9766 コナミグループ(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 | 1,971 | 1,977 | 1,915 | 1,932 | 1,546,600 | 1,932 |
| 2012-12-27 | 1,959 | 1,986 | 1,957 | 1,985 | 1,317,100 | 1,985 |
| 2012-12-26 | 1,918 | 1,947 | 1,898 | 1,947 | 1,531,000 | 1,947 |
| 2012-12-25 | 1,997 | 1,997 | 1,943 | 1,958 | 826,200 | 1,958 |
| 2012-12-21 | 2,002 | 2,006 | 1,948 | 1,956 | 1,419,300 | 1,956 |
| 2012-12-20 | 2,051 | 2,051 | 1,959 | 1,964 | 2,350,200 | 1,964 |
| 2012-12-19 | 2,060 | 2,095 | 2,053 | 2,095 | 992,100 | 2,095 |
| 2012-12-18 | 2,087 | 2,093 | 2,065 | 2,069 | 836,700 | 2,069 |
| 2012-12-17 | 2,122 | 2,128 | 2,091 | 2,096 | 725,600 | 2,096 |
| 2012-12-14 | 2,096 | 2,101 | 2,069 | 2,082 | 2,759,600 | 2,082 |
| 2012-12-13 | 2,106 | 2,129 | 2,087 | 2,099 | 1,288,700 | 2,099 |
| 2012-12-12 | 2,035 | 2,093 | 2,030 | 2,090 | 2,115,200 | 2,090 |
| 2012-12-11 | 1,950 | 2,023 | 1,950 | 2,003 | 1,688,400 | 2,003 |
| 2012-12-10 | 1,958 | 1,963 | 1,939 | 1,946 | 784,100 | 1,946 |
| 2012-12-07 | 1,964 | 1,964 | 1,935 | 1,935 | 1,066,100 | 1,935 |
| 2012-12-06 | 1,973 | 1,984 | 1,967 | 1,969 | 574,900 | 1,969 |
| 2012-12-05 | 1,957 | 1,991 | 1,946 | 1,969 | 484,000 | 1,969 |
| 2012-12-04 | 1,968 | 1,999 | 1,957 | 1,969 | 515,300 | 1,969 |
| 2012-12-03 | 1,994 | 1,999 | 1,976 | 1,976 | 904,300 | 1,976 |
| 2012-11-30 | 1,980 | 2,002 | 1,968 | 1,989 | 914,500 | 1,989 |
| 2012-11-29 | 1,968 | 2,002 | 1,941 | 1,969 | 1,094,300 | 1,969 |
| 2012-11-28 | 1,960 | 1,971 | 1,921 | 1,938 | 1,007,700 | 1,938 |
| 2012-11-27 | 1,941 | 1,972 | 1,931 | 1,959 | 741,400 | 1,959 |
| 2012-11-26 | 1,981 | 1,991 | 1,936 | 1,941 | 1,139,900 | 1,941 |
| 2012-11-22 | 1,944 | 1,954 | 1,925 | 1,954 | 617,300 | 1,954 |
| 2012-11-21 | 1,936 | 1,940 | 1,901 | 1,918 | 686,400 | 1,918 |
| 2012-11-20 | 1,901 | 1,945 | 1,900 | 1,921 | 660,400 | 1,921 |
| 2012-11-19 | 1,911 | 1,930 | 1,889 | 1,918 | 611,400 | 1,918 |
| 2012-11-16 | 1,913 | 1,927 | 1,881 | 1,904 | 1,046,200 | 1,904 |
| 2012-11-15 | 1,913 | 1,945 | 1,888 | 1,938 | 866,800 | 1,938 |
| 2012-11-14 | 1,945 | 1,945 | 1,904 | 1,907 | 745,800 | 1,907 |
| 2012-11-13 | 1,907 | 1,946 | 1,899 | 1,946 | 846,800 | 1,946 |
| 2012-11-12 | 1,903 | 1,927 | 1,897 | 1,897 | 719,700 | 1,897 |
| 2012-11-09 | 1,856 | 1,910 | 1,854 | 1,903 | 1,084,300 | 1,903 |
| 2012-11-08 | 1,852 | 1,882 | 1,850 | 1,873 | 449,000 | 1,873 |
