3624 アクセルマーク(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 | 37,750 | 38,650 | 37,750 | 38,100 | 88 | 381 |
| 2012-12-27 | 38,050 | 38,350 | 37,600 | 37,700 | 49 | 377 |
| 2012-12-26 | 37,200 | 38,450 | 37,200 | 38,000 | 139 | 380 |
| 2012-12-25 | 39,350 | 39,650 | 38,050 | 38,050 | 128 | 380.50 |
| 2012-12-21 | 39,750 | 40,250 | 39,400 | 39,400 | 189 | 394 |
| 2012-12-20 | 39,100 | 39,900 | 39,100 | 39,300 | 235 | 393 |
| 2012-12-19 | 41,250 | 41,250 | 39,750 | 40,000 | 357 | 400 |
| 2012-12-18 | 41,000 | 42,000 | 40,350 | 41,650 | 201 | 416.50 |
| 2012-12-17 | 41,200 | 41,700 | 40,800 | 41,000 | 206 | 410 |
| 2012-12-14 | 42,500 | 42,500 | 41,250 | 41,250 | 292 | 412.50 |
| 2012-12-13 | 41,400 | 43,300 | 41,000 | 43,000 | 229 | 430 |
| 2012-12-12 | 41,650 | 41,650 | 41,300 | 41,400 | 164 | 414 |
| 2012-12-11 | 42,000 | 42,000 | 41,000 | 41,400 | 118 | 414 |
| 2012-12-10 | 40,950 | 41,700 | 40,600 | 41,600 | 167 | 416 |
| 2012-12-07 | 40,600 | 41,100 | 40,250 | 41,000 | 121 | 410 |
| 2012-12-06 | 40,950 | 41,000 | 40,700 | 40,750 | 139 | 407.50 |
| 2012-12-05 | 41,050 | 41,350 | 40,950 | 41,000 | 58 | 410 |
| 2012-12-04 | 41,950 | 41,950 | 40,700 | 41,500 | 122 | 415 |
| 2012-12-03 | 41,400 | 42,000 | 41,400 | 41,950 | 103 | 419.50 |
| 2012-11-30 | 41,100 | 41,450 | 40,900 | 41,100 | 70 | 411 |
| 2012-11-29 | 40,500 | 41,700 | 40,500 | 41,700 | 175 | 417 |
| 2012-11-28 | 41,600 | 41,800 | 41,000 | 41,800 | 41 | 418 |
| 2012-11-27 | 43,000 | 43,000 | 41,000 | 41,850 | 188 | 418.50 |
| 2012-11-26 | 44,400 | 44,400 | 43,550 | 43,750 | 36 | 437.50 |
| 2012-11-22 | 44,800 | 44,800 | 43,400 | 44,500 | 88 | 445 |
| 2012-11-21 | 44,950 | 45,700 | 43,500 | 44,100 | 378 | 441 |
| 2012-11-20 | 40,550 | 45,100 | 40,550 | 44,100 | 503 | 441 |
| 2012-11-19 | 40,050 | 40,750 | 39,800 | 40,400 | 85 | 404 |
| 2012-11-16 | 40,850 | 41,000 | 39,600 | 39,750 | 105 | 397.50 |
| 2012-11-15 | 40,800 | 42,100 | 39,500 | 40,500 | 323 | 405 |
| 2012-11-14 | 39,500 | 40,900 | 39,100 | 39,800 | 154 | 398 |
| 2012-11-13 | 42,200 | 42,400 | 39,700 | 40,200 | 297 | 402 |
| 2012-11-12 | 44,700 | 44,700 | 41,700 | 43,350 | 223 | 433.50 |
| 2012-11-09 | 45,100 | 46,000 | 43,850 | 44,200 | 397 | 442 |
| 2012-11-08 | 47,050 | 47,400 | 45,050 | 45,100 | 283 | 451 |
