9979 (株)大庄 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 | 1,076 | 1,076 | 1,066 | 1,066 | 12,900 | 1,066 |
| 2012-12-27 | 1,070 | 1,075 | 1,067 | 1,073 | 25,900 | 1,073 |
| 2012-12-26 | 1,066 | 1,070 | 1,065 | 1,070 | 9,700 | 1,070 |
| 2012-12-25 | 1,066 | 1,069 | 1,064 | 1,066 | 22,000 | 1,066 |
| 2012-12-21 | 1,066 | 1,070 | 1,061 | 1,066 | 24,900 | 1,066 |
| 2012-12-20 | 1,068 | 1,069 | 1,065 | 1,066 | 13,200 | 1,066 |
| 2012-12-19 | 1,067 | 1,070 | 1,060 | 1,070 | 17,500 | 1,070 |
| 2012-12-18 | 1,062 | 1,066 | 1,058 | 1,058 | 11,900 | 1,058 |
| 2012-12-17 | 1,055 | 1,063 | 1,055 | 1,055 | 10,900 | 1,055 |
| 2012-12-14 | 1,054 | 1,064 | 1,054 | 1,055 | 14,500 | 1,055 |
| 2012-12-13 | 1,064 | 1,064 | 1,052 | 1,054 | 8,800 | 1,054 |
| 2012-12-12 | 1,060 | 1,062 | 1,058 | 1,058 | 5,900 | 1,058 |
| 2012-12-11 | 1,064 | 1,064 | 1,055 | 1,055 | 7,500 | 1,055 |
| 2012-12-10 | 1,069 | 1,069 | 1,057 | 1,062 | 14,500 | 1,062 |
| 2012-12-07 | 1,062 | 1,065 | 1,055 | 1,059 | 14,100 | 1,059 |
| 2012-12-06 | 1,050 | 1,060 | 1,050 | 1,060 | 16,500 | 1,060 |
| 2012-12-05 | 1,056 | 1,056 | 1,044 | 1,049 | 19,400 | 1,049 |
| 2012-12-04 | 1,044 | 1,051 | 1,039 | 1,051 | 10,500 | 1,051 |
| 2012-12-03 | 1,043 | 1,046 | 1,040 | 1,045 | 6,100 | 1,045 |
| 2012-11-30 | 1,039 | 1,050 | 1,038 | 1,038 | 14,100 | 1,038 |
| 2012-11-29 | 1,024 | 1,036 | 1,024 | 1,035 | 13,000 | 1,035 |
| 2012-11-28 | 1,040 | 1,040 | 1,030 | 1,032 | 6,600 | 1,032 |
| 2012-11-27 | 1,029 | 1,039 | 1,024 | 1,039 | 11,000 | 1,039 |
| 2012-11-26 | 1,022 | 1,028 | 1,022 | 1,022 | 7,900 | 1,022 |
| 2012-11-22 | 1,017 | 1,021 | 1,015 | 1,020 | 5,900 | 1,020 |
| 2012-11-21 | 1,017 | 1,017 | 1,014 | 1,016 | 6,800 | 1,016 |
| 2012-11-20 | 1,008 | 1,017 | 1,008 | 1,008 | 6,500 | 1,008 |
| 2012-11-19 | 1,009 | 1,017 | 1,009 | 1,012 | 7,300 | 1,012 |
| 2012-11-16 | 1,004 | 1,008 | 1,004 | 1,008 | 5,900 | 1,008 |
| 2012-11-15 | 1,003 | 1,004 | 1,002 | 1,004 | 5,400 | 1,004 |
| 2012-11-14 | 1,006 | 1,006 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2012-11-13 | 1,002 | 1,006 | 1,000 | 1,000 | 9,500 | 1,000 |
| 2012-11-12 | 1,005 | 1,008 | 1,002 | 1,002 | 9,800 | 1,002 |
| 2012-11-09 | 1,011 | 1,011 | 1,006 | 1,008 | 6,400 | 1,008 |
