9424 日本通信(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 | 5,300 | 5,380 | 5,250 | 5,320 | 5,704 | 53.20 |
| 2012-12-27 | 5,200 | 5,490 | 5,130 | 5,370 | 15,298 | 53.70 |
| 2012-12-26 | 5,160 | 5,200 | 5,110 | 5,160 | 7,574 | 51.60 |
| 2012-12-25 | 5,200 | 5,220 | 5,150 | 5,190 | 5,288 | 51.90 |
| 2012-12-21 | 5,270 | 5,290 | 5,180 | 5,190 | 8,527 | 51.90 |
| 2012-12-20 | 5,300 | 5,310 | 5,260 | 5,280 | 5,261 | 52.80 |
| 2012-12-19 | 5,270 | 5,330 | 5,180 | 5,310 | 8,428 | 53.10 |
| 2012-12-18 | 5,360 | 5,360 | 5,210 | 5,250 | 9,761 | 52.50 |
| 2012-12-17 | 5,460 | 5,470 | 5,360 | 5,360 | 8,479 | 53.60 |
| 2012-12-14 | 5,490 | 5,540 | 5,350 | 5,360 | 28,173 | 53.60 |
| 2012-12-13 | 5,200 | 5,200 | 5,130 | 5,190 | 6,343 | 51.90 |
| 2012-12-12 | 5,130 | 5,200 | 5,130 | 5,190 | 4,502 | 51.90 |
| 2012-12-11 | 5,160 | 5,160 | 5,110 | 5,120 | 4,201 | 51.20 |
| 2012-12-10 | 5,180 | 5,180 | 5,140 | 5,160 | 5,135 | 51.60 |
| 2012-12-07 | 5,190 | 5,200 | 5,120 | 5,170 | 6,172 | 51.70 |
| 2012-12-06 | 5,190 | 5,220 | 5,140 | 5,170 | 4,209 | 51.70 |
| 2012-12-05 | 5,160 | 5,210 | 5,150 | 5,180 | 2,385 | 51.80 |
| 2012-12-04 | 5,240 | 5,250 | 5,170 | 5,180 | 4,174 | 51.80 |
| 2012-12-03 | 5,210 | 5,280 | 5,200 | 5,240 | 3,040 | 52.40 |
| 2012-11-30 | 5,200 | 5,280 | 5,180 | 5,210 | 5,071 | 52.10 |
| 2012-11-29 | 5,150 | 5,280 | 5,150 | 5,180 | 3,545 | 51.80 |
| 2012-11-28 | 5,200 | 5,210 | 5,100 | 5,180 | 6,338 | 51.80 |
| 2012-11-27 | 5,340 | 5,350 | 5,220 | 5,220 | 7,492 | 52.20 |
| 2012-11-26 | 5,340 | 5,380 | 5,300 | 5,340 | 6,520 | 53.40 |
| 2012-11-22 | 5,280 | 5,330 | 5,250 | 5,280 | 5,520 | 52.80 |
| 2012-11-21 | 5,210 | 5,380 | 5,200 | 5,280 | 6,742 | 52.80 |
| 2012-11-20 | 5,140 | 5,450 | 5,140 | 5,260 | 15,926 | 52.60 |
| 2012-11-19 | 5,140 | 5,150 | 5,090 | 5,090 | 7,884 | 50.90 |
| 2012-11-16 | 5,090 | 5,130 | 5,000 | 5,060 | 11,567 | 50.60 |
| 2012-11-15 | 5,100 | 5,180 | 5,030 | 5,150 | 10,833 | 51.50 |
| 2012-11-14 | 5,050 | 5,180 | 4,980 | 5,140 | 15,701 | 51.40 |
| 2012-11-13 | 5,300 | 5,380 | 5,100 | 5,100 | 73,440 | 51 |
| 2012-11-12 | 6,000 | 6,590 | 5,950 | 6,100 | 44,282 | 61 |
| 2012-11-09 | 5,730 | 5,970 | 5,690 | 5,840 | 10,961 | 58.40 |
| 2012-11-08 | 5,860 | 5,990 | 5,680 | 5,840 | 14,874 | 58.40 |
