9787 イオンディライト(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 | 1,682 | 1,692 | 1,670 | 1,687 | 62,800 | 1,687 |
| 2012-12-27 | 1,676 | 1,688 | 1,671 | 1,680 | 42,000 | 1,680 |
| 2012-12-26 | 1,670 | 1,674 | 1,655 | 1,664 | 59,800 | 1,664 |
| 2012-12-25 | 1,689 | 1,695 | 1,663 | 1,669 | 62,300 | 1,669 |
| 2012-12-21 | 1,663 | 1,687 | 1,662 | 1,681 | 137,000 | 1,681 |
| 2012-12-20 | 1,650 | 1,665 | 1,636 | 1,656 | 132,100 | 1,656 |
| 2012-12-19 | 1,641 | 1,654 | 1,622 | 1,649 | 135,800 | 1,649 |
| 2012-12-18 | 1,654 | 1,656 | 1,623 | 1,623 | 181,900 | 1,623 |
| 2012-12-17 | 1,684 | 1,684 | 1,657 | 1,662 | 95,800 | 1,662 |
| 2012-12-14 | 1,673 | 1,688 | 1,673 | 1,680 | 167,800 | 1,680 |
| 2012-12-13 | 1,685 | 1,685 | 1,656 | 1,661 | 105,300 | 1,661 |
| 2012-12-12 | 1,681 | 1,690 | 1,670 | 1,680 | 115,900 | 1,680 |
| 2012-12-11 | 1,671 | 1,685 | 1,671 | 1,675 | 58,800 | 1,675 |
| 2012-12-10 | 1,699 | 1,699 | 1,676 | 1,681 | 68,000 | 1,681 |
| 2012-12-07 | 1,672 | 1,696 | 1,672 | 1,692 | 75,100 | 1,692 |
| 2012-12-06 | 1,677 | 1,702 | 1,657 | 1,671 | 221,900 | 1,671 |
| 2012-12-05 | 1,688 | 1,697 | 1,669 | 1,675 | 187,100 | 1,675 |
| 2012-12-04 | 1,656 | 1,690 | 1,653 | 1,673 | 117,100 | 1,673 |
| 2012-12-03 | 1,709 | 1,710 | 1,673 | 1,675 | 97,100 | 1,675 |
| 2012-11-30 | 1,701 | 1,707 | 1,692 | 1,697 | 115,400 | 1,697 |
| 2012-11-29 | 1,700 | 1,728 | 1,696 | 1,697 | 122,200 | 1,697 |
| 2012-11-28 | 1,707 | 1,715 | 1,693 | 1,699 | 71,100 | 1,699 |
| 2012-11-27 | 1,692 | 1,729 | 1,691 | 1,720 | 167,100 | 1,720 |
| 2012-11-26 | 1,697 | 1,708 | 1,676 | 1,690 | 200,000 | 1,690 |
| 2012-11-22 | 1,645 | 1,682 | 1,631 | 1,679 | 124,500 | 1,679 |
| 2012-11-21 | 1,642 | 1,655 | 1,629 | 1,636 | 131,000 | 1,636 |
| 2012-11-20 | 1,582 | 1,676 | 1,582 | 1,666 | 285,200 | 1,666 |
| 2012-11-19 | 1,595 | 1,615 | 1,571 | 1,580 | 214,000 | 1,580 |
| 2012-11-16 | 1,600 | 1,635 | 1,588 | 1,595 | 192,900 | 1,595 |
| 2012-11-15 | 1,636 | 1,650 | 1,626 | 1,635 | 113,000 | 1,635 |
| 2012-11-14 | 1,649 | 1,649 | 1,628 | 1,635 | 85,500 | 1,635 |
| 2012-11-13 | 1,638 | 1,657 | 1,626 | 1,647 | 103,900 | 1,647 |
| 2012-11-12 | 1,640 | 1,664 | 1,634 | 1,638 | 90,800 | 1,638 |
| 2012-11-09 | 1,655 | 1,656 | 1,633 | 1,649 | 105,500 | 1,649 |
| 2012-11-08 | 1,640 | 1,684 | 1,623 | 1,681 | 162,000 | 1,681 |