| 2012-11-08 | 1,017 | 1,017 | 1,012 | 1,013 | 4,100 | 1,013 |
| 2012-11-07 | 1,017 | 1,017 | 1,013 | 1,016 | 3,000 | 1,016 |
| 2012-11-06 | 1,011 | 1,015 | 1,009 | 1,010 | 7,300 | 1,010 |
| 2012-11-05 | 1,018 | 1,018 | 1,011 | 1,016 | 13,500 | 1,016 |
| 2012-11-02 | 1,007 | 1,011 | 1,005 | 1,011 | 7,000 | 1,011 |
| 2012-11-01 | 1,004 | 1,008 | 1,004 | 1,008 | 5,100 | 1,008 |
| 2012-10-31 | 1,004 | 1,007 | 1,003 | 1,003 | 7,600 | 1,003 |
| 2012-10-30 | 1,003 | 1,005 | 1,002 | 1,004 | 7,200 | 1,004 |
| 2012-10-29 | 1,006 | 1,006 | 1,003 | 1,006 | 5,400 | 1,006 |
| 2012-10-26 | 1,004 | 1,007 | 1,004 | 1,005 | 4,600 | 1,005 |
| 2012-10-25 | 1,003 | 1,007 | 1,001 | 1,007 | 6,400 | 1,007 |
| 2012-10-24 | 1,005 | 1,005 | 1,001 | 1,005 | 10,200 | 1,005 |
| 2012-10-23 | 1,009 | 1,012 | 1,005 | 1,008 | 4,300 | 1,008 |
| 2012-10-22 | 1,007 | 1,014 | 1,006 | 1,009 | 8,200 | 1,009 |
| 2012-10-19 | 1,006 | 1,007 | 1,005 | 1,006 | 5,600 | 1,006 |
| 2012-10-18 | 1,009 | 1,014 | 1,004 | 1,006 | 9,300 | 1,006 |
| 2012-10-17 | 1,009 | 1,013 | 1,006 | 1,007 | 5,700 | 1,007 |
| 2012-10-16 | 1,004 | 1,005 | 1,003 | 1,005 | 5,400 | 1,005 |
| 2012-10-15 | 1,005 | 1,007 | 1,001 | 1,004 | 7,100 | 1,004 |
| 2012-10-12 | 1,002 | 1,007 | 1,002 | 1,004 | 2,500 | 1,004 |
| 2012-10-11 | 1,005 | 1,005 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2012-10-10 | 1,005 | 1,009 | 1,002 | 1,005 | 9,100 | 1,005 |
| 2012-10-09 | 1,015 | 1,017 | 1,006 | 1,007 | 6,500 | 1,007 |
| 2012-10-05 | 1,028 | 1,028 | 1,007 | 1,011 | 13,400 | 1,011 |
| 2012-10-04 | 1,008 | 1,022 | 1,006 | 1,022 | 9,300 | 1,022 |
| 2012-10-03 | 1,005 | 1,005 | 1,000 | 1,005 | 7,100 | 1,005 |
| 2012-10-02 | 1,003 | 1,006 | 1,002 | 1,002 | 3,600 | 1,002 |
| 2012-10-01 | 1,009 | 1,009 | 999 | 1,003 | 9,600 | 1,003 |
| 2012-09-28 | 1,011 | 1,011 | 1,002 | 1,008 | 7,500 | 1,008 |
| 2012-09-27 | 1,009 | 1,012 | 1,001 | 1,010 | 7,200 | 1,010 |
| 2012-09-26 | 1,009 | 1,017 | 1,001 | 1,010 | 10,400 | 1,010 |
| 2012-09-25 | 1,004 | 1,010 | 1,002 | 1,010 | 9,500 | 1,010 |
| 2012-09-24 | 1,010 | 1,010 | 1,003 | 1,005 | 4,700 | 1,005 |
| 2012-09-21 | 1,010 | 1,010 | 1,001 | 1,001 | 6,400 | 1,001 |
| 2012-09-20 | 1,004 | 1,009 | 1,004 | 1,007 | 5,100 | 1,007 |
