9828 元気寿司(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 | 1,070 | 1,070 | 1,053 | 1,056 | 4,900 | 528 |
| 2012-12-27 | 1,066 | 1,079 | 1,065 | 1,070 | 4,900 | 535 |
| 2012-12-26 | 1,064 | 1,070 | 1,063 | 1,066 | 3,500 | 533 |
| 2012-12-25 | 1,069 | 1,069 | 1,054 | 1,064 | 3,900 | 532 |
| 2012-12-21 | 1,059 | 1,061 | 1,055 | 1,055 | 4,200 | 527.50 |
| 2012-12-20 | 1,054 | 1,056 | 1,052 | 1,053 | 2,900 | 526.50 |
| 2012-12-19 | 1,054 | 1,054 | 1,050 | 1,054 | 2,200 | 527 |
| 2012-12-18 | 1,050 | 1,055 | 1,050 | 1,052 | 1,600 | 526 |
| 2012-12-17 | 1,050 | 1,054 | 1,049 | 1,050 | 6,200 | 525 |
| 2012-12-14 | 1,059 | 1,059 | 1,051 | 1,051 | 8,700 | 525.50 |
| 2012-12-13 | 1,054 | 1,055 | 1,051 | 1,054 | 1,800 | 527 |
| 2012-12-12 | 1,045 | 1,053 | 1,045 | 1,051 | 2,400 | 525.50 |
| 2012-12-11 | 1,050 | 1,055 | 1,050 | 1,055 | 1,500 | 527.50 |
| 2012-12-10 | 1,057 | 1,057 | 1,045 | 1,049 | 1,000 | 524.50 |
| 2012-12-07 | 1,056 | 1,056 | 1,041 | 1,054 | 3,900 | 527 |
| 2012-12-06 | 1,057 | 1,057 | 1,041 | 1,057 | 3,300 | 528.50 |
| 2012-12-05 | 1,055 | 1,057 | 1,050 | 1,057 | 5,800 | 528.50 |
| 2012-12-04 | 1,056 | 1,056 | 1,045 | 1,056 | 7,100 | 528 |
| 2012-12-03 | 1,029 | 1,049 | 1,029 | 1,045 | 3,000 | 522.50 |
| 2012-11-30 | 1,055 | 1,055 | 1,027 | 1,027 | 3,800 | 513.50 |
| 2012-11-29 | 1,050 | 1,050 | 1,040 | 1,043 | 1,400 | 521.50 |
| 2012-11-28 | 1,047 | 1,048 | 1,040 | 1,048 | 1,500 | 524 |
| 2012-11-27 | 1,034 | 1,048 | 1,030 | 1,047 | 3,800 | 523.50 |
| 2012-11-26 | 1,038 | 1,040 | 1,015 | 1,035 | 2,800 | 517.50 |
| 2012-11-22 | 1,019 | 1,040 | 1,019 | 1,040 | 4,300 | 520 |
| 2012-11-21 | 1,018 | 1,024 | 1,018 | 1,021 | 1,800 | 510.50 |
| 2012-11-20 | 1,015 | 1,022 | 1,015 | 1,020 | 2,100 | 510 |
| 2012-11-19 | 1,010 | 1,020 | 1,010 | 1,019 | 2,900 | 509.50 |
| 2012-11-16 | 1,024 | 1,024 | 1,009 | 1,024 | 2,000 | 512 |
| 2012-11-15 | 1,008 | 1,012 | 1,008 | 1,008 | 700 | 504 |
| 2012-11-14 | 1,020 | 1,020 | 1,000 | 1,008 | 4,300 | 504 |
| 2012-11-13 | 1,015 | 1,036 | 1,002 | 1,002 | 4,500 | 501 |
| 2012-11-12 | 1,025 | 1,027 | 1,013 | 1,013 | 700 | 506.50 |
| 2012-11-09 | 1,025 | 1,028 | 1,021 | 1,023 | 2,100 | 511.50 |
| 2012-11-08 | 1,033 | 1,033 | 1,027 | 1,027 | 1,000 | 513.50 |
| 2012-11-07 | 1,025 | 1,028 | 1,025 | 1,028 | 1,200 | 514 |
| 2012-11-06 | 1,029 | 1,034 | 1,026 | 1,026 | 2,200 | 513 |
| 2012-11-05 | 1,049 | 1,050 | 1,038 | 1,042 | 4,900 | 521 |
| 2012-11-02 | 1,057 | 1,065 | 1,050 | 1,064 | 8,200 | 532 |
