9697 (株)カプコン 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 | 1,325 | 1,332 | 1,314 | 1,316 | 1,239,000 | 329 |
| 2012-12-27 | 1,320 | 1,321 | 1,302 | 1,320 | 1,432,300 | 330 |
| 2012-12-26 | 1,285 | 1,307 | 1,282 | 1,304 | 1,181,500 | 326 |
| 2012-12-25 | 1,310 | 1,310 | 1,284 | 1,288 | 1,391,500 | 322 |
| 2012-12-21 | 1,330 | 1,330 | 1,288 | 1,296 | 2,303,900 | 324 |
| 2012-12-20 | 1,266 | 1,380 | 1,250 | 1,300 | 5,715,500 | 325 |
| 2012-12-19 | 1,491 | 1,494 | 1,471 | 1,476 | 1,123,000 | 369 |
| 2012-12-18 | 1,510 | 1,511 | 1,480 | 1,484 | 1,125,300 | 371 |
| 2012-12-17 | 1,518 | 1,527 | 1,509 | 1,512 | 515,200 | 378 |
| 2012-12-14 | 1,516 | 1,519 | 1,508 | 1,511 | 544,000 | 377.75 |
| 2012-12-13 | 1,525 | 1,538 | 1,523 | 1,534 | 507,200 | 383.50 |
| 2012-12-12 | 1,515 | 1,526 | 1,507 | 1,516 | 803,300 | 379 |
| 2012-12-11 | 1,514 | 1,521 | 1,506 | 1,510 | 424,000 | 377.50 |
| 2012-12-10 | 1,530 | 1,530 | 1,513 | 1,516 | 471,800 | 379 |
| 2012-12-07 | 1,540 | 1,542 | 1,526 | 1,533 | 365,700 | 383.25 |
| 2012-12-06 | 1,525 | 1,552 | 1,523 | 1,548 | 591,900 | 387 |
| 2012-12-05 | 1,526 | 1,541 | 1,515 | 1,519 | 463,700 | 379.75 |
| 2012-12-04 | 1,534 | 1,545 | 1,521 | 1,525 | 438,900 | 381.25 |
| 2012-12-03 | 1,555 | 1,560 | 1,530 | 1,532 | 370,800 | 383 |
| 2012-11-30 | 1,556 | 1,560 | 1,541 | 1,550 | 541,900 | 387.50 |
| 2012-11-29 | 1,525 | 1,558 | 1,524 | 1,555 | 505,800 | 388.75 |
| 2012-11-28 | 1,533 | 1,557 | 1,508 | 1,525 | 787,400 | 381.25 |
| 2012-11-27 | 1,543 | 1,549 | 1,533 | 1,538 | 459,400 | 384.50 |
| 2012-11-26 | 1,553 | 1,555 | 1,535 | 1,537 | 377,900 | 384.25 |
| 2012-11-22 | 1,569 | 1,585 | 1,540 | 1,546 | 539,000 | 386.50 |
| 2012-11-21 | 1,565 | 1,567 | 1,544 | 1,552 | 457,500 | 388 |
| 2012-11-20 | 1,575 | 1,576 | 1,553 | 1,554 | 470,700 | 388.50 |
| 2012-11-19 | 1,561 | 1,576 | 1,550 | 1,573 | 349,300 | 393.25 |
| 2012-11-16 | 1,560 | 1,575 | 1,551 | 1,555 | 518,400 | 388.75 |
| 2012-11-15 | 1,555 | 1,565 | 1,543 | 1,559 | 596,600 | 389.75 |
| 2012-11-14 | 1,516 | 1,572 | 1,515 | 1,555 | 1,835,800 | 388.75 |
| 2012-11-13 | 1,471 | 1,491 | 1,471 | 1,483 | 318,900 | 370.75 |
| 2012-11-12 | 1,490 | 1,508 | 1,470 | 1,471 | 475,600 | 367.75 |
| 2012-11-09 | 1,480 | 1,495 | 1,468 | 1,487 | 407,200 | 371.75 |
| 2012-11-08 | 1,490 | 1,497 | 1,483 | 1,489 | 394,100 | 372.25 |
