9994 (株)やまや 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 | 1,169 | 1,169 | 1,150 | 1,160 | 13,200 | 1,160 |
| 2012-12-27 | 1,169 | 1,169 | 1,160 | 1,168 | 9,100 | 1,168 |
| 2012-12-26 | 1,163 | 1,175 | 1,160 | 1,165 | 8,000 | 1,165 |
| 2012-12-25 | 1,170 | 1,171 | 1,164 | 1,170 | 7,300 | 1,170 |
| 2012-12-21 | 1,158 | 1,161 | 1,150 | 1,161 | 7,400 | 1,161 |
| 2012-12-20 | 1,160 | 1,170 | 1,158 | 1,158 | 10,900 | 1,158 |
| 2012-12-19 | 1,169 | 1,169 | 1,150 | 1,158 | 10,600 | 1,158 |
| 2012-12-18 | 1,180 | 1,184 | 1,148 | 1,148 | 12,400 | 1,148 |
| 2012-12-17 | 1,200 | 1,215 | 1,152 | 1,163 | 14,100 | 1,163 |
| 2012-12-14 | 1,208 | 1,212 | 1,185 | 1,192 | 21,500 | 1,192 |
| 2012-12-13 | 1,200 | 1,200 | 1,180 | 1,185 | 8,100 | 1,185 |
| 2012-12-12 | 1,198 | 1,202 | 1,165 | 1,188 | 11,200 | 1,188 |
| 2012-12-11 | 1,200 | 1,203 | 1,193 | 1,199 | 8,400 | 1,199 |
| 2012-12-10 | 1,201 | 1,216 | 1,197 | 1,200 | 11,700 | 1,200 |
| 2012-12-07 | 1,185 | 1,210 | 1,181 | 1,191 | 19,200 | 1,191 |
| 2012-12-06 | 1,172 | 1,185 | 1,172 | 1,183 | 15,000 | 1,183 |
| 2012-12-05 | 1,158 | 1,165 | 1,140 | 1,165 | 5,900 | 1,165 |
| 2012-12-04 | 1,136 | 1,157 | 1,120 | 1,154 | 9,800 | 1,154 |
| 2012-12-03 | 1,146 | 1,146 | 1,138 | 1,138 | 5,400 | 1,138 |
| 2012-11-30 | 1,143 | 1,145 | 1,133 | 1,135 | 7,400 | 1,135 |
| 2012-11-29 | 1,106 | 1,135 | 1,106 | 1,131 | 11,600 | 1,131 |
| 2012-11-28 | 1,125 | 1,125 | 1,113 | 1,121 | 7,300 | 1,121 |
| 2012-11-27 | 1,110 | 1,120 | 1,110 | 1,117 | 7,200 | 1,117 |
| 2012-11-26 | 1,104 | 1,110 | 1,096 | 1,108 | 10,300 | 1,108 |
| 2012-11-22 | 1,072 | 1,091 | 1,072 | 1,086 | 7,800 | 1,086 |
| 2012-11-21 | 1,073 | 1,085 | 1,071 | 1,080 | 6,200 | 1,080 |
| 2012-11-20 | 1,067 | 1,084 | 1,061 | 1,082 | 9,700 | 1,082 |
| 2012-11-19 | 1,077 | 1,078 | 1,063 | 1,067 | 7,600 | 1,067 |
| 2012-11-16 | 1,067 | 1,086 | 1,065 | 1,077 | 14,000 | 1,077 |
| 2012-11-15 | 1,067 | 1,067 | 1,045 | 1,053 | 9,900 | 1,053 |
| 2012-11-14 | 1,059 | 1,065 | 1,052 | 1,056 | 6,100 | 1,056 |
| 2012-11-13 | 1,025 | 1,070 | 1,025 | 1,059 | 14,500 | 1,059 |
| 2012-11-12 | 1,041 | 1,041 | 1,024 | 1,024 | 6,300 | 1,024 |
| 2012-11-09 | 1,031 | 1,055 | 1,010 | 1,050 | 19,600 | 1,050 |
| 2012-11-08 | 1,055 | 1,069 | 1,039 | 1,042 | 31,700 | 1,042 |
