9936 (株)王将フードサービス 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 | 2,030 | 2,045 | 2,021 | 2,045 | 26,000 | 2,045 |
| 2012-12-27 | 2,015 | 2,024 | 2,002 | 2,024 | 33,800 | 2,024 |
| 2012-12-26 | 1,999 | 2,011 | 1,990 | 2,011 | 19,500 | 2,011 |
| 2012-12-25 | 2,001 | 2,004 | 1,992 | 1,992 | 14,400 | 1,992 |
| 2012-12-21 | 1,994 | 2,005 | 1,994 | 2,001 | 23,700 | 2,001 |
| 2012-12-20 | 1,996 | 1,996 | 1,991 | 1,994 | 7,000 | 1,994 |
| 2012-12-19 | 1,993 | 1,995 | 1,988 | 1,995 | 17,000 | 1,995 |
| 2012-12-18 | 1,991 | 1,992 | 1,983 | 1,992 | 17,400 | 1,992 |
| 2012-12-17 | 1,986 | 1,990 | 1,982 | 1,990 | 8,000 | 1,990 |
| 2012-12-14 | 1,986 | 1,995 | 1,986 | 1,993 | 10,200 | 1,993 |
| 2012-12-13 | 1,985 | 1,994 | 1,981 | 1,994 | 11,100 | 1,994 |
| 2012-12-12 | 1,979 | 1,995 | 1,975 | 1,975 | 21,300 | 1,975 |
| 2012-12-11 | 1,960 | 1,978 | 1,955 | 1,978 | 13,800 | 1,978 |
| 2012-12-10 | 1,951 | 1,960 | 1,950 | 1,956 | 9,900 | 1,956 |
| 2012-12-07 | 1,942 | 1,949 | 1,942 | 1,949 | 6,900 | 1,949 |
| 2012-12-06 | 1,940 | 1,947 | 1,939 | 1,941 | 7,900 | 1,941 |
| 2012-12-05 | 1,941 | 1,941 | 1,930 | 1,940 | 4,500 | 1,940 |
| 2012-12-04 | 1,938 | 1,938 | 1,930 | 1,931 | 13,800 | 1,931 |
| 2012-12-03 | 1,945 | 1,945 | 1,936 | 1,939 | 10,600 | 1,939 |
| 2012-11-30 | 1,938 | 1,940 | 1,936 | 1,940 | 9,900 | 1,940 |
| 2012-11-29 | 1,937 | 1,939 | 1,930 | 1,938 | 11,400 | 1,938 |
| 2012-11-28 | 1,934 | 1,935 | 1,931 | 1,935 | 6,600 | 1,935 |
| 2012-11-27 | 1,926 | 1,931 | 1,921 | 1,931 | 12,700 | 1,931 |
| 2012-11-26 | 1,918 | 1,925 | 1,910 | 1,925 | 12,000 | 1,925 |
| 2012-11-22 | 1,911 | 1,916 | 1,910 | 1,916 | 4,000 | 1,916 |
| 2012-11-21 | 1,907 | 1,909 | 1,905 | 1,908 | 6,500 | 1,908 |
| 2012-11-20 | 1,914 | 1,918 | 1,905 | 1,906 | 8,600 | 1,906 |
| 2012-11-19 | 1,900 | 1,907 | 1,895 | 1,904 | 27,000 | 1,904 |
| 2012-11-16 | 1,910 | 1,915 | 1,901 | 1,903 | 18,300 | 1,903 |
| 2012-11-15 | 1,914 | 1,920 | 1,907 | 1,915 | 9,100 | 1,915 |
| 2012-11-14 | 1,915 | 1,929 | 1,910 | 1,914 | 5,300 | 1,914 |
| 2012-11-13 | 1,907 | 1,914 | 1,891 | 1,907 | 19,200 | 1,907 |
| 2012-11-12 | 1,920 | 1,920 | 1,910 | 1,910 | 9,100 | 1,910 |
| 2012-11-09 | 1,918 | 1,928 | 1,915 | 1,920 | 14,300 | 1,920 |
| 2012-11-08 | 1,927 | 1,929 | 1,918 | 1,929 | 7,600 | 1,929 |