| 2012-11-07 | 1,501 | 1,514 | 1,493 | 1,493 | 496,800 | 373.25 |
| 2012-11-06 | 1,522 | 1,525 | 1,489 | 1,490 | 783,100 | 372.50 |
| 2012-11-05 | 1,565 | 1,567 | 1,524 | 1,529 | 518,200 | 382.25 |
| 2012-11-02 | 1,581 | 1,587 | 1,550 | 1,555 | 818,200 | 388.75 |
| 2012-11-01 | 1,570 | 1,594 | 1,538 | 1,581 | 1,682,100 | 395.25 |
| 2012-10-31 | 1,510 | 1,524 | 1,502 | 1,521 | 426,300 | 380.25 |
| 2012-10-30 | 1,516 | 1,527 | 1,496 | 1,497 | 562,700 | 374.25 |
| 2012-10-29 | 1,514 | 1,527 | 1,502 | 1,506 | 246,500 | 376.50 |
| 2012-10-26 | 1,516 | 1,539 | 1,504 | 1,505 | 597,700 | 376.25 |
| 2012-10-25 | 1,528 | 1,540 | 1,509 | 1,521 | 484,900 | 380.25 |
| 2012-10-24 | 1,532 | 1,545 | 1,514 | 1,529 | 497,900 | 382.25 |
| 2012-10-23 | 1,560 | 1,584 | 1,546 | 1,550 | 807,500 | 387.50 |
| 2012-10-22 | 1,512 | 1,554 | 1,512 | 1,547 | 559,100 | 386.75 |
| 2012-10-19 | 1,522 | 1,529 | 1,497 | 1,528 | 643,100 | 382 |
| 2012-10-18 | 1,518 | 1,529 | 1,508 | 1,523 | 475,800 | 380.75 |
| 2012-10-17 | 1,515 | 1,520 | 1,496 | 1,510 | 739,400 | 377.50 |
| 2012-10-16 | 1,505 | 1,515 | 1,491 | 1,511 | 645,500 | 377.75 |
| 2012-10-15 | 1,505 | 1,505 | 1,479 | 1,501 | 488,800 | 375.25 |
| 2012-10-12 | 1,519 | 1,540 | 1,489 | 1,499 | 811,900 | 374.75 |
| 2012-10-11 | 1,513 | 1,519 | 1,476 | 1,493 | 934,600 | 373.25 |
| 2012-10-10 | 1,522 | 1,527 | 1,489 | 1,491 | 1,138,600 | 372.75 |
| 2012-10-09 | 1,612 | 1,618 | 1,544 | 1,548 | 760,300 | 387 |
| 2012-10-05 | 1,595 | 1,622 | 1,593 | 1,611 | 533,300 | 402.75 |
| 2012-10-04 | 1,529 | 1,603 | 1,495 | 1,595 | 1,765,400 | 398.75 |
| 2012-10-03 | 1,597 | 1,604 | 1,520 | 1,528 | 1,083,200 | 382 |
| 2012-10-02 | 1,650 | 1,656 | 1,570 | 1,587 | 1,524,500 | 396.75 |
| 2012-10-01 | 1,617 | 1,645 | 1,600 | 1,637 | 708,500 | 409.25 |
| 2012-09-28 | 1,633 | 1,654 | 1,570 | 1,616 | 810,100 | 404 |
| 2012-09-27 | 1,571 | 1,613 | 1,566 | 1,607 | 856,000 | 401.75 |
| 2012-09-26 | 1,542 | 1,574 | 1,533 | 1,565 | 386,800 | 391.25 |
| 2012-09-25 | 1,550 | 1,558 | 1,534 | 1,558 | 337,200 | 389.50 |
| 2012-09-24 | 1,558 | 1,569 | 1,536 | 1,550 | 291,500 | 387.50 |
| 2012-09-21 | 1,573 | 1,580 | 1,539 | 1,545 | 755,900 | 386.25 |
| 2012-09-20 | 1,590 | 1,609 | 1,566 | 1,572 | 836,100 | 393 |
| 2012-09-19 | 1,589 | 1,600 | 1,576 | 1,583 | 362,600 | 395.75 |
| 2012-09-18 | 1,573 | 1,614 | 1,559 | 1,579 | 1,011,400 | 394.75 |