| 2012-11-01 | 1,050 | 1,057 | 1,036 | 1,057 | 5,900 | 528.50 |
| 2012-10-31 | 1,030 | 1,039 | 1,026 | 1,039 | 4,900 | 519.50 |
| 2012-10-30 | 1,025 | 1,035 | 1,018 | 1,021 | 4,100 | 510.50 |
| 2012-10-29 | 1,017 | 1,026 | 1,017 | 1,025 | 800 | 512.50 |
| 2012-10-26 | 1,013 | 1,017 | 1,013 | 1,017 | 1,300 | 508.50 |
| 2012-10-25 | 1,007 | 1,017 | 1,007 | 1,013 | 800 | 506.50 |
| 2012-10-24 | 1,020 | 1,020 | 1,007 | 1,016 | 1,100 | 508 |
| 2012-10-23 | 1,024 | 1,024 | 1,002 | 1,019 | 2,100 | 509.50 |
| 2012-10-22 | 1,013 | 1,019 | 1,007 | 1,017 | 3,300 | 508.50 |
| 2012-10-19 | 1,009 | 1,013 | 1,005 | 1,013 | 2,800 | 506.50 |
| 2012-10-18 | 1,018 | 1,019 | 1,005 | 1,017 | 3,800 | 508.50 |
| 2012-10-17 | 1,015 | 1,015 | 1,000 | 1,008 | 2,300 | 504 |
| 2012-10-16 | 1,006 | 1,020 | 1,000 | 1,005 | 3,700 | 502.50 |
| 2012-10-15 | 997 | 1,005 | 997 | 1,005 | 1,600 | 502.50 |
| 2012-10-12 | 1,006 | 1,006 | 995 | 997 | 3,000 | 498.50 |
| 2012-10-11 | 999 | 1,004 | 999 | 999 | 2,600 | 499.50 |
| 2012-10-10 | 1,008 | 1,008 | 1,001 | 1,004 | 4,100 | 502 |
| 2012-10-09 | 1,027 | 1,027 | 1,008 | 1,008 | 1,600 | 504 |
| 2012-10-05 | 1,020 | 1,039 | 1,020 | 1,028 | 6,100 | 514 |
| 2012-10-04 | 1,017 | 1,023 | 1,006 | 1,023 | 5,500 | 511.50 |
| 2012-10-03 | 1,001 | 1,010 | 1,001 | 1,007 | 3,700 | 503.50 |
| 2012-10-02 | 1,019 | 1,020 | 1,002 | 1,003 | 6,700 | 501.50 |
| 2012-10-01 | 1,008 | 1,016 | 1,006 | 1,011 | 3,500 | 505.50 |
| 2012-09-28 | 1,005 | 1,009 | 1,005 | 1,006 | 3,000 | 503 |
| 2012-09-27 | 1,003 | 1,008 | 1,003 | 1,006 | 4,900 | 503 |
| 2012-09-26 | 1,033 | 1,048 | 1,007 | 1,011 | 30,900 | 505.50 |
| 2012-09-25 | 1,050 | 1,063 | 1,048 | 1,063 | 81,800 | 531.50 |
| 2012-09-24 | 1,059 | 1,063 | 1,059 | 1,060 | 13,700 | 530 |
| 2012-09-21 | 1,060 | 1,063 | 1,058 | 1,060 | 5,800 | 530 |
| 2012-09-20 | 1,057 | 1,062 | 1,057 | 1,061 | 7,100 | 530.50 |
| 2012-09-19 | 1,059 | 1,060 | 1,054 | 1,060 | 5,600 | 530 |
| 2012-09-18 | 1,059 | 1,059 | 1,051 | 1,055 | 5,800 | 527.50 |
| 2012-09-14 | 1,050 | 1,058 | 1,047 | 1,056 | 9,800 | 528 |
| 2012-09-13 | 1,043 | 1,049 | 1,042 | 1,046 | 2,800 | 523 |
| 2012-09-12 | 1,047 | 1,050 | 1,045 | 1,050 | 2,200 | 525 |
| 2012-09-11 | 1,050 | 1,050 | 1,046 | 1,047 | 2,400 | 523.50 |
| 2012-09-10 | 1,044 | 1,050 | 1,042 | 1,050 | 4,700 | 525 |
| 2012-09-07 | 1,040 | 1,054 | 1,039 | 1,043 | 1,800 | 521.50 |
| 2012-09-06 | 1,050 | 1,050 | 1,020 | 1,036 | 3,200 | 518 |
| 2012-09-05 | 1,060 | 1,060 | 1,050 | 1,050 | 6,600 | 525 |
