3244 サムティ(株) 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 | 48,750 | 49,650 | 46,150 | 49,500 | 1,494 | 495 |
| 2012-12-27 | 51,000 | 51,200 | 48,500 | 48,750 | 958 | 487.50 |
| 2012-12-26 | 47,750 | 51,300 | 47,000 | 51,200 | 2,801 | 512 |
| 2012-12-25 | 42,000 | 47,700 | 42,000 | 47,600 | 2,875 | 476 |
| 2012-12-21 | 42,600 | 45,500 | 42,100 | 42,300 | 1,285 | 423 |
| 2012-12-20 | 42,800 | 44,500 | 41,050 | 42,650 | 1,449 | 426.50 |
| 2012-12-19 | 41,400 | 43,500 | 41,000 | 43,500 | 3,664 | 435 |
| 2012-12-18 | 38,450 | 41,850 | 38,250 | 41,000 | 3,499 | 410 |
| 2012-12-17 | 37,400 | 38,050 | 36,750 | 37,700 | 713 | 377 |
| 2012-12-14 | 37,600 | 37,700 | 36,050 | 36,750 | 639 | 367.50 |
| 2012-12-13 | 36,750 | 38,650 | 36,700 | 37,600 | 1,301 | 376 |
| 2012-12-12 | 35,600 | 36,700 | 35,600 | 36,500 | 897 | 365 |
| 2012-12-11 | 35,450 | 35,900 | 35,400 | 35,400 | 549 | 354 |
| 2012-12-10 | 35,700 | 35,750 | 35,400 | 35,550 | 773 | 355.50 |
| 2012-12-07 | 35,700 | 35,750 | 35,150 | 35,750 | 436 | 357.50 |
| 2012-12-06 | 35,300 | 35,600 | 35,000 | 35,600 | 768 | 356 |
| 2012-12-05 | 35,750 | 36,000 | 35,000 | 35,050 | 779 | 350.50 |
| 2012-12-04 | 35,200 | 36,100 | 35,200 | 36,000 | 824 | 360 |
| 2012-12-03 | 35,000 | 36,400 | 35,000 | 35,700 | 818 | 357 |
| 2012-11-30 | 35,900 | 35,900 | 34,800 | 35,050 | 1,002 | 350.50 |
| 2012-11-29 | 34,650 | 36,450 | 34,300 | 34,950 | 2,635 | 349.50 |
| 2012-11-28 | 34,250 | 35,000 | 34,050 | 34,050 | 5,593 | 340.50 |
| 2012-11-27 | 36,500 | 37,250 | 36,150 | 36,150 | 5,925 | 361.50 |
| 2012-11-26 | 38,650 | 38,650 | 36,100 | 37,450 | 3,757 | 374.50 |
| 2012-11-22 | 39,700 | 40,750 | 38,650 | 39,600 | 1,664 | 396 |
| 2012-11-21 | 40,500 | 40,650 | 39,500 | 39,700 | 1,118 | 397 |
| 2012-11-20 | 41,100 | 41,500 | 40,350 | 40,850 | 1,666 | 408.50 |
| 2012-11-19 | 40,300 | 42,200 | 40,000 | 42,000 | 2,815 | 420 |
| 2012-11-16 | 38,800 | 39,200 | 38,150 | 38,900 | 932 | 389 |
| 2012-11-15 | 36,650 | 38,900 | 36,650 | 38,900 | 1,043 | 389 |
| 2012-11-14 | 36,400 | 37,200 | 36,200 | 36,750 | 689 | 367.50 |
| 2012-11-13 | 38,400 | 38,500 | 35,900 | 37,400 | 1,345 | 374 |
| 2012-11-12 | 38,350 | 38,850 | 38,100 | 38,300 | 532 | 383 |
| 2012-11-09 | 38,200 | 38,300 | 37,700 | 38,050 | 480 | 380.50 |
| 2012-11-08 | 38,500 | 39,550 | 38,250 | 38,450 | 976 | 384.50 |
