9831 (株)ヤマダホールディングス 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 | 3,160 | 3,340 | 3,145 | 3,325 | 1,538,880 | 332.50 |
| 2012-12-27 | 3,015 | 3,195 | 2,981 | 3,160 | 1,110,260 | 316 |
| 2012-12-26 | 3,035 | 3,045 | 3,010 | 3,030 | 481,060 | 303 |
| 2012-12-25 | 3,110 | 3,110 | 3,000 | 3,010 | 850,480 | 301 |
| 2012-12-21 | 3,225 | 3,225 | 3,065 | 3,075 | 1,333,920 | 307.50 |
| 2012-12-20 | 3,200 | 3,250 | 3,150 | 3,160 | 861,940 | 316 |
| 2012-12-19 | 3,170 | 3,190 | 3,130 | 3,185 | 639,990 | 318.50 |
| 2012-12-18 | 3,205 | 3,205 | 3,105 | 3,115 | 821,660 | 311.50 |
| 2012-12-17 | 3,230 | 3,250 | 3,175 | 3,185 | 735,860 | 318.50 |
| 2012-12-14 | 3,140 | 3,280 | 3,135 | 3,225 | 2,200,670 | 322.50 |
| 2012-12-13 | 3,010 | 3,090 | 3,005 | 3,065 | 1,441,640 | 306.50 |
| 2012-12-12 | 2,941 | 3,020 | 2,924 | 3,005 | 1,282,070 | 300.50 |
| 2012-12-11 | 2,900 | 2,943 | 2,871 | 2,923 | 1,626,180 | 292.30 |
| 2012-12-10 | 2,920 | 2,935 | 2,878 | 2,902 | 886,810 | 290.20 |
| 2012-12-07 | 3,005 | 3,030 | 2,908 | 2,920 | 1,975,420 | 292 |
| 2012-12-06 | 2,929 | 3,020 | 2,920 | 3,015 | 1,122,400 | 301.50 |
| 2012-12-05 | 2,891 | 2,907 | 2,853 | 2,902 | 755,630 | 290.20 |
| 2012-12-04 | 2,948 | 2,956 | 2,851 | 2,862 | 1,297,090 | 286.20 |
| 2012-12-03 | 2,902 | 2,956 | 2,902 | 2,944 | 832,720 | 294.40 |
| 2012-11-30 | 2,897 | 2,975 | 2,870 | 2,915 | 1,756,960 | 291.50 |
| 2012-11-29 | 2,825 | 2,892 | 2,801 | 2,880 | 1,177,590 | 288 |
| 2012-11-28 | 2,900 | 2,923 | 2,840 | 2,844 | 1,142,630 | 284.40 |
| 2012-11-27 | 2,887 | 2,954 | 2,867 | 2,933 | 1,695,240 | 293.30 |
| 2012-11-26 | 2,925 | 2,938 | 2,828 | 2,837 | 2,059,910 | 283.70 |
| 2012-11-22 | 2,953 | 2,963 | 2,887 | 2,900 | 1,949,710 | 290 |
| 2012-11-21 | 3,110 | 3,115 | 2,962 | 2,972 | 1,898,860 | 297.20 |
| 2012-11-20 | 3,120 | 3,145 | 3,065 | 3,075 | 671,530 | 307.50 |
| 2012-11-19 | 3,100 | 3,135 | 3,040 | 3,105 | 1,599,480 | 310.50 |
| 2012-11-16 | 3,005 | 3,080 | 2,958 | 3,060 | 1,376,640 | 306 |
| 2012-11-15 | 2,978 | 2,997 | 2,915 | 2,981 | 2,135,140 | 298.10 |
| 2012-11-14 | 3,035 | 3,045 | 3,020 | 3,030 | 631,110 | 303 |
| 2012-11-13 | 3,045 | 3,085 | 3,040 | 3,065 | 688,100 | 306.50 |
| 2012-11-12 | 3,075 | 3,090 | 3,040 | 3,045 | 958,220 | 304.50 |
| 2012-11-09 | 3,115 | 3,160 | 3,060 | 3,145 | 749,360 | 314.50 |
