9882 (株)イエローハット 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 | 1,314 | 1,316 | 1,295 | 1,309 | 54,500 | 327.25 |
| 2012-12-27 | 1,309 | 1,314 | 1,296 | 1,306 | 52,700 | 326.50 |
| 2012-12-26 | 1,316 | 1,316 | 1,280 | 1,301 | 50,600 | 325.25 |
| 2012-12-25 | 1,291 | 1,309 | 1,282 | 1,290 | 50,700 | 322.50 |
| 2012-12-21 | 1,305 | 1,315 | 1,272 | 1,283 | 92,600 | 320.75 |
| 2012-12-20 | 1,305 | 1,310 | 1,293 | 1,304 | 71,200 | 326 |
| 2012-12-19 | 1,316 | 1,322 | 1,303 | 1,317 | 63,500 | 329.25 |
| 2012-12-18 | 1,305 | 1,322 | 1,297 | 1,298 | 60,200 | 324.50 |
| 2012-12-17 | 1,302 | 1,326 | 1,296 | 1,302 | 74,300 | 325.50 |
| 2012-12-14 | 1,279 | 1,302 | 1,265 | 1,298 | 111,200 | 324.50 |
| 2012-12-13 | 1,269 | 1,277 | 1,261 | 1,265 | 68,000 | 316.25 |
| 2012-12-12 | 1,252 | 1,275 | 1,252 | 1,268 | 62,200 | 317 |
| 2012-12-11 | 1,257 | 1,258 | 1,236 | 1,250 | 36,000 | 312.50 |
| 2012-12-10 | 1,267 | 1,269 | 1,248 | 1,259 | 34,800 | 314.75 |
| 2012-12-07 | 1,260 | 1,267 | 1,250 | 1,258 | 55,800 | 314.50 |
| 2012-12-06 | 1,263 | 1,271 | 1,257 | 1,259 | 72,400 | 314.75 |
| 2012-12-05 | 1,245 | 1,268 | 1,235 | 1,262 | 64,900 | 315.50 |
| 2012-12-04 | 1,250 | 1,255 | 1,231 | 1,245 | 58,800 | 311.25 |
| 2012-12-03 | 1,249 | 1,258 | 1,236 | 1,249 | 60,800 | 312.25 |
| 2012-11-30 | 1,256 | 1,256 | 1,222 | 1,223 | 80,800 | 305.75 |
| 2012-11-29 | 1,244 | 1,260 | 1,244 | 1,255 | 68,500 | 313.75 |
| 2012-11-28 | 1,230 | 1,250 | 1,230 | 1,244 | 56,500 | 311 |
| 2012-11-27 | 1,234 | 1,260 | 1,227 | 1,230 | 80,500 | 307.50 |
| 2012-11-26 | 1,265 | 1,265 | 1,221 | 1,234 | 85,500 | 308.50 |
| 2012-11-22 | 1,272 | 1,279 | 1,244 | 1,252 | 65,400 | 313 |
| 2012-11-21 | 1,236 | 1,266 | 1,229 | 1,262 | 85,000 | 315.50 |
| 2012-11-20 | 1,242 | 1,242 | 1,226 | 1,236 | 64,400 | 309 |
| 2012-11-19 | 1,224 | 1,239 | 1,216 | 1,235 | 63,400 | 308.75 |
| 2012-11-16 | 1,192 | 1,212 | 1,181 | 1,209 | 58,300 | 302.25 |
| 2012-11-15 | 1,138 | 1,199 | 1,138 | 1,192 | 77,700 | 298 |
| 2012-11-14 | 1,153 | 1,153 | 1,114 | 1,135 | 109,100 | 283.75 |
| 2012-11-13 | 1,189 | 1,194 | 1,145 | 1,153 | 95,500 | 288.25 |
| 2012-11-12 | 1,200 | 1,201 | 1,178 | 1,189 | 45,500 | 297.25 |
| 2012-11-09 | 1,190 | 1,205 | 1,184 | 1,204 | 33,500 | 301 |
| 2012-11-08 | 1,200 | 1,226 | 1,189 | 1,194 | 91,600 | 298.50 |