| 2012-11-07 | 1,930 | 1,930 | 1,922 | 1,923 | 6,900 | 1,923 |
| 2012-11-06 | 1,930 | 1,931 | 1,922 | 1,930 | 5,300 | 1,930 |
| 2012-11-05 | 1,931 | 1,936 | 1,925 | 1,926 | 5,000 | 1,926 |
| 2012-11-02 | 1,937 | 1,945 | 1,930 | 1,934 | 8,600 | 1,934 |
| 2012-11-01 | 1,940 | 1,940 | 1,929 | 1,937 | 7,900 | 1,937 |
| 2012-10-31 | 1,931 | 1,936 | 1,928 | 1,931 | 6,100 | 1,931 |
| 2012-10-30 | 1,945 | 1,945 | 1,932 | 1,940 | 3,300 | 1,940 |
| 2012-10-29 | 1,945 | 1,945 | 1,932 | 1,944 | 9,700 | 1,944 |
| 2012-10-26 | 1,934 | 1,936 | 1,930 | 1,936 | 6,700 | 1,936 |
| 2012-10-25 | 1,930 | 1,934 | 1,926 | 1,934 | 5,600 | 1,934 |
| 2012-10-24 | 1,925 | 1,932 | 1,918 | 1,931 | 7,800 | 1,931 |
| 2012-10-23 | 1,930 | 1,934 | 1,928 | 1,934 | 4,100 | 1,934 |
| 2012-10-22 | 1,930 | 1,935 | 1,925 | 1,931 | 6,600 | 1,931 |
| 2012-10-19 | 1,945 | 1,945 | 1,929 | 1,929 | 6,700 | 1,929 |
| 2012-10-18 | 1,920 | 1,950 | 1,913 | 1,949 | 17,100 | 1,949 |
| 2012-10-17 | 1,909 | 1,911 | 1,902 | 1,911 | 12,700 | 1,911 |
| 2012-10-16 | 1,900 | 1,914 | 1,900 | 1,908 | 7,800 | 1,908 |
| 2012-10-15 | 1,910 | 1,911 | 1,898 | 1,899 | 22,100 | 1,899 |
| 2012-10-12 | 1,913 | 1,913 | 1,905 | 1,910 | 8,800 | 1,910 |
| 2012-10-11 | 1,911 | 1,913 | 1,903 | 1,904 | 6,900 | 1,904 |
| 2012-10-10 | 1,902 | 1,911 | 1,900 | 1,911 | 7,800 | 1,911 |
| 2012-10-09 | 1,913 | 1,913 | 1,900 | 1,907 | 17,300 | 1,907 |
| 2012-10-05 | 1,902 | 1,913 | 1,901 | 1,912 | 7,900 | 1,912 |
| 2012-10-04 | 1,901 | 1,914 | 1,900 | 1,912 | 8,300 | 1,912 |
| 2012-10-03 | 1,913 | 1,915 | 1,900 | 1,900 | 17,600 | 1,900 |
| 2012-10-02 | 1,915 | 1,923 | 1,911 | 1,916 | 10,700 | 1,916 |
| 2012-10-01 | 1,932 | 1,932 | 1,915 | 1,915 | 24,600 | 1,915 |
| 2012-09-28 | 1,923 | 1,930 | 1,919 | 1,930 | 13,700 | 1,930 |
| 2012-09-27 | 1,925 | 1,930 | 1,921 | 1,930 | 10,100 | 1,930 |
| 2012-09-26 | 1,920 | 1,948 | 1,920 | 1,929 | 43,700 | 1,929 |
| 2012-09-25 | 1,985 | 1,990 | 1,984 | 1,990 | 88,400 | 1,990 |
| 2012-09-24 | 1,975 | 1,983 | 1,972 | 1,982 | 22,200 | 1,982 |
| 2012-09-21 | 1,980 | 1,985 | 1,970 | 1,970 | 31,500 | 1,970 |
| 2012-09-20 | 1,980 | 1,983 | 1,976 | 1,981 | 8,400 | 1,981 |
| 2012-09-19 | 1,980 | 1,984 | 1,973 | 1,979 | 16,900 | 1,979 |
