9435 (株)光通信 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 | 3,315 | 3,350 | 3,280 | 3,330 | 288,200 | 3,330 |
| 2012-12-27 | 3,400 | 3,400 | 3,330 | 3,340 | 251,400 | 3,340 |
| 2012-12-26 | 3,350 | 3,410 | 3,330 | 3,380 | 265,600 | 3,380 |
| 2012-12-25 | 3,445 | 3,485 | 3,355 | 3,400 | 356,200 | 3,400 |
| 2012-12-21 | 3,580 | 3,585 | 3,500 | 3,515 | 192,600 | 3,515 |
| 2012-12-20 | 3,575 | 3,615 | 3,570 | 3,580 | 130,700 | 3,580 |
| 2012-12-19 | 3,640 | 3,655 | 3,575 | 3,605 | 190,300 | 3,605 |
| 2012-12-18 | 3,605 | 3,660 | 3,550 | 3,640 | 267,100 | 3,640 |
| 2012-12-17 | 3,620 | 3,660 | 3,615 | 3,625 | 125,900 | 3,625 |
| 2012-12-14 | 3,660 | 3,680 | 3,610 | 3,620 | 140,700 | 3,620 |
| 2012-12-13 | 3,650 | 3,660 | 3,615 | 3,645 | 191,700 | 3,645 |
| 2012-12-12 | 3,715 | 3,730 | 3,630 | 3,650 | 183,500 | 3,650 |
| 2012-12-11 | 3,740 | 3,765 | 3,695 | 3,710 | 105,700 | 3,710 |
| 2012-12-10 | 3,780 | 3,780 | 3,730 | 3,740 | 90,300 | 3,740 |
| 2012-12-07 | 3,825 | 3,835 | 3,760 | 3,780 | 85,400 | 3,780 |
| 2012-12-06 | 3,860 | 3,890 | 3,790 | 3,805 | 161,300 | 3,805 |
| 2012-12-05 | 3,765 | 3,825 | 3,765 | 3,810 | 96,400 | 3,810 |
| 2012-12-04 | 3,785 | 3,830 | 3,775 | 3,800 | 197,500 | 3,800 |
| 2012-12-03 | 3,775 | 3,985 | 3,680 | 3,835 | 379,300 | 3,835 |
| 2012-11-30 | 3,800 | 3,855 | 3,740 | 3,750 | 639,000 | 3,750 |
| 2012-11-29 | 3,820 | 3,845 | 3,760 | 3,840 | 225,100 | 3,840 |
| 2012-11-28 | 3,880 | 3,885 | 3,825 | 3,845 | 161,700 | 3,845 |
| 2012-11-27 | 3,745 | 3,870 | 3,735 | 3,860 | 262,300 | 3,860 |
| 2012-11-26 | 3,720 | 3,740 | 3,665 | 3,710 | 247,300 | 3,710 |
| 2012-11-22 | 3,820 | 3,825 | 3,730 | 3,755 | 276,600 | 3,755 |
| 2012-11-21 | 3,895 | 3,895 | 3,805 | 3,815 | 187,900 | 3,815 |
| 2012-11-20 | 3,935 | 3,950 | 3,865 | 3,885 | 187,700 | 3,885 |
| 2012-11-19 | 3,850 | 3,915 | 3,835 | 3,880 | 221,500 | 3,880 |
| 2012-11-16 | 3,950 | 3,975 | 3,750 | 3,785 | 641,500 | 3,785 |
| 2012-11-15 | 4,050 | 4,060 | 3,845 | 3,880 | 798,900 | 3,880 |
| 2012-11-14 | 4,100 | 4,275 | 4,080 | 4,215 | 351,500 | 4,215 |
| 2012-11-13 | 4,390 | 4,395 | 4,090 | 4,125 | 576,100 | 4,125 |
| 2012-11-12 | 4,305 | 4,330 | 4,220 | 4,280 | 186,100 | 4,280 |
| 2012-11-09 | 4,310 | 4,365 | 4,240 | 4,350 | 227,500 | 4,350 |
| 2012-11-08 | 4,335 | 4,380 | 4,305 | 4,340 | 151,900 | 4,340 |