| 2012-11-07 | 1,225 | 1,230 | 1,204 | 1,208 | 77,400 | 302 |
| 2012-11-06 | 1,255 | 1,255 | 1,210 | 1,217 | 112,900 | 304.25 |
| 2012-11-05 | 1,227 | 1,257 | 1,218 | 1,254 | 226,300 | 313.50 |
| 2012-11-02 | 1,210 | 1,277 | 1,200 | 1,219 | 340,500 | 304.75 |
| 2012-11-01 | 1,072 | 1,110 | 1,060 | 1,107 | 65,100 | 276.75 |
| 2012-10-31 | 1,077 | 1,079 | 1,060 | 1,072 | 23,000 | 268 |
| 2012-10-30 | 1,061 | 1,075 | 1,058 | 1,061 | 37,500 | 265.25 |
| 2012-10-29 | 1,049 | 1,068 | 1,046 | 1,064 | 43,000 | 266 |
| 2012-10-26 | 1,057 | 1,064 | 1,046 | 1,050 | 34,300 | 262.50 |
| 2012-10-25 | 1,062 | 1,069 | 1,045 | 1,056 | 42,100 | 264 |
| 2012-10-24 | 1,073 | 1,094 | 1,070 | 1,072 | 38,000 | 268 |
| 2012-10-23 | 1,117 | 1,118 | 1,095 | 1,100 | 35,400 | 275 |
| 2012-10-22 | 1,122 | 1,122 | 1,095 | 1,116 | 65,900 | 279 |
| 2012-10-19 | 1,090 | 1,105 | 1,062 | 1,101 | 81,300 | 275.25 |
| 2012-10-18 | 1,062 | 1,079 | 1,045 | 1,076 | 55,500 | 269 |
| 2012-10-17 | 1,030 | 1,056 | 1,030 | 1,052 | 43,700 | 263 |
| 2012-10-16 | 1,017 | 1,027 | 1,010 | 1,019 | 56,900 | 254.75 |
| 2012-10-15 | 1,053 | 1,053 | 1,011 | 1,017 | 56,500 | 254.25 |
| 2012-10-12 | 1,050 | 1,059 | 1,031 | 1,056 | 93,700 | 264 |
| 2012-10-11 | 1,021 | 1,046 | 1,018 | 1,041 | 65,600 | 260.25 |
| 2012-10-10 | 1,032 | 1,033 | 1,015 | 1,025 | 47,800 | 256.25 |
| 2012-10-09 | 1,050 | 1,060 | 1,038 | 1,050 | 130,600 | 262.50 |
| 2012-10-05 | 1,026 | 1,037 | 1,012 | 1,035 | 78,000 | 258.75 |
| 2012-10-04 | 1,007 | 1,028 | 1,007 | 1,020 | 50,700 | 255 |
| 2012-10-03 | 993 | 1,032 | 992 | 1,010 | 103,600 | 252.50 |
| 2012-10-02 | 1,032 | 1,046 | 989 | 992 | 167,000 | 248 |
| 2012-10-01 | 1,071 | 1,073 | 1,023 | 1,032 | 109,600 | 258 |
| 2012-09-28 | 1,102 | 1,106 | 1,064 | 1,081 | 80,300 | 270.25 |
| 2012-09-27 | 1,079 | 1,095 | 1,057 | 1,089 | 87,500 | 272.25 |
| 2012-09-26 | 1,085 | 1,104 | 1,079 | 1,087 | 155,600 | 271.75 |
| 2012-09-25 | 1,117 | 1,117 | 1,085 | 1,090 | 148,200 | 272.50 |
| 2012-09-24 | 1,127 | 1,140 | 1,114 | 1,122 | 85,000 | 280.50 |
| 2012-09-21 | 1,120 | 1,128 | 1,109 | 1,122 | 110,400 | 280.50 |
| 2012-09-20 | 1,152 | 1,153 | 1,126 | 1,129 | 105,900 | 282.25 |
| 2012-09-19 | 1,180 | 1,182 | 1,150 | 1,152 | 97,900 | 288 |
| 2012-09-18 | 1,178 | 1,186 | 1,167 | 1,171 | 78,100 | 292.75 |