| 2012-09-19 | 1,002 | 1,011 | 1,001 | 1,006 | 8,100 | 1,006 |
| 2012-09-18 | 1,003 | 1,007 | 1,002 | 1,004 | 8,000 | 1,004 |
| 2012-09-14 | 1,005 | 1,015 | 1,005 | 1,009 | 14,600 | 1,009 |
| 2012-09-13 | 1,002 | 1,004 | 1,002 | 1,004 | 3,100 | 1,004 |
| 2012-09-12 | 1,004 | 1,010 | 1,004 | 1,006 | 3,300 | 1,006 |
| 2012-09-11 | 1,001 | 1,010 | 1,000 | 1,004 | 6,800 | 1,004 |
| 2012-09-10 | 1,010 | 1,012 | 1,002 | 1,005 | 8,500 | 1,005 |
| 2012-09-07 | 1,014 | 1,018 | 1,011 | 1,015 | 8,000 | 1,015 |
| 2012-09-06 | 1,016 | 1,017 | 1,008 | 1,016 | 6,100 | 1,016 |
| 2012-09-05 | 1,030 | 1,030 | 1,014 | 1,016 | 14,900 | 1,016 |
| 2012-09-04 | 1,018 | 1,021 | 1,009 | 1,020 | 18,700 | 1,020 |
| 2012-09-03 | 1,016 | 1,020 | 1,011 | 1,011 | 13,400 | 1,011 |
| 2012-08-31 | 1,013 | 1,020 | 1,007 | 1,020 | 17,600 | 1,020 |
| 2012-08-30 | 1,006 | 1,015 | 1,006 | 1,015 | 14,400 | 1,015 |
| 2012-08-29 | 1,016 | 1,016 | 1,000 | 1,006 | 134,900 | 1,006 |
| 2012-08-28 | 1,044 | 1,044 | 1,028 | 1,028 | 76,300 | 1,028 |
| 2012-08-27 | 1,050 | 1,052 | 1,042 | 1,043 | 30,300 | 1,043 |
| 2012-08-24 | 1,052 | 1,053 | 1,050 | 1,050 | 20,200 | 1,050 |
| 2012-08-23 | 1,053 | 1,054 | 1,053 | 1,054 | 8,500 | 1,054 |
| 2012-08-22 | 1,054 | 1,054 | 1,051 | 1,053 | 6,300 | 1,053 |
| 2012-08-21 | 1,053 | 1,054 | 1,050 | 1,054 | 10,900 | 1,054 |
| 2012-08-20 | 1,054 | 1,055 | 1,053 | 1,053 | 20,200 | 1,053 |
| 2012-08-17 | 1,055 | 1,055 | 1,048 | 1,052 | 24,600 | 1,052 |
| 2012-08-16 | 1,050 | 1,056 | 1,050 | 1,056 | 18,300 | 1,056 |
| 2012-08-15 | 1,052 | 1,055 | 1,052 | 1,054 | 11,000 | 1,054 |
| 2012-08-14 | 1,049 | 1,054 | 1,048 | 1,054 | 9,300 | 1,054 |
| 2012-08-13 | 1,042 | 1,049 | 1,042 | 1,047 | 7,600 | 1,047 |
| 2012-08-10 | 1,048 | 1,049 | 1,045 | 1,049 | 9,200 | 1,049 |
| 2012-08-09 | 1,050 | 1,050 | 1,040 | 1,048 | 9,400 | 1,048 |
| 2012-08-08 | 1,049 | 1,050 | 1,040 | 1,048 | 11,300 | 1,048 |
| 2012-08-07 | 1,048 | 1,050 | 1,045 | 1,048 | 7,100 | 1,048 |
| 2012-08-06 | 1,065 | 1,065 | 1,045 | 1,048 | 14,200 | 1,048 |
| 2012-08-03 | 1,042 | 1,046 | 1,040 | 1,045 | 7,100 | 1,045 |
| 2012-08-02 | 1,043 | 1,047 | 1,038 | 1,044 | 7,000 | 1,044 |
| 2012-08-01 | 1,043 | 1,044 | 1,042 | 1,042 | 5,000 | 1,042 |