| 2012-11-07 | 1,659 | 1,660 | 1,621 | 1,623 | 50,300 | 1,623 |
| 2012-11-06 | 1,647 | 1,667 | 1,641 | 1,652 | 187,400 | 1,652 |
| 2012-11-05 | 1,617 | 1,635 | 1,607 | 1,631 | 64,000 | 1,631 |
| 2012-11-02 | 1,617 | 1,638 | 1,614 | 1,630 | 156,400 | 1,630 |
| 2012-11-01 | 1,623 | 1,627 | 1,577 | 1,587 | 193,600 | 1,587 |
| 2012-10-31 | 1,600 | 1,649 | 1,589 | 1,642 | 204,300 | 1,642 |
| 2012-10-30 | 1,631 | 1,649 | 1,605 | 1,627 | 268,300 | 1,627 |
| 2012-10-29 | 1,636 | 1,665 | 1,619 | 1,631 | 208,600 | 1,631 |
| 2012-10-26 | 1,670 | 1,670 | 1,633 | 1,635 | 97,100 | 1,635 |
| 2012-10-25 | 1,626 | 1,668 | 1,622 | 1,668 | 135,800 | 1,668 |
| 2012-10-24 | 1,629 | 1,634 | 1,604 | 1,625 | 139,700 | 1,625 |
| 2012-10-23 | 1,631 | 1,653 | 1,613 | 1,651 | 204,900 | 1,651 |
| 2012-10-22 | 1,591 | 1,630 | 1,591 | 1,627 | 168,100 | 1,627 |
| 2012-10-19 | 1,583 | 1,592 | 1,566 | 1,591 | 206,000 | 1,591 |
| 2012-10-18 | 1,556 | 1,574 | 1,545 | 1,568 | 201,300 | 1,568 |
| 2012-10-17 | 1,550 | 1,552 | 1,533 | 1,543 | 181,900 | 1,543 |
| 2012-10-16 | 1,545 | 1,549 | 1,531 | 1,539 | 103,500 | 1,539 |
| 2012-10-15 | 1,523 | 1,536 | 1,522 | 1,529 | 92,300 | 1,529 |
| 2012-10-12 | 1,539 | 1,539 | 1,516 | 1,520 | 128,800 | 1,520 |
| 2012-10-11 | 1,489 | 1,562 | 1,489 | 1,540 | 310,500 | 1,540 |
| 2012-10-10 | 1,533 | 1,533 | 1,473 | 1,486 | 334,200 | 1,486 |
| 2012-10-09 | 1,594 | 1,600 | 1,523 | 1,533 | 294,400 | 1,533 |
| 2012-10-05 | 1,683 | 1,684 | 1,625 | 1,633 | 144,500 | 1,633 |
| 2012-10-04 | 1,705 | 1,715 | 1,683 | 1,684 | 114,000 | 1,684 |
| 2012-10-03 | 1,714 | 1,714 | 1,694 | 1,695 | 59,100 | 1,695 |
| 2012-10-02 | 1,717 | 1,720 | 1,705 | 1,708 | 52,700 | 1,708 |
| 2012-10-01 | 1,719 | 1,731 | 1,711 | 1,724 | 53,700 | 1,724 |
| 2012-09-28 | 1,765 | 1,765 | 1,712 | 1,721 | 76,700 | 1,721 |
| 2012-09-27 | 1,787 | 1,787 | 1,759 | 1,766 | 63,600 | 1,766 |
| 2012-09-26 | 1,717 | 1,765 | 1,715 | 1,762 | 119,600 | 1,762 |
| 2012-09-25 | 1,698 | 1,726 | 1,689 | 1,705 | 130,100 | 1,705 |
| 2012-09-24 | 1,714 | 1,733 | 1,680 | 1,689 | 123,900 | 1,689 |
| 2012-09-21 | 1,699 | 1,735 | 1,696 | 1,722 | 49,600 | 1,722 |
| 2012-09-20 | 1,722 | 1,722 | 1,699 | 1,699 | 65,400 | 1,699 |
| 2012-09-19 | 1,722 | 1,742 | 1,716 | 1,722 | 85,600 | 1,722 |