| 2012-11-07 | 1,876 | 1,888 | 1,854 | 1,874 | 501,600 | 1,874 |
| 2012-11-06 | 1,911 | 1,919 | 1,858 | 1,862 | 832,500 | 1,862 |
| 2012-11-05 | 1,915 | 1,943 | 1,912 | 1,919 | 1,305,200 | 1,919 |
| 2012-11-02 | 1,875 | 1,905 | 1,850 | 1,899 | 1,142,500 | 1,899 |
| 2012-11-01 | 1,833 | 1,866 | 1,793 | 1,849 | 1,392,400 | 1,849 |
| 2012-10-31 | 1,841 | 1,847 | 1,811 | 1,829 | 652,600 | 1,829 |
| 2012-10-30 | 1,834 | 1,865 | 1,820 | 1,823 | 536,100 | 1,823 |
| 2012-10-29 | 1,839 | 1,853 | 1,823 | 1,824 | 382,700 | 1,824 |
| 2012-10-26 | 1,870 | 1,890 | 1,838 | 1,838 | 525,700 | 1,838 |
| 2012-10-25 | 1,847 | 1,860 | 1,837 | 1,854 | 738,400 | 1,854 |
| 2012-10-24 | 1,862 | 1,871 | 1,838 | 1,847 | 855,400 | 1,847 |
| 2012-10-23 | 1,880 | 1,897 | 1,855 | 1,889 | 864,400 | 1,889 |
| 2012-10-22 | 1,800 | 1,887 | 1,794 | 1,873 | 1,083,700 | 1,873 |
| 2012-10-19 | 1,826 | 1,831 | 1,800 | 1,825 | 492,400 | 1,825 |
| 2012-10-18 | 1,810 | 1,840 | 1,807 | 1,824 | 817,600 | 1,824 |
| 2012-10-17 | 1,771 | 1,805 | 1,767 | 1,792 | 923,500 | 1,792 |
| 2012-10-16 | 1,723 | 1,766 | 1,723 | 1,765 | 661,600 | 1,765 |
| 2012-10-15 | 1,694 | 1,706 | 1,680 | 1,700 | 601,300 | 1,700 |
| 2012-10-12 | 1,696 | 1,719 | 1,678 | 1,695 | 1,359,500 | 1,695 |
| 2012-10-11 | 1,687 | 1,703 | 1,666 | 1,673 | 989,700 | 1,673 |
| 2012-10-10 | 1,710 | 1,725 | 1,669 | 1,671 | 766,000 | 1,671 |
| 2012-10-09 | 1,786 | 1,787 | 1,739 | 1,740 | 682,200 | 1,740 |
| 2012-10-05 | 1,734 | 1,773 | 1,730 | 1,769 | 574,800 | 1,769 |
| 2012-10-04 | 1,714 | 1,735 | 1,689 | 1,722 | 630,300 | 1,722 |
| 2012-10-03 | 1,755 | 1,758 | 1,712 | 1,713 | 929,700 | 1,713 |
| 2012-10-02 | 1,818 | 1,848 | 1,781 | 1,785 | 1,137,600 | 1,785 |
| 2012-10-01 | 1,787 | 1,835 | 1,787 | 1,817 | 1,060,300 | 1,817 |
| 2012-09-28 | 1,793 | 1,811 | 1,757 | 1,773 | 877,000 | 1,773 |
| 2012-09-27 | 1,760 | 1,783 | 1,753 | 1,772 | 863,400 | 1,772 |
| 2012-09-26 | 1,790 | 1,791 | 1,762 | 1,773 | 651,600 | 1,773 |
| 2012-09-25 | 1,823 | 1,835 | 1,811 | 1,821 | 611,700 | 1,821 |
| 2012-09-24 | 1,794 | 1,817 | 1,787 | 1,812 | 839,100 | 1,812 |
| 2012-09-21 | 1,820 | 1,827 | 1,800 | 1,800 | 764,700 | 1,800 |
| 2012-09-20 | 1,878 | 1,905 | 1,816 | 1,819 | 1,552,800 | 1,819 |
| 2012-09-19 | 1,874 | 1,902 | 1,862 | 1,884 | 1,018,500 | 1,884 |
| 2012-09-18 | 1,853 | 1,862 | 1,827 | 1,854 | 916,700 | 1,854 |