| 2012-11-07 | 46,450 | 48,450 | 46,300 | 48,000 | 639 | 480 |
| 2012-11-06 | 50,000 | 50,100 | 45,600 | 46,000 | 1,271 | 460 |
| 2012-11-05 | 56,000 | 58,000 | 54,000 | 55,600 | 505 | 556 |
| 2012-11-02 | 54,000 | 56,000 | 53,300 | 55,000 | 303 | 550 |
| 2012-11-01 | 55,100 | 56,300 | 54,000 | 54,000 | 225 | 540 |
| 2012-10-31 | 57,500 | 57,500 | 52,000 | 56,000 | 406 | 560 |
| 2012-10-30 | 53,900 | 59,600 | 52,800 | 57,300 | 1,332 | 573 |
| 2012-10-29 | 49,800 | 51,900 | 49,200 | 51,300 | 303 | 513 |
| 2012-10-26 | 52,000 | 52,000 | 49,500 | 50,800 | 234 | 508 |
| 2012-10-25 | 47,900 | 52,000 | 47,900 | 50,500 | 400 | 505 |
| 2012-10-24 | 47,200 | 47,900 | 47,200 | 47,800 | 44 | 478 |
| 2012-10-23 | 47,950 | 48,600 | 47,300 | 47,900 | 116 | 479 |
| 2012-10-22 | 46,000 | 47,600 | 44,550 | 47,400 | 60 | 474 |
| 2012-10-19 | 45,550 | 46,800 | 44,800 | 46,000 | 108 | 460 |
| 2012-10-18 | 45,600 | 46,000 | 45,500 | 45,600 | 38 | 456 |
| 2012-10-17 | 46,000 | 47,500 | 45,900 | 46,100 | 49 | 461 |
| 2012-10-16 | 44,150 | 45,500 | 44,150 | 45,500 | 104 | 455 |
| 2012-10-15 | 46,300 | 46,300 | 43,900 | 44,250 | 74 | 442.50 |
| 2012-10-12 | 47,950 | 48,800 | 45,350 | 46,350 | 206 | 463.50 |
| 2012-10-11 | 46,500 | 48,300 | 45,800 | 47,300 | 123 | 473 |
| 2012-10-10 | 48,700 | 48,700 | 46,700 | 47,000 | 124 | 470 |
| 2012-10-09 | 51,400 | 52,900 | 47,650 | 49,200 | 398 | 492 |
| 2012-10-05 | 44,800 | 51,500 | 43,500 | 51,400 | 943 | 514 |
| 2012-10-04 | 43,000 | 45,600 | 42,750 | 44,500 | 542 | 445 |
| 2012-10-03 | 41,150 | 41,800 | 41,150 | 41,500 | 30 | 415 |
| 2012-10-02 | 40,500 | 41,800 | 40,500 | 41,650 | 64 | 416.50 |
| 2012-10-01 | 41,700 | 41,700 | 39,900 | 40,450 | 49 | 404.50 |
| 2012-09-28 | 41,500 | 41,500 | 40,050 | 41,000 | 29 | 410 |
| 2012-09-27 | 39,600 | 41,500 | 39,350 | 41,500 | 72 | 415 |
| 2012-09-26 | 39,200 | 39,950 | 39,000 | 39,950 | 66 | 399.50 |
| 2012-09-25 | 40,000 | 40,100 | 39,700 | 39,900 | 118 | 399 |
| 2012-09-24 | 40,900 | 40,950 | 40,150 | 40,150 | 60 | 401.50 |
| 2012-09-21 | 42,200 | 42,450 | 40,500 | 40,850 | 80 | 408.50 |
| 2012-09-20 | 42,000 | 42,300 | 41,100 | 41,550 | 86 | 415.50 |
| 2012-09-19 | 42,450 | 42,500 | 41,600 | 42,000 | 77 | 420 |