| 2012-09-18 | 1,716 | 1,745 | 1,701 | 1,705 | 124,300 | 1,705 |
| 2012-09-14 | 1,715 | 1,731 | 1,700 | 1,704 | 124,500 | 1,704 |
| 2012-09-13 | 1,719 | 1,720 | 1,684 | 1,698 | 142,400 | 1,698 |
| 2012-09-12 | 1,749 | 1,753 | 1,731 | 1,750 | 63,700 | 1,750 |
| 2012-09-11 | 1,731 | 1,773 | 1,731 | 1,758 | 88,600 | 1,758 |
| 2012-09-10 | 1,733 | 1,742 | 1,716 | 1,733 | 65,400 | 1,733 |
| 2012-09-07 | 1,758 | 1,758 | 1,736 | 1,738 | 47,800 | 1,738 |
| 2012-09-06 | 1,750 | 1,758 | 1,740 | 1,746 | 81,000 | 1,746 |
| 2012-09-05 | 1,788 | 1,790 | 1,763 | 1,768 | 73,300 | 1,768 |
| 2012-09-04 | 1,824 | 1,824 | 1,798 | 1,803 | 49,700 | 1,803 |
| 2012-09-03 | 1,813 | 1,844 | 1,811 | 1,823 | 44,800 | 1,823 |
| 2012-08-31 | 1,815 | 1,832 | 1,806 | 1,813 | 34,800 | 1,813 |
| 2012-08-30 | 1,837 | 1,837 | 1,812 | 1,827 | 31,900 | 1,827 |
| 2012-08-29 | 1,805 | 1,836 | 1,805 | 1,836 | 51,100 | 1,836 |
| 2012-08-28 | 1,845 | 1,860 | 1,826 | 1,828 | 35,600 | 1,828 |
| 2012-08-27 | 1,873 | 1,880 | 1,840 | 1,840 | 50,100 | 1,840 |
| 2012-08-24 | 1,836 | 1,856 | 1,830 | 1,851 | 45,000 | 1,851 |
| 2012-08-23 | 1,849 | 1,855 | 1,829 | 1,836 | 39,500 | 1,836 |
| 2012-08-22 | 1,836 | 1,849 | 1,820 | 1,848 | 48,200 | 1,848 |
| 2012-08-21 | 1,798 | 1,843 | 1,787 | 1,830 | 81,800 | 1,830 |
| 2012-08-20 | 1,804 | 1,807 | 1,790 | 1,791 | 67,700 | 1,791 |
| 2012-08-17 | 1,815 | 1,822 | 1,793 | 1,803 | 54,400 | 1,803 |
| 2012-08-16 | 1,821 | 1,821 | 1,798 | 1,811 | 40,600 | 1,811 |
| 2012-08-15 | 1,810 | 1,814 | 1,800 | 1,805 | 28,900 | 1,805 |
| 2012-08-14 | 1,797 | 1,819 | 1,789 | 1,809 | 65,000 | 1,809 |
| 2012-08-13 | 1,798 | 1,800 | 1,786 | 1,789 | 15,000 | 1,789 |
| 2012-08-10 | 1,786 | 1,806 | 1,786 | 1,801 | 41,300 | 1,801 |
| 2012-08-09 | 1,784 | 1,798 | 1,777 | 1,785 | 34,200 | 1,785 |
| 2012-08-08 | 1,805 | 1,827 | 1,782 | 1,784 | 76,700 | 1,784 |
| 2012-08-07 | 1,837 | 1,838 | 1,786 | 1,792 | 139,900 | 1,792 |
| 2012-08-06 | 1,813 | 1,835 | 1,812 | 1,832 | 68,800 | 1,832 |
| 2012-08-03 | 1,807 | 1,815 | 1,777 | 1,813 | 72,400 | 1,813 |
| 2012-08-02 | 1,776 | 1,820 | 1,775 | 1,817 | 83,300 | 1,817 |
| 2012-08-01 | 1,794 | 1,797 | 1,770 | 1,776 | 66,100 | 1,776 |
| 2012-07-31 | 1,814 | 1,815 | 1,790 | 1,810 | 68,900 | 1,810 |
| 2012-07-30 | 1,798 | 1,814 | 1,778 | 1,814 | 37,200 | 1,814 |