| 2012-07-31 | 1,046 | 1,048 | 1,043 | 1,044 | 7,200 | 1,044 |
| 2012-07-30 | 1,047 | 1,048 | 1,036 | 1,044 | 7,900 | 1,044 |
| 2012-07-27 | 1,041 | 1,043 | 1,034 | 1,035 | 6,000 | 1,035 |
| 2012-07-26 | 1,025 | 1,040 | 1,022 | 1,040 | 5,400 | 1,040 |
| 2012-07-25 | 1,021 | 1,026 | 1,020 | 1,024 | 7,500 | 1,024 |
| 2012-07-24 | 1,023 | 1,025 | 1,020 | 1,024 | 7,200 | 1,024 |
| 2012-07-23 | 1,029 | 1,035 | 1,023 | 1,023 | 10,400 | 1,023 |
| 2012-07-20 | 1,034 | 1,034 | 1,030 | 1,031 | 7,900 | 1,031 |
| 2012-07-19 | 1,039 | 1,045 | 1,033 | 1,036 | 5,900 | 1,036 |
| 2012-07-18 | 1,030 | 1,040 | 1,029 | 1,029 | 11,200 | 1,029 |
| 2012-07-17 | 1,040 | 1,043 | 1,023 | 1,030 | 9,500 | 1,030 |
| 2012-07-13 | 1,038 | 1,050 | 1,037 | 1,037 | 6,700 | 1,037 |
| 2012-07-12 | 1,049 | 1,050 | 1,042 | 1,046 | 6,100 | 1,046 |
| 2012-07-11 | 1,052 | 1,055 | 1,050 | 1,050 | 6,100 | 1,050 |
| 2012-07-10 | 1,057 | 1,059 | 1,046 | 1,049 | 10,000 | 1,049 |
| 2012-07-09 | 1,055 | 1,059 | 1,051 | 1,057 | 5,300 | 1,057 |
| 2012-07-06 | 1,054 | 1,058 | 1,052 | 1,053 | 7,300 | 1,053 |
| 2012-07-05 | 1,055 | 1,058 | 1,042 | 1,053 | 18,700 | 1,053 |
| 2012-07-04 | 1,047 | 1,060 | 1,044 | 1,060 | 24,300 | 1,060 |
| 2012-07-03 | 1,031 | 1,044 | 1,031 | 1,039 | 20,100 | 1,039 |
| 2012-07-02 | 1,030 | 1,036 | 1,024 | 1,031 | 19,300 | 1,031 |
| 2012-06-29 | 1,050 | 1,058 | 1,030 | 1,030 | 33,300 | 1,030 |
| 2012-06-28 | 1,040 | 1,050 | 1,040 | 1,050 | 42,800 | 1,050 |
| 2012-06-27 | 1,024 | 1,029 | 1,020 | 1,028 | 34,600 | 1,028 |
| 2012-06-26 | 1,012 | 1,028 | 1,012 | 1,023 | 13,300 | 1,023 |
| 2012-06-25 | 1,025 | 1,030 | 1,005 | 1,012 | 17,600 | 1,012 |
| 2012-06-22 | 1,013 | 1,019 | 1,013 | 1,016 | 4,500 | 1,016 |
| 2012-06-21 | 1,019 | 1,023 | 1,016 | 1,021 | 7,800 | 1,021 |
| 2012-06-20 | 1,015 | 1,020 | 1,015 | 1,018 | 5,100 | 1,018 |
| 2012-06-19 | 1,006 | 1,022 | 1,006 | 1,015 | 6,000 | 1,015 |
| 2012-06-18 | 1,010 | 1,015 | 1,009 | 1,011 | 15,300 | 1,011 |
| 2012-06-15 | 1,006 | 1,010 | 1,005 | 1,006 | 11,600 | 1,006 |
| 2012-06-14 | 1,009 | 1,011 | 1,006 | 1,006 | 5,200 | 1,006 |
| 2012-06-13 | 1,020 | 1,020 | 1,012 | 1,015 | 3,900 | 1,015 |
| 2012-06-12 | 1,011 | 1,024 | 1,010 | 1,020 | 8,100 | 1,020 |