| 2012-11-07 | 1,091 | 1,092 | 1,056 | 1,065 | 36,900 | 1,065 |
| 2012-11-06 | 1,122 | 1,128 | 1,114 | 1,121 | 11,300 | 1,121 |
| 2012-11-05 | 1,116 | 1,123 | 1,116 | 1,122 | 7,200 | 1,122 |
| 2012-11-02 | 1,121 | 1,137 | 1,121 | 1,127 | 12,000 | 1,127 |
| 2012-11-01 | 1,140 | 1,145 | 1,112 | 1,112 | 13,900 | 1,112 |
| 2012-10-31 | 1,172 | 1,172 | 1,146 | 1,146 | 7,900 | 1,146 |
| 2012-10-30 | 1,162 | 1,168 | 1,150 | 1,166 | 23,800 | 1,166 |
| 2012-10-29 | 1,156 | 1,166 | 1,148 | 1,166 | 8,500 | 1,166 |
| 2012-10-26 | 1,150 | 1,161 | 1,150 | 1,156 | 10,000 | 1,156 |
| 2012-10-25 | 1,137 | 1,150 | 1,136 | 1,150 | 4,700 | 1,150 |
| 2012-10-24 | 1,145 | 1,156 | 1,138 | 1,141 | 6,900 | 1,141 |
| 2012-10-23 | 1,168 | 1,175 | 1,147 | 1,162 | 14,600 | 1,162 |
| 2012-10-22 | 1,144 | 1,168 | 1,143 | 1,152 | 8,100 | 1,152 |
| 2012-10-19 | 1,153 | 1,174 | 1,149 | 1,174 | 9,900 | 1,174 |
| 2012-10-18 | 1,164 | 1,166 | 1,155 | 1,160 | 6,700 | 1,160 |
| 2012-10-17 | 1,170 | 1,179 | 1,156 | 1,157 | 16,200 | 1,157 |
| 2012-10-16 | 1,126 | 1,151 | 1,125 | 1,149 | 24,800 | 1,149 |
| 2012-10-15 | 1,122 | 1,123 | 1,118 | 1,120 | 5,900 | 1,120 |
| 2012-10-12 | 1,120 | 1,127 | 1,113 | 1,119 | 18,600 | 1,119 |
| 2012-10-11 | 1,111 | 1,122 | 1,104 | 1,120 | 14,200 | 1,120 |
| 2012-10-10 | 1,110 | 1,118 | 1,096 | 1,111 | 17,000 | 1,111 |
| 2012-10-09 | 1,130 | 1,130 | 1,103 | 1,110 | 21,600 | 1,110 |
| 2012-10-05 | 1,125 | 1,127 | 1,112 | 1,126 | 9,100 | 1,126 |
| 2012-10-04 | 1,090 | 1,120 | 1,090 | 1,117 | 15,900 | 1,117 |
| 2012-10-03 | 1,119 | 1,140 | 1,103 | 1,103 | 11,800 | 1,103 |
| 2012-10-02 | 1,154 | 1,154 | 1,114 | 1,119 | 14,600 | 1,119 |
| 2012-10-01 | 1,165 | 1,169 | 1,142 | 1,152 | 16,800 | 1,152 |
| 2012-09-28 | 1,180 | 1,184 | 1,167 | 1,174 | 25,600 | 1,174 |
| 2012-09-27 | 1,185 | 1,188 | 1,158 | 1,162 | 25,600 | 1,162 |
| 2012-09-26 | 1,177 | 1,192 | 1,160 | 1,192 | 21,100 | 1,192 |
| 2012-09-25 | 1,152 | 1,178 | 1,130 | 1,178 | 35,200 | 1,178 |
| 2012-09-24 | 1,137 | 1,193 | 1,115 | 1,154 | 67,000 | 1,154 |
| 2012-09-21 | 1,047 | 1,125 | 1,047 | 1,120 | 38,000 | 1,120 |
| 2012-09-20 | 1,056 | 1,060 | 1,025 | 1,047 | 36,100 | 1,047 |
| 2012-09-19 | 1,071 | 1,071 | 1,050 | 1,050 | 14,800 | 1,050 |
| 2012-09-18 | 1,089 | 1,089 | 1,058 | 1,071 | 19,800 | 1,071 |