| 2012-09-04 | 1,055 | 1,060 | 1,049 | 1,060 | 6,500 | 530 |
| 2012-09-03 | 1,058 | 1,059 | 1,051 | 1,056 | 7,000 | 528 |
| 2012-08-31 | 1,056 | 1,056 | 1,052 | 1,055 | 1,000 | 527.50 |
| 2012-08-30 | 1,049 | 1,057 | 1,046 | 1,053 | 5,100 | 526.50 |
| 2012-08-29 | 1,045 | 1,049 | 1,044 | 1,049 | 2,500 | 524.50 |
| 2012-08-28 | 1,048 | 1,049 | 1,045 | 1,045 | 1,500 | 522.50 |
| 2012-08-27 | 1,048 | 1,048 | 1,044 | 1,047 | 2,100 | 523.50 |
| 2012-08-24 | 1,043 | 1,044 | 1,041 | 1,044 | 3,600 | 522 |
| 2012-08-23 | 1,044 | 1,044 | 1,020 | 1,037 | 3,600 | 518.50 |
| 2012-08-22 | 1,033 | 1,044 | 1,033 | 1,044 | 1,800 | 522 |
| 2012-08-21 | 1,043 | 1,045 | 1,036 | 1,043 | 4,900 | 521.50 |
| 2012-08-20 | 1,045 | 1,045 | 1,035 | 1,038 | 2,100 | 519 |
| 2012-08-17 | 1,027 | 1,049 | 1,027 | 1,049 | 5,500 | 524.50 |
| 2012-08-16 | 1,045 | 1,049 | 1,020 | 1,049 | 8,400 | 524.50 |
| 2012-08-15 | 1,023 | 1,035 | 1,023 | 1,034 | 2,900 | 517 |
| 2012-08-14 | 1,013 | 1,038 | 1,010 | 1,038 | 4,500 | 519 |
| 2012-08-13 | 1,012 | 1,013 | 1,001 | 1,013 | 1,800 | 506.50 |
| 2012-08-10 | 1,010 | 1,012 | 1,006 | 1,012 | 2,600 | 506 |
| 2012-08-09 | 1,009 | 1,010 | 1,006 | 1,010 | 1,400 | 505 |
| 2012-08-08 | 1,002 | 1,009 | 1,002 | 1,009 | 1,800 | 504.50 |
| 2012-08-07 | 1,005 | 1,008 | 1,000 | 1,002 | 1,900 | 501 |
| 2012-08-06 | 1,008 | 1,008 | 1,000 | 1,008 | 6,000 | 504 |
| 2012-08-03 | 990 | 1,003 | 990 | 1,003 | 2,500 | 501.50 |
| 2012-08-02 | 1,004 | 1,004 | 993 | 993 | 2,800 | 496.50 |
| 2012-08-01 | 1,004 | 1,004 | 1,001 | 1,001 | 600 | 500.50 |
| 2012-07-31 | 999 | 1,002 | 999 | 1,002 | 1,100 | 501 |
| 2012-07-30 | 998 | 1,005 | 992 | 1,001 | 3,200 | 500.50 |
| 2012-07-27 | 1,005 | 1,005 | 981 | 986 | 2,100 | 493 |
| 2012-07-26 | 988 | 1,005 | 988 | 1,003 | 4,400 | 501.50 |
| 2012-07-25 | 997 | 1,000 | 985 | 985 | 3,300 | 492.50 |
| 2012-07-24 | 1,002 | 1,002 | 996 | 998 | 2,900 | 499 |
| 2012-07-23 | 1,006 | 1,012 | 998 | 998 | 5,900 | 499 |
| 2012-07-20 | 1,005 | 1,008 | 1,005 | 1,008 | 1,000 | 504 |
| 2012-07-19 | 1,008 | 1,010 | 1,008 | 1,010 | 1,000 | 505 |
| 2012-07-18 | 1,008 | 1,008 | 1,001 | 1,001 | 1,400 | 500.50 |
| 2012-07-17 | 1,010 | 1,010 | 1,001 | 1,003 | 2,200 | 501.50 |
| 2012-07-13 | 999 | 1,009 | 999 | 1,007 | 2,200 | 503.50 |
| 2012-07-12 | 999 | 1,005 | 995 | 998 | 1,800 | 499 |
| 2012-07-11 | 998 | 1,007 | 996 | 1,000 | 1,200 | 500 |
| 2012-07-10 | 999 | 1,010 | 998 | 998 | 3,800 | 499 |
