9663 (株)ナガワ 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 | 1,500 | 1,500 | 1,500 | 1,500 | 5,300 | 1,500 |
| 2012-12-27 | 1,506 | 1,506 | 1,503 | 1,503 | 3,500 | 1,503 |
| 2012-12-26 | 1,502 | 1,506 | 1,502 | 1,502 | 2,000 | 1,502 |
| 2012-12-25 | 1,509 | 1,509 | 1,501 | 1,502 | 2,000 | 1,502 |
| 2012-12-21 | 1,500 | 1,507 | 1,500 | 1,507 | 3,800 | 1,507 |
| 2012-12-20 | 1,502 | 1,502 | 1,500 | 1,500 | 9,900 | 1,500 |
| 2012-12-19 | 1,501 | 1,513 | 1,501 | 1,510 | 10,000 | 1,510 |
| 2012-12-18 | 1,501 | 1,503 | 1,501 | 1,502 | 5,700 | 1,502 |
| 2012-12-17 | 1,507 | 1,510 | 1,500 | 1,501 | 11,300 | 1,501 |
| 2012-12-14 | 1,515 | 1,515 | 1,501 | 1,501 | 7,600 | 1,501 |
| 2012-12-13 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 1,515 |
| 2012-12-12 | 1,517 | 1,524 | 1,501 | 1,515 | 6,000 | 1,515 |
| 2012-12-11 | 1,515 | 1,518 | 1,511 | 1,517 | 6,800 | 1,517 |
| 2012-12-10 | 1,505 | 1,505 | 1,478 | 1,478 | 26,700 | 1,478 |
| 2012-12-07 | 1,500 | 1,504 | 1,499 | 1,504 | 5,600 | 1,504 |
| 2012-12-06 | 1,515 | 1,515 | 1,500 | 1,504 | 5,100 | 1,504 |
| 2012-12-05 | 1,515 | 1,516 | 1,515 | 1,515 | 600 | 1,515 |
| 2012-12-04 | 1,515 | 1,515 | 1,511 | 1,512 | 1,000 | 1,512 |
| 2012-12-03 | 1,502 | 1,525 | 1,501 | 1,525 | 4,200 | 1,525 |
| 2012-11-30 | 1,550 | 1,558 | 1,499 | 1,499 | 112,800 | 1,499 |
| 2012-11-29 | 1,569 | 1,569 | 1,551 | 1,558 | 4,500 | 1,558 |
| 2012-11-28 | 1,569 | 1,570 | 1,560 | 1,570 | 11,100 | 1,570 |
| 2012-11-27 | 1,573 | 1,574 | 1,555 | 1,567 | 4,500 | 1,567 |
| 2012-11-26 | 1,575 | 1,575 | 1,538 | 1,555 | 1,400 | 1,555 |
| 2012-11-22 | 1,580 | 1,580 | 1,503 | 1,573 | 12,700 | 1,573 |
| 2012-11-21 | 1,590 | 1,590 | 1,561 | 1,580 | 7,200 | 1,580 |
| 2012-11-20 | 1,598 | 1,598 | 1,570 | 1,590 | 6,400 | 1,590 |
| 2012-11-19 | 1,589 | 1,594 | 1,547 | 1,594 | 6,400 | 1,594 |
| 2012-11-16 | 1,598 | 1,598 | 1,571 | 1,589 | 6,100 | 1,589 |
| 2012-11-15 | 1,548 | 1,597 | 1,524 | 1,595 | 36,700 | 1,595 |
| 2012-11-14 | 1,523 | 1,531 | 1,500 | 1,531 | 55,000 | 1,531 |
| 2012-11-13 | 1,510 | 1,550 | 1,493 | 1,549 | 25,300 | 1,549 |
| 2012-11-12 | 1,500 | 1,505 | 1,496 | 1,505 | 13,000 | 1,505 |
| 2012-11-09 | 1,503 | 1,505 | 1,498 | 1,500 | 12,700 | 1,500 |
| 2012-11-08 | 1,495 | 1,503 | 1,480 | 1,503 | 12,700 | 1,503 |