| 2012-09-14 | 1,854 | 1,886 | 1,844 | 1,850 | 2,422,000 | 1,850 |
| 2012-09-13 | 1,829 | 1,864 | 1,827 | 1,846 | 753,900 | 1,846 |
| 2012-09-12 | 1,763 | 1,816 | 1,746 | 1,810 | 663,400 | 1,810 |
| 2012-09-11 | 1,765 | 1,785 | 1,755 | 1,762 | 397,300 | 1,762 |
| 2012-09-10 | 1,748 | 1,776 | 1,739 | 1,771 | 442,900 | 1,771 |
| 2012-09-07 | 1,776 | 1,795 | 1,760 | 1,778 | 668,300 | 1,778 |
| 2012-09-06 | 1,739 | 1,746 | 1,711 | 1,730 | 563,900 | 1,730 |
| 2012-09-05 | 1,768 | 1,776 | 1,730 | 1,738 | 630,600 | 1,738 |
| 2012-09-04 | 1,786 | 1,800 | 1,757 | 1,783 | 514,800 | 1,783 |
| 2012-09-03 | 1,790 | 1,806 | 1,757 | 1,781 | 779,800 | 1,781 |
| 2012-08-31 | 1,828 | 1,850 | 1,797 | 1,797 | 859,100 | 1,797 |
| 2012-08-30 | 1,900 | 1,907 | 1,845 | 1,852 | 844,200 | 1,852 |
| 2012-08-29 | 1,885 | 1,910 | 1,874 | 1,898 | 855,400 | 1,898 |
| 2012-08-28 | 1,891 | 1,893 | 1,850 | 1,856 | 909,800 | 1,856 |
| 2012-08-27 | 1,886 | 1,903 | 1,866 | 1,883 | 970,100 | 1,883 |
| 2012-08-24 | 1,850 | 1,866 | 1,837 | 1,857 | 801,400 | 1,857 |
| 2012-08-23 | 1,859 | 1,889 | 1,835 | 1,885 | 748,400 | 1,885 |
| 2012-08-22 | 1,884 | 1,897 | 1,859 | 1,864 | 1,151,900 | 1,864 |
| 2012-08-21 | 1,827 | 1,892 | 1,827 | 1,883 | 1,214,300 | 1,883 |
| 2012-08-20 | 1,812 | 1,830 | 1,794 | 1,818 | 774,800 | 1,818 |
| 2012-08-17 | 1,807 | 1,819 | 1,786 | 1,791 | 578,800 | 1,791 |
| 2012-08-16 | 1,800 | 1,810 | 1,779 | 1,807 | 671,700 | 1,807 |
| 2012-08-15 | 1,816 | 1,828 | 1,775 | 1,797 | 1,165,700 | 1,797 |
| 2012-08-14 | 1,763 | 1,837 | 1,749 | 1,829 | 1,205,600 | 1,829 |
| 2012-08-13 | 1,775 | 1,782 | 1,746 | 1,756 | 773,800 | 1,756 |
| 2012-08-10 | 1,793 | 1,850 | 1,780 | 1,791 | 2,116,600 | 1,791 |
| 2012-08-09 | 1,750 | 1,793 | 1,747 | 1,782 | 1,151,300 | 1,782 |
| 2012-08-08 | 1,728 | 1,774 | 1,724 | 1,747 | 1,187,000 | 1,747 |
| 2012-08-07 | 1,709 | 1,730 | 1,687 | 1,715 | 832,900 | 1,715 |
| 2012-08-06 | 1,771 | 1,785 | 1,719 | 1,725 | 1,477,000 | 1,725 |
| 2012-08-03 | 1,698 | 1,787 | 1,690 | 1,771 | 2,299,500 | 1,771 |
| 2012-08-02 | 1,685 | 1,716 | 1,610 | 1,697 | 2,190,300 | 1,697 |
| 2012-08-01 | 1,675 | 1,702 | 1,654 | 1,676 | 872,200 | 1,676 |
| 2012-07-31 | 1,623 | 1,692 | 1,620 | 1,682 | 902,200 | 1,682 |
| 2012-07-30 | 1,657 | 1,665 | 1,615 | 1,623 | 737,100 | 1,623 |
| 2012-07-27 | 1,660 | 1,669 | 1,615 | 1,642 | 1,062,000 | 1,642 |