| 2012-07-27 | 1,808 | 1,809 | 1,773 | 1,794 | 62,700 | 1,794 |
| 2012-07-26 | 1,806 | 1,807 | 1,778 | 1,799 | 87,100 | 1,799 |
| 2012-07-25 | 1,798 | 1,809 | 1,789 | 1,794 | 80,600 | 1,794 |
| 2012-07-24 | 1,834 | 1,839 | 1,795 | 1,798 | 80,300 | 1,798 |
| 2012-07-23 | 1,860 | 1,861 | 1,833 | 1,834 | 51,600 | 1,834 |
| 2012-07-20 | 1,866 | 1,880 | 1,846 | 1,860 | 125,600 | 1,860 |
| 2012-07-19 | 1,854 | 1,868 | 1,842 | 1,859 | 63,200 | 1,859 |
| 2012-07-18 | 1,849 | 1,858 | 1,839 | 1,848 | 166,900 | 1,848 |
| 2012-07-17 | 1,863 | 1,870 | 1,836 | 1,845 | 146,300 | 1,845 |
| 2012-07-13 | 1,852 | 1,863 | 1,835 | 1,854 | 105,100 | 1,854 |
| 2012-07-12 | 1,835 | 1,864 | 1,835 | 1,851 | 73,600 | 1,851 |
| 2012-07-11 | 1,836 | 1,849 | 1,816 | 1,827 | 45,700 | 1,827 |
| 2012-07-10 | 1,805 | 1,866 | 1,798 | 1,852 | 147,900 | 1,852 |
| 2012-07-09 | 1,817 | 1,817 | 1,778 | 1,792 | 71,600 | 1,792 |
| 2012-07-06 | 1,780 | 1,806 | 1,763 | 1,787 | 153,500 | 1,787 |
| 2012-07-05 | 1,840 | 1,840 | 1,748 | 1,778 | 247,300 | 1,778 |
| 2012-07-04 | 1,845 | 1,875 | 1,836 | 1,869 | 104,100 | 1,869 |
| 2012-07-03 | 1,812 | 1,831 | 1,799 | 1,819 | 117,200 | 1,819 |
| 2012-07-02 | 1,834 | 1,837 | 1,802 | 1,819 | 34,000 | 1,819 |
| 2012-06-29 | 1,776 | 1,834 | 1,775 | 1,827 | 62,100 | 1,827 |
| 2012-06-28 | 1,780 | 1,793 | 1,765 | 1,789 | 75,200 | 1,789 |
| 2012-06-27 | 1,729 | 1,753 | 1,723 | 1,751 | 87,300 | 1,751 |
| 2012-06-26 | 1,743 | 1,749 | 1,711 | 1,741 | 86,100 | 1,741 |
| 2012-06-25 | 1,773 | 1,775 | 1,752 | 1,752 | 89,100 | 1,752 |
| 2012-06-22 | 1,777 | 1,780 | 1,744 | 1,750 | 113,100 | 1,750 |
| 2012-06-21 | 1,805 | 1,807 | 1,782 | 1,793 | 114,300 | 1,793 |
| 2012-06-20 | 1,784 | 1,802 | 1,779 | 1,795 | 113,100 | 1,795 |
| 2012-06-19 | 1,767 | 1,792 | 1,760 | 1,776 | 75,600 | 1,776 |
| 2012-06-18 | 1,800 | 1,820 | 1,775 | 1,781 | 84,000 | 1,781 |
| 2012-06-15 | 1,753 | 1,792 | 1,753 | 1,770 | 99,300 | 1,770 |
| 2012-06-14 | 1,738 | 1,769 | 1,733 | 1,745 | 129,200 | 1,745 |
| 2012-06-13 | 1,745 | 1,750 | 1,725 | 1,737 | 95,700 | 1,737 |
| 2012-06-12 | 1,730 | 1,753 | 1,726 | 1,742 | 88,000 | 1,742 |
| 2012-06-11 | 1,730 | 1,749 | 1,713 | 1,729 | 97,900 | 1,729 |
| 2012-06-08 | 1,736 | 1,758 | 1,704 | 1,720 | 165,100 | 1,720 |
| 2012-06-07 | 1,753 | 1,769 | 1,737 | 1,763 | 100,500 | 1,763 |