| 2012-09-18 | 42,450 | 43,000 | 41,400 | 42,450 | 81 | 424.50 |
| 2012-09-14 | 42,800 | 42,900 | 42,000 | 42,450 | 114 | 424.50 |
| 2012-09-13 | 41,450 | 42,700 | 41,350 | 42,000 | 216 | 420 |
| 2012-09-12 | 41,500 | 41,500 | 39,600 | 40,750 | 232 | 407.50 |
| 2012-09-11 | 42,000 | 42,000 | 40,500 | 41,500 | 81 | 415 |
| 2012-09-10 | 42,000 | 43,000 | 42,000 | 42,000 | 186 | 420 |
| 2012-09-07 | 40,500 | 41,950 | 40,500 | 41,500 | 140 | 415 |
| 2012-09-06 | 39,550 | 41,000 | 39,550 | 40,200 | 128 | 402 |
| 2012-09-05 | 41,050 | 42,900 | 39,000 | 39,500 | 275 | 395 |
| 2012-09-04 | 40,850 | 41,000 | 40,250 | 40,900 | 213 | 409 |
| 2012-09-03 | 41,200 | 41,400 | 40,200 | 41,000 | 415 | 410 |
| 2012-08-31 | 41,450 | 43,900 | 40,800 | 41,000 | 1,291 | 410 |
| 2012-08-30 | 38,250 | 38,350 | 37,900 | 37,950 | 53 | 379.50 |
| 2012-08-29 | 38,200 | 39,000 | 38,000 | 38,000 | 86 | 380 |
| 2012-08-28 | 39,850 | 39,850 | 38,000 | 38,350 | 252 | 383.50 |
| 2012-08-27 | 40,600 | 41,300 | 39,500 | 39,500 | 313 | 395 |
| 2012-08-24 | 39,500 | 40,750 | 38,650 | 39,350 | 201 | 393.50 |
| 2012-08-23 | 39,650 | 40,500 | 38,500 | 39,400 | 495 | 394 |
| 2012-08-22 | 37,000 | 42,600 | 37,000 | 38,750 | 1,257 | 387.50 |
| 2012-08-21 | 36,400 | 36,800 | 36,100 | 36,800 | 76 | 368 |
| 2012-08-20 | 36,000 | 36,800 | 35,800 | 36,050 | 81 | 360.50 |
| 2012-08-17 | 36,100 | 36,250 | 35,500 | 36,200 | 57 | 362 |
| 2012-08-16 | 34,250 | 36,100 | 34,250 | 36,000 | 142 | 360 |
| 2012-08-15 | 36,350 | 36,400 | 35,000 | 35,650 | 98 | 356.50 |
| 2012-08-14 | 37,000 | 37,000 | 36,300 | 36,300 | 13 | 363 |
| 2012-08-13 | 37,000 | 37,350 | 36,000 | 36,900 | 169 | 369 |
| 2012-08-10 | 37,400 | 37,750 | 37,200 | 37,350 | 198 | 373.50 |
| 2012-08-09 | 37,000 | 37,000 | 36,200 | 36,700 | 13 | 367 |
| 2012-08-08 | 37,000 | 37,500 | 36,600 | 37,000 | 53 | 370 |
| 2012-08-07 | 37,500 | 37,500 | 35,500 | 37,250 | 93 | 372.50 |
| 2012-08-06 | 37,000 | 37,500 | 36,800 | 37,450 | 28 | 374.50 |
| 2012-08-03 | 37,500 | 37,500 | 36,200 | 37,300 | 71 | 373 |
| 2012-08-02 | 37,000 | 38,000 | 36,950 | 37,500 | 592 | 375 |
| 2012-08-01 | 36,500 | 40,900 | 36,500 | 40,450 | 107 | 404.50 |
| 2012-07-31 | 38,800 | 38,800 | 37,000 | 37,200 | 151 | 372 |
| 2012-07-30 | 38,400 | 38,600 | 38,300 | 38,300 | 13 | 383 |