| 2012-07-26 | 1,651 | 1,656 | 1,612 | 1,641 | 834,700 | 1,641 |
| 2012-07-25 | 1,660 | 1,660 | 1,620 | 1,637 | 915,000 | 1,637 |
| 2012-07-24 | 1,633 | 1,661 | 1,606 | 1,659 | 933,100 | 1,659 |
| 2012-07-23 | 1,648 | 1,673 | 1,629 | 1,632 | 950,900 | 1,632 |
| 2012-07-20 | 1,670 | 1,719 | 1,660 | 1,666 | 1,145,000 | 1,666 |
| 2012-07-19 | 1,664 | 1,679 | 1,652 | 1,660 | 890,400 | 1,660 |
| 2012-07-18 | 1,654 | 1,685 | 1,638 | 1,665 | 1,004,400 | 1,665 |
| 2012-07-17 | 1,678 | 1,681 | 1,621 | 1,628 | 1,342,500 | 1,628 |
| 2012-07-13 | 1,713 | 1,726 | 1,691 | 1,694 | 1,845,200 | 1,694 |
| 2012-07-12 | 1,754 | 1,765 | 1,718 | 1,733 | 861,700 | 1,733 |
| 2012-07-11 | 1,729 | 1,747 | 1,712 | 1,741 | 917,500 | 1,741 |
| 2012-07-10 | 1,762 | 1,769 | 1,724 | 1,730 | 753,300 | 1,730 |
| 2012-07-09 | 1,730 | 1,752 | 1,730 | 1,742 | 616,400 | 1,742 |
| 2012-07-06 | 1,787 | 1,794 | 1,748 | 1,756 | 1,148,900 | 1,756 |
| 2012-07-05 | 1,810 | 1,825 | 1,785 | 1,812 | 897,800 | 1,812 |
| 2012-07-04 | 1,831 | 1,843 | 1,813 | 1,821 | 928,100 | 1,821 |
| 2012-07-03 | 1,818 | 1,840 | 1,807 | 1,816 | 533,000 | 1,816 |
| 2012-07-02 | 1,832 | 1,833 | 1,800 | 1,818 | 877,100 | 1,818 |
| 2012-06-29 | 1,710 | 1,802 | 1,705 | 1,792 | 1,179,600 | 1,792 |
| 2012-06-28 | 1,760 | 1,760 | 1,718 | 1,726 | 1,217,100 | 1,726 |
| 2012-06-27 | 1,739 | 1,770 | 1,704 | 1,748 | 1,383,200 | 1,748 |
| 2012-06-26 | 1,780 | 1,783 | 1,722 | 1,730 | 1,430,100 | 1,730 |
| 2012-06-25 | 1,836 | 1,842 | 1,790 | 1,794 | 858,400 | 1,794 |
| 2012-06-22 | 1,787 | 1,807 | 1,777 | 1,798 | 1,144,500 | 1,798 |
| 2012-06-21 | 1,805 | 1,830 | 1,797 | 1,818 | 956,800 | 1,818 |
| 2012-06-20 | 1,833 | 1,840 | 1,788 | 1,814 | 1,116,000 | 1,814 |
| 2012-06-19 | 1,825 | 1,836 | 1,806 | 1,814 | 1,092,800 | 1,814 |
| 2012-06-18 | 1,799 | 1,843 | 1,780 | 1,830 | 1,629,700 | 1,830 |
| 2012-06-15 | 1,770 | 1,815 | 1,731 | 1,737 | 1,677,000 | 1,737 |
| 2012-06-14 | 1,735 | 1,743 | 1,696 | 1,719 | 1,528,400 | 1,719 |
| 2012-06-13 | 1,720 | 1,766 | 1,720 | 1,754 | 1,590,700 | 1,754 |
| 2012-06-12 | 1,680 | 1,721 | 1,671 | 1,707 | 1,261,100 | 1,707 |
| 2012-06-11 | 1,711 | 1,758 | 1,709 | 1,730 | 1,422,600 | 1,730 |
| 2012-06-08 | 1,708 | 1,709 | 1,669 | 1,673 | 3,276,900 | 1,673 |
| 2012-06-07 | 1,706 | 1,714 | 1,671 | 1,704 | 1,540,700 | 1,704 |
| 2012-06-06 | 1,648 | 1,687 | 1,621 | 1,680 | 2,287,400 | 1,680 |