| 2012-11-07 | 1,500 | 1,505 | 1,471 | 1,495 | 13,800 | 1,495 |
| 2012-11-06 | 1,500 | 1,500 | 1,471 | 1,486 | 12,700 | 1,486 |
| 2012-11-05 | 1,504 | 1,504 | 1,501 | 1,501 | 10,200 | 1,501 |
| 2012-11-02 | 1,488 | 1,504 | 1,488 | 1,504 | 8,900 | 1,504 |
| 2012-11-01 | 1,502 | 1,507 | 1,481 | 1,481 | 11,000 | 1,481 |
| 2012-10-31 | 1,500 | 1,509 | 1,495 | 1,503 | 22,500 | 1,503 |
| 2012-10-30 | 1,500 | 1,501 | 1,484 | 1,501 | 12,800 | 1,501 |
| 2012-10-29 | 1,500 | 1,501 | 1,484 | 1,500 | 11,900 | 1,500 |
| 2012-10-26 | 1,497 | 1,500 | 1,497 | 1,500 | 2,900 | 1,500 |
| 2012-10-25 | 1,497 | 1,500 | 1,484 | 1,497 | 13,300 | 1,497 |
| 2012-10-24 | 1,500 | 1,500 | 1,485 | 1,497 | 1,000 | 1,497 |
| 2012-10-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2012-10-22 | 1,499 | 1,499 | 1,499 | 1,499 | 3,900 | 1,499 |
| 2012-10-19 | 1,502 | 1,502 | 1,482 | 1,499 | 9,300 | 1,499 |
| 2012-10-18 | 1,504 | 1,504 | 1,501 | 1,502 | 8,000 | 1,502 |
| 2012-10-17 | 1,504 | 1,505 | 1,502 | 1,502 | 9,400 | 1,502 |
| 2012-10-16 | 1,503 | 1,505 | 1,503 | 1,505 | 10,800 | 1,505 |
| 2012-10-15 | 1,505 | 1,506 | 1,500 | 1,505 | 13,700 | 1,505 |
| 2012-10-12 | 1,503 | 1,504 | 1,465 | 1,465 | 13,200 | 1,465 |
| 2012-10-11 | 1,504 | 1,505 | 1,500 | 1,504 | 9,700 | 1,504 |
| 2012-10-10 | 1,479 | 1,509 | 1,479 | 1,504 | 21,100 | 1,504 |
| 2012-10-09 | 1,507 | 1,507 | 1,468 | 1,500 | 500 | 1,500 |
| 2012-10-05 | 1,510 | 1,519 | 1,502 | 1,519 | 10,800 | 1,519 |
| 2012-10-04 | 1,503 | 1,520 | 1,500 | 1,500 | 12,300 | 1,500 |
| 2012-10-03 | 1,488 | 1,520 | 1,486 | 1,518 | 15,400 | 1,518 |
| 2012-10-02 | 1,502 | 1,540 | 1,486 | 1,486 | 12,800 | 1,486 |
| 2012-10-01 | 1,465 | 1,515 | 1,465 | 1,513 | 9,400 | 1,513 |
| 2012-09-28 | 1,487 | 1,499 | 1,463 | 1,463 | 1,700 | 1,463 |
| 2012-09-27 | 1,480 | 1,485 | 1,478 | 1,485 | 2,100 | 1,485 |
| 2012-09-26 | 1,495 | 1,495 | 1,450 | 1,490 | 1,700 | 1,490 |
| 2012-09-25 | 1,512 | 1,512 | 1,481 | 1,495 | 1,200 | 1,495 |
| 2012-09-24 | 1,510 | 1,510 | 1,465 | 1,500 | 700 | 1,500 |
| 2012-09-21 | 1,537 | 1,539 | 1,515 | 1,539 | 7,500 | 1,539 |
| 2012-09-20 | 1,518 | 1,538 | 1,510 | 1,538 | 5,500 | 1,538 |
| 2012-09-19 | 1,501 | 1,510 | 1,501 | 1,510 | 3,700 | 1,510 |