| 2012-09-14 | 1,159 | 1,166 | 1,150 | 1,160 | 99,400 | 290 |
| 2012-09-13 | 1,148 | 1,155 | 1,145 | 1,151 | 54,700 | 287.75 |
| 2012-09-12 | 1,136 | 1,157 | 1,132 | 1,147 | 91,700 | 286.75 |
| 2012-09-11 | 1,164 | 1,164 | 1,129 | 1,140 | 113,000 | 285 |
| 2012-09-10 | 1,150 | 1,172 | 1,145 | 1,165 | 72,200 | 291.25 |
| 2012-09-07 | 1,168 | 1,171 | 1,143 | 1,150 | 81,900 | 287.50 |
| 2012-09-06 | 1,202 | 1,202 | 1,151 | 1,153 | 115,000 | 288.25 |
| 2012-09-05 | 1,203 | 1,219 | 1,200 | 1,202 | 103,300 | 300.50 |
| 2012-09-04 | 1,229 | 1,229 | 1,203 | 1,205 | 67,600 | 301.25 |
| 2012-09-03 | 1,229 | 1,246 | 1,223 | 1,228 | 70,300 | 307 |
| 2012-08-31 | 1,229 | 1,246 | 1,223 | 1,229 | 78,400 | 307.25 |
| 2012-08-30 | 1,242 | 1,242 | 1,213 | 1,220 | 68,300 | 305 |
| 2012-08-29 | 1,223 | 1,239 | 1,220 | 1,239 | 84,400 | 309.75 |
| 2012-08-28 | 1,234 | 1,237 | 1,207 | 1,212 | 88,500 | 303 |
| 2012-08-27 | 1,217 | 1,244 | 1,215 | 1,219 | 128,500 | 304.75 |
| 2012-08-24 | 1,187 | 1,203 | 1,176 | 1,202 | 113,400 | 300.50 |
| 2012-08-23 | 1,166 | 1,187 | 1,157 | 1,186 | 125,900 | 296.50 |
| 2012-08-22 | 1,171 | 1,186 | 1,163 | 1,174 | 99,600 | 293.50 |
| 2012-08-21 | 1,175 | 1,184 | 1,156 | 1,176 | 117,900 | 294 |
| 2012-08-20 | 1,207 | 1,208 | 1,180 | 1,189 | 109,200 | 297.25 |
| 2012-08-17 | 1,211 | 1,216 | 1,203 | 1,206 | 61,800 | 301.50 |
| 2012-08-16 | 1,232 | 1,234 | 1,204 | 1,211 | 106,600 | 302.75 |
| 2012-08-15 | 1,245 | 1,251 | 1,224 | 1,232 | 62,200 | 308 |
| 2012-08-14 | 1,239 | 1,251 | 1,235 | 1,245 | 77,800 | 311.25 |
| 2012-08-13 | 1,248 | 1,248 | 1,221 | 1,226 | 74,200 | 306.50 |
| 2012-08-10 | 1,252 | 1,264 | 1,233 | 1,248 | 152,700 | 312 |
| 2012-08-09 | 1,235 | 1,252 | 1,224 | 1,252 | 125,000 | 313 |
| 2012-08-08 | 1,237 | 1,237 | 1,209 | 1,227 | 139,500 | 306.75 |
| 2012-08-07 | 1,234 | 1,242 | 1,207 | 1,236 | 148,400 | 309 |
| 2012-08-06 | 1,216 | 1,269 | 1,215 | 1,243 | 273,500 | 310.75 |
| 2012-08-03 | 1,180 | 1,195 | 1,150 | 1,156 | 73,800 | 289 |
| 2012-08-02 | 1,259 | 1,265 | 1,167 | 1,180 | 239,600 | 295 |
| 2012-08-01 | 1,266 | 1,266 | 1,252 | 1,259 | 32,400 | 314.75 |
| 2012-07-31 | 1,280 | 1,280 | 1,257 | 1,265 | 25,800 | 316.25 |
| 2012-07-30 | 1,280 | 1,286 | 1,267 | 1,281 | 34,000 | 320.25 |