| 2012-11-08 | 3,140 | 3,180 | 3,120 | 3,170 | 1,137,960 | 317 |
| 2012-11-07 | 3,070 | 3,165 | 3,020 | 3,145 | 1,556,180 | 314.50 |
| 2012-11-06 | 3,170 | 3,175 | 3,040 | 3,075 | 1,234,570 | 307.50 |
| 2012-11-05 | 3,235 | 3,275 | 3,155 | 3,170 | 1,559,600 | 317 |
| 2012-11-02 | 3,480 | 3,480 | 3,315 | 3,425 | 796,320 | 342.50 |
| 2012-11-01 | 3,455 | 3,475 | 3,410 | 3,455 | 591,830 | 345.50 |
| 2012-10-31 | 3,340 | 3,495 | 3,310 | 3,460 | 1,216,120 | 346 |
| 2012-10-30 | 3,325 | 3,365 | 3,310 | 3,320 | 959,030 | 332 |
| 2012-10-29 | 3,240 | 3,335 | 3,235 | 3,330 | 689,330 | 333 |
| 2012-10-26 | 3,265 | 3,310 | 3,220 | 3,235 | 539,570 | 323.50 |
| 2012-10-25 | 3,210 | 3,260 | 3,200 | 3,260 | 426,760 | 326 |
| 2012-10-24 | 3,180 | 3,250 | 3,160 | 3,220 | 696,780 | 322 |
| 2012-10-23 | 3,230 | 3,235 | 3,160 | 3,170 | 1,136,980 | 317 |
| 2012-10-22 | 3,295 | 3,310 | 3,220 | 3,260 | 1,032,860 | 326 |
| 2012-10-19 | 3,350 | 3,365 | 3,310 | 3,325 | 483,440 | 332.50 |
| 2012-10-18 | 3,415 | 3,420 | 3,335 | 3,410 | 765,050 | 341 |
| 2012-10-17 | 3,295 | 3,435 | 3,295 | 3,390 | 847,460 | 339 |
| 2012-10-16 | 3,280 | 3,350 | 3,280 | 3,335 | 599,570 | 333.50 |
| 2012-10-15 | 3,310 | 3,340 | 3,240 | 3,260 | 1,004,860 | 326 |
| 2012-10-12 | 3,235 | 3,360 | 3,230 | 3,350 | 1,266,480 | 335 |
| 2012-10-11 | 3,115 | 3,305 | 3,110 | 3,255 | 1,496,460 | 325.50 |
| 2012-10-10 | 3,150 | 3,170 | 3,115 | 3,125 | 673,600 | 312.50 |
| 2012-10-09 | 3,120 | 3,190 | 3,105 | 3,150 | 776,320 | 315 |
| 2012-10-05 | 3,170 | 3,220 | 3,135 | 3,160 | 821,040 | 316 |
| 2012-10-04 | 3,195 | 3,215 | 3,145 | 3,200 | 1,216,170 | 320 |
| 2012-10-03 | 3,295 | 3,310 | 3,130 | 3,150 | 1,458,350 | 315 |
| 2012-10-02 | 3,385 | 3,405 | 3,285 | 3,290 | 641,020 | 329 |
| 2012-10-01 | 3,415 | 3,455 | 3,365 | 3,385 | 533,620 | 338.50 |
| 2012-09-28 | 3,495 | 3,500 | 3,420 | 3,425 | 816,350 | 342.50 |
| 2012-09-27 | 3,520 | 3,525 | 3,485 | 3,500 | 539,560 | 350 |
| 2012-09-26 | 3,540 | 3,585 | 3,500 | 3,570 | 578,440 | 357 |
| 2012-09-25 | 3,565 | 3,570 | 3,490 | 3,540 | 837,820 | 354 |
| 2012-09-24 | 3,610 | 3,675 | 3,600 | 3,620 | 656,330 | 362 |
| 2012-09-21 | 3,560 | 3,585 | 3,510 | 3,575 | 737,410 | 357.50 |
| 2012-09-20 | 3,555 | 3,585 | 3,530 | 3,560 | 878,060 | 356 |
| 2012-09-19 | 3,500 | 3,585 | 3,480 | 3,575 | 861,620 | 357.50 |