| 2012-06-06 | 1,752 | 1,772 | 1,739 | 1,753 | 100,000 | 1,753 |
| 2012-06-05 | 1,740 | 1,774 | 1,740 | 1,768 | 81,100 | 1,768 |
| 2012-06-04 | 1,740 | 1,769 | 1,732 | 1,755 | 61,200 | 1,755 |
| 2012-06-01 | 1,820 | 1,829 | 1,766 | 1,780 | 139,800 | 1,780 |
| 2012-05-31 | 1,811 | 1,826 | 1,789 | 1,826 | 122,400 | 1,826 |
| 2012-05-30 | 1,797 | 1,825 | 1,761 | 1,810 | 150,100 | 1,810 |
| 2012-05-29 | 1,704 | 1,761 | 1,694 | 1,757 | 82,700 | 1,757 |
| 2012-05-28 | 1,728 | 1,748 | 1,700 | 1,704 | 92,700 | 1,704 |
| 2012-05-25 | 1,734 | 1,743 | 1,708 | 1,720 | 83,600 | 1,720 |
| 2012-05-24 | 1,719 | 1,750 | 1,719 | 1,734 | 110,900 | 1,734 |
| 2012-05-23 | 1,749 | 1,749 | 1,703 | 1,709 | 160,600 | 1,709 |
| 2012-05-22 | 1,761 | 1,775 | 1,731 | 1,734 | 79,500 | 1,734 |
| 2012-05-21 | 1,735 | 1,763 | 1,729 | 1,741 | 132,700 | 1,741 |
| 2012-05-18 | 1,727 | 1,763 | 1,704 | 1,732 | 141,700 | 1,732 |
| 2012-05-17 | 1,750 | 1,777 | 1,731 | 1,766 | 133,900 | 1,766 |
| 2012-05-16 | 1,757 | 1,769 | 1,721 | 1,734 | 83,900 | 1,734 |
| 2012-05-15 | 1,770 | 1,777 | 1,729 | 1,754 | 99,200 | 1,754 |
| 2012-05-14 | 1,806 | 1,830 | 1,784 | 1,788 | 60,300 | 1,788 |
| 2012-05-11 | 1,850 | 1,865 | 1,823 | 1,825 | 54,300 | 1,825 |
| 2012-05-10 | 1,800 | 1,847 | 1,800 | 1,833 | 90,700 | 1,833 |
| 2012-05-09 | 1,868 | 1,871 | 1,827 | 1,828 | 93,400 | 1,828 |
| 2012-05-08 | 1,890 | 1,893 | 1,864 | 1,881 | 81,600 | 1,881 |
| 2012-05-07 | 1,845 | 1,893 | 1,833 | 1,881 | 98,600 | 1,881 |
| 2012-05-02 | 1,910 | 1,910 | 1,882 | 1,885 | 89,400 | 1,885 |
| 2012-05-01 | 1,851 | 1,920 | 1,846 | 1,916 | 112,400 | 1,916 |
| 2012-04-27 | 1,846 | 1,873 | 1,836 | 1,859 | 122,000 | 1,859 |
| 2012-04-26 | 1,880 | 1,885 | 1,846 | 1,854 | 85,100 | 1,854 |
| 2012-04-25 | 1,857 | 1,890 | 1,840 | 1,874 | 166,000 | 1,874 |
| 2012-04-24 | 1,798 | 1,838 | 1,785 | 1,828 | 121,200 | 1,828 |
| 2012-04-23 | 1,816 | 1,848 | 1,805 | 1,816 | 75,200 | 1,816 |
| 2012-04-20 | 1,827 | 1,842 | 1,818 | 1,839 | 72,300 | 1,839 |
| 2012-04-19 | 1,815 | 1,829 | 1,814 | 1,823 | 63,500 | 1,823 |
| 2012-04-18 | 1,817 | 1,850 | 1,806 | 1,833 | 76,400 | 1,833 |
| 2012-04-17 | 1,810 | 1,828 | 1,792 | 1,818 | 86,100 | 1,818 |
| 2012-04-16 | 1,817 | 1,835 | 1,803 | 1,815 | 158,300 | 1,815 |