| 2012-11-07 | 4,390 | 4,435 | 4,330 | 4,395 | 163,300 | 4,395 |
| 2012-11-06 | 4,330 | 4,390 | 4,295 | 4,380 | 132,200 | 4,380 |
| 2012-11-05 | 4,360 | 4,375 | 4,320 | 4,350 | 128,500 | 4,350 |
| 2012-11-02 | 4,420 | 4,490 | 4,365 | 4,380 | 168,600 | 4,380 |
| 2012-11-01 | 4,425 | 4,440 | 4,380 | 4,415 | 142,900 | 4,415 |
| 2012-10-31 | 4,390 | 4,420 | 4,370 | 4,410 | 132,200 | 4,410 |
| 2012-10-30 | 4,405 | 4,460 | 4,345 | 4,360 | 280,500 | 4,360 |
| 2012-10-29 | 4,380 | 4,460 | 4,345 | 4,420 | 152,600 | 4,420 |
| 2012-10-26 | 4,400 | 4,485 | 4,365 | 4,400 | 262,300 | 4,400 |
| 2012-10-25 | 4,425 | 4,460 | 4,365 | 4,385 | 186,000 | 4,385 |
| 2012-10-24 | 4,290 | 4,420 | 4,245 | 4,400 | 405,800 | 4,400 |
| 2012-10-23 | 4,260 | 4,300 | 4,215 | 4,290 | 191,800 | 4,290 |
| 2012-10-22 | 4,100 | 4,270 | 4,090 | 4,265 | 217,000 | 4,265 |
| 2012-10-19 | 4,290 | 4,330 | 4,120 | 4,145 | 295,700 | 4,145 |
| 2012-10-18 | 4,195 | 4,305 | 4,165 | 4,285 | 304,800 | 4,285 |
| 2012-10-17 | 4,090 | 4,190 | 4,075 | 4,180 | 175,900 | 4,180 |
| 2012-10-16 | 4,025 | 4,095 | 4,020 | 4,090 | 93,000 | 4,090 |
| 2012-10-15 | 4,050 | 4,065 | 3,965 | 4,025 | 157,300 | 4,025 |
| 2012-10-12 | 4,050 | 4,105 | 3,980 | 4,040 | 175,300 | 4,040 |
| 2012-10-11 | 4,020 | 4,080 | 3,970 | 4,065 | 184,100 | 4,065 |
| 2012-10-10 | 4,145 | 4,170 | 4,030 | 4,060 | 188,400 | 4,060 |
| 2012-10-09 | 4,130 | 4,210 | 4,125 | 4,185 | 272,900 | 4,185 |
| 2012-10-05 | 4,000 | 4,110 | 3,980 | 4,100 | 186,100 | 4,100 |
| 2012-10-04 | 3,995 | 4,080 | 3,995 | 4,050 | 142,400 | 4,050 |
| 2012-10-03 | 3,925 | 4,025 | 3,920 | 3,980 | 165,700 | 3,980 |
| 2012-10-02 | 4,090 | 4,130 | 3,955 | 3,960 | 207,100 | 3,960 |
| 2012-10-01 | 4,130 | 4,130 | 4,005 | 4,065 | 133,500 | 4,065 |
| 2012-09-28 | 4,030 | 4,140 | 4,030 | 4,135 | 234,100 | 4,135 |
| 2012-09-27 | 4,000 | 4,045 | 3,985 | 4,035 | 117,200 | 4,035 |
| 2012-09-26 | 3,945 | 4,015 | 3,945 | 4,000 | 73,500 | 4,000 |
| 2012-09-25 | 3,945 | 4,005 | 3,935 | 4,000 | 85,200 | 4,000 |
| 2012-09-24 | 3,990 | 3,990 | 3,925 | 3,965 | 57,000 | 3,965 |
| 2012-09-21 | 3,920 | 4,020 | 3,915 | 3,975 | 136,000 | 3,975 |
| 2012-09-20 | 3,950 | 4,000 | 3,950 | 3,960 | 138,600 | 3,960 |
| 2012-09-19 | 3,905 | 3,990 | 3,870 | 3,930 | 228,300 | 3,930 |