| 2012-09-18 | 3,500 | 3,530 | 3,430 | 3,435 | 943,130 | 343.50 |
| 2012-09-14 | 3,560 | 3,575 | 3,480 | 3,495 | 1,071,420 | 349.50 |
| 2012-09-13 | 3,600 | 3,620 | 3,555 | 3,570 | 966,120 | 357 |
| 2012-09-12 | 3,670 | 3,710 | 3,620 | 3,645 | 983,650 | 364.50 |
| 2012-09-11 | 3,645 | 3,700 | 3,605 | 3,695 | 815,060 | 369.50 |
| 2012-09-10 | 3,600 | 3,730 | 3,570 | 3,700 | 1,108,830 | 370 |
| 2012-09-07 | 3,670 | 3,675 | 3,525 | 3,550 | 1,064,530 | 355 |
| 2012-09-06 | 3,710 | 3,735 | 3,580 | 3,615 | 757,820 | 361.50 |
| 2012-09-05 | 3,750 | 3,755 | 3,635 | 3,705 | 777,030 | 370.50 |
| 2012-09-04 | 3,730 | 3,830 | 3,715 | 3,790 | 618,660 | 379 |
| 2012-09-03 | 3,800 | 3,825 | 3,675 | 3,730 | 717,930 | 373 |
| 2012-08-31 | 3,780 | 3,855 | 3,730 | 3,770 | 731,390 | 377 |
| 2012-08-30 | 3,970 | 3,980 | 3,815 | 3,840 | 811,850 | 384 |
| 2012-08-29 | 4,000 | 4,040 | 3,960 | 4,005 | 614,270 | 400.50 |
| 2012-08-28 | 4,085 | 4,085 | 3,945 | 3,995 | 791,590 | 399.50 |
| 2012-08-27 | 4,160 | 4,180 | 4,070 | 4,080 | 476,010 | 408 |
| 2012-08-24 | 4,150 | 4,155 | 4,080 | 4,085 | 878,420 | 408.50 |
| 2012-08-23 | 4,210 | 4,260 | 4,175 | 4,220 | 692,460 | 422 |
| 2012-08-22 | 4,290 | 4,315 | 4,235 | 4,245 | 426,740 | 424.50 |
| 2012-08-21 | 4,340 | 4,385 | 4,325 | 4,340 | 546,900 | 434 |
| 2012-08-20 | 4,335 | 4,370 | 4,270 | 4,305 | 638,040 | 430.50 |
| 2012-08-17 | 4,305 | 4,345 | 4,270 | 4,290 | 634,400 | 429 |
| 2012-08-16 | 4,340 | 4,375 | 4,280 | 4,325 | 801,350 | 432.50 |
| 2012-08-15 | 4,400 | 4,405 | 4,290 | 4,340 | 713,140 | 434 |
| 2012-08-14 | 4,430 | 4,490 | 4,335 | 4,410 | 735,430 | 441 |
| 2012-08-13 | 4,315 | 4,435 | 4,315 | 4,410 | 954,210 | 441 |
| 2012-08-10 | 4,120 | 4,325 | 4,110 | 4,310 | 1,557,190 | 431 |
| 2012-08-09 | 3,925 | 4,000 | 3,865 | 3,995 | 777,190 | 399.50 |
| 2012-08-08 | 4,000 | 4,065 | 3,915 | 3,970 | 653,540 | 397 |
| 2012-08-07 | 3,935 | 4,000 | 3,895 | 3,985 | 471,030 | 398.50 |
| 2012-08-06 | 3,950 | 3,980 | 3,920 | 3,945 | 608,030 | 394.50 |
| 2012-08-03 | 3,925 | 3,925 | 3,835 | 3,880 | 644,290 | 388 |
| 2012-08-02 | 4,015 | 4,075 | 3,965 | 3,980 | 670,220 | 398 |
| 2012-08-01 | 4,080 | 4,080 | 3,925 | 3,985 | 738,550 | 398.50 |
| 2012-07-31 | 4,080 | 4,090 | 3,980 | 4,075 | 725,340 | 407.50 |