| 2012-09-14 | 1,062 | 1,093 | 1,051 | 1,067 | 51,700 | 1,067 |
| 2012-09-13 | 1,003 | 1,039 | 1,003 | 1,032 | 27,700 | 1,032 |
| 2012-09-12 | 998 | 1,005 | 995 | 1,003 | 11,500 | 1,003 |
| 2012-09-11 | 1,003 | 1,007 | 996 | 1,003 | 11,100 | 1,003 |
| 2012-09-10 | 993 | 1,006 | 993 | 1,004 | 12,000 | 1,004 |
| 2012-09-07 | 998 | 1,002 | 987 | 997 | 21,600 | 997 |
| 2012-09-06 | 1,001 | 1,002 | 980 | 980 | 26,800 | 980 |
| 2012-09-05 | 1,046 | 1,080 | 1,024 | 1,024 | 13,000 | 1,024 |
| 2012-09-04 | 1,085 | 1,085 | 1,045 | 1,057 | 14,800 | 1,057 |
| 2012-09-03 | 1,069 | 1,084 | 1,069 | 1,079 | 6,200 | 1,079 |
| 2012-08-31 | 1,082 | 1,082 | 1,059 | 1,069 | 13,900 | 1,069 |
| 2012-08-30 | 1,079 | 1,086 | 1,060 | 1,084 | 9,700 | 1,084 |
| 2012-08-29 | 1,078 | 1,085 | 1,077 | 1,081 | 15,500 | 1,081 |
| 2012-08-28 | 1,090 | 1,095 | 1,069 | 1,078 | 20,200 | 1,078 |
| 2012-08-27 | 1,099 | 1,101 | 1,078 | 1,088 | 17,800 | 1,088 |
| 2012-08-24 | 1,057 | 1,089 | 1,054 | 1,088 | 22,200 | 1,088 |
| 2012-08-23 | 1,090 | 1,091 | 1,056 | 1,064 | 27,700 | 1,064 |
| 2012-08-22 | 1,099 | 1,112 | 1,090 | 1,092 | 17,000 | 1,092 |
| 2012-08-21 | 1,089 | 1,100 | 1,089 | 1,097 | 17,400 | 1,097 |
| 2012-08-20 | 1,098 | 1,100 | 1,076 | 1,085 | 17,700 | 1,085 |
| 2012-08-17 | 1,100 | 1,107 | 1,080 | 1,091 | 19,100 | 1,091 |
| 2012-08-16 | 1,132 | 1,139 | 1,072 | 1,084 | 48,300 | 1,084 |
| 2012-08-15 | 1,103 | 1,149 | 1,103 | 1,121 | 33,700 | 1,121 |
| 2012-08-14 | 1,078 | 1,101 | 1,078 | 1,101 | 36,700 | 1,101 |
| 2012-08-13 | 1,059 | 1,075 | 1,059 | 1,072 | 18,200 | 1,072 |
| 2012-08-10 | 1,034 | 1,055 | 1,020 | 1,055 | 51,500 | 1,055 |
| 2012-08-09 | 981 | 1,020 | 981 | 1,019 | 27,000 | 1,019 |
| 2012-08-08 | 991 | 1,001 | 970 | 995 | 107,300 | 995 |
| 2012-08-07 | 1,023 | 1,082 | 1,010 | 1,010 | 131,500 | 1,010 |
| 2012-08-06 | 1,143 | 1,143 | 1,098 | 1,143 | 64,300 | 1,143 |
| 2012-08-03 | 1,186 | 1,190 | 1,081 | 1,113 | 47,200 | 1,113 |
| 2012-08-02 | 1,220 | 1,220 | 1,188 | 1,193 | 13,000 | 1,193 |
| 2012-08-01 | 1,220 | 1,222 | 1,205 | 1,209 | 14,100 | 1,209 |
| 2012-07-31 | 1,220 | 1,231 | 1,206 | 1,226 | 10,400 | 1,226 |
| 2012-07-30 | 1,225 | 1,225 | 1,210 | 1,221 | 5,600 | 1,221 |
| 2012-07-27 | 1,213 | 1,217 | 1,204 | 1,217 | 9,700 | 1,217 |