| 2012-07-27 | 1,301 | 1,302 | 1,272 | 1,277 | 57,200 | 319.25 |
| 2012-07-26 | 1,272 | 1,300 | 1,257 | 1,298 | 59,300 | 324.50 |
| 2012-07-25 | 1,250 | 1,275 | 1,236 | 1,248 | 38,300 | 312 |
| 2012-07-24 | 1,250 | 1,276 | 1,240 | 1,267 | 40,600 | 316.75 |
| 2012-07-23 | 1,257 | 1,273 | 1,251 | 1,251 | 42,500 | 312.75 |
| 2012-07-20 | 1,308 | 1,308 | 1,271 | 1,278 | 61,800 | 319.50 |
| 2012-07-19 | 1,308 | 1,311 | 1,283 | 1,297 | 37,300 | 324.25 |
| 2012-07-18 | 1,321 | 1,323 | 1,278 | 1,281 | 52,800 | 320.25 |
| 2012-07-17 | 1,340 | 1,348 | 1,318 | 1,326 | 30,200 | 331.50 |
| 2012-07-13 | 1,304 | 1,349 | 1,301 | 1,339 | 79,100 | 334.75 |
| 2012-07-12 | 1,327 | 1,329 | 1,288 | 1,304 | 93,900 | 326 |
| 2012-07-11 | 1,366 | 1,371 | 1,340 | 1,350 | 65,500 | 337.50 |
| 2012-07-10 | 1,399 | 1,416 | 1,375 | 1,375 | 100,200 | 343.75 |
| 2012-07-09 | 1,418 | 1,420 | 1,398 | 1,398 | 72,900 | 349.50 |
| 2012-07-06 | 1,400 | 1,422 | 1,396 | 1,408 | 85,600 | 352 |
| 2012-07-05 | 1,411 | 1,422 | 1,395 | 1,400 | 94,300 | 350 |
| 2012-07-04 | 1,363 | 1,402 | 1,363 | 1,400 | 116,100 | 350 |
| 2012-07-03 | 1,340 | 1,362 | 1,336 | 1,360 | 62,000 | 340 |
| 2012-07-02 | 1,359 | 1,363 | 1,339 | 1,339 | 46,300 | 334.75 |
| 2012-06-29 | 1,343 | 1,360 | 1,325 | 1,354 | 71,300 | 338.50 |
| 2012-06-28 | 1,348 | 1,352 | 1,330 | 1,347 | 48,000 | 336.75 |
| 2012-06-27 | 1,311 | 1,344 | 1,281 | 1,344 | 79,500 | 336 |
| 2012-06-26 | 1,300 | 1,304 | 1,281 | 1,298 | 66,400 | 324.50 |
| 2012-06-25 | 1,313 | 1,320 | 1,287 | 1,288 | 48,600 | 322 |
| 2012-06-22 | 1,325 | 1,325 | 1,305 | 1,312 | 51,900 | 328 |
| 2012-06-21 | 1,337 | 1,337 | 1,312 | 1,325 | 96,900 | 331.25 |
| 2012-06-20 | 1,293 | 1,307 | 1,286 | 1,306 | 63,400 | 326.50 |
| 2012-06-19 | 1,315 | 1,317 | 1,278 | 1,283 | 77,900 | 320.75 |
| 2012-06-18 | 1,324 | 1,324 | 1,302 | 1,307 | 70,900 | 326.75 |
| 2012-06-15 | 1,332 | 1,340 | 1,290 | 1,300 | 106,100 | 325 |
| 2012-06-14 | 1,343 | 1,348 | 1,322 | 1,332 | 61,000 | 333 |
| 2012-06-13 | 1,346 | 1,349 | 1,327 | 1,337 | 81,800 | 334.25 |
| 2012-06-12 | 1,354 | 1,356 | 1,302 | 1,343 | 86,300 | 335.75 |
| 2012-06-11 | 1,350 | 1,376 | 1,350 | 1,353 | 77,900 | 338.25 |
| 2012-06-08 | 1,350 | 1,354 | 1,332 | 1,350 | 102,900 | 337.50 |
| 2012-06-07 | 1,304 | 1,349 | 1,273 | 1,347 | 197,900 | 336.75 |