| 2012-07-09 | 1,003 | 1,012 | 1,000 | 1,005 | 2,700 | 502.50 |
| 2012-07-06 | 1,008 | 1,008 | 1,000 | 1,003 | 1,500 | 501.50 |
| 2012-07-05 | 1,010 | 1,012 | 1,000 | 1,008 | 5,700 | 504 |
| 2012-07-04 | 1,010 | 1,012 | 1,003 | 1,012 | 4,200 | 506 |
| 2012-07-03 | 1,000 | 1,008 | 1,000 | 1,008 | 2,000 | 504 |
| 2012-07-02 | 1,012 | 1,012 | 999 | 999 | 3,500 | 499.50 |
| 2012-06-29 | 988 | 998 | 988 | 994 | 3,600 | 497 |
| 2012-06-28 | 990 | 996 | 989 | 992 | 2,700 | 496 |
| 2012-06-27 | 990 | 995 | 988 | 989 | 3,100 | 494.50 |
| 2012-06-26 | 990 | 990 | 988 | 989 | 3,800 | 494.50 |
| 2012-06-25 | 986 | 990 | 986 | 988 | 1,300 | 494 |
| 2012-06-22 | 995 | 995 | 986 | 986 | 1,100 | 493 |
| 2012-06-21 | 997 | 997 | 995 | 995 | 600 | 497.50 |
| 2012-06-20 | 995 | 995 | 985 | 986 | 2,000 | 493 |
| 2012-06-19 | 984 | 997 | 980 | 980 | 1,200 | 490 |
| 2012-06-18 | 994 | 995 | 976 | 978 | 4,300 | 489 |
| 2012-06-15 | 983 | 983 | 980 | 980 | 300 | 490 |
| 2012-06-14 | 977 | 978 | 976 | 977 | 800 | 488.50 |
| 2012-06-13 | 980 | 994 | 977 | 977 | 2,400 | 488.50 |
| 2012-06-12 | 985 | 987 | 979 | 987 | 2,500 | 493.50 |
| 2012-06-11 | 990 | 994 | 984 | 987 | 3,500 | 493.50 |
| 2012-06-08 | 998 | 998 | 971 | 990 | 7,600 | 495 |
| 2012-06-07 | 995 | 995 | 984 | 993 | 3,300 | 496.50 |
| 2012-06-06 | 994 | 994 | 993 | 993 | 2,100 | 496.50 |
| 2012-06-05 | 979 | 990 | 971 | 990 | 5,600 | 495 |
| 2012-06-04 | 984 | 988 | 979 | 985 | 4,300 | 492.50 |
| 2012-06-01 | 990 | 992 | 971 | 980 | 4,000 | 490 |
| 2012-05-31 | 993 | 997 | 980 | 981 | 6,100 | 490.50 |
| 2012-05-30 | 977 | 988 | 971 | 988 | 4,000 | 494 |
| 2012-05-29 | 965 | 970 | 960 | 970 | 3,600 | 485 |
| 2012-05-28 | 981 | 981 | 964 | 965 | 2,700 | 482.50 |
| 2012-05-25 | 960 | 971 | 960 | 967 | 900 | 483.50 |
| 2012-05-24 | 966 | 971 | 960 | 965 | 3,400 | 482.50 |
| 2012-05-23 | 970 | 971 | 960 | 965 | 4,200 | 482.50 |
| 2012-05-22 | 986 | 990 | 970 | 974 | 2,700 | 487 |
| 2012-05-21 | 982 | 987 | 982 | 985 | 1,100 | 492.50 |
| 2012-05-18 | 958 | 989 | 955 | 982 | 8,600 | 491 |
| 2012-05-17 | 965 | 973 | 954 | 958 | 2,700 | 479 |
| 2012-05-16 | 964 | 964 | 950 | 951 | 5,900 | 475.50 |
| 2012-05-15 | 978 | 978 | 945 | 949 | 4,100 | 474.50 |
| 2012-05-14 | 986 | 988 | 980 | 980 | 7,300 | 490 |
| 2012-05-11 | 998 | 999 | 985 | 986 | 3,900 | 493 |
| 2012-05-10 | 984 | 995 | 984 | 986 | 1,100 | 493 |
| 2012-05-09 | 988 | 994 | 984 | 994 | 4,000 | 497 |
| 2012-05-08 | 989 | 1,009 | 989 | 1,003 | 1,800 | 501.50 |