| 2012-09-18 | 1,485 | 1,530 | 1,485 | 1,530 | 6,800 | 1,530 |
| 2012-09-14 | 1,480 | 1,495 | 1,480 | 1,482 | 11,900 | 1,482 |
| 2012-09-13 | 1,466 | 1,495 | 1,461 | 1,479 | 21,600 | 1,479 |
| 2012-09-12 | 1,481 | 1,495 | 1,461 | 1,462 | 16,300 | 1,462 |
| 2012-09-11 | 1,467 | 1,490 | 1,467 | 1,480 | 18,000 | 1,480 |
| 2012-09-10 | 1,490 | 1,500 | 1,466 | 1,466 | 13,300 | 1,466 |
| 2012-09-07 | 1,473 | 1,500 | 1,473 | 1,490 | 11,400 | 1,490 |
| 2012-09-06 | 1,447 | 1,472 | 1,446 | 1,472 | 4,600 | 1,472 |
| 2012-09-05 | 1,400 | 1,446 | 1,400 | 1,446 | 6,800 | 1,446 |
| 2012-09-04 | 1,372 | 1,417 | 1,347 | 1,400 | 19,500 | 1,400 |
| 2012-09-03 | 1,400 | 1,400 | 1,369 | 1,370 | 6,600 | 1,370 |
| 2012-08-31 | 1,400 | 1,400 | 1,399 | 1,399 | 5,000 | 1,399 |
| 2012-08-30 | 1,400 | 1,401 | 1,399 | 1,400 | 10,700 | 1,400 |
| 2012-08-29 | 1,377 | 1,410 | 1,377 | 1,401 | 7,600 | 1,401 |
| 2012-08-28 | 1,406 | 1,410 | 1,360 | 1,377 | 14,500 | 1,377 |
| 2012-08-27 | 1,364 | 1,419 | 1,364 | 1,406 | 17,900 | 1,406 |
| 2012-08-24 | 1,369 | 1,397 | 1,340 | 1,349 | 15,600 | 1,349 |
| 2012-08-23 | 1,368 | 1,393 | 1,368 | 1,368 | 13,100 | 1,368 |
| 2012-08-22 | 1,395 | 1,395 | 1,367 | 1,367 | 8,900 | 1,367 |
| 2012-08-21 | 1,370 | 1,399 | 1,366 | 1,395 | 17,200 | 1,395 |
| 2012-08-20 | 1,350 | 1,395 | 1,350 | 1,361 | 12,400 | 1,361 |
| 2012-08-17 | 1,354 | 1,370 | 1,340 | 1,350 | 9,900 | 1,350 |
| 2012-08-16 | 1,324 | 1,355 | 1,324 | 1,354 | 12,300 | 1,354 |
| 2012-08-15 | 1,329 | 1,369 | 1,320 | 1,320 | 9,300 | 1,320 |
| 2012-08-14 | 1,290 | 1,341 | 1,290 | 1,320 | 10,700 | 1,320 |
| 2012-08-13 | 1,281 | 1,330 | 1,280 | 1,288 | 10,500 | 1,288 |
| 2012-08-10 | 1,280 | 1,299 | 1,280 | 1,280 | 10,300 | 1,280 |
| 2012-08-09 | 1,273 | 1,299 | 1,272 | 1,277 | 9,900 | 1,277 |
| 2012-08-08 | 1,298 | 1,298 | 1,272 | 1,272 | 6,200 | 1,272 |
| 2012-08-07 | 1,294 | 1,315 | 1,226 | 1,298 | 8,100 | 1,298 |
| 2012-08-06 | 1,308 | 1,315 | 1,286 | 1,294 | 9,500 | 1,294 |
| 2012-08-03 | 1,288 | 1,340 | 1,276 | 1,308 | 13,500 | 1,308 |
| 2012-08-02 | 1,250 | 1,299 | 1,250 | 1,276 | 9,000 | 1,276 |
| 2012-08-01 | 1,230 | 1,240 | 1,230 | 1,240 | 5,300 | 1,240 |
| 2012-07-31 | 1,201 | 1,250 | 1,170 | 1,240 | 13,900 | 1,240 |
| 2012-07-30 | 1,287 | 1,287 | 1,218 | 1,240 | 5,400 | 1,240 |