| 2012-06-06 | 1,350 | 1,352 | 1,290 | 1,305 | 272,000 | 326.25 |
| 2012-06-05 | 1,360 | 1,378 | 1,332 | 1,349 | 184,500 | 337.25 |
| 2012-06-04 | 1,350 | 1,369 | 1,320 | 1,358 | 154,100 | 339.50 |
| 2012-06-01 | 1,326 | 1,354 | 1,326 | 1,349 | 148,800 | 337.25 |
| 2012-05-31 | 1,316 | 1,335 | 1,311 | 1,325 | 49,100 | 331.25 |
| 2012-05-30 | 1,317 | 1,320 | 1,302 | 1,316 | 38,500 | 329 |
| 2012-05-29 | 1,307 | 1,340 | 1,302 | 1,318 | 68,100 | 329.50 |
| 2012-05-28 | 1,315 | 1,337 | 1,300 | 1,310 | 86,500 | 327.50 |
| 2012-05-25 | 1,305 | 1,312 | 1,273 | 1,311 | 61,300 | 327.75 |
| 2012-05-24 | 1,293 | 1,330 | 1,293 | 1,307 | 41,200 | 326.75 |
| 2012-05-23 | 1,324 | 1,327 | 1,301 | 1,311 | 71,800 | 327.75 |
| 2012-05-22 | 1,341 | 1,355 | 1,318 | 1,342 | 136,900 | 335.50 |
| 2012-05-21 | 1,243 | 1,272 | 1,242 | 1,251 | 63,800 | 312.75 |
| 2012-05-18 | 1,259 | 1,259 | 1,221 | 1,244 | 79,200 | 311 |
| 2012-05-17 | 1,250 | 1,260 | 1,202 | 1,245 | 41,300 | 311.25 |
| 2012-05-16 | 1,260 | 1,290 | 1,229 | 1,250 | 48,800 | 312.50 |
| 2012-05-15 | 1,280 | 1,284 | 1,223 | 1,258 | 89,200 | 314.50 |
| 2012-05-14 | 1,286 | 1,336 | 1,286 | 1,301 | 65,000 | 325.25 |
| 2012-05-11 | 1,327 | 1,364 | 1,314 | 1,315 | 71,600 | 328.75 |
| 2012-05-10 | 1,305 | 1,340 | 1,303 | 1,326 | 62,000 | 331.50 |
| 2012-05-09 | 1,370 | 1,370 | 1,307 | 1,320 | 67,700 | 330 |
| 2012-05-08 | 1,362 | 1,388 | 1,346 | 1,379 | 36,200 | 344.75 |
| 2012-05-07 | 1,360 | 1,388 | 1,352 | 1,371 | 71,200 | 342.75 |
| 2012-05-02 | 1,385 | 1,385 | 1,366 | 1,384 | 27,800 | 346 |
| 2012-05-01 | 1,398 | 1,399 | 1,378 | 1,386 | 38,800 | 346.50 |
| 2012-04-27 | 1,390 | 1,415 | 1,370 | 1,384 | 51,500 | 346 |
| 2012-04-26 | 1,404 | 1,416 | 1,386 | 1,399 | 48,300 | 349.75 |
| 2012-04-25 | 1,368 | 1,410 | 1,366 | 1,403 | 54,100 | 350.75 |
| 2012-04-24 | 1,400 | 1,410 | 1,363 | 1,373 | 104,900 | 343.25 |
| 2012-04-23 | 1,446 | 1,446 | 1,416 | 1,422 | 39,400 | 355.50 |
| 2012-04-20 | 1,432 | 1,460 | 1,416 | 1,453 | 117,600 | 363.25 |
| 2012-04-19 | 1,451 | 1,456 | 1,415 | 1,429 | 76,400 | 357.25 |
| 2012-04-18 | 1,468 | 1,482 | 1,454 | 1,466 | 104,800 | 366.50 |
| 2012-04-17 | 1,471 | 1,485 | 1,454 | 1,482 | 57,400 | 370.50 |
| 2012-04-16 | 1,495 | 1,495 | 1,451 | 1,453 | 71,500 | 363.25 |
| 2012-04-13 | 1,490 | 1,511 | 1,473 | 1,502 | 112,600 | 375.50 |