| 2012-11-07 | 39,900 | 40,800 | 39,100 | 39,600 | 655 | 396 |
| 2012-11-06 | 40,850 | 40,850 | 39,300 | 39,900 | 762 | 399 |
| 2012-11-05 | 40,800 | 41,750 | 40,200 | 40,200 | 1,292 | 402 |
| 2012-11-02 | 38,300 | 40,200 | 38,200 | 40,150 | 1,550 | 401.50 |
| 2012-11-01 | 38,200 | 38,500 | 37,400 | 38,300 | 445 | 383 |
| 2012-10-31 | 37,250 | 38,000 | 37,200 | 38,000 | 568 | 380 |
| 2012-10-30 | 37,550 | 37,550 | 37,000 | 37,000 | 434 | 370 |
| 2012-10-29 | 37,800 | 37,800 | 36,600 | 37,350 | 620 | 373.50 |
| 2012-10-26 | 38,000 | 38,000 | 36,500 | 38,000 | 910 | 380 |
| 2012-10-25 | 39,150 | 39,200 | 38,100 | 38,500 | 1,318 | 385 |
| 2012-10-24 | 36,100 | 39,450 | 35,950 | 39,300 | 1,280 | 393 |
| 2012-10-23 | 36,000 | 36,400 | 35,800 | 35,900 | 482 | 359 |
| 2012-10-22 | 35,100 | 36,150 | 34,700 | 35,850 | 660 | 358.50 |
| 2012-10-19 | 34,100 | 35,100 | 33,950 | 35,100 | 435 | 351 |
| 2012-10-18 | 33,150 | 34,500 | 33,000 | 33,900 | 620 | 339 |
| 2012-10-17 | 33,500 | 33,700 | 32,700 | 33,150 | 550 | 331.50 |
| 2012-10-16 | 32,050 | 33,900 | 32,000 | 33,850 | 1,819 | 338.50 |
| 2012-10-15 | 34,900 | 35,200 | 34,700 | 34,850 | 352 | 348.50 |
| 2012-10-12 | 35,300 | 35,300 | 33,950 | 34,050 | 517 | 340.50 |
| 2012-10-11 | 34,800 | 35,950 | 33,900 | 35,050 | 726 | 350.50 |
| 2012-10-10 | 35,850 | 36,250 | 35,250 | 35,400 | 707 | 354 |
| 2012-10-09 | 34,600 | 36,500 | 34,600 | 35,700 | 772 | 357 |
| 2012-10-05 | 34,600 | 35,200 | 34,000 | 34,550 | 816 | 345.50 |
| 2012-10-04 | 33,300 | 34,600 | 32,700 | 34,600 | 757 | 346 |
| 2012-10-03 | 33,500 | 33,600 | 32,300 | 32,700 | 738 | 327 |
| 2012-10-02 | 33,500 | 33,650 | 33,250 | 33,400 | 455 | 334 |
| 2012-10-01 | 32,350 | 34,000 | 32,350 | 33,150 | 1,314 | 331.50 |
| 2012-09-28 | 32,300 | 32,350 | 31,800 | 31,900 | 345 | 319 |
| 2012-09-27 | 31,600 | 32,300 | 31,250 | 32,000 | 373 | 320 |
| 2012-09-26 | 30,650 | 31,300 | 30,300 | 31,000 | 495 | 310 |
| 2012-09-25 | 30,900 | 32,100 | 30,550 | 30,600 | 452 | 306 |
| 2012-09-24 | 31,100 | 31,150 | 30,800 | 31,000 | 366 | 310 |
| 2012-09-21 | 31,250 | 31,500 | 31,100 | 31,100 | 178 | 311 |
| 2012-09-20 | 31,600 | 32,100 | 31,100 | 31,100 | 423 | 311 |
| 2012-09-19 | 32,000 | 32,300 | 31,300 | 31,600 | 730 | 316 |
| 2012-09-18 | 31,800 | 33,250 | 31,550 | 31,900 | 1,569 | 319 |