| 2012-09-18 | 3,960 | 3,980 | 3,895 | 3,905 | 218,500 | 3,905 |
| 2012-09-14 | 4,085 | 4,100 | 3,935 | 3,965 | 290,800 | 3,965 |
| 2012-09-13 | 4,130 | 4,155 | 4,075 | 4,095 | 190,700 | 4,095 |
| 2012-09-12 | 4,040 | 4,125 | 4,025 | 4,100 | 268,000 | 4,100 |
| 2012-09-11 | 4,030 | 4,030 | 3,980 | 4,025 | 80,000 | 4,025 |
| 2012-09-10 | 3,920 | 4,040 | 3,905 | 4,040 | 155,500 | 4,040 |
| 2012-09-07 | 4,000 | 4,060 | 3,930 | 3,945 | 152,900 | 3,945 |
| 2012-09-06 | 3,900 | 3,980 | 3,900 | 3,955 | 142,600 | 3,955 |
| 2012-09-05 | 3,835 | 3,960 | 3,835 | 3,955 | 190,200 | 3,955 |
| 2012-09-04 | 3,915 | 3,915 | 3,820 | 3,840 | 124,000 | 3,840 |
| 2012-09-03 | 3,920 | 3,955 | 3,880 | 3,920 | 91,400 | 3,920 |
| 2012-08-31 | 3,860 | 3,965 | 3,855 | 3,920 | 136,300 | 3,920 |
| 2012-08-30 | 3,900 | 3,935 | 3,880 | 3,895 | 130,400 | 3,895 |
| 2012-08-29 | 3,885 | 4,050 | 3,880 | 3,945 | 315,200 | 3,945 |
| 2012-08-28 | 3,985 | 3,985 | 3,785 | 3,895 | 648,900 | 3,895 |
| 2012-08-27 | 4,065 | 4,075 | 4,030 | 4,035 | 113,400 | 4,035 |
| 2012-08-24 | 4,050 | 4,095 | 4,025 | 4,065 | 188,000 | 4,065 |
| 2012-08-23 | 4,065 | 4,105 | 4,035 | 4,065 | 195,000 | 4,065 |
| 2012-08-22 | 4,185 | 4,200 | 4,030 | 4,060 | 311,500 | 4,060 |
| 2012-08-21 | 4,085 | 4,230 | 4,075 | 4,190 | 317,600 | 4,190 |
| 2012-08-20 | 4,070 | 4,120 | 4,060 | 4,065 | 165,000 | 4,065 |
| 2012-08-17 | 4,100 | 4,120 | 4,030 | 4,050 | 266,500 | 4,050 |
| 2012-08-16 | 4,200 | 4,240 | 4,105 | 4,120 | 220,200 | 4,120 |
| 2012-08-15 | 4,210 | 4,290 | 4,135 | 4,180 | 256,900 | 4,180 |
| 2012-08-14 | 4,180 | 4,220 | 4,155 | 4,210 | 241,500 | 4,210 |
| 2012-08-13 | 3,990 | 4,165 | 3,975 | 4,165 | 318,600 | 4,165 |
| 2012-08-10 | 3,910 | 3,980 | 3,885 | 3,950 | 225,200 | 3,950 |
| 2012-08-09 | 3,835 | 3,930 | 3,830 | 3,925 | 122,300 | 3,925 |
| 2012-08-08 | 3,905 | 3,920 | 3,840 | 3,860 | 156,700 | 3,860 |
| 2012-08-07 | 3,855 | 3,895 | 3,845 | 3,890 | 154,100 | 3,890 |
| 2012-08-06 | 3,815 | 3,845 | 3,765 | 3,845 | 133,400 | 3,845 |
| 2012-08-03 | 3,780 | 3,780 | 3,745 | 3,765 | 87,100 | 3,765 |
| 2012-08-02 | 3,810 | 3,820 | 3,735 | 3,790 | 146,000 | 3,790 |
| 2012-08-01 | 3,745 | 3,805 | 3,735 | 3,795 | 130,200 | 3,795 |
| 2012-07-31 | 3,775 | 3,785 | 3,730 | 3,745 | 93,700 | 3,745 |
| 2012-07-30 | 3,730 | 3,780 | 3,725 | 3,760 | 106,700 | 3,760 |