| 2012-07-26 | 1,203 | 1,205 | 1,183 | 1,198 | 8,300 | 1,198 |
| 2012-07-25 | 1,212 | 1,212 | 1,180 | 1,182 | 15,700 | 1,182 |
| 2012-07-24 | 1,202 | 1,220 | 1,200 | 1,212 | 23,200 | 1,212 |
| 2012-07-23 | 1,203 | 1,229 | 1,203 | 1,212 | 19,800 | 1,212 |
| 2012-07-20 | 1,215 | 1,215 | 1,192 | 1,203 | 9,400 | 1,203 |
| 2012-07-19 | 1,189 | 1,219 | 1,180 | 1,197 | 14,600 | 1,197 |
| 2012-07-18 | 1,175 | 1,192 | 1,175 | 1,188 | 9,300 | 1,188 |
| 2012-07-17 | 1,181 | 1,214 | 1,166 | 1,175 | 21,200 | 1,175 |
| 2012-07-13 | 1,177 | 1,208 | 1,160 | 1,188 | 33,800 | 1,188 |
| 2012-07-12 | 1,233 | 1,234 | 1,182 | 1,191 | 52,200 | 1,191 |
| 2012-07-11 | 1,272 | 1,276 | 1,230 | 1,242 | 36,000 | 1,242 |
| 2012-07-10 | 1,289 | 1,302 | 1,266 | 1,274 | 18,300 | 1,274 |
| 2012-07-09 | 1,291 | 1,291 | 1,274 | 1,274 | 9,400 | 1,274 |
| 2012-07-06 | 1,282 | 1,293 | 1,276 | 1,287 | 13,800 | 1,287 |
| 2012-07-05 | 1,280 | 1,292 | 1,276 | 1,281 | 11,400 | 1,281 |
| 2012-07-04 | 1,290 | 1,290 | 1,278 | 1,280 | 9,900 | 1,280 |
| 2012-07-03 | 1,285 | 1,293 | 1,280 | 1,290 | 8,500 | 1,290 |
| 2012-07-02 | 1,282 | 1,298 | 1,277 | 1,284 | 22,900 | 1,284 |
| 2012-06-29 | 1,275 | 1,280 | 1,261 | 1,271 | 22,300 | 1,271 |
| 2012-06-28 | 1,253 | 1,284 | 1,253 | 1,278 | 18,000 | 1,278 |
| 2012-06-27 | 1,264 | 1,273 | 1,252 | 1,262 | 23,100 | 1,262 |
| 2012-06-26 | 1,285 | 1,294 | 1,250 | 1,251 | 31,100 | 1,251 |
| 2012-06-25 | 1,321 | 1,321 | 1,283 | 1,285 | 26,400 | 1,285 |
| 2012-06-22 | 1,315 | 1,326 | 1,300 | 1,321 | 10,700 | 1,321 |
| 2012-06-21 | 1,330 | 1,338 | 1,316 | 1,332 | 26,500 | 1,332 |
| 2012-06-20 | 1,337 | 1,352 | 1,317 | 1,330 | 15,400 | 1,330 |
| 2012-06-19 | 1,326 | 1,340 | 1,315 | 1,317 | 14,300 | 1,317 |
| 2012-06-18 | 1,290 | 1,330 | 1,290 | 1,321 | 21,800 | 1,321 |
| 2012-06-15 | 1,299 | 1,300 | 1,272 | 1,279 | 28,700 | 1,279 |
| 2012-06-14 | 1,310 | 1,316 | 1,300 | 1,307 | 16,800 | 1,307 |
| 2012-06-13 | 1,313 | 1,321 | 1,292 | 1,299 | 38,700 | 1,299 |
| 2012-06-12 | 1,340 | 1,340 | 1,305 | 1,321 | 19,100 | 1,321 |
| 2012-06-11 | 1,329 | 1,371 | 1,316 | 1,346 | 22,800 | 1,346 |
| 2012-06-08 | 1,331 | 1,339 | 1,290 | 1,304 | 26,400 | 1,304 |
| 2012-06-07 | 1,401 | 1,401 | 1,313 | 1,331 | 27,300 | 1,331 |
| 2012-06-06 | 1,326 | 1,356 | 1,318 | 1,341 | 17,200 | 1,341 |