| 2012-06-11 | 1,020 | 1,020 | 1,012 | 1,012 | 12,800 | 1,012 |
| 2012-06-08 | 1,010 | 1,023 | 1,010 | 1,023 | 21,300 | 1,023 |
| 2012-06-07 | 999 | 1,008 | 996 | 1,008 | 7,500 | 1,008 |
| 2012-06-06 | 989 | 995 | 988 | 995 | 10,900 | 995 |
| 2012-06-05 | 986 | 990 | 986 | 989 | 18,300 | 989 |
| 2012-06-04 | 990 | 1,000 | 986 | 1,000 | 14,000 | 1,000 |
| 2012-06-01 | 990 | 994 | 986 | 994 | 9,400 | 994 |
| 2012-05-31 | 990 | 995 | 988 | 995 | 17,100 | 995 |
| 2012-05-30 | 1,011 | 1,011 | 988 | 992 | 17,000 | 992 |
| 2012-05-29 | 1,010 | 1,010 | 998 | 1,001 | 7,300 | 1,001 |
| 2012-05-28 | 1,007 | 1,008 | 998 | 998 | 5,800 | 998 |
| 2012-05-25 | 1,005 | 1,007 | 998 | 1,000 | 5,900 | 1,000 |
| 2012-05-24 | 1,004 | 1,004 | 998 | 1,004 | 5,900 | 1,004 |
| 2012-05-23 | 999 | 1,002 | 998 | 1,000 | 10,100 | 1,000 |
| 2012-05-22 | 1,002 | 1,002 | 999 | 999 | 4,500 | 999 |
| 2012-05-21 | 1,001 | 1,011 | 999 | 1,002 | 6,900 | 1,002 |
| 2012-05-18 | 1,005 | 1,011 | 999 | 1,010 | 11,200 | 1,010 |
| 2012-05-17 | 1,019 | 1,020 | 1,004 | 1,007 | 8,100 | 1,007 |
| 2012-05-16 | 1,003 | 1,013 | 998 | 1,007 | 10,800 | 1,007 |
| 2012-05-15 | 991 | 1,000 | 989 | 998 | 11,000 | 998 |
| 2012-05-14 | 1,014 | 1,016 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2012-05-11 | 1,036 | 1,037 | 1,021 | 1,021 | 8,300 | 1,021 |
| 2012-05-10 | 1,040 | 1,040 | 1,030 | 1,032 | 8,500 | 1,032 |
| 2012-05-09 | 1,039 | 1,043 | 1,036 | 1,040 | 8,200 | 1,040 |
| 2012-05-08 | 1,038 | 1,045 | 1,038 | 1,044 | 4,800 | 1,044 |
| 2012-05-07 | 1,041 | 1,042 | 1,038 | 1,038 | 12,400 | 1,038 |
| 2012-05-02 | 1,040 | 1,049 | 1,035 | 1,045 | 13,100 | 1,045 |
| 2012-05-01 | 1,036 | 1,036 | 1,028 | 1,028 | 7,300 | 1,028 |
| 2012-04-27 | 1,041 | 1,045 | 1,031 | 1,034 | 9,000 | 1,034 |
| 2012-04-26 | 1,040 | 1,045 | 1,025 | 1,041 | 9,900 | 1,041 |
| 2012-04-25 | 1,026 | 1,036 | 1,026 | 1,033 | 6,500 | 1,033 |
| 2012-04-24 | 1,021 | 1,033 | 1,020 | 1,024 | 8,300 | 1,024 |
| 2012-04-23 | 1,040 | 1,040 | 1,021 | 1,023 | 8,100 | 1,023 |
| 2012-04-20 | 1,043 | 1,043 | 1,035 | 1,040 | 8,500 | 1,040 |
| 2012-04-19 | 1,050 | 1,050 | 1,040 | 1,043 | 7,900 | 1,043 |
| 2012-04-18 | 1,036 | 1,051 | 1,030 | 1,046 | 18,400 | 1,046 |