| 2012-07-27 | 1,268 | 1,269 | 1,268 | 1,268 | 400 | 1,268 |
| 2012-07-26 | 1,299 | 1,299 | 1,268 | 1,268 | 800 | 1,268 |
| 2012-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 800 | 1,290 |
| 2012-07-24 | 1,267 | 1,274 | 1,260 | 1,274 | 1,200 | 1,274 |
| 2012-07-23 | 1,262 | 1,277 | 1,262 | 1,277 | 2,700 | 1,277 |
| 2012-07-20 | 1,295 | 1,295 | 1,260 | 1,261 | 9,500 | 1,261 |
| 2012-07-19 | 1,278 | 1,298 | 1,278 | 1,295 | 6,800 | 1,295 |
| 2012-07-18 | 1,280 | 1,280 | 1,270 | 1,276 | 2,200 | 1,276 |
| 2012-07-17 | 1,299 | 1,299 | 1,299 | 1,299 | 3,800 | 1,299 |
| 2012-07-13 | 1,300 | 1,305 | 1,299 | 1,299 | 4,800 | 1,299 |
| 2012-07-12 | 1,301 | 1,307 | 1,300 | 1,301 | 3,200 | 1,301 |
| 2012-07-11 | 1,310 | 1,314 | 1,300 | 1,309 | 9,600 | 1,309 |
| 2012-07-10 | 1,314 | 1,314 | 1,296 | 1,310 | 16,500 | 1,310 |
| 2012-07-09 | 1,302 | 1,309 | 1,301 | 1,305 | 5,500 | 1,305 |
| 2012-07-06 | 1,311 | 1,311 | 1,300 | 1,309 | 2,600 | 1,309 |
| 2012-07-05 | 1,308 | 1,309 | 1,300 | 1,300 | 12,700 | 1,300 |
| 2012-07-04 | 1,312 | 1,312 | 1,300 | 1,300 | 7,100 | 1,300 |
| 2012-07-03 | 1,305 | 1,319 | 1,304 | 1,314 | 13,000 | 1,314 |
| 2012-07-02 | 1,301 | 1,304 | 1,296 | 1,304 | 13,700 | 1,304 |
| 2012-06-29 | 1,283 | 1,296 | 1,268 | 1,296 | 1,400 | 1,296 |
| 2012-06-28 | 1,253 | 1,283 | 1,253 | 1,283 | 3,900 | 1,283 |
| 2012-06-27 | 1,280 | 1,284 | 1,260 | 1,272 | 7,500 | 1,272 |
| 2012-06-26 | 1,289 | 1,290 | 1,284 | 1,287 | 3,200 | 1,287 |
| 2012-06-25 | 1,305 | 1,305 | 1,284 | 1,289 | 9,800 | 1,289 |
| 2012-06-22 | 1,299 | 1,318 | 1,299 | 1,310 | 6,100 | 1,310 |
| 2012-06-21 | 1,310 | 1,310 | 1,299 | 1,299 | 10,600 | 1,299 |
| 2012-06-20 | 1,312 | 1,318 | 1,302 | 1,310 | 5,800 | 1,310 |
| 2012-06-19 | 1,285 | 1,310 | 1,285 | 1,301 | 19,100 | 1,301 |
| 2012-06-18 | 1,232 | 1,283 | 1,232 | 1,283 | 20,700 | 1,283 |
| 2012-06-15 | 1,282 | 1,283 | 1,186 | 1,229 | 29,400 | 1,229 |
| 2012-06-14 | 1,282 | 1,290 | 1,275 | 1,278 | 9,000 | 1,278 |
| 2012-06-13 | 1,261 | 1,285 | 1,261 | 1,284 | 12,500 | 1,284 |
| 2012-06-12 | 1,255 | 1,262 | 1,253 | 1,260 | 14,600 | 1,260 |
| 2012-06-11 | 1,246 | 1,260 | 1,246 | 1,254 | 15,400 | 1,254 |
| 2012-06-08 | 1,228 | 1,245 | 1,228 | 1,244 | 26,900 | 1,244 |