| 2012-09-14 | 30,700 | 31,650 | 30,700 | 31,150 | 818 | 311.50 |
| 2012-09-13 | 30,100 | 31,000 | 30,100 | 30,650 | 400 | 306.50 |
| 2012-09-12 | 29,920 | 30,100 | 29,900 | 30,100 | 213 | 301 |
| 2012-09-11 | 29,950 | 29,990 | 29,850 | 29,960 | 196 | 299.60 |
| 2012-09-10 | 29,850 | 29,990 | 29,830 | 29,990 | 114 | 299.90 |
| 2012-09-07 | 29,920 | 30,000 | 29,830 | 29,830 | 211 | 298.30 |
| 2012-09-06 | 29,820 | 30,000 | 29,820 | 29,920 | 344 | 299.20 |
| 2012-09-05 | 30,000 | 30,000 | 29,750 | 29,850 | 243 | 298.50 |
| 2012-09-04 | 30,000 | 30,000 | 29,870 | 29,900 | 222 | 299 |
| 2012-09-03 | 30,200 | 30,200 | 29,790 | 30,000 | 268 | 300 |
| 2012-08-31 | 29,850 | 29,860 | 29,700 | 29,700 | 254 | 297 |
| 2012-08-30 | 30,000 | 30,100 | 29,850 | 29,850 | 213 | 298.50 |
| 2012-08-29 | 29,800 | 30,000 | 29,780 | 29,900 | 141 | 299 |
| 2012-08-28 | 30,000 | 30,100 | 29,710 | 29,710 | 399 | 297.10 |
| 2012-08-27 | 29,600 | 30,000 | 29,510 | 29,970 | 361 | 299.70 |
| 2012-08-24 | 29,600 | 29,600 | 29,210 | 29,240 | 448 | 292.40 |
| 2012-08-23 | 30,000 | 30,000 | 29,510 | 29,700 | 320 | 297 |
| 2012-08-22 | 30,300 | 30,400 | 29,800 | 30,100 | 347 | 301 |
| 2012-08-21 | 30,150 | 30,250 | 30,050 | 30,200 | 295 | 302 |
| 2012-08-20 | 29,990 | 30,150 | 29,800 | 30,000 | 498 | 300 |
| 2012-08-17 | 29,300 | 29,500 | 29,230 | 29,360 | 584 | 293.60 |
| 2012-08-16 | 28,830 | 29,200 | 28,700 | 29,190 | 240 | 291.90 |
| 2012-08-15 | 28,850 | 28,850 | 28,500 | 28,640 | 231 | 286.40 |
| 2012-08-14 | 28,300 | 28,500 | 28,270 | 28,420 | 303 | 284.20 |
| 2012-08-13 | 28,380 | 28,500 | 28,200 | 28,390 | 309 | 283.90 |
| 2012-08-10 | 28,200 | 28,280 | 28,050 | 28,090 | 533 | 280.90 |
| 2012-08-09 | 28,210 | 28,590 | 28,090 | 28,290 | 297 | 282.90 |
| 2012-08-08 | 28,490 | 28,490 | 28,080 | 28,120 | 278 | 281.20 |
| 2012-08-07 | 28,140 | 28,150 | 28,050 | 28,090 | 556 | 280.90 |
| 2012-08-06 | 28,560 | 28,960 | 28,100 | 28,490 | 490 | 284.90 |
| 2012-08-03 | 28,780 | 28,780 | 28,330 | 28,550 | 584 | 285.50 |
| 2012-08-02 | 28,770 | 28,900 | 28,730 | 28,790 | 454 | 287.90 |
| 2012-08-01 | 29,000 | 29,000 | 28,770 | 28,770 | 398 | 287.70 |
| 2012-07-31 | 28,820 | 29,290 | 28,740 | 29,110 | 1,375 | 291.10 |
| 2012-07-30 | 29,990 | 30,100 | 29,500 | 29,540 | 247 | 295.40 |