| 2012-11-07 | 6,200 | 6,470 | 5,940 | 6,000 | 44,078 | 60 |
| 2012-11-06 | 5,460 | 6,270 | 5,380 | 6,270 | 76,436 | 62.70 |
| 2012-11-05 | 5,220 | 5,360 | 5,210 | 5,270 | 6,883 | 52.70 |
| 2012-11-02 | 5,210 | 5,450 | 5,210 | 5,300 | 11,708 | 53 |
| 2012-11-01 | 5,100 | 5,390 | 5,090 | 5,280 | 15,140 | 52.80 |
| 2012-10-31 | 4,990 | 5,510 | 4,940 | 5,110 | 26,797 | 51.10 |
| 2012-10-30 | 5,180 | 5,230 | 4,990 | 4,995 | 13,344 | 49.95 |
| 2012-10-29 | 5,390 | 5,390 | 5,170 | 5,240 | 11,117 | 52.40 |
| 2012-10-26 | 5,420 | 5,420 | 5,370 | 5,370 | 6,957 | 53.70 |
| 2012-10-25 | 5,510 | 5,550 | 5,370 | 5,450 | 6,194 | 54.50 |
| 2012-10-24 | 5,600 | 5,620 | 5,490 | 5,500 | 8,413 | 55 |
| 2012-10-23 | 5,580 | 5,670 | 5,570 | 5,590 | 4,275 | 55.90 |
| 2012-10-22 | 5,600 | 5,600 | 5,530 | 5,560 | 4,164 | 55.60 |
| 2012-10-19 | 5,700 | 5,700 | 5,580 | 5,650 | 4,332 | 56.50 |
| 2012-10-18 | 5,550 | 5,670 | 5,520 | 5,650 | 7,584 | 56.50 |
| 2012-10-17 | 5,600 | 5,650 | 5,450 | 5,500 | 6,707 | 55 |
| 2012-10-16 | 5,380 | 5,700 | 5,380 | 5,540 | 9,093 | 55.40 |
| 2012-10-15 | 5,370 | 5,450 | 5,330 | 5,410 | 5,116 | 54.10 |
| 2012-10-12 | 5,650 | 5,700 | 5,300 | 5,450 | 14,969 | 54.50 |
| 2012-10-11 | 5,590 | 5,830 | 5,590 | 5,700 | 7,614 | 57 |
| 2012-10-10 | 5,940 | 5,940 | 5,660 | 5,700 | 14,985 | 57 |
| 2012-10-09 | 6,010 | 6,090 | 6,000 | 6,010 | 7,213 | 60.10 |
| 2012-10-05 | 6,090 | 6,160 | 6,050 | 6,070 | 5,326 | 60.70 |
| 2012-10-04 | 6,080 | 6,170 | 6,050 | 6,090 | 6,000 | 60.90 |
| 2012-10-03 | 6,350 | 6,400 | 6,160 | 6,180 | 5,876 | 61.80 |
| 2012-10-02 | 6,160 | 6,400 | 6,160 | 6,310 | 10,645 | 63.10 |
| 2012-10-01 | 6,220 | 6,330 | 6,030 | 6,100 | 7,493 | 61 |
| 2012-09-28 | 6,300 | 6,370 | 6,260 | 6,270 | 3,030 | 62.70 |
| 2012-09-27 | 6,400 | 6,430 | 6,310 | 6,310 | 3,609 | 63.10 |
| 2012-09-26 | 6,400 | 6,420 | 6,350 | 6,370 | 4,011 | 63.70 |
| 2012-09-25 | 6,410 | 6,520 | 6,410 | 6,470 | 3,952 | 64.70 |
| 2012-09-24 | 6,550 | 6,570 | 6,390 | 6,450 | 5,254 | 64.50 |
| 2012-09-21 | 6,600 | 6,610 | 6,510 | 6,530 | 4,006 | 65.30 |
| 2012-09-20 | 6,680 | 6,730 | 6,500 | 6,570 | 7,899 | 65.70 |
| 2012-09-19 | 6,650 | 6,740 | 6,610 | 6,660 | 4,077 | 66.60 |
| 2012-09-18 | 6,630 | 6,720 | 6,570 | 6,700 | 5,609 | 67 |