| 2012-07-27 | 37,600 | 38,200 | 37,150 | 38,200 | 95 | 382 |
| 2012-07-26 | 35,600 | 37,500 | 35,600 | 36,900 | 92 | 369 |
| 2012-07-25 | 39,300 | 39,300 | 37,500 | 37,550 | 48 | 375.50 |
| 2012-07-24 | 38,950 | 40,000 | 37,300 | 40,000 | 52 | 400 |
| 2012-07-23 | 41,500 | 41,500 | 38,500 | 39,200 | 132 | 392 |
| 2012-07-20 | 42,500 | 42,500 | 40,300 | 41,650 | 44 | 416.50 |
| 2012-07-19 | 42,000 | 43,700 | 42,000 | 42,500 | 49 | 425 |
| 2012-07-18 | 42,250 | 42,900 | 41,900 | 42,900 | 59 | 429 |
| 2012-07-17 | 42,850 | 43,200 | 42,700 | 42,950 | 63 | 429.50 |
| 2012-07-13 | 41,550 | 43,000 | 41,550 | 43,000 | 50 | 430 |
| 2012-07-12 | 43,550 | 45,000 | 42,200 | 42,200 | 68 | 422 |
| 2012-07-11 | 43,000 | 43,000 | 42,600 | 42,800 | 20 | 428 |
| 2012-07-10 | 44,900 | 44,900 | 43,250 | 43,250 | 37 | 432.50 |
| 2012-07-09 | 44,000 | 44,500 | 43,000 | 44,500 | 22 | 445 |
| 2012-07-06 | 43,500 | 44,950 | 43,500 | 44,950 | 38 | 449.50 |
| 2012-07-05 | 44,600 | 44,600 | 43,800 | 44,450 | 26 | 444.50 |
| 2012-07-04 | 45,800 | 47,000 | 44,500 | 44,500 | 116 | 445 |
| 2012-07-03 | 43,550 | 47,000 | 43,550 | 45,400 | 152 | 454 |
| 2012-07-02 | 43,550 | 43,900 | 43,050 | 43,350 | 71 | 433.50 |
| 2012-06-29 | 42,000 | 42,950 | 41,500 | 42,950 | 48 | 429.50 |
| 2012-06-28 | 42,600 | 43,000 | 42,250 | 42,600 | 28 | 426 |
| 2012-06-27 | 43,600 | 43,800 | 42,450 | 42,650 | 36 | 426.50 |
| 2012-06-26 | 44,150 | 44,150 | 41,800 | 42,900 | 115 | 429 |
| 2012-06-25 | 44,350 | 45,300 | 44,250 | 44,250 | 45 | 442.50 |
| 2012-06-22 | 42,900 | 44,100 | 42,300 | 44,050 | 50 | 440.50 |
| 2012-06-21 | 43,850 | 44,100 | 42,500 | 44,000 | 94 | 440 |
| 2012-06-20 | 42,850 | 45,400 | 42,850 | 43,850 | 179 | 438.50 |
| 2012-06-19 | 43,000 | 43,000 | 41,850 | 42,150 | 110 | 421.50 |
| 2012-06-18 | 40,350 | 44,000 | 39,050 | 43,700 | 414 | 437 |
| 2012-06-15 | 37,900 | 40,700 | 37,600 | 38,500 | 183 | 385 |
| 2012-06-14 | 37,050 | 37,550 | 37,000 | 37,550 | 26 | 375.50 |
| 2012-06-13 | 38,150 | 38,350 | 36,700 | 38,000 | 57 | 380 |
| 2012-06-12 | 36,600 | 38,000 | 36,500 | 38,000 | 36 | 380 |
| 2012-06-11 | 37,100 | 38,000 | 37,100 | 38,000 | 45 | 380 |
| 2012-06-08 | 37,700 | 38,500 | 36,000 | 36,850 | 97 | 368.50 |