| 2012-04-12 | 1,469 | 1,484 | 1,451 | 1,481 | 63,800 | 370.25 |
| 2012-04-11 | 1,471 | 1,482 | 1,442 | 1,474 | 122,000 | 368.50 |
| 2012-04-10 | 1,443 | 1,498 | 1,440 | 1,482 | 159,600 | 370.50 |
| 2012-04-09 | 1,399 | 1,439 | 1,395 | 1,427 | 65,000 | 356.75 |
| 2012-04-06 | 1,353 | 1,441 | 1,338 | 1,425 | 206,500 | 356.25 |
| 2012-04-05 | 1,380 | 1,419 | 1,326 | 1,349 | 308,300 | 337.25 |
| 2012-04-04 | 1,449 | 1,464 | 1,370 | 1,373 | 272,900 | 343.25 |
| 2012-04-03 | 1,371 | 1,435 | 1,367 | 1,423 | 142,400 | 355.75 |
| 2012-04-02 | 1,357 | 1,380 | 1,357 | 1,365 | 95,500 | 341.25 |
| 2012-03-30 | 1,386 | 1,386 | 1,362 | 1,371 | 126,800 | 342.75 |
| 2012-03-29 | 1,382 | 1,395 | 1,377 | 1,385 | 102,900 | 346.25 |
| 2012-03-28 | 1,402 | 1,402 | 1,376 | 1,385 | 100,000 | 346.25 |
| 2012-03-27 | 1,393 | 1,407 | 1,385 | 1,402 | 103,700 | 350.50 |
| 2012-03-26 | 1,372 | 1,393 | 1,372 | 1,381 | 95,600 | 345.25 |
| 2012-03-23 | 1,364 | 1,369 | 1,341 | 1,368 | 90,300 | 342 |
| 2012-03-22 | 1,327 | 1,370 | 1,327 | 1,363 | 65,700 | 340.75 |
| 2012-03-21 | 1,355 | 1,355 | 1,325 | 1,327 | 117,600 | 331.75 |
| 2012-03-19 | 1,340 | 1,357 | 1,339 | 1,349 | 119,800 | 337.25 |
| 2012-03-16 | 1,310 | 1,333 | 1,307 | 1,323 | 159,600 | 330.75 |
| 2012-03-15 | 1,291 | 1,307 | 1,289 | 1,301 | 95,400 | 325.25 |
| 2012-03-14 | 1,280 | 1,300 | 1,280 | 1,288 | 102,600 | 322 |
| 2012-03-13 | 1,254 | 1,284 | 1,253 | 1,270 | 71,200 | 317.50 |
| 2012-03-12 | 1,249 | 1,265 | 1,241 | 1,254 | 68,000 | 313.50 |
| 2012-03-09 | 1,280 | 1,280 | 1,246 | 1,249 | 108,200 | 312.25 |
| 2012-03-08 | 1,265 | 1,265 | 1,244 | 1,248 | 56,500 | 312 |
| 2012-03-07 | 1,235 | 1,254 | 1,231 | 1,253 | 83,700 | 313.25 |
| 2012-03-06 | 1,260 | 1,279 | 1,249 | 1,265 | 66,100 | 316.25 |
| 2012-03-05 | 1,233 | 1,284 | 1,233 | 1,275 | 110,200 | 318.75 |
| 2012-03-02 | 1,227 | 1,232 | 1,224 | 1,228 | 39,700 | 307 |
| 2012-03-01 | 1,207 | 1,231 | 1,198 | 1,222 | 108,900 | 305.50 |
| 2012-02-29 | 1,219 | 1,248 | 1,218 | 1,237 | 128,300 | 309.25 |
| 2012-02-28 | 1,207 | 1,209 | 1,191 | 1,204 | 87,800 | 301 |
| 2012-02-27 | 1,196 | 1,202 | 1,189 | 1,197 | 60,200 | 299.25 |
| 2012-02-24 | 1,190 | 1,205 | 1,188 | 1,195 | 126,200 | 298.75 |
| 2012-02-23 | 1,160 | 1,189 | 1,154 | 1,184 | 113,900 | 296 |