| 2012-07-27 | 29,210 | 29,300 | 29,160 | 29,300 | 245 | 293 |
| 2012-07-26 | 29,000 | 29,600 | 28,800 | 28,980 | 298 | 289.80 |
| 2012-07-25 | 29,300 | 29,300 | 28,650 | 28,970 | 275 | 289.70 |
| 2012-07-24 | 29,580 | 29,580 | 28,510 | 29,300 | 298 | 293 |
| 2012-07-23 | 30,000 | 30,200 | 29,310 | 29,310 | 395 | 293.10 |
| 2012-07-20 | 30,000 | 30,100 | 29,910 | 29,990 | 142 | 299.90 |
| 2012-07-19 | 30,000 | 30,250 | 29,910 | 30,000 | 237 | 300 |
| 2012-07-18 | 30,550 | 30,550 | 29,800 | 29,800 | 311 | 298 |
| 2012-07-17 | 29,960 | 30,850 | 29,950 | 30,550 | 241 | 305.50 |
| 2012-07-13 | 29,960 | 30,050 | 29,780 | 29,960 | 275 | 299.60 |
| 2012-07-12 | 30,000 | 30,200 | 29,770 | 29,970 | 397 | 299.70 |
| 2012-07-11 | 30,100 | 30,300 | 29,950 | 30,000 | 548 | 300 |
| 2012-07-10 | 31,700 | 32,300 | 30,200 | 30,500 | 614 | 305 |
| 2012-07-09 | 31,400 | 31,900 | 31,200 | 31,250 | 372 | 312.50 |
| 2012-07-06 | 31,600 | 31,900 | 31,350 | 31,550 | 280 | 315.50 |
| 2012-07-05 | 31,500 | 32,000 | 31,350 | 31,350 | 326 | 313.50 |
| 2012-07-04 | 32,200 | 32,200 | 31,750 | 32,000 | 250 | 320 |
| 2012-07-03 | 32,350 | 32,350 | 31,700 | 31,800 | 406 | 318 |
| 2012-07-02 | 32,500 | 32,550 | 31,700 | 32,200 | 598 | 322 |
| 2012-06-29 | 30,800 | 31,600 | 30,600 | 31,200 | 526 | 312 |
| 2012-06-28 | 30,300 | 30,650 | 30,300 | 30,600 | 260 | 306 |
| 2012-06-27 | 29,920 | 30,350 | 29,760 | 29,980 | 548 | 299.80 |
| 2012-06-26 | 30,800 | 31,150 | 29,650 | 29,920 | 1,355 | 299.20 |
| 2012-06-25 | 32,400 | 32,950 | 30,650 | 31,600 | 686 | 316 |
| 2012-06-22 | 32,100 | 32,400 | 31,500 | 31,950 | 645 | 319.50 |
| 2012-06-21 | 32,400 | 32,700 | 32,000 | 32,550 | 513 | 325.50 |
| 2012-06-20 | 31,200 | 31,850 | 31,200 | 31,850 | 224 | 318.50 |
| 2012-06-19 | 31,400 | 32,650 | 30,650 | 31,000 | 461 | 310 |
| 2012-06-18 | 30,000 | 31,400 | 30,000 | 31,400 | 368 | 314 |
| 2012-06-15 | 29,980 | 30,000 | 29,200 | 29,400 | 355 | 294 |
| 2012-06-14 | 29,830 | 29,990 | 29,600 | 29,720 | 152 | 297.20 |
| 2012-06-13 | 29,700 | 30,400 | 29,500 | 29,800 | 340 | 298 |
| 2012-06-12 | 29,320 | 29,750 | 29,320 | 29,700 | 164 | 297 |
| 2012-06-11 | 29,900 | 29,900 | 29,370 | 29,890 | 259 | 298.90 |
| 2012-06-08 | 29,900 | 30,100 | 28,600 | 28,760 | 568 | 287.60 |
| 2012-06-07 | 29,990 | 29,990 | 29,360 | 29,680 | 260 | 296.80 |