| 2012-06-07 | 38,300 | 38,500 | 37,600 | 37,600 | 112 | 376 |
| 2012-06-06 | 36,400 | 37,700 | 35,000 | 36,200 | 163 | 362 |
| 2012-06-05 | 32,750 | 35,000 | 32,500 | 35,000 | 89 | 350 |
| 2012-06-04 | 33,700 | 33,700 | 31,550 | 31,600 | 125 | 316 |
| 2012-06-01 | 35,150 | 35,250 | 34,150 | 34,200 | 61 | 342 |
| 2012-05-31 | 34,800 | 35,350 | 33,600 | 35,350 | 86 | 353.50 |
| 2012-05-30 | 36,650 | 36,850 | 34,950 | 35,250 | 84 | 352.50 |
| 2012-05-29 | 35,500 | 36,300 | 35,050 | 36,000 | 67 | 360 |
| 2012-05-28 | 35,500 | 36,100 | 35,000 | 35,450 | 101 | 354.50 |
| 2012-05-25 | 35,500 | 37,500 | 35,500 | 35,500 | 168 | 355 |
| 2012-05-24 | 35,000 | 35,800 | 34,400 | 35,500 | 368 | 355 |
| 2012-05-23 | 39,500 | 39,550 | 36,150 | 36,500 | 131 | 365 |
| 2012-05-22 | 39,250 | 40,000 | 39,000 | 39,500 | 97 | 395 |
| 2012-05-21 | 39,900 | 39,900 | 39,100 | 39,250 | 45 | 392.50 |
| 2012-05-18 | 40,600 | 41,500 | 39,900 | 39,900 | 143 | 399 |
| 2012-05-17 | 41,600 | 42,700 | 40,300 | 42,700 | 101 | 427 |
| 2012-05-16 | 41,000 | 42,600 | 40,150 | 40,900 | 201 | 409 |
| 2012-05-15 | 44,000 | 44,000 | 40,100 | 41,700 | 592 | 417 |
| 2012-05-14 | 46,000 | 47,900 | 46,000 | 46,000 | 461 | 460 |
| 2012-05-11 | 45,950 | 46,500 | 44,450 | 45,150 | 382 | 451.50 |
| 2012-05-10 | 46,450 | 47,950 | 45,000 | 45,250 | 465 | 452.50 |
| 2012-05-09 | 45,100 | 46,000 | 44,150 | 45,200 | 450 | 452 |
| 2012-05-08 | 50,000 | 51,500 | 44,800 | 46,500 | 1,664 | 465 |
| 2012-05-07 | 54,500 | 55,500 | 50,500 | 50,500 | 730 | 505 |
| 2012-05-02 | 58,300 | 61,300 | 58,200 | 60,500 | 121 | 605 |
| 2012-05-01 | 59,800 | 60,000 | 58,600 | 58,600 | 149 | 586 |
| 2012-04-27 | 60,300 | 61,000 | 59,500 | 59,800 | 205 | 598 |
| 2012-04-26 | 59,900 | 62,300 | 59,900 | 61,200 | 249 | 612 |
| 2012-04-25 | 60,100 | 60,800 | 59,100 | 59,700 | 151 | 597 |
| 2012-04-24 | 60,000 | 60,600 | 59,300 | 59,900 | 101 | 599 |
| 2012-04-23 | 61,000 | 61,000 | 59,800 | 60,900 | 154 | 609 |
| 2012-04-20 | 60,000 | 60,100 | 58,700 | 60,000 | 250 | 600 |
| 2012-04-19 | 60,000 | 60,000 | 58,200 | 60,000 | 248 | 600 |
| 2012-04-18 | 60,500 | 61,000 | 60,200 | 60,800 | 67 | 608 |
| 2012-04-17 | 62,500 | 62,500 | 60,000 | 60,500 | 377 | 605 |
| 2012-04-16 | 64,000 | 64,500 | 62,100 | 62,800 | 175 | 628 |