| 2012-02-22 | 1,130 | 1,157 | 1,129 | 1,155 | 87,500 | 288.75 |
| 2012-02-21 | 1,130 | 1,133 | 1,114 | 1,129 | 107,400 | 282.25 |
| 2012-02-20 | 1,161 | 1,161 | 1,139 | 1,142 | 70,900 | 285.50 |
| 2012-02-17 | 1,151 | 1,165 | 1,143 | 1,147 | 51,400 | 286.75 |
| 2012-02-16 | 1,150 | 1,153 | 1,124 | 1,131 | 53,400 | 282.75 |
| 2012-02-15 | 1,161 | 1,172 | 1,147 | 1,150 | 59,000 | 287.50 |
| 2012-02-14 | 1,182 | 1,183 | 1,155 | 1,169 | 29,200 | 292.25 |
| 2012-02-13 | 1,149 | 1,165 | 1,145 | 1,162 | 22,400 | 290.50 |
| 2012-02-10 | 1,145 | 1,153 | 1,143 | 1,149 | 41,400 | 287.25 |
| 2012-02-09 | 1,160 | 1,162 | 1,141 | 1,147 | 70,800 | 286.75 |
| 2012-02-08 | 1,175 | 1,182 | 1,162 | 1,174 | 32,700 | 293.50 |
| 2012-02-07 | 1,195 | 1,200 | 1,168 | 1,172 | 55,700 | 293 |
| 2012-02-06 | 1,215 | 1,232 | 1,191 | 1,199 | 67,500 | 299.75 |
| 2012-02-03 | 1,185 | 1,190 | 1,180 | 1,185 | 29,200 | 296.25 |
| 2012-02-02 | 1,185 | 1,205 | 1,179 | 1,180 | 46,400 | 295 |
| 2012-02-01 | 1,200 | 1,200 | 1,170 | 1,177 | 62,100 | 294.25 |
| 2012-01-31 | 1,200 | 1,208 | 1,194 | 1,198 | 57,300 | 299.50 |
| 2012-01-30 | 1,196 | 1,196 | 1,172 | 1,189 | 34,800 | 297.25 |
| 2012-01-27 | 1,179 | 1,181 | 1,169 | 1,170 | 32,400 | 292.50 |
| 2012-01-26 | 1,200 | 1,209 | 1,170 | 1,179 | 67,700 | 294.75 |
| 2012-01-25 | 1,147 | 1,193 | 1,146 | 1,190 | 104,000 | 297.50 |
| 2012-01-24 | 1,144 | 1,151 | 1,135 | 1,147 | 47,700 | 286.75 |
| 2012-01-23 | 1,095 | 1,147 | 1,095 | 1,144 | 69,800 | 286 |
| 2012-01-20 | 1,097 | 1,109 | 1,087 | 1,107 | 72,900 | 276.75 |
| 2012-01-19 | 1,136 | 1,137 | 1,089 | 1,091 | 122,600 | 272.75 |
| 2012-01-18 | 1,178 | 1,178 | 1,139 | 1,142 | 62,100 | 285.50 |
| 2012-01-17 | 1,169 | 1,172 | 1,142 | 1,166 | 53,100 | 291.50 |
| 2012-01-16 | 1,172 | 1,174 | 1,154 | 1,172 | 47,700 | 293 |
| 2012-01-13 | 1,176 | 1,192 | 1,175 | 1,180 | 31,200 | 295 |
| 2012-01-12 | 1,205 | 1,210 | 1,168 | 1,184 | 58,900 | 296 |
| 2012-01-11 | 1,206 | 1,209 | 1,202 | 1,206 | 19,200 | 301.50 |
| 2012-01-10 | 1,211 | 1,225 | 1,205 | 1,206 | 34,200 | 301.50 |
| 2012-01-06 | 1,200 | 1,219 | 1,195 | 1,215 | 57,100 | 303.75 |
| 2012-01-05 | 1,230 | 1,236 | 1,215 | 1,231 | 23,400 | 307.75 |
| 2012-01-04 | 1,227 | 1,248 | 1,215 | 1,226 | 46,600 | 306.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株