| 2012-09-18 | 1,987 | 1,987 | 1,978 | 1,980 | 10,500 | 1,980 |
| 2012-09-14 | 1,990 | 1,990 | 1,985 | 1,986 | 24,100 | 1,986 |
| 2012-09-13 | 1,984 | 1,986 | 1,980 | 1,982 | 10,700 | 1,982 |
| 2012-09-12 | 1,965 | 1,984 | 1,965 | 1,983 | 12,900 | 1,983 |
| 2012-09-11 | 1,972 | 1,972 | 1,955 | 1,964 | 7,500 | 1,964 |
| 2012-09-10 | 1,967 | 1,970 | 1,960 | 1,967 | 3,800 | 1,967 |
| 2012-09-07 | 1,962 | 1,968 | 1,961 | 1,962 | 5,000 | 1,962 |
| 2012-09-06 | 1,961 | 1,969 | 1,961 | 1,967 | 3,500 | 1,967 |
| 2012-09-05 | 1,984 | 1,985 | 1,962 | 1,962 | 10,200 | 1,962 |
| 2012-09-04 | 1,988 | 1,989 | 1,976 | 1,985 | 5,700 | 1,985 |
| 2012-09-03 | 1,990 | 1,990 | 1,978 | 1,990 | 13,300 | 1,990 |
| 2012-08-31 | 1,995 | 1,995 | 1,986 | 1,990 | 7,300 | 1,990 |
| 2012-08-30 | 2,001 | 2,003 | 1,985 | 1,999 | 9,400 | 1,999 |
| 2012-08-29 | 2,002 | 2,005 | 1,990 | 2,003 | 17,300 | 2,003 |
| 2012-08-28 | 1,979 | 2,014 | 1,973 | 1,998 | 42,900 | 1,998 |
| 2012-08-27 | 1,943 | 1,979 | 1,940 | 1,979 | 28,300 | 1,979 |
| 2012-08-24 | 1,926 | 1,942 | 1,921 | 1,939 | 16,600 | 1,939 |
| 2012-08-23 | 1,911 | 1,924 | 1,911 | 1,922 | 4,900 | 1,922 |
| 2012-08-22 | 1,926 | 1,926 | 1,904 | 1,910 | 16,500 | 1,910 |
| 2012-08-21 | 1,919 | 1,925 | 1,919 | 1,925 | 3,000 | 1,925 |
| 2012-08-20 | 1,922 | 1,924 | 1,918 | 1,918 | 7,600 | 1,918 |
| 2012-08-17 | 1,910 | 1,918 | 1,904 | 1,918 | 17,200 | 1,918 |
| 2012-08-16 | 1,909 | 1,914 | 1,902 | 1,912 | 3,300 | 1,912 |
| 2012-08-15 | 1,910 | 1,913 | 1,892 | 1,909 | 17,100 | 1,909 |
| 2012-08-14 | 1,918 | 1,918 | 1,903 | 1,904 | 7,000 | 1,904 |
| 2012-08-13 | 1,909 | 1,910 | 1,900 | 1,902 | 9,500 | 1,902 |
| 2012-08-10 | 1,911 | 1,917 | 1,907 | 1,908 | 3,400 | 1,908 |
| 2012-08-09 | 1,919 | 1,923 | 1,905 | 1,910 | 6,900 | 1,910 |
| 2012-08-08 | 1,924 | 1,924 | 1,910 | 1,919 | 6,400 | 1,919 |
| 2012-08-07 | 1,916 | 1,922 | 1,910 | 1,918 | 3,000 | 1,918 |
| 2012-08-06 | 1,905 | 1,920 | 1,905 | 1,906 | 2,900 | 1,906 |
| 2012-08-03 | 1,910 | 1,913 | 1,901 | 1,901 | 5,700 | 1,901 |
| 2012-08-02 | 1,912 | 1,918 | 1,911 | 1,912 | 11,800 | 1,912 |
| 2012-08-01 | 1,940 | 1,940 | 1,917 | 1,920 | 13,300 | 1,920 |
| 2012-07-31 | 1,930 | 1,938 | 1,922 | 1,938 | 9,800 | 1,938 |
| 2012-07-30 | 1,943 | 1,943 | 1,930 | 1,932 | 11,500 | 1,932 |