| 2012-06-05 | 1,563 | 1,620 | 1,558 | 1,607 | 1,947,300 | 1,607 |
| 2012-06-04 | 1,537 | 1,574 | 1,535 | 1,548 | 2,363,600 | 1,548 |
| 2012-06-01 | 1,617 | 1,626 | 1,582 | 1,591 | 2,890,900 | 1,591 |
| 2012-05-31 | 1,678 | 1,680 | 1,637 | 1,657 | 2,591,600 | 1,657 |
| 2012-05-30 | 1,723 | 1,743 | 1,688 | 1,697 | 1,152,900 | 1,697 |
| 2012-05-29 | 1,696 | 1,732 | 1,690 | 1,732 | 1,189,000 | 1,732 |
| 2012-05-28 | 1,764 | 1,764 | 1,693 | 1,702 | 1,531,800 | 1,702 |
| 2012-05-25 | 1,794 | 1,795 | 1,748 | 1,754 | 1,257,500 | 1,754 |
| 2012-05-24 | 1,766 | 1,825 | 1,745 | 1,793 | 1,729,600 | 1,793 |
| 2012-05-23 | 1,825 | 1,839 | 1,772 | 1,782 | 1,264,800 | 1,782 |
| 2012-05-22 | 1,850 | 1,888 | 1,830 | 1,840 | 1,271,900 | 1,840 |
| 2012-05-21 | 1,862 | 1,877 | 1,823 | 1,843 | 1,829,800 | 1,843 |
| 2012-05-18 | 1,918 | 1,943 | 1,861 | 1,861 | 1,600,000 | 1,861 |
| 2012-05-17 | 1,912 | 1,973 | 1,912 | 1,963 | 1,605,300 | 1,963 |
| 2012-05-16 | 1,884 | 1,922 | 1,880 | 1,901 | 1,326,500 | 1,901 |
| 2012-05-15 | 1,938 | 1,938 | 1,875 | 1,885 | 1,255,500 | 1,885 |
| 2012-05-14 | 1,977 | 2,008 | 1,949 | 1,963 | 1,300,400 | 1,963 |
| 2012-05-11 | 1,984 | 1,988 | 1,953 | 1,970 | 1,640,100 | 1,970 |
| 2012-05-10 | 2,030 | 2,048 | 1,916 | 1,976 | 2,373,800 | 1,976 |
| 2012-05-09 | 1,977 | 2,015 | 1,945 | 1,973 | 2,058,900 | 1,973 |
| 2012-05-08 | 1,970 | 2,064 | 1,950 | 2,024 | 4,231,000 | 2,024 |
| 2012-05-07 | 2,065 | 2,065 | 1,845 | 1,890 | 7,042,100 | 1,890 |
| 2012-05-02 | 2,299 | 2,302 | 2,271 | 2,292 | 552,000 | 2,292 |
| 2012-05-01 | 2,302 | 2,320 | 2,275 | 2,298 | 940,100 | 2,298 |
| 2012-04-27 | 2,404 | 2,406 | 2,318 | 2,330 | 2,176,600 | 2,330 |
| 2012-04-26 | 2,364 | 2,408 | 2,352 | 2,393 | 2,056,300 | 2,393 |
| 2012-04-25 | 2,297 | 2,347 | 2,286 | 2,337 | 1,399,600 | 2,337 |
| 2012-04-24 | 2,329 | 2,341 | 2,257 | 2,269 | 1,067,000 | 2,269 |
| 2012-04-23 | 2,333 | 2,363 | 2,302 | 2,343 | 1,038,400 | 2,343 |
| 2012-04-20 | 2,341 | 2,353 | 2,319 | 2,331 | 890,400 | 2,331 |
| 2012-04-19 | 2,296 | 2,356 | 2,294 | 2,341 | 2,093,100 | 2,341 |
| 2012-04-18 | 2,259 | 2,295 | 2,250 | 2,281 | 1,494,200 | 2,281 |
| 2012-04-17 | 2,199 | 2,248 | 2,182 | 2,236 | 1,005,900 | 2,236 |
| 2012-04-16 | 2,229 | 2,237 | 2,180 | 2,189 | 1,196,100 | 2,189 |
| 2012-04-13 | 2,243 | 2,280 | 2,235 | 2,260 | 2,415,400 | 2,260 |