| 2012-07-30 | 3,970 | 4,095 | 3,970 | 4,085 | 940,090 | 408.50 |
| 2012-07-27 | 3,825 | 4,090 | 3,760 | 3,995 | 1,426,780 | 399.50 |
| 2012-07-26 | 3,685 | 3,850 | 3,665 | 3,820 | 995,340 | 382 |
| 2012-07-25 | 3,680 | 3,720 | 3,630 | 3,685 | 755,750 | 368.50 |
| 2012-07-24 | 3,665 | 3,725 | 3,625 | 3,685 | 657,980 | 368.50 |
| 2012-07-23 | 3,770 | 3,825 | 3,725 | 3,725 | 862,630 | 372.50 |
| 2012-07-20 | 3,775 | 3,885 | 3,735 | 3,815 | 1,158,840 | 381.50 |
| 2012-07-19 | 3,830 | 3,870 | 3,710 | 3,845 | 2,023,770 | 384.50 |
| 2012-07-18 | 3,570 | 3,590 | 3,385 | 3,550 | 1,738,210 | 355 |
| 2012-07-17 | 3,625 | 3,680 | 3,615 | 3,640 | 854,000 | 364 |
| 2012-07-13 | 3,595 | 3,670 | 3,590 | 3,625 | 1,024,580 | 362.50 |
| 2012-07-12 | 3,575 | 3,665 | 3,555 | 3,565 | 1,159,380 | 356.50 |
| 2012-07-11 | 3,605 | 3,640 | 3,555 | 3,570 | 739,220 | 357 |
| 2012-07-10 | 3,630 | 3,650 | 3,590 | 3,600 | 719,050 | 360 |
| 2012-07-09 | 3,625 | 3,680 | 3,610 | 3,620 | 712,250 | 362 |
| 2012-07-06 | 3,705 | 3,720 | 3,635 | 3,660 | 943,930 | 366 |
| 2012-07-05 | 3,750 | 3,785 | 3,655 | 3,775 | 1,580,150 | 377.50 |
| 2012-07-04 | 3,810 | 3,825 | 3,585 | 3,625 | 2,297,450 | 362.50 |
| 2012-07-03 | 3,890 | 3,915 | 3,830 | 3,845 | 758,030 | 384.50 |
| 2012-07-02 | 4,070 | 4,070 | 3,865 | 3,870 | 1,220,760 | 387 |
| 2012-06-29 | 3,950 | 4,150 | 3,950 | 4,055 | 1,199,870 | 405.50 |
| 2012-06-28 | 3,990 | 4,000 | 3,935 | 3,995 | 508,990 | 399.50 |
| 2012-06-27 | 3,945 | 3,990 | 3,915 | 3,950 | 463,980 | 395 |
| 2012-06-26 | 3,910 | 3,935 | 3,880 | 3,905 | 616,400 | 390.50 |
| 2012-06-25 | 3,990 | 4,015 | 3,925 | 3,940 | 490,990 | 394 |
| 2012-06-22 | 3,960 | 3,995 | 3,905 | 3,960 | 623,840 | 396 |
| 2012-06-21 | 3,955 | 4,010 | 3,920 | 3,995 | 911,320 | 399.50 |
| 2012-06-20 | 3,950 | 3,975 | 3,855 | 3,930 | 963,350 | 393 |
| 2012-06-19 | 3,845 | 3,985 | 3,815 | 3,905 | 1,289,750 | 390.50 |
| 2012-06-18 | 3,640 | 3,835 | 3,640 | 3,810 | 978,860 | 381 |
| 2012-06-15 | 3,655 | 3,665 | 3,585 | 3,590 | 683,670 | 359 |
| 2012-06-14 | 3,670 | 3,690 | 3,645 | 3,675 | 479,590 | 367.50 |
| 2012-06-13 | 3,650 | 3,690 | 3,635 | 3,670 | 621,950 | 367 |
| 2012-06-12 | 3,755 | 3,755 | 3,605 | 3,645 | 931,320 | 364.50 |
| 2012-06-11 | 3,775 | 3,800 | 3,715 | 3,765 | 1,081,550 | 376.50 |
| 2012-06-08 | 3,860 | 3,860 | 3,665 | 3,705 | 1,020,020 | 370.50 |