| 2012-04-13 | 63,400 | 64,700 | 61,600 | 64,000 | 380 | 640 |
| 2012-04-12 | 59,700 | 63,100 | 59,700 | 62,600 | 293 | 626 |
| 2012-04-11 | 60,800 | 61,400 | 59,800 | 60,000 | 213 | 600 |
| 2012-04-10 | 61,300 | 63,800 | 60,100 | 61,700 | 406 | 617 |
| 2012-04-09 | 58,400 | 61,500 | 58,300 | 61,300 | 312 | 613 |
| 2012-04-06 | 58,600 | 58,700 | 57,200 | 58,100 | 120 | 581 |
| 2012-04-05 | 57,400 | 58,900 | 55,600 | 58,900 | 117 | 589 |
| 2012-04-04 | 59,800 | 60,300 | 57,100 | 58,000 | 349 | 580 |
| 2012-04-03 | 57,100 | 63,000 | 56,700 | 59,800 | 839 | 598 |
| 2012-04-02 | 55,400 | 57,500 | 55,400 | 56,300 | 156 | 563 |
| 2012-03-30 | 55,000 | 55,100 | 53,400 | 55,100 | 60 | 551 |
| 2012-03-29 | 52,600 | 54,600 | 52,000 | 54,400 | 108 | 544 |
| 2012-03-28 | 52,600 | 54,000 | 52,000 | 52,600 | 91 | 526 |
| 2012-03-27 | 54,000 | 54,000 | 50,500 | 53,600 | 228 | 536 |
| 2012-03-26 | 56,500 | 56,500 | 54,000 | 54,500 | 108 | 545 |
| 2012-03-23 | 56,600 | 56,800 | 54,200 | 56,500 | 126 | 565 |
| 2012-03-22 | 55,000 | 57,900 | 55,000 | 56,200 | 127 | 562 |
| 2012-03-21 | 54,500 | 56,300 | 53,900 | 55,800 | 230 | 558 |
| 2012-03-19 | 56,900 | 58,300 | 54,600 | 54,600 | 284 | 546 |
| 2012-03-16 | 55,900 | 56,500 | 54,900 | 56,000 | 258 | 560 |
| 2012-03-15 | 57,200 | 58,900 | 56,000 | 56,900 | 174 | 569 |
| 2012-03-14 | 60,000 | 60,500 | 57,500 | 58,800 | 235 | 588 |
| 2012-03-13 | 63,300 | 65,800 | 57,000 | 58,000 | 1,032 | 580 |
| 2012-03-12 | 56,000 | 59,300 | 54,700 | 59,300 | 525 | 593 |
| 2012-03-09 | 53,000 | 53,800 | 52,500 | 53,400 | 171 | 534 |
| 2012-03-08 | 52,200 | 53,500 | 52,000 | 52,100 | 280 | 521 |
| 2012-03-07 | 52,000 | 52,200 | 51,600 | 52,200 | 172 | 522 |
| 2012-03-06 | 52,400 | 54,500 | 52,400 | 52,500 | 492 | 525 |
| 2012-03-05 | 50,700 | 53,500 | 50,700 | 52,300 | 319 | 523 |
| 2012-03-02 | 50,600 | 50,600 | 49,300 | 49,950 | 106 | 499.50 |
| 2012-03-01 | 50,800 | 53,000 | 48,650 | 50,600 | 458 | 506 |
| 2012-02-29 | 50,000 | 54,300 | 50,000 | 51,000 | 734 | 510 |
| 2012-02-28 | 50,000 | 50,000 | 48,250 | 49,400 | 133 | 494 |
| 2012-02-27 | 51,000 | 51,500 | 49,500 | 50,100 | 217 | 501 |
| 2012-02-24 | 48,200 | 51,500 | 48,050 | 49,000 | 477 | 490 |
| 2012-02-23 | 46,450 | 47,850 | 45,300 | 47,850 | 200 | 478.50 |