| 2012-07-27 | 3,790 | 3,795 | 3,705 | 3,730 | 115,100 | 3,730 |
| 2012-07-26 | 3,640 | 3,735 | 3,640 | 3,730 | 187,300 | 3,730 |
| 2012-07-25 | 3,675 | 3,695 | 3,630 | 3,655 | 178,800 | 3,655 |
| 2012-07-24 | 3,690 | 3,720 | 3,600 | 3,680 | 257,300 | 3,680 |
| 2012-07-23 | 3,800 | 3,840 | 3,720 | 3,730 | 406,000 | 3,730 |
| 2012-07-20 | 3,610 | 3,820 | 3,540 | 3,750 | 690,900 | 3,750 |
| 2012-07-19 | 3,615 | 3,650 | 3,545 | 3,605 | 228,200 | 3,605 |
| 2012-07-18 | 3,685 | 3,725 | 3,600 | 3,610 | 280,000 | 3,610 |
| 2012-07-17 | 3,610 | 3,735 | 3,605 | 3,680 | 339,800 | 3,680 |
| 2012-07-13 | 3,445 | 3,665 | 3,440 | 3,600 | 373,600 | 3,600 |
| 2012-07-12 | 3,420 | 3,450 | 3,380 | 3,430 | 230,800 | 3,430 |
| 2012-07-11 | 3,380 | 3,470 | 3,365 | 3,465 | 151,400 | 3,465 |
| 2012-07-10 | 3,530 | 3,545 | 3,420 | 3,425 | 184,400 | 3,425 |
| 2012-07-09 | 3,450 | 3,540 | 3,450 | 3,505 | 182,300 | 3,505 |
| 2012-07-06 | 3,565 | 3,565 | 3,420 | 3,490 | 319,300 | 3,490 |
| 2012-07-05 | 3,665 | 3,670 | 3,530 | 3,545 | 305,900 | 3,545 |
| 2012-07-04 | 3,715 | 3,770 | 3,670 | 3,680 | 304,500 | 3,680 |
| 2012-07-03 | 3,575 | 3,710 | 3,565 | 3,710 | 293,000 | 3,710 |
| 2012-07-02 | 3,560 | 3,580 | 3,535 | 3,560 | 159,900 | 3,560 |
| 2012-06-29 | 3,540 | 3,550 | 3,500 | 3,515 | 227,100 | 3,515 |
| 2012-06-28 | 3,475 | 3,555 | 3,470 | 3,540 | 202,100 | 3,540 |
| 2012-06-27 | 3,395 | 3,490 | 3,360 | 3,470 | 298,400 | 3,470 |
| 2012-06-26 | 3,345 | 3,425 | 3,325 | 3,410 | 240,900 | 3,410 |
| 2012-06-25 | 3,400 | 3,400 | 3,300 | 3,340 | 336,600 | 3,340 |
| 2012-06-22 | 3,430 | 3,430 | 3,380 | 3,400 | 202,200 | 3,400 |
| 2012-06-21 | 3,465 | 3,465 | 3,410 | 3,435 | 226,200 | 3,435 |
| 2012-06-20 | 3,390 | 3,450 | 3,370 | 3,450 | 216,600 | 3,450 |
| 2012-06-19 | 3,380 | 3,400 | 3,335 | 3,390 | 174,500 | 3,390 |
| 2012-06-18 | 3,385 | 3,410 | 3,300 | 3,380 | 281,100 | 3,380 |
| 2012-06-15 | 3,340 | 3,385 | 3,310 | 3,370 | 224,900 | 3,370 |
| 2012-06-14 | 3,320 | 3,350 | 3,270 | 3,290 | 258,000 | 3,290 |
| 2012-06-13 | 3,250 | 3,325 | 3,250 | 3,320 | 234,800 | 3,320 |
| 2012-06-12 | 3,245 | 3,265 | 3,215 | 3,225 | 194,600 | 3,225 |
| 2012-06-11 | 3,220 | 3,280 | 3,210 | 3,275 | 269,200 | 3,275 |
| 2012-06-08 | 3,195 | 3,255 | 3,125 | 3,140 | 470,500 | 3,140 |
| 2012-06-07 | 3,150 | 3,215 | 3,110 | 3,190 | 397,700 | 3,190 |