| 2012-06-07 | 3,955 | 3,960 | 3,850 | 3,860 | 735,640 | 386 |
| 2012-06-06 | 3,880 | 3,900 | 3,785 | 3,885 | 790,020 | 388.50 |
| 2012-06-05 | 3,760 | 3,825 | 3,730 | 3,810 | 778,670 | 381 |
| 2012-06-04 | 3,755 | 3,800 | 3,685 | 3,710 | 830,560 | 371 |
| 2012-06-01 | 3,860 | 3,895 | 3,810 | 3,835 | 660,680 | 383.50 |
| 2012-05-31 | 3,830 | 3,935 | 3,765 | 3,935 | 1,302,020 | 393.50 |
| 2012-05-30 | 3,990 | 4,040 | 3,875 | 3,900 | 1,073,930 | 390 |
| 2012-05-29 | 3,945 | 4,055 | 3,865 | 4,050 | 720,510 | 405 |
| 2012-05-28 | 3,945 | 3,990 | 3,900 | 3,970 | 820,560 | 397 |
| 2012-05-25 | 3,975 | 4,025 | 3,925 | 3,940 | 1,243,890 | 394 |
| 2012-05-24 | 4,050 | 4,050 | 3,890 | 3,955 | 1,227,520 | 395.50 |
| 2012-05-23 | 4,170 | 4,185 | 4,065 | 4,065 | 879,450 | 406.50 |
| 2012-05-22 | 4,115 | 4,215 | 4,095 | 4,155 | 580,850 | 415.50 |
| 2012-05-21 | 4,100 | 4,175 | 4,065 | 4,085 | 899,170 | 408.50 |
| 2012-05-18 | 4,205 | 4,230 | 4,100 | 4,130 | 886,660 | 413 |
| 2012-05-17 | 4,150 | 4,300 | 4,140 | 4,265 | 1,283,810 | 426.50 |
| 2012-05-16 | 4,150 | 4,175 | 4,125 | 4,165 | 1,199,840 | 416.50 |
| 2012-05-15 | 4,200 | 4,210 | 4,155 | 4,185 | 1,070,800 | 418.50 |
| 2012-05-14 | 4,185 | 4,275 | 4,155 | 4,210 | 1,883,090 | 421 |
| 2012-05-11 | 4,380 | 4,385 | 4,060 | 4,100 | 3,051,630 | 410 |
| 2012-05-10 | 4,520 | 4,545 | 4,445 | 4,455 | 1,001,300 | 445.50 |
| 2012-05-09 | 4,505 | 4,520 | 4,425 | 4,510 | 826,740 | 451 |
| 2012-05-08 | 4,500 | 4,605 | 4,470 | 4,525 | 1,361,760 | 452.50 |
| 2012-05-07 | 4,600 | 4,700 | 4,445 | 4,460 | 3,203,670 | 446 |
| 2012-05-02 | 4,690 | 4,750 | 4,610 | 4,695 | 2,244,780 | 469.50 |
| 2012-05-01 | 5,000 | 5,000 | 4,650 | 4,665 | 3,937,290 | 466.50 |
| 2012-04-27 | 5,270 | 5,290 | 5,160 | 5,200 | 681,860 | 520 |
| 2012-04-26 | 5,280 | 5,300 | 5,240 | 5,260 | 395,670 | 526 |
| 2012-04-25 | 5,210 | 5,270 | 5,180 | 5,260 | 460,250 | 526 |
| 2012-04-24 | 5,200 | 5,230 | 5,170 | 5,190 | 483,060 | 519 |
| 2012-04-23 | 5,250 | 5,290 | 5,200 | 5,240 | 414,900 | 524 |
| 2012-04-20 | 5,210 | 5,270 | 5,160 | 5,250 | 563,230 | 525 |
| 2012-04-19 | 5,270 | 5,310 | 5,240 | 5,250 | 553,050 | 525 |
| 2012-04-18 | 5,270 | 5,310 | 5,210 | 5,290 | 731,470 | 529 |
| 2012-04-17 | 5,220 | 5,260 | 5,180 | 5,260 | 1,005,100 | 526 |