| 2012-09-14 | 1,568 | 1,579 | 1,529 | 1,533 | 388,700 | 383.25 |
| 2012-09-13 | 1,520 | 1,574 | 1,510 | 1,564 | 668,600 | 391 |
| 2012-09-12 | 1,481 | 1,520 | 1,470 | 1,520 | 447,000 | 380 |
| 2012-09-11 | 1,461 | 1,485 | 1,461 | 1,484 | 349,000 | 371 |
| 2012-09-10 | 1,482 | 1,483 | 1,460 | 1,469 | 291,000 | 367.25 |
| 2012-09-07 | 1,504 | 1,508 | 1,466 | 1,484 | 332,000 | 371 |
| 2012-09-06 | 1,458 | 1,492 | 1,452 | 1,479 | 541,800 | 369.75 |
| 2012-09-05 | 1,507 | 1,513 | 1,477 | 1,477 | 398,000 | 369.25 |
| 2012-09-04 | 1,537 | 1,537 | 1,506 | 1,519 | 372,800 | 379.75 |
| 2012-09-03 | 1,552 | 1,559 | 1,531 | 1,534 | 222,600 | 383.50 |
| 2012-08-31 | 1,581 | 1,582 | 1,553 | 1,556 | 265,700 | 389 |
| 2012-08-30 | 1,603 | 1,611 | 1,569 | 1,592 | 411,000 | 398 |
| 2012-08-29 | 1,570 | 1,619 | 1,570 | 1,617 | 558,100 | 404.25 |
| 2012-08-28 | 1,575 | 1,584 | 1,565 | 1,571 | 434,600 | 392.75 |
| 2012-08-27 | 1,589 | 1,592 | 1,570 | 1,572 | 231,300 | 393 |
| 2012-08-24 | 1,599 | 1,599 | 1,576 | 1,580 | 263,100 | 395 |
| 2012-08-23 | 1,593 | 1,606 | 1,572 | 1,595 | 512,600 | 398.75 |
| 2012-08-22 | 1,600 | 1,625 | 1,582 | 1,590 | 820,000 | 397.50 |
| 2012-08-21 | 1,598 | 1,643 | 1,598 | 1,637 | 517,100 | 409.25 |
| 2012-08-20 | 1,565 | 1,614 | 1,561 | 1,590 | 698,000 | 397.50 |
| 2012-08-17 | 1,568 | 1,588 | 1,558 | 1,565 | 521,900 | 391.25 |
| 2012-08-16 | 1,595 | 1,595 | 1,562 | 1,565 | 887,800 | 391.25 |
| 2012-08-15 | 1,597 | 1,623 | 1,589 | 1,607 | 464,900 | 401.75 |
| 2012-08-14 | 1,562 | 1,601 | 1,555 | 1,595 | 410,100 | 398.75 |
| 2012-08-13 | 1,598 | 1,598 | 1,562 | 1,570 | 230,200 | 392.50 |
| 2012-08-10 | 1,585 | 1,606 | 1,583 | 1,598 | 391,800 | 399.50 |
| 2012-08-09 | 1,577 | 1,585 | 1,560 | 1,585 | 268,500 | 396.25 |
| 2012-08-08 | 1,562 | 1,593 | 1,562 | 1,577 | 411,400 | 394.25 |
| 2012-08-07 | 1,597 | 1,603 | 1,564 | 1,573 | 313,900 | 393.25 |
| 2012-08-06 | 1,609 | 1,611 | 1,584 | 1,596 | 263,200 | 399 |
| 2012-08-03 | 1,570 | 1,605 | 1,558 | 1,601 | 384,700 | 400.25 |
| 2012-08-02 | 1,595 | 1,607 | 1,582 | 1,600 | 543,800 | 400 |
| 2012-08-01 | 1,582 | 1,610 | 1,576 | 1,602 | 414,900 | 400.50 |
| 2012-07-31 | 1,581 | 1,615 | 1,563 | 1,599 | 1,000,000 | 399.75 |
| 2012-07-30 | 1,546 | 1,554 | 1,493 | 1,501 | 466,600 | 375.25 |