| 2012-07-27 | 1,927 | 1,938 | 1,923 | 1,938 | 7,300 | 1,938 |
| 2012-07-26 | 1,929 | 1,929 | 1,917 | 1,927 | 6,300 | 1,927 |
| 2012-07-25 | 1,930 | 1,937 | 1,920 | 1,928 | 5,300 | 1,928 |
| 2012-07-24 | 1,925 | 1,933 | 1,921 | 1,933 | 5,200 | 1,933 |
| 2012-07-23 | 1,930 | 1,935 | 1,924 | 1,925 | 8,100 | 1,925 |
| 2012-07-20 | 1,940 | 1,942 | 1,936 | 1,939 | 4,200 | 1,939 |
| 2012-07-19 | 1,925 | 1,944 | 1,925 | 1,940 | 6,200 | 1,940 |
| 2012-07-18 | 1,941 | 1,946 | 1,923 | 1,925 | 9,900 | 1,925 |
| 2012-07-17 | 1,940 | 1,945 | 1,936 | 1,943 | 6,800 | 1,943 |
| 2012-07-13 | 1,946 | 1,950 | 1,941 | 1,950 | 7,700 | 1,950 |
| 2012-07-12 | 1,954 | 1,954 | 1,945 | 1,950 | 4,600 | 1,950 |
| 2012-07-11 | 1,950 | 1,952 | 1,940 | 1,950 | 8,300 | 1,950 |
| 2012-07-10 | 1,941 | 1,951 | 1,938 | 1,951 | 8,300 | 1,951 |
| 2012-07-09 | 1,948 | 1,949 | 1,938 | 1,948 | 6,400 | 1,948 |
| 2012-07-06 | 1,945 | 1,946 | 1,941 | 1,946 | 9,800 | 1,946 |
| 2012-07-05 | 1,940 | 1,945 | 1,940 | 1,941 | 3,400 | 1,941 |
| 2012-07-04 | 1,940 | 1,942 | 1,933 | 1,933 | 13,100 | 1,933 |
| 2012-07-03 | 1,948 | 1,949 | 1,940 | 1,945 | 6,400 | 1,945 |
| 2012-07-02 | 1,954 | 1,954 | 1,919 | 1,940 | 18,100 | 1,940 |
| 2012-06-29 | 1,944 | 1,947 | 1,940 | 1,940 | 15,800 | 1,940 |
| 2012-06-28 | 1,911 | 1,925 | 1,911 | 1,925 | 10,400 | 1,925 |
| 2012-06-27 | 1,905 | 1,910 | 1,905 | 1,905 | 7,600 | 1,905 |
| 2012-06-26 | 1,895 | 1,905 | 1,893 | 1,901 | 10,100 | 1,901 |
| 2012-06-25 | 1,900 | 1,900 | 1,890 | 1,898 | 5,500 | 1,898 |
| 2012-06-22 | 1,880 | 1,888 | 1,872 | 1,888 | 6,400 | 1,888 |
| 2012-06-21 | 1,870 | 1,879 | 1,865 | 1,872 | 6,700 | 1,872 |
| 2012-06-20 | 1,860 | 1,870 | 1,856 | 1,870 | 7,800 | 1,870 |
| 2012-06-19 | 1,856 | 1,860 | 1,856 | 1,857 | 4,400 | 1,857 |
| 2012-06-18 | 1,870 | 1,870 | 1,853 | 1,860 | 12,200 | 1,860 |
| 2012-06-15 | 1,845 | 1,860 | 1,845 | 1,860 | 8,600 | 1,860 |
| 2012-06-14 | 1,846 | 1,847 | 1,845 | 1,845 | 4,900 | 1,845 |
| 2012-06-13 | 1,852 | 1,858 | 1,846 | 1,846 | 10,400 | 1,846 |
| 2012-06-12 | 1,860 | 1,860 | 1,849 | 1,852 | 8,600 | 1,852 |
| 2012-06-11 | 1,855 | 1,857 | 1,849 | 1,850 | 12,300 | 1,850 |
| 2012-06-08 | 1,860 | 1,860 | 1,850 | 1,850 | 13,900 | 1,850 |
| 2012-06-07 | 1,859 | 1,866 | 1,855 | 1,866 | 4,200 | 1,866 |