| 2012-09-14 | 6,640 | 6,900 | 6,630 | 6,730 | 11,156 | 67.30 |
| 2012-09-13 | 6,430 | 6,600 | 6,430 | 6,550 | 6,523 | 65.50 |
| 2012-09-12 | 6,410 | 6,480 | 6,370 | 6,480 | 4,881 | 64.80 |
| 2012-09-11 | 6,370 | 6,490 | 6,370 | 6,450 | 4,401 | 64.50 |
| 2012-09-10 | 6,360 | 6,440 | 6,350 | 6,350 | 3,964 | 63.50 |
| 2012-09-07 | 6,420 | 6,500 | 6,310 | 6,400 | 4,761 | 64 |
| 2012-09-06 | 6,400 | 6,500 | 6,310 | 6,310 | 4,505 | 63.10 |
| 2012-09-05 | 6,700 | 6,710 | 6,440 | 6,480 | 5,447 | 64.80 |
| 2012-09-04 | 6,820 | 6,920 | 6,700 | 6,710 | 6,554 | 67.10 |
| 2012-09-03 | 6,650 | 6,900 | 6,650 | 6,750 | 9,345 | 67.50 |
| 2012-08-31 | 6,500 | 6,590 | 6,380 | 6,530 | 13,460 | 65.30 |
| 2012-08-30 | 7,200 | 7,340 | 6,800 | 6,800 | 9,781 | 68 |
| 2012-08-29 | 7,200 | 7,220 | 7,100 | 7,160 | 4,443 | 71.60 |
| 2012-08-28 | 7,410 | 7,450 | 7,240 | 7,270 | 6,270 | 72.70 |
| 2012-08-27 | 7,530 | 7,530 | 7,440 | 7,440 | 3,299 | 74.40 |
| 2012-08-24 | 7,530 | 7,560 | 7,470 | 7,550 | 2,045 | 75.50 |
| 2012-08-23 | 7,510 | 7,640 | 7,490 | 7,570 | 3,138 | 75.70 |
| 2012-08-22 | 7,630 | 7,680 | 7,550 | 7,660 | 3,224 | 76.60 |
| 2012-08-21 | 7,700 | 7,710 | 7,650 | 7,690 | 2,391 | 76.90 |
| 2012-08-20 | 7,680 | 7,760 | 7,650 | 7,720 | 4,895 | 77.20 |
| 2012-08-17 | 7,550 | 7,610 | 7,480 | 7,600 | 3,076 | 76 |
| 2012-08-16 | 7,390 | 7,480 | 7,350 | 7,470 | 3,403 | 74.70 |
| 2012-08-15 | 7,430 | 7,450 | 7,380 | 7,410 | 1,943 | 74.10 |
| 2012-08-14 | 7,400 | 7,530 | 7,390 | 7,410 | 3,003 | 74.10 |
| 2012-08-13 | 7,410 | 7,440 | 7,390 | 7,400 | 1,509 | 74 |
| 2012-08-10 | 7,400 | 7,500 | 7,370 | 7,440 | 3,504 | 74.40 |
| 2012-08-09 | 7,600 | 7,640 | 7,380 | 7,450 | 5,949 | 74.50 |
| 2012-08-08 | 7,680 | 7,760 | 7,620 | 7,680 | 3,049 | 76.80 |
| 2012-08-07 | 7,500 | 7,700 | 7,500 | 7,610 | 5,972 | 76.10 |
| 2012-08-06 | 7,330 | 7,560 | 7,300 | 7,460 | 12,328 | 74.60 |
| 2012-08-03 | 7,520 | 7,930 | 7,520 | 7,550 | 30,239 | 75.50 |
| 2012-08-02 | 9,000 | 9,080 | 8,900 | 9,020 | 5,302 | 90.20 |
| 2012-08-01 | 8,780 | 8,930 | 8,770 | 8,880 | 2,004 | 88.80 |
| 2012-07-31 | 8,510 | 8,940 | 8,470 | 8,930 | 5,715 | 89.30 |
| 2012-07-30 | 8,210 | 8,530 | 8,210 | 8,440 | 4,252 | 84.40 |