| 2012-06-06 | 28,500 | 29,500 | 28,450 | 29,110 | 521 | 291.10 |
| 2012-06-05 | 28,000 | 28,740 | 28,000 | 28,230 | 387 | 282.30 |
| 2012-06-04 | 29,000 | 29,000 | 27,510 | 27,580 | 414 | 275.80 |
| 2012-06-01 | 30,250 | 30,300 | 29,400 | 29,400 | 641 | 294 |
| 2012-05-31 | 30,500 | 30,550 | 30,000 | 30,250 | 316 | 302.50 |
| 2012-05-30 | 31,100 | 31,100 | 30,400 | 30,500 | 160 | 305 |
| 2012-05-29 | 30,000 | 30,500 | 29,750 | 30,400 | 330 | 304 |
| 2012-05-28 | 31,500 | 31,500 | 30,100 | 30,200 | 241 | 302 |
| 2012-05-25 | 31,200 | 31,900 | 30,000 | 30,200 | 607 | 302 |
| 2012-05-24 | 30,600 | 31,500 | 30,300 | 30,950 | 654 | 309.50 |
| 2012-05-23 | 32,250 | 32,250 | 30,500 | 30,950 | 339 | 309.50 |
| 2012-05-22 | 32,000 | 33,000 | 31,800 | 32,200 | 173 | 322 |
| 2012-05-21 | 31,800 | 32,400 | 31,550 | 31,950 | 220 | 319.50 |
| 2012-05-18 | 31,800 | 32,900 | 31,800 | 32,050 | 679 | 320.50 |
| 2012-05-17 | 33,700 | 35,250 | 32,700 | 35,250 | 128 | 352.50 |
| 2012-05-16 | 32,200 | 33,000 | 32,050 | 32,600 | 158 | 326 |
| 2012-05-15 | 32,800 | 33,000 | 31,400 | 33,000 | 520 | 330 |
| 2012-05-14 | 34,850 | 35,000 | 32,800 | 33,500 | 582 | 335 |
| 2012-05-11 | 36,500 | 36,500 | 34,650 | 35,150 | 331 | 351.50 |
| 2012-05-10 | 35,850 | 36,900 | 35,500 | 35,950 | 206 | 359.50 |
| 2012-05-09 | 37,350 | 37,800 | 36,050 | 36,650 | 234 | 366.50 |
| 2012-05-08 | 37,900 | 38,900 | 37,300 | 38,050 | 139 | 380.50 |
| 2012-05-07 | 38,500 | 39,050 | 37,400 | 37,400 | 306 | 374 |
| 2012-05-02 | 38,550 | 39,800 | 38,450 | 39,800 | 198 | 398 |
| 2012-05-01 | 41,000 | 41,000 | 38,250 | 39,350 | 601 | 393.50 |
| 2012-04-27 | 41,350 | 42,750 | 40,300 | 40,300 | 372 | 403 |
| 2012-04-26 | 42,400 | 42,400 | 41,150 | 41,350 | 158 | 413.50 |
| 2012-04-25 | 40,900 | 41,950 | 40,500 | 41,950 | 185 | 419.50 |
| 2012-04-24 | 41,100 | 41,800 | 41,050 | 41,050 | 156 | 410.50 |
| 2012-04-23 | 43,600 | 43,600 | 41,600 | 42,000 | 257 | 420 |
| 2012-04-20 | 42,300 | 42,600 | 42,000 | 42,600 | 164 | 426 |
| 2012-04-19 | 43,000 | 43,450 | 42,150 | 42,600 | 223 | 426 |
| 2012-04-18 | 42,500 | 43,000 | 41,600 | 43,000 | 287 | 430 |
| 2012-04-17 | 43,000 | 43,250 | 40,300 | 41,500 | 726 | 415 |
| 2012-04-16 | 42,950 | 44,100 | 42,400 | 43,100 | 582 | 431 |
| 2012-04-13 | 43,200 | 44,700 | 42,850 | 43,950 | 603 | 439.50 |