| 2012-07-27 | 1,519 | 1,524 | 1,499 | 1,510 | 538,200 | 377.50 |
| 2012-07-26 | 1,484 | 1,499 | 1,463 | 1,496 | 424,900 | 374 |
| 2012-07-25 | 1,480 | 1,503 | 1,472 | 1,483 | 334,200 | 370.75 |
| 2012-07-24 | 1,480 | 1,496 | 1,462 | 1,480 | 440,600 | 370 |
| 2012-07-23 | 1,589 | 1,600 | 1,505 | 1,506 | 659,900 | 376.50 |
| 2012-07-20 | 1,545 | 1,600 | 1,539 | 1,576 | 1,142,100 | 394 |
| 2012-07-19 | 1,492 | 1,524 | 1,492 | 1,519 | 552,400 | 379.75 |
| 2012-07-18 | 1,528 | 1,532 | 1,483 | 1,491 | 542,300 | 372.75 |
| 2012-07-17 | 1,545 | 1,550 | 1,496 | 1,523 | 975,300 | 380.75 |
| 2012-07-13 | 1,562 | 1,579 | 1,538 | 1,544 | 876,500 | 386 |
| 2012-07-12 | 1,622 | 1,623 | 1,583 | 1,585 | 397,400 | 396.25 |
| 2012-07-11 | 1,618 | 1,626 | 1,607 | 1,624 | 169,900 | 406 |
| 2012-07-10 | 1,624 | 1,648 | 1,619 | 1,624 | 398,600 | 406 |
| 2012-07-09 | 1,643 | 1,661 | 1,633 | 1,635 | 307,400 | 408.75 |
| 2012-07-06 | 1,671 | 1,681 | 1,646 | 1,660 | 370,000 | 415 |
| 2012-07-05 | 1,670 | 1,677 | 1,656 | 1,667 | 276,500 | 416.75 |
| 2012-07-04 | 1,658 | 1,675 | 1,651 | 1,673 | 310,300 | 418.25 |
| 2012-07-03 | 1,658 | 1,668 | 1,643 | 1,658 | 230,100 | 414.50 |
| 2012-07-02 | 1,680 | 1,683 | 1,650 | 1,657 | 297,700 | 414.25 |
| 2012-06-29 | 1,634 | 1,669 | 1,625 | 1,662 | 521,300 | 415.50 |
| 2012-06-28 | 1,625 | 1,632 | 1,605 | 1,626 | 502,000 | 406.50 |
| 2012-06-27 | 1,588 | 1,613 | 1,579 | 1,609 | 332,300 | 402.25 |
| 2012-06-26 | 1,600 | 1,613 | 1,575 | 1,577 | 335,700 | 394.25 |
| 2012-06-25 | 1,641 | 1,644 | 1,596 | 1,605 | 627,500 | 401.25 |
| 2012-06-22 | 1,665 | 1,673 | 1,635 | 1,639 | 997,000 | 409.75 |
| 2012-06-21 | 1,653 | 1,668 | 1,643 | 1,648 | 477,500 | 412 |
| 2012-06-20 | 1,638 | 1,650 | 1,619 | 1,640 | 324,100 | 410 |
| 2012-06-19 | 1,629 | 1,648 | 1,610 | 1,623 | 313,900 | 405.75 |
| 2012-06-18 | 1,608 | 1,650 | 1,599 | 1,643 | 352,900 | 410.75 |
| 2012-06-15 | 1,615 | 1,639 | 1,579 | 1,582 | 530,500 | 395.50 |
| 2012-06-14 | 1,579 | 1,598 | 1,568 | 1,588 | 345,500 | 397 |
| 2012-06-13 | 1,582 | 1,590 | 1,564 | 1,579 | 473,600 | 394.75 |
| 2012-06-12 | 1,593 | 1,605 | 1,568 | 1,581 | 609,900 | 395.25 |
| 2012-06-11 | 1,584 | 1,618 | 1,574 | 1,609 | 463,400 | 402.25 |
| 2012-06-08 | 1,592 | 1,595 | 1,556 | 1,564 | 454,600 | 391 |
| 2012-06-07 | 1,589 | 1,600 | 1,564 | 1,583 | 630,400 | 395.75 |