| 2012-06-06 | 1,852 | 1,862 | 1,850 | 1,851 | 4,300 | 1,851 |
| 2012-06-05 | 1,853 | 1,867 | 1,850 | 1,850 | 6,900 | 1,850 |
| 2012-06-04 | 1,873 | 1,873 | 1,854 | 1,854 | 4,400 | 1,854 |
| 2012-06-01 | 1,878 | 1,878 | 1,865 | 1,876 | 10,500 | 1,876 |
| 2012-05-31 | 1,863 | 1,879 | 1,855 | 1,879 | 10,200 | 1,879 |
| 2012-05-30 | 1,870 | 1,870 | 1,865 | 1,865 | 6,300 | 1,865 |
| 2012-05-29 | 1,881 | 1,882 | 1,865 | 1,870 | 7,700 | 1,870 |
| 2012-05-28 | 1,855 | 1,863 | 1,855 | 1,861 | 7,400 | 1,861 |
| 2012-05-25 | 1,869 | 1,870 | 1,853 | 1,854 | 7,100 | 1,854 |
| 2012-05-24 | 1,871 | 1,872 | 1,855 | 1,856 | 8,900 | 1,856 |
| 2012-05-23 | 1,880 | 1,880 | 1,870 | 1,870 | 2,300 | 1,870 |
| 2012-05-22 | 1,880 | 1,882 | 1,870 | 1,870 | 9,000 | 1,870 |
| 2012-05-21 | 1,866 | 1,870 | 1,861 | 1,870 | 8,100 | 1,870 |
| 2012-05-18 | 1,860 | 1,874 | 1,860 | 1,869 | 11,900 | 1,869 |
| 2012-05-17 | 1,868 | 1,878 | 1,860 | 1,869 | 3,300 | 1,869 |
| 2012-05-16 | 1,865 | 1,874 | 1,855 | 1,865 | 5,900 | 1,865 |
| 2012-05-15 | 1,860 | 1,874 | 1,840 | 1,864 | 33,200 | 1,864 |
| 2012-05-14 | 1,910 | 1,911 | 1,890 | 1,900 | 16,000 | 1,900 |
| 2012-05-11 | 1,929 | 1,929 | 1,903 | 1,911 | 3,700 | 1,911 |
| 2012-05-10 | 1,917 | 1,920 | 1,901 | 1,920 | 11,000 | 1,920 |
| 2012-05-09 | 1,937 | 1,943 | 1,919 | 1,926 | 10,100 | 1,926 |
| 2012-05-08 | 1,942 | 1,950 | 1,940 | 1,943 | 4,300 | 1,943 |
| 2012-05-07 | 1,956 | 1,956 | 1,933 | 1,946 | 15,600 | 1,946 |
| 2012-05-02 | 1,984 | 1,984 | 1,956 | 1,958 | 10,400 | 1,958 |
| 2012-05-01 | 1,990 | 1,990 | 1,961 | 1,965 | 14,500 | 1,965 |
| 2012-04-27 | 1,967 | 1,977 | 1,967 | 1,975 | 4,200 | 1,975 |
| 2012-04-26 | 1,987 | 1,987 | 1,972 | 1,975 | 3,100 | 1,975 |
| 2012-04-25 | 1,985 | 1,985 | 1,971 | 1,980 | 5,700 | 1,980 |
| 2012-04-24 | 1,991 | 1,991 | 1,967 | 1,985 | 6,500 | 1,985 |
| 2012-04-23 | 1,975 | 1,993 | 1,966 | 1,993 | 8,400 | 1,993 |
| 2012-04-20 | 1,970 | 1,989 | 1,966 | 1,972 | 6,800 | 1,972 |
| 2012-04-19 | 1,990 | 1,994 | 1,976 | 1,977 | 5,500 | 1,977 |
| 2012-04-18 | 1,990 | 1,997 | 1,986 | 1,991 | 13,900 | 1,991 |
| 2012-04-17 | 1,998 | 1,998 | 1,986 | 1,986 | 7,700 | 1,986 |
| 2012-04-16 | 1,998 | 1,999 | 1,989 | 1,992 | 10,400 | 1,992 |
| 2012-04-13 | 1,999 | 1,999 | 1,965 | 1,998 | 10,600 | 1,998 |
