,000 | 638,000 | 638,000 | 3,752 | 1,276 |
| 2012-02-02 | 650,000 | 651,000 | 645,000 | 646,000 | 3,251 | 1,292 |
| 2012-02-01 | 655,000 | 655,000 | 646,000 | 647,000 | 3,439 | 1,294 |
| 2012-01-31 | 654,000 | 657,000 | 652,000 | 655,000 | 3,693 | 1,310 |
| 2012-01-30 | 647,000 | 652,000 | 645,000 | 650,000 | 2,081 | 1,300 |
| 2012-01-27 | 646,000 | 649,000 | 643,000 | 646,000 | 2,708 | 1,292 |
| 2012-01-26 | 648,000 | 654,000 | 643,000 | 650,000 | 3,996 | 1,300 |
| 2012-01-25 | 647,000 | 650,000 | 643,000 | 646,000 | 3,271 | 1,292 |
| 2012-01-24 | 642,000 | 645,000 | 637,000 | 644,000 | 3,287 | 1,288 |
| 2012-01-23 | 636,000 | 642,000 | 634,000 | 641,000 | 2,230 | 1,282 |
| 2012-01-20 | 637,000 | 640,000 | 632,000 | 636,000 | 4,116 | 1,272 |
| 2012-01-19 | 642,000 | 643,000 | 629,000 | 630,000 | 4,227 | 1,260 |
| 2012-01-18 | 642,000 | 648,000 | 637,000 | 643,000 | 3,105 | 1,286 |
| 2012-01-17 | 642,000 | 644,000 | 640,000 | 644,000 | 1,624 | 1,288 |
| 2012-01-16 | 643,000 | 644,000 | 636,000 | 641,000 | 2,574 | 1,282 |
| 2012-01-13 | 654,000 | 655,000 | 647,000 | 649,000 | 3,571 | 1,298 |
| 2012-01-12 | 647,000 | 651,000 | 645,000 | 648,000 | 1,763 | 1,296 |
| 2012-01-11 | 646,000 | 652,000 | 644,000 | 652,000 | 2,831 | 1,304 |
| 2012-01-10 | 648,000 | 655,000 | 642,000 | 649,000 | 2,869 | 1,298 |
| 2012-01-06 | 649,000 | 650,000 | 640,000 | 643,000 | 4,410 | 1,286 |
| 2012-01-05 | 656,000 | 658,000 | 648,000 | 653,000 | 3,135 | 1,306 |
| 2012-01-04 | 653,000 | 663,000 | 652,000 | 659,000 | 3,664 | 1,318 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株