| 2012-04-13 | 1,706 | 1,856 | 1,706 | 1,836 | 230,700 | 1,836 |
| 2012-04-12 | 1,720 | 1,721 | 1,686 | 1,696 | 93,400 | 1,696 |
| 2012-04-11 | 1,730 | 1,730 | 1,697 | 1,720 | 58,700 | 1,720 |
| 2012-04-10 | 1,732 | 1,743 | 1,720 | 1,739 | 45,200 | 1,739 |
| 2012-04-09 | 1,706 | 1,748 | 1,701 | 1,732 | 50,500 | 1,732 |
| 2012-04-06 | 1,705 | 1,732 | 1,696 | 1,728 | 71,300 | 1,728 |
| 2012-04-05 | 1,688 | 1,719 | 1,669 | 1,714 | 64,200 | 1,714 |
| 2012-04-04 | 1,739 | 1,739 | 1,690 | 1,706 | 61,200 | 1,706 |
| 2012-04-03 | 1,729 | 1,747 | 1,722 | 1,733 | 52,600 | 1,733 |
| 2012-04-02 | 1,733 | 1,740 | 1,722 | 1,728 | 54,100 | 1,728 |
| 2012-03-30 | 1,750 | 1,757 | 1,730 | 1,744 | 69,500 | 1,744 |
| 2012-03-29 | 1,754 | 1,768 | 1,730 | 1,753 | 83,800 | 1,753 |
| 2012-03-28 | 1,746 | 1,758 | 1,726 | 1,756 | 61,100 | 1,756 |
| 2012-03-27 | 1,739 | 1,760 | 1,737 | 1,759 | 112,000 | 1,759 |
| 2012-03-26 | 1,719 | 1,721 | 1,694 | 1,697 | 95,100 | 1,697 |
| 2012-03-23 | 1,761 | 1,761 | 1,714 | 1,718 | 125,400 | 1,718 |
| 2012-03-22 | 1,715 | 1,728 | 1,706 | 1,721 | 109,700 | 1,721 |
| 2012-03-21 | 1,699 | 1,729 | 1,698 | 1,722 | 202,300 | 1,722 |
| 2012-03-19 | 1,681 | 1,699 | 1,671 | 1,699 | 72,100 | 1,699 |
| 2012-03-16 | 1,669 | 1,687 | 1,652 | 1,681 | 65,800 | 1,681 |
| 2012-03-15 | 1,699 | 1,699 | 1,669 | 1,672 | 111,600 | 1,672 |
| 2012-03-14 | 1,651 | 1,703 | 1,651 | 1,694 | 232,600 | 1,694 |
| 2012-03-13 | 1,633 | 1,647 | 1,615 | 1,629 | 120,200 | 1,629 |
| 2012-03-12 | 1,635 | 1,642 | 1,610 | 1,632 | 86,800 | 1,632 |
| 2012-03-09 | 1,632 | 1,633 | 1,601 | 1,622 | 134,400 | 1,622 |
| 2012-03-08 | 1,595 | 1,626 | 1,579 | 1,620 | 212,000 | 1,620 |
| 2012-03-07 | 1,557 | 1,582 | 1,549 | 1,578 | 123,400 | 1,578 |
| 2012-03-06 | 1,557 | 1,567 | 1,550 | 1,565 | 78,100 | 1,565 |
| 2012-03-05 | 1,545 | 1,559 | 1,540 | 1,549 | 85,100 | 1,549 |
| 2012-03-02 | 1,530 | 1,546 | 1,525 | 1,540 | 115,300 | 1,540 |
| 2012-03-01 | 1,520 | 1,530 | 1,511 | 1,514 | 85,100 | 1,514 |
| 2012-02-29 | 1,531 | 1,544 | 1,527 | 1,532 | 104,100 | 1,532 |
| 2012-02-28 | 1,510 | 1,530 | 1,506 | 1,526 | 97,500 | 1,526 |
| 2012-02-27 | 1,510 | 1,529 | 1,505 | 1,512 | 324,500 | 1,512 |
| 2012-02-24 | 1,560 | 1,577 | 1,477 | 1,569 | 508,200 | 1,569 |
| 2012-02-23 | 1,616 | 1,616 | 1,596 | 1,600 | 148,100 | 1,600 |