| 2012-05-07 | 995 | 1,000 | 984 | 1,000 | 7,600 | 500 |
| 2012-05-02 | 998 | 1,000 | 995 | 998 | 5,500 | 499 |
| 2012-05-01 | 991 | 994 | 987 | 989 | 2,700 | 494.50 |
| 2012-04-27 | 1,000 | 1,000 | 985 | 989 | 4,400 | 494.50 |
| 2012-04-26 | 998 | 1,002 | 998 | 1,000 | 2,100 | 500 |
| 2012-04-25 | 995 | 997 | 995 | 997 | 2,600 | 498.50 |
| 2012-04-24 | 994 | 994 | 993 | 993 | 700 | 496.50 |
| 2012-04-23 | 996 | 1,005 | 993 | 994 | 3,400 | 497 |
| 2012-04-20 | 1,003 | 1,003 | 990 | 995 | 2,500 | 497.50 |
| 2012-04-19 | 992 | 1,000 | 992 | 992 | 1,500 | 496 |
| 2012-04-18 | 1,002 | 1,006 | 990 | 992 | 3,400 | 496 |
| 2012-04-17 | 993 | 995 | 989 | 992 | 2,300 | 496 |
| 2012-04-16 | 1,006 | 1,006 | 982 | 993 | 11,700 | 496.50 |
| 2012-04-13 | 996 | 1,002 | 996 | 999 | 2,500 | 499.50 |
| 2012-04-12 | 996 | 1,009 | 991 | 995 | 5,100 | 497.50 |
| 2012-04-11 | 1,001 | 1,015 | 998 | 1,004 | 4,400 | 502 |
| 2012-04-10 | 989 | 1,010 | 989 | 1,001 | 2,800 | 500.50 |
| 2012-04-09 | 989 | 994 | 989 | 989 | 6,400 | 494.50 |
| 2012-04-06 | 993 | 995 | 992 | 994 | 4,000 | 497 |
| 2012-04-05 | 991 | 1,004 | 990 | 997 | 11,500 | 498.50 |
| 2012-04-04 | 998 | 998 | 991 | 993 | 4,200 | 496.50 |
| 2012-04-03 | 1,001 | 1,005 | 993 | 998 | 9,600 | 499 |
| 2012-04-02 | 1,007 | 1,014 | 1,000 | 1,000 | 6,200 | 500 |
| 2012-03-30 | 1,013 | 1,017 | 1,006 | 1,009 | 7,000 | 504.50 |
| 2012-03-29 | 1,011 | 1,025 | 1,011 | 1,016 | 13,600 | 508 |
| 2012-03-28 | 1,025 | 1,039 | 1,023 | 1,024 | 51,100 | 512 |
| 2012-03-27 | 1,060 | 1,060 | 1,056 | 1,060 | 76,500 | 530 |
| 2012-03-26 | 1,070 | 1,070 | 1,058 | 1,058 | 25,900 | 529 |
| 2012-03-23 | 1,061 | 1,068 | 1,056 | 1,068 | 9,000 | 534 |
| 2012-03-22 | 1,057 | 1,060 | 1,056 | 1,060 | 6,500 | 530 |
| 2012-03-21 | 1,072 | 1,072 | 1,056 | 1,056 | 10,600 | 528 |
| 2012-03-19 | 1,070 | 1,070 | 1,065 | 1,070 | 13,100 | 535 |
| 2012-03-16 | 1,055 | 1,065 | 1,049 | 1,065 | 15,300 | 532.50 |
| 2012-03-15 | 1,060 | 1,060 | 1,054 | 1,055 | 14,800 | 527.50 |
| 2012-03-14 | 1,064 | 1,069 | 1,063 | 1,063 | 4,400 | 531.50 |
| 2012-03-13 | 1,066 | 1,069 | 1,063 | 1,063 | 2,400 | 531.50 |
| 2012-03-12 | 1,069 | 1,070 | 1,065 | 1,066 | 3,700 | 533 |
| 2012-03-09 | 1,079 | 1,079 | 1,065 | 1,070 | 11,000 | 535 |
| 2012-03-08 | 1,071 | 1,072 | 1,064 | 1,068 | 2,300 | 534 |
| 2012-03-07 | 1,060 | 1,071 | 1,060 | 1,071 | 1,800 | 535.50 |
| 2012-03-06 | 1,065 | 1,075 | 1,065 | 1,066 | 3,000 | 533 |
| 2012-03-05 | 1,077 | 1,077 | 1,065 | 1,065 | 6,700 | 532.50 |