| 2012-06-06 | 2,930 | 3,120 | 2,929 | 3,090 | 372,700 | 3,090 |
| 2012-06-05 | 2,936 | 2,938 | 2,861 | 2,892 | 313,000 | 2,892 |
| 2012-06-04 | 2,928 | 2,955 | 2,880 | 2,919 | 246,700 | 2,919 |
| 2012-06-01 | 2,939 | 2,955 | 2,902 | 2,928 | 256,200 | 2,928 |
| 2012-05-31 | 2,900 | 2,953 | 2,886 | 2,939 | 426,200 | 2,939 |
| 2012-05-30 | 2,952 | 2,956 | 2,894 | 2,925 | 439,000 | 2,925 |
| 2012-05-29 | 3,025 | 3,045 | 2,946 | 2,975 | 449,600 | 2,975 |
| 2012-05-28 | 2,959 | 3,035 | 2,955 | 3,025 | 308,200 | 3,025 |
| 2012-05-25 | 2,929 | 2,990 | 2,880 | 2,960 | 405,900 | 2,960 |
| 2012-05-24 | 2,898 | 2,977 | 2,881 | 2,929 | 505,900 | 2,929 |
| 2012-05-23 | 2,863 | 2,897 | 2,844 | 2,895 | 455,700 | 2,895 |
| 2012-05-22 | 2,759 | 2,859 | 2,759 | 2,855 | 493,700 | 2,855 |
| 2012-05-21 | 2,600 | 2,770 | 2,600 | 2,758 | 486,900 | 2,758 |
| 2012-05-18 | 2,450 | 2,642 | 2,430 | 2,600 | 463,100 | 2,600 |
| 2012-05-17 | 2,460 | 2,497 | 2,454 | 2,496 | 92,800 | 2,496 |
| 2012-05-16 | 2,468 | 2,497 | 2,440 | 2,490 | 166,200 | 2,490 |
| 2012-05-15 | 2,466 | 2,485 | 2,428 | 2,470 | 136,600 | 2,470 |
| 2012-05-14 | 2,473 | 2,509 | 2,456 | 2,495 | 109,100 | 2,495 |
| 2012-05-11 | 2,524 | 2,528 | 2,477 | 2,488 | 115,300 | 2,488 |
| 2012-05-10 | 2,501 | 2,526 | 2,482 | 2,519 | 91,400 | 2,519 |
| 2012-05-09 | 2,539 | 2,540 | 2,502 | 2,511 | 122,300 | 2,511 |
| 2012-05-08 | 2,544 | 2,584 | 2,520 | 2,557 | 131,000 | 2,557 |
| 2012-05-07 | 2,547 | 2,549 | 2,501 | 2,528 | 166,400 | 2,528 |
| 2012-05-02 | 2,606 | 2,606 | 2,558 | 2,584 | 110,400 | 2,584 |
| 2012-05-01 | 2,585 | 2,590 | 2,552 | 2,573 | 163,700 | 2,573 |
| 2012-04-27 | 2,635 | 2,663 | 2,586 | 2,614 | 118,300 | 2,614 |
| 2012-04-26 | 2,590 | 2,629 | 2,590 | 2,610 | 101,200 | 2,610 |
| 2012-04-25 | 2,537 | 2,607 | 2,531 | 2,589 | 165,900 | 2,589 |
| 2012-04-24 | 2,595 | 2,595 | 2,513 | 2,537 | 251,900 | 2,537 |
| 2012-04-23 | 2,661 | 2,693 | 2,594 | 2,599 | 288,100 | 2,599 |
| 2012-04-20 | 2,649 | 2,720 | 2,649 | 2,692 | 318,800 | 2,692 |
| 2012-04-19 | 2,616 | 2,674 | 2,616 | 2,649 | 163,600 | 2,649 |
| 2012-04-18 | 2,562 | 2,608 | 2,546 | 2,607 | 114,200 | 2,607 |
| 2012-04-17 | 2,500 | 2,543 | 2,499 | 2,537 | 138,800 | 2,537 |
| 2012-04-16 | 2,497 | 2,517 | 2,497 | 2,499 | 145,500 | 2,499 |