| 2012-06-05 | 1,273 | 1,306 | 1,273 | 1,306 | 13,600 | 1,306 |
| 2012-06-04 | 1,290 | 1,295 | 1,250 | 1,272 | 30,900 | 1,272 |
| 2012-06-01 | 1,380 | 1,383 | 1,316 | 1,325 | 40,600 | 1,325 |
| 2012-05-31 | 1,362 | 1,384 | 1,359 | 1,381 | 23,300 | 1,381 |
| 2012-05-30 | 1,387 | 1,399 | 1,356 | 1,392 | 17,700 | 1,392 |
| 2012-05-29 | 1,330 | 1,390 | 1,312 | 1,383 | 27,200 | 1,383 |
| 2012-05-28 | 1,380 | 1,422 | 1,349 | 1,350 | 31,600 | 1,350 |
| 2012-05-25 | 1,394 | 1,400 | 1,362 | 1,375 | 39,700 | 1,375 |
| 2012-05-24 | 1,399 | 1,443 | 1,375 | 1,388 | 49,800 | 1,388 |
| 2012-05-23 | 1,420 | 1,426 | 1,385 | 1,407 | 78,600 | 1,407 |
| 2012-05-22 | 1,408 | 1,446 | 1,380 | 1,443 | 104,200 | 1,443 |
| 2012-05-21 | 1,282 | 1,375 | 1,277 | 1,348 | 110,300 | 1,348 |
| 2012-05-18 | 1,280 | 1,299 | 1,264 | 1,269 | 58,000 | 1,269 |
| 2012-05-17 | 1,210 | 1,316 | 1,210 | 1,301 | 85,000 | 1,301 |
| 2012-05-16 | 1,326 | 1,326 | 1,249 | 1,249 | 54,600 | 1,249 |
| 2012-05-15 | 1,316 | 1,342 | 1,260 | 1,340 | 113,800 | 1,340 |
| 2012-05-14 | 1,344 | 1,400 | 1,339 | 1,343 | 39,500 | 1,343 |
| 2012-05-11 | 1,366 | 1,441 | 1,360 | 1,370 | 83,800 | 1,370 |
| 2012-05-10 | 1,441 | 1,450 | 1,378 | 1,381 | 170,400 | 1,381 |
| 2012-05-09 | 1,610 | 1,610 | 1,391 | 1,465 | 293,000 | 1,465 |
| 2012-05-08 | 1,685 | 1,724 | 1,683 | 1,706 | 37,500 | 1,706 |
| 2012-05-07 | 1,695 | 1,704 | 1,675 | 1,691 | 32,300 | 1,691 |
| 2012-05-02 | 1,704 | 1,730 | 1,693 | 1,705 | 32,500 | 1,705 |
| 2012-05-01 | 1,684 | 1,735 | 1,684 | 1,704 | 36,900 | 1,704 |
| 2012-04-27 | 1,660 | 1,740 | 1,631 | 1,713 | 65,600 | 1,713 |
| 2012-04-26 | 1,710 | 1,710 | 1,661 | 1,669 | 40,600 | 1,669 |
| 2012-04-25 | 1,689 | 1,714 | 1,681 | 1,684 | 53,400 | 1,684 |
| 2012-04-24 | 1,720 | 1,742 | 1,700 | 1,718 | 35,800 | 1,718 |
| 2012-04-23 | 1,779 | 1,779 | 1,739 | 1,754 | 49,900 | 1,754 |
| 2012-04-20 | 1,679 | 1,760 | 1,676 | 1,746 | 45,500 | 1,746 |
| 2012-04-19 | 1,705 | 1,715 | 1,671 | 1,685 | 42,600 | 1,685 |
| 2012-04-18 | 1,748 | 1,760 | 1,687 | 1,723 | 45,100 | 1,723 |
| 2012-04-17 | 1,681 | 1,738 | 1,681 | 1,724 | 48,400 | 1,724 |
| 2012-04-16 | 1,710 | 1,718 | 1,671 | 1,681 | 52,600 | 1,681 |
| 2012-04-13 | 1,680 | 1,728 | 1,656 | 1,726 | 55,500 | 1,726 |