| 2012-06-06 | 1,547 | 1,588 | 1,531 | 1,584 | 844,800 | 396 |
| 2012-06-05 | 1,488 | 1,571 | 1,483 | 1,568 | 809,000 | 392 |
| 2012-06-04 | 1,481 | 1,493 | 1,458 | 1,462 | 736,600 | 365.50 |
| 2012-06-01 | 1,510 | 1,531 | 1,498 | 1,515 | 980,100 | 378.75 |
| 2012-05-31 | 1,505 | 1,524 | 1,487 | 1,511 | 541,500 | 377.75 |
| 2012-05-30 | 1,562 | 1,571 | 1,525 | 1,534 | 448,800 | 383.50 |
| 2012-05-29 | 1,534 | 1,564 | 1,531 | 1,562 | 416,800 | 390.50 |
| 2012-05-28 | 1,580 | 1,593 | 1,539 | 1,544 | 364,500 | 386 |
| 2012-05-25 | 1,591 | 1,591 | 1,553 | 1,574 | 716,800 | 393.50 |
| 2012-05-24 | 1,589 | 1,598 | 1,556 | 1,573 | 753,900 | 393.25 |
| 2012-05-23 | 1,649 | 1,655 | 1,582 | 1,587 | 985,400 | 396.75 |
| 2012-05-22 | 1,602 | 1,606 | 1,564 | 1,569 | 1,110,900 | 392.25 |
| 2012-05-21 | 1,615 | 1,628 | 1,581 | 1,582 | 897,200 | 395.50 |
| 2012-05-18 | 1,675 | 1,680 | 1,619 | 1,622 | 809,700 | 405.50 |
| 2012-05-17 | 1,687 | 1,703 | 1,677 | 1,682 | 716,000 | 420.50 |
| 2012-05-16 | 1,696 | 1,708 | 1,687 | 1,694 | 530,800 | 423.50 |
| 2012-05-15 | 1,734 | 1,744 | 1,688 | 1,702 | 780,100 | 425.50 |
| 2012-05-14 | 1,784 | 1,797 | 1,743 | 1,746 | 617,200 | 436.50 |
| 2012-05-11 | 1,827 | 1,836 | 1,785 | 1,789 | 586,900 | 447.25 |
| 2012-05-10 | 1,820 | 1,855 | 1,814 | 1,851 | 831,000 | 462.75 |
| 2012-05-09 | 1,790 | 1,835 | 1,790 | 1,829 | 1,405,700 | 457.25 |
| 2012-05-08 | 1,800 | 1,818 | 1,732 | 1,778 | 2,300,800 | 444.50 |
| 2012-05-07 | 1,717 | 1,750 | 1,674 | 1,688 | 2,049,000 | 422 |
| 2012-05-02 | 1,826 | 1,827 | 1,796 | 1,807 | 392,300 | 451.75 |
| 2012-05-01 | 1,828 | 1,828 | 1,798 | 1,817 | 503,400 | 454.25 |
| 2012-04-27 | 1,841 | 1,857 | 1,811 | 1,827 | 494,800 | 456.75 |
| 2012-04-26 | 1,832 | 1,861 | 1,828 | 1,858 | 429,300 | 464.50 |
| 2012-04-25 | 1,830 | 1,848 | 1,816 | 1,838 | 248,700 | 459.50 |
| 2012-04-24 | 1,828 | 1,863 | 1,806 | 1,821 | 492,300 | 455.25 |
| 2012-04-23 | 1,858 | 1,860 | 1,816 | 1,827 | 529,800 | 456.75 |
| 2012-04-20 | 1,837 | 1,868 | 1,833 | 1,863 | 294,500 | 465.75 |
| 2012-04-19 | 1,825 | 1,853 | 1,823 | 1,838 | 269,000 | 459.50 |
| 2012-04-18 | 1,841 | 1,848 | 1,822 | 1,826 | 345,000 | 456.50 |
| 2012-04-17 | 1,830 | 1,846 | 1,810 | 1,835 | 411,500 | 458.75 |
| 2012-04-16 | 1,825 | 1,836 | 1,797 | 1,816 | 387,900 | 454 |
| 2012-04-13 | 1,861 | 1,886 | 1,848 | 1,849 | 334,200 | 462.25 |