| 2012-03-02 | 1,065 | 1,079 | 1,059 | 1,079 | 7,500 | 539.50 |
| 2012-03-01 | 1,056 | 1,061 | 1,052 | 1,061 | 5,500 | 530.50 |
| 2012-02-29 | 1,054 | 1,054 | 1,042 | 1,054 | 4,000 | 527 |
| 2012-02-28 | 1,039 | 1,050 | 1,026 | 1,050 | 8,900 | 525 |
| 2012-02-27 | 1,017 | 1,039 | 1,017 | 1,036 | 7,200 | 518 |
| 2012-02-24 | 1,013 | 1,026 | 1,012 | 1,025 | 3,100 | 512.50 |
| 2012-02-23 | 1,020 | 1,031 | 1,010 | 1,010 | 7,000 | 505 |
| 2012-02-22 | 1,012 | 1,020 | 1,010 | 1,020 | 2,500 | 510 |
| 2012-02-21 | 1,020 | 1,020 | 1,011 | 1,011 | 3,500 | 505.50 |
| 2012-02-20 | 1,006 | 1,020 | 1,003 | 1,017 | 3,500 | 508.50 |
| 2012-02-17 | 1,001 | 1,010 | 1,001 | 1,004 | 2,000 | 502 |
| 2012-02-16 | 1,004 | 1,007 | 1,000 | 1,000 | 1,600 | 500 |
| 2012-02-15 | 999 | 1,000 | 998 | 1,000 | 3,800 | 500 |
| 2012-02-14 | 998 | 1,000 | 997 | 1,000 | 2,800 | 500 |
| 2012-02-13 | 989 | 999 | 989 | 997 | 2,000 | 498.50 |
| 2012-02-10 | 1,000 | 1,000 | 989 | 989 | 1,600 | 494.50 |
| 2012-02-09 | 988 | 999 | 988 | 999 | 3,900 | 499.50 |
| 2012-02-08 | 995 | 999 | 993 | 999 | 3,000 | 499.50 |
| 2012-02-07 | 998 | 999 | 997 | 999 | 3,300 | 499.50 |
| 2012-02-06 | 998 | 998 | 986 | 998 | 6,800 | 499 |
| 2012-02-03 | 988 | 993 | 983 | 989 | 6,700 | 494.50 |
| 2012-02-02 | 979 | 987 | 979 | 987 | 3,900 | 493.50 |
| 2012-02-01 | 981 | 982 | 979 | 979 | 4,000 | 489.50 |
| 2012-01-31 | 980 | 981 | 976 | 981 | 1,700 | 490.50 |
| 2012-01-30 | 971 | 980 | 971 | 980 | 1,900 | 490 |
| 2012-01-27 | 976 | 979 | 974 | 974 | 1,100 | 487 |
| 2012-01-26 | 971 | 979 | 971 | 976 | 2,200 | 488 |
| 2012-01-25 | 970 | 977 | 961 | 975 | 4,000 | 487.50 |
| 2012-01-24 | 970 | 977 | 961 | 976 | 2,300 | 488 |
| 2012-01-23 | 978 | 978 | 975 | 977 | 3,200 | 488.50 |
| 2012-01-20 | 984 | 984 | 975 | 977 | 5,400 | 488.50 |
| 2012-01-19 | 982 | 982 | 975 | 980 | 3,400 | 490 |
| 2012-01-18 | 975 | 980 | 970 | 970 | 3,800 | 485 |
| 2012-01-17 | 978 | 980 | 975 | 975 | 2,900 | 487.50 |
| 2012-01-16 | 971 | 979 | 971 | 978 | 3,000 | 489 |
| 2012-01-13 | 965 | 978 | 965 | 978 | 2,500 | 489 |
| 2012-01-12 | 971 | 971 | 968 | 968 | 200 | 484 |
| 2012-01-11 | 976 | 977 | 975 | 976 | 1,400 | 488 |
| 2012-01-10 | 979 | 979 | 973 | 977 | 1,400 | 488.50 |
| 2012-01-06 | 980 | 980 | 977 | 979 | 1,300 | 489.50 |
| 2012-01-05 | 980 | 980 | 969 | 980 | 5,700 | 490 |
| 2012-01-04 | 963 | 982 | 952 | 982 | 6,600 | 491 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