| 2012-06-07 | 1,243 | 1,243 | 1,220 | 1,222 | 24,200 | 1,222 |
| 2012-06-06 | 1,188 | 1,235 | 1,188 | 1,235 | 25,800 | 1,235 |
| 2012-06-05 | 1,180 | 1,189 | 1,180 | 1,185 | 9,300 | 1,185 |
| 2012-06-04 | 1,180 | 1,193 | 1,176 | 1,176 | 23,500 | 1,176 |
| 2012-06-01 | 1,127 | 1,195 | 1,127 | 1,180 | 31,600 | 1,180 |
| 2012-05-31 | 1,124 | 1,130 | 1,124 | 1,126 | 12,200 | 1,126 |
| 2012-05-30 | 1,109 | 1,130 | 1,109 | 1,124 | 12,700 | 1,124 |
| 2012-05-29 | 1,109 | 1,120 | 1,108 | 1,108 | 11,300 | 1,108 |
| 2012-05-28 | 1,098 | 1,125 | 1,080 | 1,109 | 13,800 | 1,109 |
| 2012-05-25 | 1,077 | 1,110 | 1,061 | 1,089 | 23,000 | 1,089 |
| 2012-05-24 | 1,008 | 1,080 | 1,005 | 1,059 | 25,700 | 1,059 |
| 2012-05-23 | 991 | 1,016 | 980 | 1,012 | 16,300 | 1,012 |
| 2012-05-22 | 979 | 1,019 | 970 | 980 | 29,000 | 980 |
| 2012-05-21 | 898 | 898 | 874 | 874 | 1,700 | 874 |
| 2012-05-18 | 890 | 904 | 890 | 902 | 6,500 | 902 |
| 2012-05-17 | 890 | 920 | 890 | 917 | 5,100 | 917 |
| 2012-05-16 | 876 | 900 | 873 | 890 | 15,900 | 890 |
| 2012-05-15 | 950 | 950 | 890 | 906 | 11,800 | 906 |
| 2012-05-14 | 985 | 985 | 970 | 970 | 6,500 | 970 |
| 2012-05-11 | 1,024 | 1,024 | 1,000 | 1,000 | 5,300 | 1,000 |
| 2012-05-10 | 971 | 1,025 | 970 | 1,025 | 7,800 | 1,025 |
| 2012-05-09 | 990 | 998 | 960 | 991 | 11,500 | 991 |
| 2012-05-08 | 1,030 | 1,050 | 998 | 1,019 | 45,600 | 1,019 |
| 2012-05-07 | 1,100 | 1,120 | 1,080 | 1,110 | 9,400 | 1,110 |
| 2012-05-02 | 1,070 | 1,084 | 1,070 | 1,075 | 1,900 | 1,075 |
| 2012-05-01 | 1,099 | 1,102 | 1,066 | 1,082 | 14,200 | 1,082 |
| 2012-04-27 | 1,080 | 1,080 | 1,070 | 1,071 | 6,500 | 1,071 |
| 2012-04-26 | 1,079 | 1,087 | 1,068 | 1,085 | 9,500 | 1,085 |
| 2012-04-25 | 1,083 | 1,087 | 1,069 | 1,079 | 6,000 | 1,079 |
| 2012-04-24 | 1,060 | 1,080 | 1,060 | 1,079 | 10,000 | 1,079 |
| 2012-04-23 | 1,080 | 1,095 | 1,065 | 1,065 | 5,300 | 1,065 |
| 2012-04-20 | 1,080 | 1,085 | 1,080 | 1,081 | 8,700 | 1,081 |
| 2012-04-19 | 1,085 | 1,090 | 1,080 | 1,082 | 11,200 | 1,082 |
| 2012-04-18 | 1,090 | 1,096 | 1,090 | 1,090 | 6,500 | 1,090 |
| 2012-04-17 | 1,075 | 1,089 | 1,074 | 1,086 | 7,900 | 1,086 |
| 2012-04-16 | 1,126 | 1,127 | 1,084 | 1,090 | 11,700 | 1,090 |
| 2012-04-13 | 1,145 | 1,145 | 1,137 | 1,145 | 6,300 | 1,145 |