| 2012-04-12 | 1,835 | 1,880 | 1,830 | 1,865 | 651,300 | 466.25 |
| 2012-04-11 | 1,800 | 1,870 | 1,800 | 1,849 | 613,000 | 462.25 |
| 2012-04-10 | 1,864 | 1,880 | 1,820 | 1,825 | 579,600 | 456.25 |
| 2012-04-09 | 1,825 | 1,892 | 1,824 | 1,863 | 487,800 | 465.75 |
| 2012-04-06 | 1,847 | 1,862 | 1,838 | 1,842 | 253,900 | 460.50 |
| 2012-04-05 | 1,850 | 1,869 | 1,828 | 1,857 | 477,300 | 464.25 |
| 2012-04-04 | 1,884 | 1,915 | 1,867 | 1,874 | 667,300 | 468.50 |
| 2012-04-03 | 1,907 | 1,926 | 1,872 | 1,876 | 649,800 | 469 |
| 2012-04-02 | 1,879 | 1,959 | 1,868 | 1,933 | 1,030,200 | 483.25 |
| 2012-03-30 | 1,894 | 1,895 | 1,853 | 1,891 | 929,900 | 472.75 |
| 2012-03-29 | 1,847 | 1,893 | 1,846 | 1,888 | 719,200 | 472 |
| 2012-03-28 | 1,828 | 1,885 | 1,825 | 1,865 | 1,010,600 | 466.25 |
| 2012-03-27 | 1,805 | 1,853 | 1,803 | 1,850 | 746,700 | 462.50 |
| 2012-03-26 | 1,849 | 1,856 | 1,820 | 1,830 | 994,800 | 457.50 |
| 2012-03-23 | 1,807 | 1,870 | 1,796 | 1,833 | 1,352,100 | 458.25 |
| 2012-03-22 | 1,813 | 1,827 | 1,794 | 1,801 | 882,900 | 450.25 |
| 2012-03-21 | 1,791 | 1,820 | 1,789 | 1,813 | 574,800 | 453.25 |
| 2012-03-19 | 1,815 | 1,815 | 1,786 | 1,794 | 455,200 | 448.50 |
| 2012-03-16 | 1,796 | 1,818 | 1,791 | 1,803 | 557,500 | 450.75 |
| 2012-03-15 | 1,820 | 1,823 | 1,795 | 1,802 | 732,900 | 450.50 |
| 2012-03-14 | 1,848 | 1,854 | 1,790 | 1,820 | 1,157,700 | 455 |
| 2012-03-13 | 1,847 | 1,880 | 1,839 | 1,847 | 456,300 | 461.75 |
| 2012-03-12 | 1,831 | 1,879 | 1,822 | 1,852 | 525,000 | 463 |
| 2012-03-09 | 1,800 | 1,839 | 1,800 | 1,826 | 1,099,100 | 456.50 |
| 2012-03-08 | 1,824 | 1,825 | 1,791 | 1,801 | 1,047,800 | 450.25 |
| 2012-03-07 | 1,805 | 1,845 | 1,805 | 1,826 | 657,900 | 456.50 |
| 2012-03-06 | 1,833 | 1,853 | 1,807 | 1,832 | 585,400 | 458 |
| 2012-03-05 | 1,829 | 1,848 | 1,816 | 1,833 | 484,100 | 458.25 |
| 2012-03-02 | 1,841 | 1,850 | 1,804 | 1,827 | 845,500 | 456.75 |
| 2012-03-01 | 1,835 | 1,874 | 1,820 | 1,840 | 1,085,800 | 460 |
| 2012-02-29 | 1,823 | 1,836 | 1,798 | 1,803 | 805,800 | 450.75 |
| 2012-02-28 | 1,750 | 1,829 | 1,748 | 1,824 | 798,100 | 456 |
| 2012-02-27 | 1,806 | 1,850 | 1,776 | 1,787 | 1,250,200 | 446.75 |
| 2012-02-24 | 1,750 | 1,823 | 1,745 | 1,805 | 2,013,900 | 451.25 |
| 2012-02-23 | 1,692 | 1,742 | 1,687 | 1,727 | 1,073,500 | 431.75 |