| 2012-04-13 | 2,502 | 2,519 | 2,489 | 2,497 | 216,400 | 2,497 |
| 2012-04-12 | 2,482 | 2,505 | 2,481 | 2,502 | 170,500 | 2,502 |
| 2012-04-11 | 2,447 | 2,477 | 2,420 | 2,470 | 157,500 | 2,470 |
| 2012-04-10 | 2,449 | 2,488 | 2,449 | 2,449 | 166,500 | 2,449 |
| 2012-04-09 | 2,421 | 2,455 | 2,400 | 2,438 | 134,900 | 2,438 |
| 2012-04-06 | 2,427 | 2,440 | 2,414 | 2,421 | 118,800 | 2,421 |
| 2012-04-05 | 2,374 | 2,450 | 2,365 | 2,426 | 239,500 | 2,426 |
| 2012-04-04 | 2,456 | 2,486 | 2,433 | 2,442 | 214,600 | 2,442 |
| 2012-04-03 | 2,461 | 2,463 | 2,448 | 2,452 | 82,500 | 2,452 |
| 2012-04-02 | 2,446 | 2,465 | 2,445 | 2,453 | 105,900 | 2,453 |
| 2012-03-30 | 2,442 | 2,442 | 2,409 | 2,432 | 91,200 | 2,432 |
| 2012-03-29 | 2,432 | 2,440 | 2,418 | 2,425 | 89,500 | 2,425 |
| 2012-03-28 | 2,454 | 2,455 | 2,421 | 2,431 | 124,900 | 2,431 |
| 2012-03-27 | 2,440 | 2,483 | 2,433 | 2,481 | 113,600 | 2,481 |
| 2012-03-26 | 2,431 | 2,450 | 2,406 | 2,408 | 154,300 | 2,408 |
| 2012-03-23 | 2,426 | 2,447 | 2,415 | 2,444 | 146,000 | 2,444 |
| 2012-03-22 | 2,417 | 2,442 | 2,416 | 2,426 | 191,700 | 2,426 |
| 2012-03-21 | 2,429 | 2,432 | 2,402 | 2,411 | 125,100 | 2,411 |
| 2012-03-19 | 2,411 | 2,428 | 2,410 | 2,424 | 143,700 | 2,424 |
| 2012-03-16 | 2,438 | 2,442 | 2,401 | 2,403 | 359,100 | 2,403 |
| 2012-03-15 | 2,383 | 2,454 | 2,356 | 2,407 | 295,700 | 2,407 |
| 2012-03-14 | 2,395 | 2,395 | 2,337 | 2,345 | 139,900 | 2,345 |
| 2012-03-13 | 2,375 | 2,387 | 2,345 | 2,353 | 178,900 | 2,353 |
| 2012-03-12 | 2,357 | 2,383 | 2,341 | 2,371 | 161,100 | 2,371 |
| 2012-03-09 | 2,327 | 2,353 | 2,310 | 2,348 | 131,600 | 2,348 |
| 2012-03-08 | 2,289 | 2,306 | 2,285 | 2,304 | 95,200 | 2,304 |
| 2012-03-07 | 2,262 | 2,278 | 2,253 | 2,277 | 110,300 | 2,277 |
| 2012-03-06 | 2,302 | 2,318 | 2,298 | 2,303 | 106,700 | 2,303 |
| 2012-03-05 | 2,318 | 2,318 | 2,293 | 2,300 | 154,800 | 2,300 |
| 2012-03-02 | 2,336 | 2,337 | 2,295 | 2,303 | 186,800 | 2,303 |
| 2012-03-01 | 2,300 | 2,320 | 2,295 | 2,300 | 158,600 | 2,300 |
| 2012-02-29 | 2,342 | 2,345 | 2,284 | 2,299 | 261,500 | 2,299 |
| 2012-02-28 | 2,292 | 2,311 | 2,265 | 2,300 | 192,200 | 2,300 |
| 2012-02-27 | 2,279 | 2,324 | 2,270 | 2,292 | 277,100 | 2,292 |
| 2012-02-24 | 2,239 | 2,259 | 2,229 | 2,250 | 159,400 | 2,250 |
| 2012-02-23 | 2,251 | 2,255 | 2,210 | 2,223 | 154,200 | 2,223 |