| 2012-02-22 | 44,050 | 46,600 | 44,050 | 45,950 | 121 | 459.50 |
| 2012-02-21 | 45,300 | 46,300 | 43,600 | 44,850 | 273 | 448.50 |
| 2012-02-20 | 48,550 | 48,900 | 46,000 | 46,000 | 210 | 460 |
| 2012-02-17 | 48,500 | 48,800 | 48,000 | 48,300 | 65 | 483 |
| 2012-02-16 | 48,800 | 49,900 | 48,550 | 48,850 | 164 | 488.50 |
| 2012-02-15 | 47,500 | 49,900 | 46,300 | 49,500 | 276 | 495 |
| 2012-02-14 | 48,900 | 50,500 | 47,500 | 47,500 | 256 | 475 |
| 2012-02-13 | 49,500 | 49,500 | 47,100 | 49,400 | 160 | 494 |
| 2012-02-10 | 49,050 | 49,600 | 48,000 | 48,100 | 247 | 481 |
| 2012-02-09 | 51,500 | 51,500 | 49,050 | 49,100 | 340 | 491 |
| 2012-02-08 | 51,800 | 53,000 | 49,800 | 50,500 | 406 | 505 |
| 2012-02-07 | 51,700 | 52,900 | 50,700 | 51,200 | 584 | 512 |
| 2012-02-06 | 54,100 | 55,500 | 51,700 | 54,700 | 396 | 547 |
| 2012-02-03 | 52,000 | 57,900 | 49,900 | 53,300 | 1,220 | 533 |
| 2012-02-02 | 53,400 | 55,600 | 50,100 | 51,100 | 1,398 | 511 |
| 2012-02-01 | 49,250 | 55,600 | 48,550 | 55,600 | 781 | 556 |
| 2012-01-31 | 52,900 | 53,000 | 48,350 | 48,550 | 883 | 485.50 |
| 2012-01-30 | 57,900 | 58,300 | 49,800 | 53,900 | 2,093 | 539 |
| 2012-01-27 | 52,500 | 52,500 | 52,500 | 52,500 | 1,177 | 525 |
| 2012-01-26 | 45,500 | 45,500 | 45,500 | 45,500 | 46 | 455 |
| 2012-01-25 | 39,800 | 39,800 | 38,500 | 38,500 | 31 | 385 |
| 2012-01-24 | 39,400 | 39,400 | 38,000 | 38,100 | 40 | 381 |
| 2012-01-23 | 37,900 | 39,100 | 37,200 | 38,000 | 36 | 380 |
| 2012-01-20 | 36,100 | 38,000 | 36,050 | 37,150 | 36 | 371.50 |
| 2012-01-19 | 36,200 | 36,700 | 36,000 | 36,600 | 23 | 366 |
| 2012-01-18 | 36,000 | 36,600 | 35,350 | 36,200 | 18 | 362 |
| 2012-01-17 | 35,350 | 36,000 | 35,100 | 36,000 | 42 | 360 |
| 2012-01-16 | 36,250 | 36,250 | 35,750 | 36,000 | 23 | 360 |
| 2012-01-13 | 35,450 | 37,300 | 35,400 | 36,100 | 84 | 361 |
| 2012-01-12 | 37,700 | 39,650 | 36,500 | 36,850 | 123 | 368.50 |
| 2012-01-11 | 38,200 | 38,550 | 38,000 | 38,050 | 33 | 380.50 |
| 2012-01-10 | 39,600 | 39,600 | 37,800 | 38,550 | 187 | 385.50 |
| 2012-01-06 | 40,800 | 40,850 | 40,000 | 40,000 | 47 | 400 |
| 2012-01-05 | 40,500 | 41,400 | 40,500 | 40,950 | 51 | 409.50 |
| 2012-01-04 | 40,350 | 40,850 | 40,200 | 40,800 | 67 | 408 |
分割・併合履歴 ： [2013-03-27]1株→100株