| 2012-04-12 | 2,231 | 2,250 | 2,211 | 2,228 | 809,900 | 2,228 |
| 2012-04-11 | 2,200 | 2,250 | 2,180 | 2,232 | 1,073,400 | 2,232 |
| 2012-04-10 | 2,270 | 2,299 | 2,243 | 2,246 | 718,400 | 2,246 |
| 2012-04-09 | 2,243 | 2,292 | 2,220 | 2,275 | 875,800 | 2,275 |
| 2012-04-06 | 2,286 | 2,320 | 2,267 | 2,277 | 795,800 | 2,277 |
| 2012-04-05 | 2,322 | 2,329 | 2,272 | 2,277 | 1,528,900 | 2,277 |
| 2012-04-04 | 2,343 | 2,379 | 2,324 | 2,324 | 1,118,200 | 2,324 |
| 2012-04-03 | 2,368 | 2,371 | 2,329 | 2,329 | 1,071,300 | 2,329 |
| 2012-04-02 | 2,388 | 2,423 | 2,350 | 2,382 | 1,340,100 | 2,382 |
| 2012-03-30 | 2,381 | 2,381 | 2,338 | 2,346 | 1,085,100 | 2,346 |
| 2012-03-29 | 2,340 | 2,398 | 2,334 | 2,371 | 1,474,700 | 2,371 |
| 2012-03-28 | 2,302 | 2,384 | 2,300 | 2,355 | 1,195,700 | 2,355 |
| 2012-03-27 | 2,309 | 2,358 | 2,269 | 2,342 | 1,859,500 | 2,342 |
| 2012-03-26 | 2,307 | 2,348 | 2,229 | 2,259 | 2,085,700 | 2,259 |
| 2012-03-23 | 2,280 | 2,306 | 2,266 | 2,280 | 1,394,900 | 2,280 |
| 2012-03-22 | 2,290 | 2,325 | 2,287 | 2,320 | 1,460,000 | 2,320 |
| 2012-03-21 | 2,241 | 2,314 | 2,233 | 2,310 | 1,805,200 | 2,310 |
| 2012-03-19 | 2,253 | 2,257 | 2,217 | 2,218 | 1,169,800 | 2,218 |
| 2012-03-16 | 2,255 | 2,272 | 2,216 | 2,234 | 1,683,700 | 2,234 |
| 2012-03-15 | 2,274 | 2,289 | 2,234 | 2,254 | 2,090,600 | 2,254 |
| 2012-03-14 | 2,366 | 2,366 | 2,237 | 2,274 | 2,262,700 | 2,274 |
| 2012-03-13 | 2,356 | 2,375 | 2,311 | 2,316 | 1,379,700 | 2,316 |
| 2012-03-12 | 2,350 | 2,394 | 2,315 | 2,349 | 2,270,000 | 2,349 |
| 2012-03-09 | 2,270 | 2,351 | 2,230 | 2,315 | 5,062,800 | 2,315 |
| 2012-03-08 | 2,241 | 2,241 | 2,174 | 2,226 | 1,599,900 | 2,226 |
| 2012-03-07 | 2,234 | 2,269 | 2,203 | 2,207 | 1,688,100 | 2,207 |
| 2012-03-06 | 2,252 | 2,293 | 2,230 | 2,267 | 1,453,400 | 2,267 |
| 2012-03-05 | 2,275 | 2,280 | 2,227 | 2,261 | 1,204,800 | 2,261 |
| 2012-03-02 | 2,299 | 2,319 | 2,253 | 2,286 | 2,110,500 | 2,286 |
| 2012-03-01 | 2,275 | 2,332 | 2,249 | 2,298 | 2,926,100 | 2,298 |
| 2012-02-29 | 2,271 | 2,289 | 2,231 | 2,234 | 1,743,000 | 2,234 |
| 2012-02-28 | 2,179 | 2,271 | 2,160 | 2,271 | 1,796,800 | 2,271 |
| 2012-02-27 | 2,250 | 2,250 | 2,179 | 2,190 | 1,746,400 | 2,190 |
| 2012-02-24 | 2,150 | 2,233 | 2,147 | 2,219 | 2,949,300 | 2,219 |
| 2012-02-23 | 2,137 | 2,143 | 2,090 | 2,141 | 1,648,400 | 2,141 |
| 2012-02-22 | 2,040 | 2,133 | 2,038 | 2,105 | 2,207,300 | 2,105 |