| 2012-07-27 | 8,160 | 8,320 | 8,140 | 8,270 | 3,355 | 82.70 |
| 2012-07-26 | 8,000 | 8,130 | 7,940 | 8,120 | 2,436 | 81.20 |
| 2012-07-25 | 8,030 | 8,080 | 7,940 | 7,950 | 2,950 | 79.50 |
| 2012-07-24 | 8,120 | 8,400 | 8,100 | 8,120 | 5,614 | 81.20 |
| 2012-07-23 | 8,630 | 8,640 | 8,120 | 8,280 | 5,910 | 82.80 |
| 2012-07-20 | 8,690 | 8,750 | 8,660 | 8,730 | 3,494 | 87.30 |
| 2012-07-19 | 8,740 | 8,890 | 8,710 | 8,760 | 3,818 | 87.60 |
| 2012-07-18 | 8,960 | 9,000 | 8,850 | 8,860 | 4,299 | 88.60 |
| 2012-07-17 | 9,000 | 9,140 | 8,910 | 9,020 | 5,623 | 90.20 |
| 2012-07-13 | 8,900 | 9,150 | 8,860 | 9,040 | 5,253 | 90.40 |
| 2012-07-12 | 9,480 | 9,530 | 8,930 | 8,930 | 9,663 | 89.30 |
| 2012-07-11 | 9,150 | 9,470 | 9,100 | 9,400 | 8,568 | 94 |
| 2012-07-10 | 9,100 | 9,240 | 9,100 | 9,190 | 6,221 | 91.90 |
| 2012-07-09 | 9,000 | 9,230 | 8,910 | 9,050 | 7,108 | 90.50 |
| 2012-07-06 | 9,000 | 9,140 | 8,980 | 9,000 | 5,091 | 90 |
| 2012-07-05 | 8,910 | 9,170 | 8,860 | 9,130 | 8,000 | 91.30 |
| 2012-07-04 | 9,000 | 9,110 | 8,910 | 8,950 | 5,536 | 89.50 |
| 2012-07-03 | 8,900 | 8,950 | 8,840 | 8,930 | 3,901 | 89.30 |
| 2012-07-02 | 8,900 | 9,250 | 8,820 | 8,980 | 11,104 | 89.80 |
| 2012-06-29 | 8,290 | 9,150 | 8,290 | 8,730 | 22,293 | 87.30 |
| 2012-06-28 | 8,390 | 8,430 | 8,230 | 8,320 | 6,933 | 83.20 |
| 2012-06-27 | 8,050 | 8,330 | 8,020 | 8,290 | 8,199 | 82.90 |
| 2012-06-26 | 8,040 | 8,140 | 8,000 | 8,040 | 3,211 | 80.40 |
| 2012-06-25 | 8,110 | 8,170 | 8,030 | 8,080 | 3,626 | 80.80 |
| 2012-06-22 | 8,010 | 8,100 | 7,930 | 8,050 | 4,746 | 80.50 |
| 2012-06-21 | 8,150 | 8,150 | 8,000 | 8,110 | 5,085 | 81.10 |
| 2012-06-20 | 7,890 | 8,170 | 7,880 | 8,050 | 6,187 | 80.50 |
| 2012-06-19 | 7,890 | 7,900 | 7,780 | 7,840 | 3,721 | 78.40 |
| 2012-06-18 | 7,720 | 7,930 | 7,720 | 7,820 | 5,008 | 78.20 |
| 2012-06-15 | 7,700 | 7,770 | 7,620 | 7,680 | 3,971 | 76.80 |
| 2012-06-14 | 7,810 | 7,810 | 7,700 | 7,750 | 3,231 | 77.50 |
| 2012-06-13 | 7,860 | 7,920 | 7,800 | 7,850 | 1,554 | 78.50 |
| 2012-06-12 | 7,850 | 7,890 | 7,760 | 7,800 | 2,389 | 78 |
| 2012-06-11 | 7,990 | 8,020 | 7,870 | 7,910 | 3,048 | 79.10 |
| 2012-06-08 | 8,020 | 8,020 | 7,790 | 7,840 | 3,812 | 78.40 |
| 2012-06-07 | 7,880 | 8,300 | 7,870 | 8,000 | 8,833 | 80 |