| 2012-04-12 | 1,700 | 1,709 | 1,671 | 1,684 | 25,900 | 1,684 |
| 2012-04-11 | 1,639 | 1,680 | 1,622 | 1,662 | 65,000 | 1,662 |
| 2012-04-10 | 1,725 | 1,794 | 1,670 | 1,679 | 97,500 | 1,679 |
| 2012-04-09 | 1,618 | 1,742 | 1,600 | 1,721 | 100,800 | 1,721 |
| 2012-04-06 | 1,680 | 1,696 | 1,650 | 1,653 | 64,000 | 1,653 |
| 2012-04-05 | 1,626 | 1,745 | 1,622 | 1,697 | 183,900 | 1,697 |
| 2012-04-04 | 1,776 | 1,777 | 1,666 | 1,676 | 163,300 | 1,676 |
| 2012-04-03 | 1,905 | 1,909 | 1,721 | 1,778 | 224,900 | 1,778 |
| 2012-04-02 | 1,805 | 1,880 | 1,803 | 1,867 | 204,900 | 1,867 |
| 2012-03-30 | 1,717 | 1,770 | 1,710 | 1,770 | 100,400 | 1,770 |
| 2012-03-29 | 1,658 | 1,730 | 1,650 | 1,681 | 103,100 | 1,681 |
| 2012-03-28 | 1,574 | 1,638 | 1,574 | 1,636 | 76,800 | 1,636 |
| 2012-03-27 | 1,598 | 1,609 | 1,542 | 1,569 | 80,500 | 1,569 |
| 2012-03-26 | 1,544 | 1,623 | 1,540 | 1,586 | 109,700 | 1,586 |
| 2012-03-23 | 1,480 | 1,518 | 1,475 | 1,515 | 59,200 | 1,515 |
| 2012-03-22 | 1,456 | 1,500 | 1,453 | 1,499 | 82,800 | 1,499 |
| 2012-03-21 | 1,440 | 1,455 | 1,436 | 1,447 | 26,300 | 1,447 |
| 2012-03-19 | 1,405 | 1,433 | 1,397 | 1,431 | 32,100 | 1,431 |
| 2012-03-16 | 1,350 | 1,419 | 1,350 | 1,404 | 66,800 | 1,404 |
| 2012-03-15 | 1,344 | 1,344 | 1,315 | 1,331 | 55,800 | 1,331 |
| 2012-03-14 | 1,410 | 1,413 | 1,353 | 1,359 | 63,600 | 1,359 |
| 2012-03-13 | 1,430 | 1,430 | 1,388 | 1,398 | 49,100 | 1,398 |
| 2012-03-12 | 1,431 | 1,435 | 1,376 | 1,381 | 77,900 | 1,381 |
| 2012-03-09 | 1,409 | 1,459 | 1,400 | 1,401 | 120,400 | 1,401 |
| 2012-03-08 | 1,325 | 1,380 | 1,315 | 1,374 | 59,000 | 1,374 |
| 2012-03-07 | 1,324 | 1,325 | 1,280 | 1,306 | 77,100 | 1,306 |
| 2012-03-06 | 1,382 | 1,389 | 1,341 | 1,354 | 105,300 | 1,354 |
| 2012-03-05 | 1,277 | 1,340 | 1,271 | 1,340 | 102,100 | 1,340 |
| 2012-03-02 | 1,220 | 1,257 | 1,216 | 1,257 | 63,800 | 1,257 |
| 2012-03-01 | 1,193 | 1,223 | 1,190 | 1,210 | 79,100 | 1,210 |
| 2012-02-29 | 1,141 | 1,175 | 1,141 | 1,168 | 46,000 | 1,168 |
| 2012-02-28 | 1,108 | 1,140 | 1,100 | 1,136 | 28,500 | 1,136 |
| 2012-02-27 | 1,093 | 1,105 | 1,093 | 1,101 | 17,000 | 1,101 |
| 2012-02-24 | 1,087 | 1,091 | 1,080 | 1,091 | 14,200 | 1,091 |
| 2012-02-23 | 1,092 | 1,095 | 1,080 | 1,090 | 17,200 | 1,090 |
| 2012-02-22 | 1,044 | 1,088 | 1,044 | 1,088 | 28,400 | 1,088 |