| 2012-02-22 | 2,230 | 2,257 | 2,204 | 2,240 | 229,700 | 2,240 |
| 2012-02-21 | 2,171 | 2,234 | 2,150 | 2,229 | 225,700 | 2,229 |
| 2012-02-20 | 2,172 | 2,172 | 2,148 | 2,171 | 178,700 | 2,171 |
| 2012-02-17 | 2,102 | 2,181 | 2,101 | 2,131 | 364,400 | 2,131 |
| 2012-02-16 | 2,045 | 2,094 | 2,035 | 2,088 | 245,900 | 2,088 |
| 2012-02-15 | 2,042 | 2,062 | 2,041 | 2,045 | 257,300 | 2,045 |
| 2012-02-14 | 2,001 | 2,040 | 1,977 | 2,034 | 141,400 | 2,034 |
| 2012-02-13 | 2,000 | 2,014 | 1,997 | 2,000 | 76,700 | 2,000 |
| 2012-02-10 | 2,030 | 2,037 | 2,011 | 2,016 | 82,200 | 2,016 |
| 2012-02-09 | 2,033 | 2,038 | 2,013 | 2,030 | 89,600 | 2,030 |
| 2012-02-08 | 2,025 | 2,045 | 2,018 | 2,043 | 124,100 | 2,043 |
| 2012-02-07 | 2,004 | 2,028 | 2,004 | 2,024 | 136,000 | 2,024 |
| 2012-02-06 | 1,976 | 2,007 | 1,964 | 2,004 | 87,900 | 2,004 |
| 2012-02-03 | 1,970 | 1,973 | 1,930 | 1,947 | 147,900 | 1,947 |
| 2012-02-02 | 2,020 | 2,020 | 1,970 | 1,973 | 82,800 | 1,973 |
| 2012-02-01 | 1,985 | 2,018 | 1,985 | 2,000 | 81,900 | 2,000 |
| 2012-01-31 | 1,985 | 1,987 | 1,953 | 1,976 | 107,900 | 1,976 |
| 2012-01-30 | 2,006 | 2,013 | 1,973 | 1,976 | 93,900 | 1,976 |
| 2012-01-27 | 2,017 | 2,028 | 1,994 | 2,000 | 76,600 | 2,000 |
| 2012-01-26 | 2,030 | 2,041 | 2,012 | 2,018 | 161,300 | 2,018 |
| 2012-01-25 | 2,040 | 2,063 | 2,027 | 2,029 | 193,700 | 2,029 |
| 2012-01-24 | 2,007 | 2,066 | 2,002 | 2,039 | 274,900 | 2,039 |
| 2012-01-23 | 1,951 | 2,039 | 1,926 | 1,990 | 310,500 | 1,990 |
| 2012-01-20 | 1,958 | 1,967 | 1,950 | 1,955 | 168,000 | 1,955 |
| 2012-01-19 | 2,045 | 2,049 | 1,941 | 1,958 | 265,000 | 1,958 |
| 2012-01-18 | 2,012 | 2,056 | 2,011 | 2,044 | 216,400 | 2,044 |
| 2012-01-17 | 2,003 | 2,040 | 1,998 | 2,028 | 115,500 | 2,028 |
| 2012-01-16 | 2,002 | 2,003 | 1,979 | 1,997 | 93,000 | 1,997 |
| 2012-01-13 | 1,974 | 2,010 | 1,974 | 2,001 | 126,500 | 2,001 |
| 2012-01-12 | 1,984 | 1,986 | 1,961 | 1,961 | 98,200 | 1,961 |
| 2012-01-11 | 1,963 | 1,988 | 1,963 | 1,984 | 93,400 | 1,984 |
| 2012-01-10 | 1,950 | 1,978 | 1,950 | 1,962 | 86,200 | 1,962 |
| 2012-01-06 | 1,978 | 1,982 | 1,931 | 1,950 | 100,200 | 1,950 |
| 2012-01-05 | 1,959 | 1,992 | 1,954 | 1,977 | 126,300 | 1,977 |
| 2012-01-04 | 1,930 | 1,957 | 1,924 | 1,946 | 108,600 | 1,946 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