| 2012-06-06 | 7,660 | 7,800 | 7,610 | 7,720 | 3,985 | 77.20 |
| 2012-06-05 | 7,530 | 7,750 | 7,530 | 7,660 | 3,242 | 76.60 |
| 2012-06-04 | 7,700 | 7,700 | 7,520 | 7,520 | 5,645 | 75.20 |
| 2012-06-01 | 7,980 | 8,130 | 7,850 | 7,980 | 5,069 | 79.80 |
| 2012-05-31 | 8,020 | 8,170 | 7,850 | 7,930 | 5,912 | 79.30 |
| 2012-05-30 | 8,130 | 8,180 | 8,040 | 8,180 | 3,854 | 81.80 |
| 2012-05-29 | 8,150 | 8,270 | 7,880 | 8,080 | 6,677 | 80.80 |
| 2012-05-28 | 8,500 | 8,510 | 7,840 | 8,190 | 27,152 | 81.90 |
| 2012-05-25 | 7,800 | 7,800 | 7,510 | 7,550 | 6,056 | 75.50 |
| 2012-05-24 | 7,880 | 7,910 | 7,750 | 7,820 | 4,212 | 78.20 |
| 2012-05-23 | 8,060 | 8,070 | 7,860 | 7,880 | 2,843 | 78.80 |
| 2012-05-22 | 8,060 | 8,230 | 8,040 | 8,060 | 2,818 | 80.60 |
| 2012-05-21 | 7,800 | 8,150 | 7,790 | 8,030 | 3,011 | 80.30 |
| 2012-05-18 | 8,150 | 8,200 | 7,900 | 7,950 | 6,707 | 79.50 |
| 2012-05-17 | 8,450 | 8,450 | 8,170 | 8,390 | 4,969 | 83.90 |
| 2012-05-16 | 8,090 | 8,450 | 8,040 | 8,450 | 6,797 | 84.50 |
| 2012-05-15 | 8,000 | 8,300 | 7,730 | 8,040 | 11,110 | 80.40 |
| 2012-05-14 | 8,710 | 8,870 | 8,320 | 8,360 | 9,509 | 83.60 |
| 2012-05-11 | 9,600 | 10,150 | 9,000 | 9,000 | 29,840 | 90 |
| 2012-05-10 | 9,240 | 9,480 | 9,150 | 9,450 | 4,417 | 94.50 |
| 2012-05-09 | 9,350 | 9,530 | 9,230 | 9,300 | 4,081 | 93 |
| 2012-05-08 | 9,400 | 9,630 | 9,340 | 9,480 | 4,469 | 94.80 |
| 2012-05-07 | 9,480 | 9,600 | 9,310 | 9,310 | 6,153 | 93.10 |
| 2012-05-02 | 9,570 | 9,630 | 9,510 | 9,520 | 3,532 | 95.20 |
| 2012-05-01 | 9,510 | 9,670 | 9,490 | 9,540 | 5,606 | 95.40 |
| 2012-04-27 | 9,450 | 9,700 | 9,390 | 9,490 | 5,595 | 94.90 |
| 2012-04-26 | 9,610 | 9,700 | 9,410 | 9,410 | 7,164 | 94.10 |
| 2012-04-25 | 9,780 | 9,970 | 9,650 | 9,750 | 9,291 | 97.50 |
| 2012-04-24 | 9,500 | 10,180 | 9,470 | 9,820 | 30,228 | 98.20 |
| 2012-04-23 | 9,470 | 9,660 | 9,360 | 9,590 | 13,736 | 95.90 |
| 2012-04-20 | 9,040 | 9,450 | 9,020 | 9,410 | 8,635 | 94.10 |
| 2012-04-19 | 9,320 | 9,340 | 9,070 | 9,070 | 6,448 | 90.70 |
| 2012-04-18 | 9,230 | 9,340 | 9,230 | 9,240 | 3,411 | 92.40 |
| 2012-04-17 | 9,380 | 9,460 | 9,200 | 9,200 | 7,436 | 92 |
| 2012-04-16 | 9,220 | 9,480 | 9,210 | 9,280 | 9,639 | 92.80 |
| 2012-04-13 | 9,200 | 9,360 | 9,170 | 9,190 | 5,788 | 91.90 |