| 2012-04-12 | 43,400 | 43,500 | 42,000 | 42,950 | 484 | 429.50 |
| 2012-04-11 | 43,000 | 44,600 | 42,550 | 43,250 | 1,571 | 432.50 |
| 2012-04-10 | 46,000 | 46,500 | 43,850 | 45,800 | 887 | 458 |
| 2012-04-09 | 46,050 | 46,800 | 45,100 | 45,600 | 549 | 456 |
| 2012-04-06 | 46,650 | 47,950 | 46,550 | 47,450 | 546 | 474.50 |
| 2012-04-05 | 45,000 | 48,000 | 44,050 | 48,000 | 1,443 | 480 |
| 2012-04-04 | 48,000 | 48,200 | 46,050 | 46,250 | 1,083 | 462.50 |
| 2012-04-03 | 49,400 | 49,400 | 46,800 | 47,300 | 809 | 473 |
| 2012-04-02 | 49,000 | 49,500 | 47,900 | 48,450 | 695 | 484.50 |
| 2012-03-30 | 47,050 | 48,300 | 46,800 | 48,300 | 804 | 483 |
| 2012-03-29 | 45,000 | 48,350 | 44,500 | 48,200 | 1,500 | 482 |
| 2012-03-28 | 43,500 | 45,000 | 42,250 | 43,900 | 757 | 439 |
| 2012-03-27 | 43,850 | 44,450 | 42,900 | 43,550 | 1,861 | 435.50 |
| 2012-03-26 | 46,000 | 46,350 | 42,450 | 42,500 | 1,486 | 425 |
| 2012-03-23 | 46,600 | 46,600 | 45,500 | 46,600 | 648 | 466 |
| 2012-03-22 | 45,400 | 47,300 | 45,400 | 46,050 | 772 | 460.50 |
| 2012-03-21 | 46,800 | 48,500 | 46,100 | 46,750 | 648 | 467.50 |
| 2012-03-19 | 47,100 | 48,200 | 44,950 | 48,200 | 1,297 | 482 |
| 2012-03-16 | 49,200 | 49,200 | 44,900 | 46,600 | 1,899 | 466 |
| 2012-03-15 | 51,100 | 52,700 | 44,400 | 47,250 | 4,052 | 472.50 |
| 2012-03-14 | 48,000 | 53,800 | 48,000 | 51,000 | 6,121 | 510 |
| 2012-03-13 | 46,750 | 46,950 | 45,050 | 46,800 | 2,124 | 468 |
| 2012-03-12 | 42,400 | 47,100 | 42,000 | 46,800 | 4,894 | 468 |
| 2012-03-09 | 37,800 | 40,300 | 36,850 | 40,300 | 3,569 | 403 |
| 2012-03-08 | 36,550 | 37,200 | 36,150 | 37,200 | 604 | 372 |
| 2012-03-07 | 36,150 | 36,500 | 35,450 | 35,850 | 1,089 | 358.50 |
| 2012-03-06 | 37,600 | 37,600 | 36,300 | 36,950 | 900 | 369.50 |
| 2012-03-05 | 37,200 | 38,750 | 36,400 | 37,600 | 2,713 | 376 |
| 2012-03-02 | 36,050 | 36,500 | 35,500 | 36,200 | 1,291 | 362 |
| 2012-03-01 | 38,000 | 38,700 | 35,900 | 36,750 | 2,604 | 367.50 |
| 2012-02-29 | 37,500 | 38,500 | 37,350 | 38,000 | 1,743 | 380 |
| 2012-02-28 | 35,800 | 38,950 | 35,400 | 37,000 | 2,343 | 370 |
| 2012-02-27 | 33,900 | 37,500 | 33,500 | 37,200 | 4,016 | 372 |
| 2012-02-24 | 31,500 | 32,700 | 31,200 | 32,650 | 982 | 326.50 |
| 2012-02-23 | 31,100 | 31,450 | 30,800 | 31,400 | 322 | 314 |