| 2012-04-12 | 1,975 | 1,989 | 1,970 | 1,989 | 11,600 | 1,989 |
| 2012-04-11 | 1,950 | 1,975 | 1,940 | 1,975 | 27,000 | 1,975 |
| 2012-04-10 | 1,955 | 1,971 | 1,955 | 1,965 | 6,600 | 1,965 |
| 2012-04-09 | 1,950 | 1,974 | 1,949 | 1,974 | 12,000 | 1,974 |
| 2012-04-06 | 1,970 | 1,979 | 1,953 | 1,964 | 7,100 | 1,964 |
| 2012-04-05 | 1,984 | 1,985 | 1,958 | 1,984 | 16,700 | 1,984 |
| 2012-04-04 | 1,987 | 1,987 | 1,970 | 1,986 | 13,400 | 1,986 |
| 2012-04-03 | 1,994 | 1,998 | 1,977 | 1,987 | 10,800 | 1,987 |
| 2012-04-02 | 2,001 | 2,001 | 1,988 | 2,000 | 15,400 | 2,000 |
| 2012-03-30 | 1,988 | 2,001 | 1,987 | 2,001 | 28,600 | 2,001 |
| 2012-03-29 | 1,989 | 1,992 | 1,980 | 1,984 | 19,600 | 1,984 |
| 2012-03-28 | 1,935 | 1,992 | 1,930 | 1,989 | 83,000 | 1,989 |
| 2012-03-27 | 2,005 | 2,024 | 2,002 | 2,024 | 87,400 | 2,024 |
| 2012-03-26 | 2,005 | 2,011 | 2,005 | 2,005 | 39,700 | 2,005 |
| 2012-03-23 | 2,020 | 2,020 | 2,003 | 2,005 | 42,900 | 2,005 |
| 2012-03-22 | 2,025 | 2,026 | 2,019 | 2,019 | 32,800 | 2,019 |
| 2012-03-21 | 2,024 | 2,029 | 2,023 | 2,027 | 34,800 | 2,027 |
| 2012-03-19 | 2,016 | 2,024 | 2,015 | 2,023 | 17,000 | 2,023 |
| 2012-03-16 | 2,010 | 2,015 | 2,010 | 2,014 | 13,700 | 2,014 |
| 2012-03-15 | 2,019 | 2,019 | 2,007 | 2,009 | 11,100 | 2,009 |
| 2012-03-14 | 1,998 | 2,012 | 1,998 | 2,000 | 35,100 | 2,000 |
| 2012-03-13 | 1,980 | 1,990 | 1,972 | 1,990 | 21,200 | 1,990 |
| 2012-03-12 | 1,950 | 1,968 | 1,950 | 1,968 | 18,600 | 1,968 |
| 2012-03-09 | 1,946 | 1,948 | 1,943 | 1,948 | 12,800 | 1,948 |
| 2012-03-08 | 1,939 | 1,945 | 1,933 | 1,944 | 12,100 | 1,944 |
| 2012-03-07 | 1,929 | 1,939 | 1,922 | 1,939 | 12,900 | 1,939 |
| 2012-03-06 | 1,937 | 1,938 | 1,924 | 1,932 | 20,600 | 1,932 |
| 2012-03-05 | 1,934 | 1,940 | 1,934 | 1,935 | 13,200 | 1,935 |
| 2012-03-02 | 1,932 | 1,934 | 1,930 | 1,934 | 9,000 | 1,934 |
| 2012-03-01 | 1,930 | 1,933 | 1,925 | 1,930 | 18,900 | 1,930 |
| 2012-02-29 | 1,924 | 1,924 | 1,920 | 1,924 | 16,900 | 1,924 |
| 2012-02-28 | 1,921 | 1,923 | 1,917 | 1,921 | 14,500 | 1,921 |
| 2012-02-27 | 1,910 | 1,924 | 1,910 | 1,920 | 24,700 | 1,920 |
| 2012-02-24 | 1,900 | 1,914 | 1,898 | 1,905 | 20,700 | 1,905 |
| 2012-02-23 | 1,910 | 1,910 | 1,894 | 1,898 | 22,300 | 1,898 |