| 2012-04-16 | 5,090 | 5,270 | 5,050 | 5,220 | 1,220,430 | 522 |
| 2012-04-13 | 5,090 | 5,170 | 5,060 | 5,140 | 970,550 | 514 |
| 2012-04-12 | 4,950 | 5,030 | 4,940 | 5,020 | 772,200 | 502 |
| 2012-04-11 | 4,995 | 5,010 | 4,935 | 4,950 | 891,710 | 495 |
| 2012-04-10 | 5,090 | 5,100 | 5,020 | 5,030 | 661,780 | 503 |
| 2012-04-09 | 5,040 | 5,110 | 5,010 | 5,070 | 582,200 | 507 |
| 2012-04-06 | 5,150 | 5,180 | 5,070 | 5,070 | 388,860 | 507 |
| 2012-04-05 | 5,070 | 5,160 | 5,060 | 5,150 | 940,280 | 515 |
| 2012-04-04 | 5,090 | 5,150 | 5,030 | 5,040 | 895,090 | 504 |
| 2012-04-03 | 5,120 | 5,130 | 5,080 | 5,080 | 531,880 | 508 |
| 2012-04-02 | 5,160 | 5,170 | 5,070 | 5,090 | 931,090 | 509 |
| 2012-03-30 | 5,180 | 5,200 | 5,120 | 5,170 | 1,184,530 | 517 |
| 2012-03-29 | 5,190 | 5,240 | 5,140 | 5,170 | 665,350 | 517 |
| 2012-03-28 | 5,240 | 5,260 | 5,160 | 5,180 | 944,100 | 518 |
| 2012-03-27 | 5,310 | 5,360 | 5,280 | 5,350 | 499,170 | 535 |
| 2012-03-26 | 5,290 | 5,360 | 5,250 | 5,260 | 425,130 | 526 |
| 2012-03-23 | 5,400 | 5,420 | 5,240 | 5,310 | 933,250 | 531 |
| 2012-03-22 | 5,390 | 5,430 | 5,340 | 5,420 | 655,120 | 542 |
| 2012-03-21 | 5,310 | 5,470 | 5,300 | 5,400 | 890,980 | 540 |
| 2012-03-19 | 5,290 | 5,350 | 5,280 | 5,350 | 443,270 | 535 |
| 2012-03-16 | 5,240 | 5,280 | 5,220 | 5,270 | 413,850 | 527 |
| 2012-03-15 | 5,280 | 5,300 | 5,240 | 5,250 | 363,500 | 525 |
| 2012-03-14 | 5,380 | 5,390 | 5,250 | 5,260 | 676,070 | 526 |
| 2012-03-13 | 5,270 | 5,350 | 5,250 | 5,320 | 817,830 | 532 |
| 2012-03-12 | 5,300 | 5,420 | 5,280 | 5,340 | 1,123,120 | 534 |
| 2012-03-09 | 5,200 | 5,270 | 5,160 | 5,230 | 1,015,300 | 523 |
| 2012-03-08 | 5,130 | 5,200 | 5,070 | 5,100 | 1,004,280 | 510 |
| 2012-03-07 | 5,020 | 5,130 | 5,010 | 5,130 | 906,760 | 513 |
| 2012-03-06 | 5,230 | 5,230 | 5,050 | 5,050 | 955,110 | 505 |
| 2012-03-05 | 5,170 | 5,230 | 5,160 | 5,220 | 627,140 | 522 |
| 2012-03-02 | 5,300 | 5,330 | 5,180 | 5,200 | 797,320 | 520 |
| 2012-03-01 | 5,220 | 5,340 | 5,210 | 5,310 | 923,680 | 531 |
| 2012-02-29 | 5,290 | 5,370 | 5,250 | 5,270 | 825,250 | 527 |
| 2012-02-28 | 5,200 | 5,250 | 5,170 | 5,230 | 1,066,340 | 523 |
| 2012-02-27 | 5,180 | 5,220 | 5,170 | 5,200 | 886,350 | 520 |
| 2012-02-24 | 5,130 | 5,260 | 5,100 | 5,200 | 1,335,010 | 520 |
| 2012-02-23 | 5,290 | 5,300 | 5,240 | 5,260 | 1,002,950 | 526 |