| 2012-04-17 | 1,019 | 1,037 | 1,019 | 1,034 | 10,800 | 1,034 |
| 2012-04-16 | 1,017 | 1,026 | 1,015 | 1,026 | 10,700 | 1,026 |
| 2012-04-13 | 1,015 | 1,020 | 1,006 | 1,020 | 18,000 | 1,020 |
| 2012-04-12 | 1,003 | 1,003 | 998 | 999 | 5,000 | 999 |
| 2012-04-11 | 998 | 1,005 | 997 | 1,002 | 8,600 | 1,002 |
| 2012-04-10 | 1,007 | 1,009 | 1,001 | 1,001 | 9,300 | 1,001 |
| 2012-04-09 | 1,007 | 1,011 | 1,003 | 1,011 | 11,300 | 1,011 |
| 2012-04-06 | 1,000 | 1,007 | 1,000 | 1,007 | 5,500 | 1,007 |
| 2012-04-05 | 1,011 | 1,011 | 1,000 | 1,000 | 14,200 | 1,000 |
| 2012-04-04 | 1,004 | 1,009 | 998 | 1,002 | 15,000 | 1,002 |
| 2012-04-03 | 1,000 | 1,008 | 1,000 | 1,002 | 8,300 | 1,002 |
| 2012-04-02 | 995 | 998 | 994 | 996 | 11,700 | 996 |
| 2012-03-30 | 989 | 992 | 984 | 989 | 6,300 | 989 |
| 2012-03-29 | 983 | 988 | 976 | 981 | 16,300 | 981 |
| 2012-03-28 | 987 | 987 | 974 | 983 | 10,000 | 983 |
| 2012-03-27 | 980 | 984 | 979 | 982 | 10,100 | 982 |
| 2012-03-26 | 982 | 984 | 974 | 974 | 11,100 | 974 |
| 2012-03-23 | 984 | 988 | 981 | 984 | 9,800 | 984 |
| 2012-03-22 | 974 | 983 | 972 | 981 | 10,800 | 981 |
| 2012-03-21 | 977 | 980 | 972 | 972 | 15,200 | 972 |
| 2012-03-19 | 975 | 976 | 969 | 972 | 12,000 | 972 |
| 2012-03-16 | 969 | 974 | 964 | 972 | 12,000 | 972 |
| 2012-03-15 | 956 | 970 | 956 | 963 | 7,900 | 963 |
| 2012-03-14 | 972 | 979 | 953 | 953 | 23,400 | 953 |
| 2012-03-13 | 985 | 987 | 972 | 972 | 14,800 | 972 |
| 2012-03-12 | 990 | 992 | 986 | 986 | 11,500 | 986 |
| 2012-03-09 | 980 | 989 | 980 | 989 | 20,300 | 989 |
| 2012-03-08 | 992 | 992 | 980 | 980 | 9,400 | 980 |
| 2012-03-07 | 988 | 990 | 975 | 978 | 20,700 | 978 |
| 2012-03-06 | 1,000 | 1,001 | 990 | 990 | 14,100 | 990 |
| 2012-03-05 | 1,004 | 1,005 | 997 | 999 | 16,600 | 999 |
| 2012-03-02 | 1,001 | 1,006 | 998 | 1,003 | 15,600 | 1,003 |
| 2012-03-01 | 1,012 | 1,016 | 999 | 1,001 | 18,000 | 1,001 |
| 2012-02-29 | 1,018 | 1,024 | 1,015 | 1,017 | 13,500 | 1,017 |
| 2012-02-28 | 1,023 | 1,026 | 1,015 | 1,018 | 13,200 | 1,018 |
| 2012-02-27 | 1,035 | 1,035 | 1,010 | 1,023 | 87,400 | 1,023 |
| 2012-02-24 | 1,048 | 1,049 | 1,043 | 1,044 | 37,700 | 1,044 |
| 2012-02-23 | 1,049 | 1,049 | 1,047 | 1,048 | 11,700 | 1,048 |
| 2012-02-22 | 1,051 | 1,051 | 1,047 | 1,048 | 17,600 | 1,048 |