| 2012-02-22 | 1,914 | 1,918 | 1,897 | 1,901 | 18,200 | 1,901 |
| 2012-02-21 | 1,916 | 1,918 | 1,907 | 1,907 | 10,300 | 1,907 |
| 2012-02-20 | 1,925 | 1,925 | 1,907 | 1,909 | 18,400 | 1,909 |
| 2012-02-17 | 1,921 | 1,923 | 1,915 | 1,917 | 14,100 | 1,917 |
| 2012-02-16 | 1,924 | 1,924 | 1,918 | 1,921 | 7,600 | 1,921 |
| 2012-02-15 | 1,908 | 1,924 | 1,900 | 1,924 | 28,000 | 1,924 |
| 2012-02-14 | 1,909 | 1,910 | 1,902 | 1,904 | 8,700 | 1,904 |
| 2012-02-13 | 1,891 | 1,918 | 1,891 | 1,908 | 18,300 | 1,908 |
| 2012-02-10 | 1,879 | 1,887 | 1,877 | 1,887 | 33,200 | 1,887 |
| 2012-02-09 | 1,879 | 1,880 | 1,871 | 1,878 | 15,100 | 1,878 |
| 2012-02-08 | 1,875 | 1,878 | 1,875 | 1,878 | 9,000 | 1,878 |
| 2012-02-07 | 1,870 | 1,875 | 1,870 | 1,874 | 5,000 | 1,874 |
| 2012-02-06 | 1,870 | 1,873 | 1,868 | 1,869 | 8,700 | 1,869 |
| 2012-02-03 | 1,875 | 1,875 | 1,866 | 1,866 | 8,000 | 1,866 |
| 2012-02-02 | 1,874 | 1,877 | 1,870 | 1,875 | 7,700 | 1,875 |
| 2012-02-01 | 1,875 | 1,877 | 1,869 | 1,875 | 13,700 | 1,875 |
| 2012-01-31 | 1,854 | 1,867 | 1,845 | 1,867 | 18,600 | 1,867 |
| 2012-01-30 | 1,851 | 1,852 | 1,840 | 1,852 | 16,900 | 1,852 |
| 2012-01-27 | 1,828 | 1,840 | 1,828 | 1,840 | 8,200 | 1,840 |
| 2012-01-26 | 1,830 | 1,838 | 1,830 | 1,831 | 10,600 | 1,831 |
| 2012-01-25 | 1,830 | 1,839 | 1,828 | 1,838 | 10,300 | 1,838 |
| 2012-01-24 | 1,836 | 1,839 | 1,828 | 1,829 | 10,000 | 1,829 |
| 2012-01-23 | 1,832 | 1,835 | 1,830 | 1,834 | 13,600 | 1,834 |
| 2012-01-20 | 1,831 | 1,840 | 1,831 | 1,832 | 8,700 | 1,832 |
| 2012-01-19 | 1,832 | 1,840 | 1,832 | 1,836 | 7,700 | 1,836 |
| 2012-01-18 | 1,835 | 1,836 | 1,831 | 1,836 | 19,800 | 1,836 |
| 2012-01-17 | 1,836 | 1,839 | 1,836 | 1,836 | 7,600 | 1,836 |
| 2012-01-16 | 1,836 | 1,840 | 1,836 | 1,836 | 12,500 | 1,836 |
| 2012-01-13 | 1,840 | 1,840 | 1,835 | 1,836 | 7,000 | 1,836 |
| 2012-01-12 | 1,840 | 1,840 | 1,833 | 1,835 | 5,300 | 1,835 |
| 2012-01-11 | 1,835 | 1,839 | 1,831 | 1,836 | 3,400 | 1,836 |
| 2012-01-10 | 1,839 | 1,839 | 1,830 | 1,830 | 5,700 | 1,830 |
| 2012-01-06 | 1,828 | 1,840 | 1,827 | 1,829 | 5,300 | 1,829 |
| 2012-01-05 | 1,847 | 1,847 | 1,827 | 1,829 | 10,600 | 1,829 |
| 2012-01-04 | 1,854 | 1,854 | 1,836 | 1,847 | 15,300 | 1,847 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