| 2012-02-21 | 1,040 | 1,048 | 1,031 | 1,039 | 47,900 | 1,039 |
| 2012-02-20 | 1,101 | 1,107 | 1,048 | 1,055 | 50,600 | 1,055 |
| 2012-02-17 | 1,142 | 1,142 | 1,080 | 1,101 | 28,800 | 1,101 |
| 2012-02-16 | 1,113 | 1,130 | 1,110 | 1,125 | 15,800 | 1,125 |
| 2012-02-15 | 1,100 | 1,122 | 1,099 | 1,113 | 27,200 | 1,113 |
| 2012-02-14 | 1,099 | 1,100 | 1,086 | 1,095 | 13,300 | 1,095 |
| 2012-02-13 | 1,070 | 1,098 | 1,070 | 1,088 | 20,600 | 1,088 |
| 2012-02-10 | 1,090 | 1,093 | 1,047 | 1,075 | 51,700 | 1,075 |
| 2012-02-09 | 1,117 | 1,118 | 1,090 | 1,097 | 46,000 | 1,097 |
| 2012-02-08 | 1,118 | 1,135 | 1,115 | 1,118 | 18,500 | 1,118 |
| 2012-02-07 | 1,152 | 1,156 | 1,117 | 1,118 | 42,500 | 1,118 |
| 2012-02-06 | 1,120 | 1,134 | 1,120 | 1,129 | 22,800 | 1,129 |
| 2012-02-03 | 1,146 | 1,146 | 1,100 | 1,113 | 28,700 | 1,113 |
| 2012-02-02 | 1,145 | 1,184 | 1,145 | 1,152 | 15,400 | 1,152 |
| 2012-02-01 | 1,170 | 1,177 | 1,137 | 1,149 | 19,400 | 1,149 |
| 2012-01-31 | 1,138 | 1,187 | 1,130 | 1,169 | 41,000 | 1,169 |
| 2012-01-30 | 1,121 | 1,140 | 1,120 | 1,131 | 19,100 | 1,131 |
| 2012-01-27 | 1,139 | 1,139 | 1,100 | 1,120 | 33,200 | 1,120 |
| 2012-01-26 | 1,170 | 1,187 | 1,160 | 1,187 | 29,300 | 1,079.09 |
| 2012-01-25 | 1,186 | 1,186 | 1,160 | 1,169 | 32,100 | 1,062.73 |
| 2012-01-24 | 1,205 | 1,214 | 1,167 | 1,185 | 20,000 | 1,077.27 |
| 2012-01-23 | 1,183 | 1,219 | 1,150 | 1,215 | 44,500 | 1,104.55 |
| 2012-01-20 | 1,215 | 1,254 | 1,156 | 1,184 | 77,200 | 1,076.36 |
| 2012-01-19 | 1,295 | 1,295 | 1,238 | 1,238 | 88,600 | 1,125.45 |
| 2012-01-18 | 1,244 | 1,290 | 1,238 | 1,287 | 76,800 | 1,170 |
| 2012-01-17 | 1,162 | 1,248 | 1,157 | 1,236 | 82,400 | 1,123.64 |
| 2012-01-16 | 1,139 | 1,160 | 1,134 | 1,156 | 20,500 | 1,050.91 |
| 2012-01-13 | 1,140 | 1,160 | 1,125 | 1,152 | 21,100 | 1,047.27 |
| 2012-01-12 | 1,150 | 1,164 | 1,106 | 1,132 | 35,600 | 1,029.09 |
| 2012-01-11 | 1,128 | 1,150 | 1,117 | 1,140 | 49,900 | 1,036.36 |
| 2012-01-10 | 1,040 | 1,136 | 1,038 | 1,122 | 84,500 | 1,020 |
| 2012-01-06 | 1,042 | 1,043 | 1,034 | 1,040 | 10,300 | 945.46 |
| 2012-01-05 | 1,033 | 1,051 | 1,032 | 1,042 | 19,600 | 947.27 |
| 2012-01-04 | 1,039 | 1,058 | 1,036 | 1,037 | 32,200 | 942.73 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