| 2012-04-12 | 9,090 | 9,210 | 9,050 | 9,130 | 6,020 | 91.30 |
| 2012-04-11 | 8,830 | 9,100 | 8,760 | 9,070 | 9,347 | 90.70 |
| 2012-04-10 | 9,020 | 9,250 | 9,000 | 9,010 | 8,279 | 90.10 |
| 2012-04-09 | 9,320 | 9,330 | 8,990 | 9,170 | 13,969 | 91.70 |
| 2012-04-06 | 9,470 | 9,680 | 9,330 | 9,410 | 28,106 | 94.10 |
| 2012-04-05 | 9,580 | 9,840 | 9,280 | 9,570 | 76,594 | 95.70 |
| 2012-04-04 | 8,360 | 8,540 | 8,350 | 8,390 | 3,843 | 83.90 |
| 2012-04-03 | 8,620 | 8,620 | 8,400 | 8,460 | 5,167 | 84.60 |
| 2012-04-02 | 8,720 | 8,730 | 8,580 | 8,610 | 4,250 | 86.10 |
| 2012-03-30 | 8,660 | 8,800 | 8,560 | 8,720 | 7,462 | 87.20 |
| 2012-03-29 | 8,700 | 8,750 | 8,550 | 8,590 | 5,541 | 85.90 |
| 2012-03-28 | 8,350 | 8,840 | 8,310 | 8,770 | 12,428 | 87.70 |
| 2012-03-27 | 8,320 | 8,430 | 8,200 | 8,240 | 9,124 | 82.40 |
| 2012-03-26 | 8,500 | 8,540 | 8,310 | 8,310 | 6,154 | 83.10 |
| 2012-03-23 | 8,630 | 8,630 | 8,400 | 8,430 | 7,297 | 84.30 |
| 2012-03-22 | 8,520 | 8,810 | 8,520 | 8,640 | 6,381 | 86.40 |
| 2012-03-21 | 8,660 | 8,780 | 8,580 | 8,580 | 7,067 | 85.80 |
| 2012-03-19 | 8,630 | 8,800 | 8,630 | 8,660 | 6,703 | 86.60 |
| 2012-03-16 | 8,740 | 8,790 | 8,630 | 8,680 | 6,782 | 86.80 |
| 2012-03-15 | 8,940 | 8,970 | 8,690 | 8,750 | 7,994 | 87.50 |
| 2012-03-14 | 8,990 | 9,040 | 8,890 | 8,940 | 6,088 | 89.40 |
| 2012-03-13 | 9,150 | 9,150 | 8,870 | 8,870 | 8,102 | 88.70 |
| 2012-03-12 | 8,900 | 9,190 | 8,900 | 9,040 | 9,184 | 90.40 |
| 2012-03-09 | 8,750 | 8,940 | 8,750 | 8,870 | 7,203 | 88.70 |
| 2012-03-08 | 8,580 | 8,930 | 8,580 | 8,770 | 7,636 | 87.70 |
| 2012-03-07 | 8,640 | 8,680 | 8,530 | 8,580 | 6,516 | 85.80 |
| 2012-03-06 | 8,850 | 8,920 | 8,720 | 8,730 | 4,788 | 87.30 |
| 2012-03-05 | 8,720 | 9,030 | 8,630 | 8,810 | 6,826 | 88.10 |
| 2012-03-02 | 8,900 | 8,940 | 8,800 | 8,810 | 7,113 | 88.10 |
| 2012-03-01 | 9,000 | 9,140 | 8,880 | 8,930 | 13,451 | 89.30 |
| 2012-02-29 | 9,160 | 9,360 | 9,110 | 9,110 | 10,550 | 91.10 |
| 2012-02-28 | 9,230 | 9,400 | 9,050 | 9,310 | 14,764 | 93.10 |
| 2012-02-27 | 9,230 | 9,500 | 9,180 | 9,330 | 13,998 | 93.30 |
| 2012-02-24 | 9,210 | 9,270 | 9,140 | 9,150 | 7,344 | 91.50 |
| 2012-02-23 | 9,480 | 9,530 | 9,170 | 9,270 | 12,056 | 92.70 |
| 2012-02-22 | 9,490 | 9,610 | 9,280 | 9,400 | 20,501 | 94 |