| 2012-04-12 | 1,140 | 1,141 | 1,140 | 1,140 | 4,800 | 1,140 |
| 2012-04-11 | 1,140 | 1,150 | 1,140 | 1,147 | 7,500 | 1,147 |
| 2012-04-10 | 1,155 | 1,163 | 1,141 | 1,149 | 7,000 | 1,149 |
| 2012-04-09 | 1,180 | 1,180 | 1,158 | 1,165 | 3,000 | 1,165 |
| 2012-04-06 | 1,169 | 1,170 | 1,160 | 1,167 | 4,200 | 1,167 |
| 2012-04-05 | 1,141 | 1,171 | 1,141 | 1,170 | 4,300 | 1,170 |
| 2012-04-04 | 1,161 | 1,165 | 1,141 | 1,159 | 5,500 | 1,159 |
| 2012-04-03 | 1,160 | 1,161 | 1,140 | 1,150 | 5,800 | 1,150 |
| 2012-04-02 | 1,170 | 1,173 | 1,148 | 1,150 | 8,200 | 1,150 |
| 2012-03-30 | 1,160 | 1,175 | 1,145 | 1,175 | 20,000 | 1,175 |
| 2012-03-29 | 1,140 | 1,165 | 1,140 | 1,165 | 9,800 | 1,165 |
| 2012-03-28 | 1,146 | 1,150 | 1,140 | 1,141 | 7,600 | 1,141 |
| 2012-03-27 | 1,164 | 1,164 | 1,146 | 1,151 | 9,200 | 1,151 |
| 2012-03-26 | 1,163 | 1,163 | 1,143 | 1,143 | 13,100 | 1,143 |
| 2012-03-23 | 1,140 | 1,163 | 1,140 | 1,157 | 12,300 | 1,157 |
| 2012-03-22 | 1,141 | 1,147 | 1,139 | 1,140 | 8,700 | 1,140 |
| 2012-03-21 | 1,161 | 1,170 | 1,141 | 1,142 | 22,800 | 1,142 |
| 2012-03-19 | 1,146 | 1,165 | 1,138 | 1,162 | 17,500 | 1,162 |
| 2012-03-16 | 1,140 | 1,146 | 1,128 | 1,146 | 14,000 | 1,146 |
| 2012-03-15 | 1,168 | 1,168 | 1,141 | 1,146 | 12,400 | 1,146 |
| 2012-03-14 | 1,172 | 1,174 | 1,160 | 1,169 | 21,900 | 1,169 |
| 2012-03-13 | 1,172 | 1,198 | 1,164 | 1,175 | 17,000 | 1,175 |
| 2012-03-12 | 1,196 | 1,196 | 1,160 | 1,188 | 21,500 | 1,188 |
| 2012-03-09 | 1,129 | 1,167 | 1,125 | 1,146 | 19,700 | 1,146 |
| 2012-03-08 | 1,097 | 1,126 | 1,096 | 1,110 | 6,800 | 1,110 |
| 2012-03-07 | 1,078 | 1,090 | 1,075 | 1,087 | 13,800 | 1,087 |
| 2012-03-06 | 1,078 | 1,088 | 1,075 | 1,088 | 6,100 | 1,088 |
| 2012-03-05 | 1,099 | 1,120 | 1,082 | 1,082 | 11,000 | 1,082 |
| 2012-03-02 | 1,130 | 1,130 | 1,086 | 1,104 | 15,100 | 1,104 |
| 2012-03-01 | 1,139 | 1,151 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2012-02-29 | 1,137 | 1,155 | 1,137 | 1,141 | 6,000 | 1,141 |
| 2012-02-28 | 1,155 | 1,155 | 1,135 | 1,144 | 10,700 | 1,144 |
| 2012-02-27 | 1,155 | 1,169 | 1,140 | 1,155 | 8,800 | 1,155 |
| 2012-02-24 | 1,175 | 1,175 | 1,151 | 1,169 | 7,700 | 1,169 |
| 2012-02-23 | 1,186 | 1,186 | 1,170 | 1,175 | 8,600 | 1,175 |