| 2012-02-22 | 1,590 | 1,624 | 1,587 | 1,616 | 139,200 | 1,616 |
| 2012-02-21 | 1,585 | 1,597 | 1,571 | 1,585 | 125,300 | 1,585 |
| 2012-02-20 | 1,598 | 1,609 | 1,598 | 1,600 | 130,000 | 1,600 |
| 2012-02-17 | 1,585 | 1,596 | 1,581 | 1,594 | 116,300 | 1,594 |
| 2012-02-16 | 1,599 | 1,601 | 1,578 | 1,578 | 83,700 | 1,578 |
| 2012-02-15 | 1,598 | 1,601 | 1,584 | 1,598 | 66,400 | 1,598 |
| 2012-02-14 | 1,595 | 1,604 | 1,585 | 1,599 | 77,600 | 1,599 |
| 2012-02-13 | 1,581 | 1,600 | 1,580 | 1,599 | 37,700 | 1,599 |
| 2012-02-10 | 1,594 | 1,598 | 1,576 | 1,584 | 68,500 | 1,584 |
| 2012-02-09 | 1,596 | 1,601 | 1,585 | 1,594 | 54,500 | 1,594 |
| 2012-02-08 | 1,587 | 1,598 | 1,581 | 1,595 | 74,400 | 1,595 |
| 2012-02-07 | 1,570 | 1,582 | 1,566 | 1,579 | 50,800 | 1,579 |
| 2012-02-06 | 1,556 | 1,575 | 1,556 | 1,571 | 44,000 | 1,571 |
| 2012-02-03 | 1,551 | 1,569 | 1,551 | 1,559 | 38,900 | 1,559 |
| 2012-02-02 | 1,568 | 1,585 | 1,546 | 1,551 | 97,600 | 1,551 |
| 2012-02-01 | 1,561 | 1,570 | 1,555 | 1,568 | 61,500 | 1,568 |
| 2012-01-31 | 1,543 | 1,565 | 1,543 | 1,565 | 52,400 | 1,565 |
| 2012-01-30 | 1,520 | 1,543 | 1,519 | 1,540 | 74,800 | 1,540 |
| 2012-01-27 | 1,509 | 1,522 | 1,509 | 1,519 | 35,300 | 1,519 |
| 2012-01-26 | 1,526 | 1,526 | 1,504 | 1,508 | 57,600 | 1,508 |
| 2012-01-25 | 1,504 | 1,526 | 1,504 | 1,521 | 74,400 | 1,521 |
| 2012-01-24 | 1,510 | 1,514 | 1,500 | 1,502 | 61,700 | 1,502 |
| 2012-01-23 | 1,521 | 1,524 | 1,509 | 1,514 | 36,100 | 1,514 |
| 2012-01-20 | 1,517 | 1,528 | 1,507 | 1,521 | 111,900 | 1,521 |
| 2012-01-19 | 1,510 | 1,518 | 1,503 | 1,507 | 58,400 | 1,507 |
| 2012-01-18 | 1,504 | 1,518 | 1,503 | 1,504 | 49,400 | 1,504 |
| 2012-01-17 | 1,528 | 1,528 | 1,501 | 1,508 | 64,400 | 1,508 |
| 2012-01-16 | 1,538 | 1,538 | 1,513 | 1,533 | 19,200 | 1,533 |
| 2012-01-13 | 1,507 | 1,539 | 1,507 | 1,533 | 48,300 | 1,533 |
| 2012-01-12 | 1,527 | 1,530 | 1,501 | 1,501 | 61,700 | 1,501 |
| 2012-01-11 | 1,540 | 1,540 | 1,528 | 1,529 | 48,000 | 1,529 |
| 2012-01-10 | 1,566 | 1,568 | 1,536 | 1,537 | 63,200 | 1,537 |
| 2012-01-06 | 1,568 | 1,574 | 1,552 | 1,558 | 34,000 | 1,558 |
| 2012-01-05 | 1,588 | 1,591 | 1,575 | 1,578 | 28,000 | 1,578 |
| 2012-01-04 | 1,589 | 1,598 | 1,562 | 1,588 | 37,600 | 1,588 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株