| 2012-02-21 | 8,910 | 9,470 | 8,910 | 9,200 | 19,128 | 92 |
| 2012-02-20 | 9,020 | 9,120 | 8,860 | 9,000 | 11,916 | 90 |
| 2012-02-17 | 9,150 | 9,190 | 9,030 | 9,050 | 8,599 | 90.50 |
| 2012-02-16 | 9,180 | 9,320 | 9,050 | 9,050 | 13,245 | 90.50 |
| 2012-02-15 | 9,030 | 9,320 | 9,030 | 9,230 | 14,301 | 92.30 |
| 2012-02-14 | 9,130 | 9,230 | 8,950 | 9,030 | 10,954 | 90.30 |
| 2012-02-13 | 9,300 | 9,480 | 9,050 | 9,240 | 20,072 | 92.40 |
| 2012-02-10 | 9,680 | 9,770 | 9,220 | 9,220 | 21,994 | 92.20 |
| 2012-02-09 | 9,900 | 10,140 | 9,500 | 9,650 | 24,801 | 96.50 |
| 2012-02-08 | 9,700 | 10,200 | 9,670 | 9,950 | 30,523 | 99.50 |
| 2012-02-07 | 9,600 | 10,090 | 9,380 | 9,830 | 36,011 | 98.30 |
| 2012-02-06 | 10,120 | 10,530 | 9,540 | 9,540 | 37,464 | 95.40 |
| 2012-02-03 | 10,360 | 10,550 | 9,850 | 10,110 | 73,732 | 101.10 |
| 2012-02-02 | 9,880 | 10,780 | 9,510 | 10,780 | 116,733 | 107.80 |
| 2012-02-01 | 8,730 | 9,370 | 8,700 | 9,280 | 29,404 | 92.80 |
| 2012-01-31 | 8,770 | 8,970 | 8,560 | 8,840 | 18,734 | 88.40 |
| 2012-01-30 | 9,500 | 9,690 | 8,850 | 9,000 | 47,573 | 90 |
| 2012-01-27 | 8,390 | 9,600 | 8,290 | 8,770 | 86,676 | 87.70 |
| 2012-01-26 | 8,200 | 8,240 | 8,050 | 8,180 | 14,116 | 81.80 |
| 2012-01-25 | 7,750 | 8,100 | 7,700 | 7,810 | 10,908 | 78.10 |
| 2012-01-24 | 7,500 | 8,000 | 7,460 | 7,800 | 18,199 | 78 |
| 2012-01-23 | 7,420 | 7,580 | 7,410 | 7,510 | 5,930 | 75.10 |
| 2012-01-20 | 7,490 | 7,490 | 7,330 | 7,460 | 5,171 | 74.60 |
| 2012-01-19 | 7,450 | 7,640 | 7,400 | 7,450 | 7,708 | 74.50 |
| 2012-01-18 | 7,350 | 7,440 | 7,310 | 7,310 | 3,993 | 73.10 |
| 2012-01-17 | 7,400 | 7,550 | 7,330 | 7,340 | 5,869 | 73.40 |
| 2012-01-16 | 7,610 | 7,640 | 7,310 | 7,490 | 9,962 | 74.90 |
| 2012-01-13 | 7,600 | 7,750 | 7,520 | 7,650 | 5,432 | 76.50 |
| 2012-01-12 | 7,730 | 7,890 | 7,520 | 7,550 | 7,371 | 75.50 |
| 2012-01-11 | 7,990 | 8,030 | 7,700 | 7,720 | 8,357 | 77.20 |
| 2012-01-10 | 8,160 | 8,230 | 7,770 | 7,990 | 12,103 | 79.90 |
| 2012-01-06 | 7,800 | 8,300 | 7,800 | 8,050 | 16,223 | 80.50 |
| 2012-01-05 | 7,860 | 7,860 | 7,750 | 7,820 | 5,581 | 78.20 |
| 2012-01-04 | 7,860 | 7,930 | 7,780 | 7,860 | 3,795 | 78.60 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