| 2012-02-22 | 31,000 | 31,300 | 30,500 | 31,000 | 424 | 310 |
| 2012-02-21 | 30,950 | 31,450 | 29,800 | 31,450 | 1,157 | 314.50 |
| 2012-02-20 | 32,000 | 32,700 | 30,050 | 30,500 | 3,104 | 305 |
| 2012-02-17 | 29,100 | 31,400 | 28,990 | 30,100 | 2,622 | 301 |
| 2012-02-16 | 28,740 | 29,000 | 28,510 | 28,990 | 440 | 289.90 |
| 2012-02-15 | 28,750 | 28,900 | 28,300 | 28,550 | 408 | 285.50 |
| 2012-02-14 | 28,800 | 28,900 | 28,100 | 28,400 | 266 | 284 |
| 2012-02-13 | 28,600 | 28,790 | 28,560 | 28,790 | 57 | 287.90 |
| 2012-02-10 | 28,450 | 28,800 | 28,400 | 28,690 | 183 | 286.90 |
| 2012-02-09 | 29,000 | 29,000 | 28,400 | 28,500 | 226 | 285 |
| 2012-02-08 | 29,000 | 29,100 | 28,800 | 28,800 | 162 | 288 |
| 2012-02-07 | 29,000 | 29,000 | 28,770 | 28,800 | 177 | 288 |
| 2012-02-06 | 29,000 | 29,080 | 28,650 | 28,790 | 1,610 | 287.90 |
| 2012-02-03 | 28,600 | 28,800 | 28,400 | 28,770 | 176 | 287.70 |
| 2012-02-02 | 28,560 | 28,570 | 28,350 | 28,440 | 190 | 284.40 |
| 2012-02-01 | 28,350 | 29,500 | 28,350 | 28,530 | 1,030 | 285.30 |
| 2012-01-31 | 27,760 | 28,350 | 27,750 | 28,130 | 1,129 | 281.30 |
| 2012-01-30 | 28,000 | 28,300 | 27,760 | 27,830 | 211 | 278.30 |
| 2012-01-27 | 27,440 | 27,900 | 27,350 | 27,830 | 283 | 278.30 |
| 2012-01-26 | 27,090 | 27,500 | 27,060 | 27,250 | 146 | 272.50 |
| 2012-01-25 | 27,100 | 27,100 | 27,010 | 27,080 | 117 | 270.80 |
| 2012-01-24 | 26,900 | 27,170 | 26,850 | 26,960 | 268 | 269.60 |
| 2012-01-23 | 26,750 | 26,980 | 26,620 | 26,850 | 331 | 268.50 |
| 2012-01-20 | 26,200 | 26,550 | 26,190 | 26,300 | 165 | 263 |
| 2012-01-19 | 26,040 | 26,190 | 26,020 | 26,180 | 124 | 261.80 |
| 2012-01-18 | 26,180 | 26,180 | 25,910 | 26,040 | 75 | 260.40 |
| 2012-01-17 | 26,000 | 26,050 | 25,890 | 25,890 | 108 | 258.90 |
| 2012-01-16 | 26,210 | 26,290 | 25,820 | 25,880 | 187 | 258.80 |
| 2012-01-13 | 25,950 | 26,300 | 25,950 | 26,200 | 356 | 262 |
| 2012-01-12 | 25,950 | 26,080 | 25,900 | 25,940 | 228 | 259.40 |
| 2012-01-11 | 25,940 | 26,150 | 25,850 | 26,100 | 156 | 261 |
| 2012-01-10 | 25,900 | 25,980 | 25,770 | 25,900 | 58 | 259 |
| 2012-01-06 | 26,030 | 26,050 | 25,500 | 25,720 | 481 | 257.20 |
| 2012-01-05 | 25,900 | 26,090 | 25,900 | 26,090 | 82 | 260.90 |
| 2012-01-04 | 25,900 | 26,000 | 25,890 | 26,000 | 143 | 260 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