| 2012-02-22 | 1,172 | 1,187 | 1,160 | 1,187 | 6,600 | 1,187 |
| 2012-02-21 | 1,160 | 1,175 | 1,140 | 1,158 | 9,700 | 1,158 |
| 2012-02-20 | 1,205 | 1,215 | 1,156 | 1,179 | 17,500 | 1,179 |
| 2012-02-17 | 1,207 | 1,207 | 1,200 | 1,205 | 19,500 | 1,205 |
| 2012-02-16 | 1,170 | 1,217 | 1,170 | 1,203 | 17,400 | 1,203 |
| 2012-02-15 | 1,188 | 1,193 | 1,172 | 1,188 | 7,800 | 1,188 |
| 2012-02-14 | 1,207 | 1,217 | 1,170 | 1,188 | 10,100 | 1,188 |
| 2012-02-13 | 1,240 | 1,240 | 1,166 | 1,230 | 14,800 | 1,230 |
| 2012-02-10 | 1,223 | 1,247 | 1,204 | 1,240 | 13,400 | 1,240 |
| 2012-02-09 | 1,180 | 1,224 | 1,170 | 1,224 | 18,900 | 1,224 |
| 2012-02-08 | 1,185 | 1,195 | 1,125 | 1,186 | 17,000 | 1,186 |
| 2012-02-07 | 1,120 | 1,186 | 1,120 | 1,186 | 19,500 | 1,186 |
| 2012-02-06 | 1,060 | 1,122 | 1,052 | 1,104 | 22,700 | 1,104 |
| 2012-02-03 | 1,050 | 1,096 | 1,019 | 1,040 | 47,700 | 1,040 |
| 2012-02-02 | 1,096 | 1,100 | 1,030 | 1,058 | 51,000 | 1,058 |
| 2012-02-01 | 1,160 | 1,169 | 1,096 | 1,096 | 44,300 | 1,096 |
| 2012-01-31 | 1,275 | 1,275 | 1,152 | 1,178 | 48,200 | 1,178 |
| 2012-01-30 | 1,130 | 1,169 | 1,102 | 1,159 | 24,900 | 1,159 |
| 2012-01-27 | 1,203 | 1,203 | 1,160 | 1,174 | 27,300 | 1,174 |
| 2012-01-26 | 1,250 | 1,270 | 1,217 | 1,218 | 23,800 | 1,218 |
| 2012-01-25 | 1,240 | 1,255 | 1,210 | 1,216 | 27,700 | 1,216 |
| 2012-01-24 | 1,140 | 1,190 | 1,100 | 1,180 | 29,500 | 1,180 |
| 2012-01-23 | 1,094 | 1,150 | 1,094 | 1,145 | 24,000 | 1,145 |
| 2012-01-20 | 1,089 | 1,095 | 1,070 | 1,073 | 7,600 | 1,073 |
| 2012-01-19 | 1,076 | 1,086 | 1,068 | 1,070 | 7,800 | 1,070 |
| 2012-01-18 | 1,050 | 1,098 | 1,050 | 1,082 | 12,400 | 1,082 |
| 2012-01-17 | 1,043 | 1,050 | 999 | 1,050 | 16,400 | 1,050 |
| 2012-01-16 | 1,050 | 1,060 | 1,043 | 1,043 | 8,800 | 1,043 |
| 2012-01-13 | 1,045 | 1,060 | 1,030 | 1,050 | 5,400 | 1,050 |
| 2012-01-12 | 1,012 | 1,061 | 1,012 | 1,040 | 12,700 | 1,040 |
| 2012-01-11 | 1,000 | 1,075 | 1,000 | 1,035 | 15,100 | 1,035 |
| 2012-01-10 | 993 | 1,015 | 993 | 1,011 | 14,500 | 1,011 |
| 2012-01-06 | 1,000 | 1,000 | 973 | 989 | 14,500 | 989 |
| 2012-01-05 | 955 | 990 | 955 | 990 | 10,600 | 990 |
| 2012-01-04 | 948 | 965 | 931 | 942 | 13,100 | 942 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