| 2012-02-21 | 2,025 | 2,064 | 2,008 | 2,034 | 3,608,000 | 2,034 |
| 2012-02-20 | 2,107 | 2,109 | 2,030 | 2,048 | 3,462,300 | 2,048 |
| 2012-02-17 | 2,200 | 2,200 | 2,104 | 2,106 | 2,308,600 | 2,106 |
| 2012-02-16 | 2,170 | 2,204 | 2,144 | 2,169 | 1,510,200 | 2,169 |
| 2012-02-15 | 2,169 | 2,183 | 2,137 | 2,171 | 2,140,700 | 2,171 |
| 2012-02-14 | 2,129 | 2,168 | 2,112 | 2,155 | 1,671,800 | 2,155 |
| 2012-02-13 | 2,125 | 2,152 | 2,088 | 2,129 | 2,823,700 | 2,129 |
| 2012-02-10 | 1,974 | 2,088 | 1,970 | 2,061 | 3,993,600 | 2,061 |
| 2012-02-09 | 1,933 | 1,968 | 1,921 | 1,952 | 1,550,500 | 1,952 |
| 2012-02-08 | 1,922 | 1,975 | 1,907 | 1,936 | 2,487,400 | 1,936 |
| 2012-02-07 | 1,985 | 1,998 | 1,919 | 1,919 | 2,209,000 | 1,919 |
| 2012-02-06 | 2,047 | 2,060 | 1,972 | 1,982 | 2,009,300 | 1,982 |
| 2012-02-03 | 1,978 | 1,997 | 1,901 | 1,970 | 3,104,500 | 1,970 |
| 2012-02-02 | 2,066 | 2,108 | 1,928 | 1,944 | 4,010,400 | 1,944 |
| 2012-02-01 | 1,970 | 2,043 | 1,965 | 2,016 | 1,666,700 | 2,016 |
| 2012-01-31 | 1,967 | 2,031 | 1,956 | 2,010 | 2,854,600 | 2,010 |
| 2012-01-30 | 1,922 | 1,950 | 1,913 | 1,950 | 1,181,700 | 1,950 |
| 2012-01-27 | 1,872 | 1,934 | 1,856 | 1,924 | 2,606,600 | 1,924 |
| 2012-01-26 | 1,950 | 1,968 | 1,870 | 1,882 | 2,345,500 | 1,882 |
| 2012-01-25 | 1,965 | 1,994 | 1,948 | 1,971 | 1,944,900 | 1,971 |
| 2012-01-24 | 1,998 | 1,999 | 1,940 | 1,948 | 2,226,300 | 1,948 |
| 2012-01-23 | 1,971 | 2,003 | 1,950 | 1,970 | 1,785,900 | 1,970 |
| 2012-01-20 | 2,021 | 2,039 | 1,962 | 1,963 | 1,938,200 | 1,963 |
| 2012-01-19 | 2,046 | 2,047 | 1,937 | 1,987 | 2,661,600 | 1,987 |
| 2012-01-18 | 2,070 | 2,081 | 2,033 | 2,038 | 1,084,400 | 2,038 |
| 2012-01-17 | 2,081 | 2,104 | 2,026 | 2,055 | 1,328,900 | 2,055 |
| 2012-01-16 | 2,071 | 2,105 | 2,046 | 2,064 | 1,556,100 | 2,064 |
| 2012-01-13 | 2,074 | 2,136 | 2,073 | 2,117 | 2,496,700 | 2,117 |
| 2012-01-12 | 2,080 | 2,093 | 2,028 | 2,039 | 2,277,500 | 2,039 |
| 2012-01-11 | 2,142 | 2,157 | 2,101 | 2,106 | 1,915,500 | 2,106 |
| 2012-01-10 | 2,200 | 2,203 | 2,143 | 2,151 | 2,081,100 | 2,151 |
| 2012-01-06 | 2,271 | 2,290 | 2,212 | 2,226 | 1,341,300 | 2,226 |
| 2012-01-05 | 2,297 | 2,326 | 2,278 | 2,295 | 1,005,300 | 2,295 |
| 2012-01-04 | 2,349 | 2,352 | 2,315 | 2,327 | 1,030,400 | 2,327 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株