| 2012-02-21 | 1,052 | 1,059 | 1,040 | 1,051 | 12,200 | 1,051 |
| 2012-02-20 | 1,061 | 1,063 | 1,056 | 1,058 | 17,300 | 1,058 |
| 2012-02-17 | 1,058 | 1,064 | 1,058 | 1,061 | 8,300 | 1,061 |
| 2012-02-16 | 1,062 | 1,062 | 1,058 | 1,060 | 13,400 | 1,060 |
| 2012-02-15 | 1,062 | 1,062 | 1,060 | 1,062 | 10,900 | 1,062 |
| 2012-02-14 | 1,063 | 1,065 | 1,060 | 1,065 | 8,800 | 1,065 |
| 2012-02-13 | 1,062 | 1,063 | 1,060 | 1,061 | 6,900 | 1,061 |
| 2012-02-10 | 1,062 | 1,064 | 1,055 | 1,060 | 11,700 | 1,060 |
| 2012-02-09 | 1,052 | 1,065 | 1,052 | 1,065 | 12,500 | 1,065 |
| 2012-02-08 | 1,052 | 1,060 | 1,048 | 1,060 | 10,000 | 1,060 |
| 2012-02-07 | 1,052 | 1,052 | 1,045 | 1,050 | 8,300 | 1,050 |
| 2012-02-06 | 1,055 | 1,055 | 1,047 | 1,054 | 19,000 | 1,054 |
| 2012-02-03 | 1,044 | 1,050 | 1,044 | 1,050 | 8,100 | 1,050 |
| 2012-02-02 | 1,043 | 1,048 | 1,042 | 1,048 | 9,600 | 1,048 |
| 2012-02-01 | 1,035 | 1,039 | 1,033 | 1,039 | 5,400 | 1,039 |
| 2012-01-31 | 1,037 | 1,039 | 1,030 | 1,031 | 6,600 | 1,031 |
| 2012-01-30 | 1,027 | 1,036 | 1,027 | 1,031 | 7,900 | 1,031 |
| 2012-01-27 | 1,023 | 1,028 | 1,023 | 1,024 | 4,900 | 1,024 |
| 2012-01-26 | 1,024 | 1,028 | 1,023 | 1,023 | 3,100 | 1,023 |
| 2012-01-25 | 1,027 | 1,027 | 1,022 | 1,024 | 6,000 | 1,024 |
| 2012-01-24 | 1,031 | 1,031 | 1,027 | 1,027 | 3,800 | 1,027 |
| 2012-01-23 | 1,023 | 1,030 | 1,020 | 1,027 | 5,000 | 1,027 |
| 2012-01-20 | 1,009 | 1,023 | 1,006 | 1,023 | 11,500 | 1,023 |
| 2012-01-19 | 1,025 | 1,035 | 1,009 | 1,009 | 23,000 | 1,009 |
| 2012-01-18 | 1,030 | 1,030 | 1,021 | 1,025 | 5,400 | 1,025 |
| 2012-01-17 | 1,023 | 1,034 | 1,020 | 1,028 | 7,800 | 1,028 |
| 2012-01-16 | 1,025 | 1,031 | 1,021 | 1,023 | 4,600 | 1,023 |
| 2012-01-13 | 1,024 | 1,031 | 1,021 | 1,030 | 6,200 | 1,030 |
| 2012-01-12 | 1,050 | 1,051 | 1,000 | 1,034 | 12,800 | 1,034 |
| 2012-01-11 | 1,028 | 1,051 | 1,028 | 1,050 | 23,400 | 1,050 |
| 2012-01-10 | 1,022 | 1,036 | 1,021 | 1,034 | 12,700 | 1,034 |
| 2012-01-06 | 1,016 | 1,016 | 1,000 | 1,014 | 72,700 | 1,014 |
| 2012-01-05 | 1,028 | 1,028 | 1,006 | 1,016 | 17,700 | 1,016 |
| 2012-01-04 | 990 | 1,011 | 989 | 1,009 | 16,900 | 1,009 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