| 2012-02-22 | 5,340 | 5,360 | 5,280 | 5,300 | 860,370 | 530 |
| 2012-02-21 | 5,330 | 5,360 | 5,300 | 5,330 | 556,500 | 533 |
| 2012-02-20 | 5,350 | 5,390 | 5,310 | 5,320 | 519,030 | 532 |
| 2012-02-17 | 5,360 | 5,360 | 5,310 | 5,340 | 866,150 | 534 |
| 2012-02-16 | 5,360 | 5,390 | 5,280 | 5,360 | 920,200 | 536 |
| 2012-02-15 | 5,350 | 5,420 | 5,340 | 5,370 | 653,350 | 537 |
| 2012-02-14 | 5,400 | 5,460 | 5,390 | 5,420 | 474,880 | 542 |
| 2012-02-13 | 5,470 | 5,510 | 5,380 | 5,460 | 897,200 | 546 |
| 2012-02-10 | 5,600 | 5,620 | 5,410 | 5,460 | 2,063,110 | 546 |
| 2012-02-09 | 5,040 | 5,120 | 4,960 | 5,010 | 974,950 | 501 |
| 2012-02-08 | 5,000 | 5,100 | 4,985 | 5,100 | 952,140 | 510 |
| 2012-02-07 | 4,905 | 5,110 | 4,865 | 5,090 | 1,789,590 | 509 |
| 2012-02-06 | 4,845 | 4,975 | 4,825 | 4,955 | 1,660,220 | 495.50 |
| 2012-02-03 | 4,765 | 4,765 | 4,625 | 4,635 | 1,454,460 | 463.50 |
| 2012-02-02 | 4,905 | 4,940 | 4,790 | 4,805 | 953,400 | 480.50 |
| 2012-02-01 | 4,890 | 4,925 | 4,870 | 4,900 | 451,700 | 490 |
| 2012-01-31 | 4,900 | 4,900 | 4,830 | 4,860 | 508,040 | 486 |
| 2012-01-30 | 4,875 | 4,920 | 4,870 | 4,905 | 466,830 | 490.50 |
| 2012-01-27 | 4,880 | 4,915 | 4,850 | 4,860 | 544,950 | 486 |
| 2012-01-26 | 4,840 | 4,930 | 4,830 | 4,910 | 1,024,010 | 491 |
| 2012-01-25 | 4,895 | 4,900 | 4,800 | 4,840 | 796,350 | 484 |
| 2012-01-24 | 4,920 | 4,930 | 4,875 | 4,900 | 405,970 | 490 |
| 2012-01-23 | 4,905 | 4,925 | 4,870 | 4,915 | 549,680 | 491.50 |
| 2012-01-20 | 4,840 | 4,935 | 4,835 | 4,910 | 1,014,230 | 491 |
| 2012-01-19 | 4,745 | 4,830 | 4,740 | 4,795 | 1,671,140 | 479.50 |
| 2012-01-18 | 4,750 | 4,860 | 4,700 | 4,740 | 2,029,990 | 474 |
| 2012-01-17 | 5,040 | 5,050 | 4,830 | 4,845 | 1,291,160 | 484.50 |
| 2012-01-16 | 5,000 | 5,070 | 4,945 | 5,040 | 1,138,430 | 504 |
| 2012-01-13 | 4,995 | 5,070 | 4,950 | 5,060 | 1,231,660 | 506 |
| 2012-01-12 | 5,140 | 5,150 | 5,030 | 5,090 | 1,108,270 | 509 |
| 2012-01-11 | 5,250 | 5,260 | 5,160 | 5,200 | 704,650 | 520 |
| 2012-01-10 | 5,230 | 5,310 | 5,210 | 5,260 | 814,320 | 526 |
| 2012-01-06 | 5,200 | 5,230 | 5,140 | 5,200 | 538,640 | 520 |
| 2012-01-05 | 5,270 | 5,290 | 5,160 | 5,190 | 917,780 | 519 |
| 2012-01-04 | 5,200 | 5,290 | 5,180 | 5,260 | 503,030 | 526 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