| 2012-02-22 | 1,671 | 1,694 | 1,671 | 1,693 | 680,900 | 423.25 |
| 2012-02-21 | 1,628 | 1,680 | 1,627 | 1,676 | 964,000 | 419 |
| 2012-02-20 | 1,648 | 1,654 | 1,606 | 1,628 | 890,000 | 407 |
| 2012-02-17 | 1,699 | 1,701 | 1,631 | 1,635 | 1,260,100 | 408.75 |
| 2012-02-16 | 1,710 | 1,711 | 1,677 | 1,691 | 677,100 | 422.75 |
| 2012-02-15 | 1,702 | 1,718 | 1,692 | 1,714 | 581,400 | 428.50 |
| 2012-02-14 | 1,689 | 1,733 | 1,688 | 1,712 | 698,500 | 428 |
| 2012-02-13 | 1,671 | 1,723 | 1,638 | 1,708 | 1,874,200 | 427 |
| 2012-02-10 | 1,588 | 1,670 | 1,588 | 1,662 | 1,723,400 | 415.50 |
| 2012-02-09 | 1,595 | 1,619 | 1,592 | 1,597 | 861,500 | 399.25 |
| 2012-02-08 | 1,607 | 1,613 | 1,581 | 1,595 | 1,094,000 | 398.75 |
| 2012-02-07 | 1,649 | 1,650 | 1,602 | 1,606 | 1,152,500 | 401.50 |
| 2012-02-06 | 1,687 | 1,690 | 1,623 | 1,652 | 1,309,800 | 413 |
| 2012-02-03 | 1,595 | 1,666 | 1,561 | 1,651 | 1,418,600 | 412.75 |
| 2012-02-02 | 1,680 | 1,710 | 1,631 | 1,631 | 1,033,400 | 407.75 |
| 2012-02-01 | 1,672 | 1,710 | 1,646 | 1,707 | 876,200 | 426.75 |
| 2012-01-31 | 1,659 | 1,695 | 1,654 | 1,690 | 1,352,200 | 422.50 |
| 2012-01-30 | 1,620 | 1,645 | 1,613 | 1,638 | 678,900 | 409.50 |
| 2012-01-27 | 1,608 | 1,645 | 1,590 | 1,635 | 882,400 | 408.75 |
| 2012-01-26 | 1,607 | 1,612 | 1,581 | 1,593 | 1,001,100 | 398.25 |
| 2012-01-25 | 1,654 | 1,654 | 1,601 | 1,610 | 735,900 | 402.50 |
| 2012-01-24 | 1,650 | 1,694 | 1,581 | 1,642 | 1,293,800 | 410.50 |
| 2012-01-23 | 1,600 | 1,613 | 1,575 | 1,605 | 1,124,500 | 401.25 |
| 2012-01-20 | 1,567 | 1,594 | 1,535 | 1,587 | 1,228,000 | 396.75 |
| 2012-01-19 | 1,570 | 1,578 | 1,521 | 1,542 | 750,700 | 385.50 |
| 2012-01-18 | 1,595 | 1,598 | 1,541 | 1,547 | 1,184,800 | 386.75 |
| 2012-01-17 | 1,641 | 1,642 | 1,573 | 1,601 | 995,200 | 400.25 |
| 2012-01-16 | 1,624 | 1,669 | 1,608 | 1,632 | 1,101,600 | 408 |
| 2012-01-13 | 1,579 | 1,649 | 1,571 | 1,634 | 1,414,200 | 408.50 |
| 2012-01-12 | 1,615 | 1,630 | 1,541 | 1,551 | 2,417,100 | 387.75 |
| 2012-01-11 | 1,673 | 1,707 | 1,627 | 1,630 | 1,510,400 | 407.50 |
| 2012-01-10 | 1,768 | 1,771 | 1,702 | 1,708 | 875,000 | 427 |
| 2012-01-06 | 1,815 | 1,822 | 1,770 | 1,786 | 376,200 | 446.50 |
| 2012-01-05 | 1,804 | 1,816 | 1,796 | 1,803 | 375,200 | 450.75 |
| 2012-01-04 | 1,819 | 1,837 | 1,807 | 1,810 | 328,700 | 452.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
