7453 (株)良品計画 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 | 4,835 | 4,885 | 4,805 | 4,825 | 300,600 | 482.50 |
| 2012-12-27 | 4,920 | 4,920 | 4,870 | 4,885 | 138,200 | 488.50 |
| 2012-12-26 | 4,870 | 4,910 | 4,865 | 4,905 | 104,300 | 490.50 |
| 2012-12-25 | 4,950 | 4,985 | 4,875 | 4,885 | 137,900 | 488.50 |
| 2012-12-21 | 4,890 | 4,950 | 4,885 | 4,930 | 346,800 | 493 |
| 2012-12-20 | 4,890 | 4,930 | 4,810 | 4,845 | 305,200 | 484.50 |
| 2012-12-19 | 4,845 | 4,895 | 4,830 | 4,895 | 261,000 | 489.50 |
| 2012-12-18 | 4,900 | 4,915 | 4,830 | 4,845 | 161,700 | 484.50 |
| 2012-12-17 | 4,900 | 4,925 | 4,835 | 4,900 | 297,600 | 490 |
| 2012-12-14 | 4,965 | 5,050 | 4,865 | 4,870 | 483,100 | 487 |
| 2012-12-13 | 5,090 | 5,110 | 5,020 | 5,040 | 220,200 | 504 |
| 2012-12-12 | 5,110 | 5,120 | 5,010 | 5,030 | 437,300 | 503 |
| 2012-12-11 | 5,130 | 5,170 | 5,090 | 5,110 | 329,800 | 511 |
| 2012-12-10 | 5,190 | 5,190 | 5,090 | 5,140 | 593,400 | 514 |
| 2012-12-07 | 5,250 | 5,260 | 5,160 | 5,170 | 415,600 | 517 |
| 2012-12-06 | 5,280 | 5,330 | 5,240 | 5,270 | 599,200 | 527 |
| 2012-12-05 | 5,210 | 5,270 | 5,180 | 5,200 | 249,000 | 520 |
| 2012-12-04 | 5,160 | 5,210 | 5,140 | 5,210 | 338,100 | 521 |
| 2012-12-03 | 5,270 | 5,270 | 5,140 | 5,150 | 305,000 | 515 |
| 2012-11-30 | 5,260 | 5,310 | 5,210 | 5,260 | 194,900 | 526 |
| 2012-11-29 | 5,140 | 5,270 | 5,120 | 5,250 | 182,300 | 525 |
| 2012-11-28 | 5,100 | 5,210 | 5,080 | 5,140 | 177,900 | 514 |
| 2012-11-27 | 5,000 | 5,120 | 4,995 | 5,100 | 191,100 | 510 |
| 2012-11-26 | 5,020 | 5,050 | 4,975 | 5,000 | 220,600 | 500 |
| 2012-11-22 | 5,140 | 5,140 | 5,000 | 5,020 | 257,800 | 502 |
| 2012-11-21 | 5,230 | 5,250 | 5,130 | 5,140 | 145,700 | 514 |
| 2012-11-20 | 5,300 | 5,300 | 5,200 | 5,220 | 97,000 | 522 |
| 2012-11-19 | 5,210 | 5,290 | 5,190 | 5,250 | 289,600 | 525 |
| 2012-11-16 | 5,090 | 5,200 | 5,090 | 5,180 | 263,300 | 518 |
| 2012-11-15 | 5,160 | 5,160 | 5,080 | 5,080 | 127,900 | 508 |
| 2012-11-14 | 5,150 | 5,180 | 5,130 | 5,130 | 93,400 | 513 |
| 2012-11-13 | 5,070 | 5,220 | 5,070 | 5,180 | 167,600 | 518 |
| 2012-11-12 | 5,140 | 5,160 | 5,060 | 5,100 | 164,900 | 510 |
| 2012-11-09 | 5,130 | 5,200 | 5,130 | 5,130 | 161,800 | 513 |
| 2012-11-08 | 5,160 | 5,210 | 5,130 | 5,130 | 206,100 | 513 |
| 2012-11-07 | 5,320 | 5,320 | 5,190 | 5,200 | 212,900 | 520 |
| 2012-11-06 | 5,280 | 5,360 | 5,260 | 5,280 | 205,700 | 528 |
| 2012-11-05 | 5,350 | 5,360 | 5,270 | 5,280 | 140,400 | 528 |
| 2012-11-02 | 5,530 | 5,530 | 5,340 | 5,360 | 275,900 | 536 |
| 2012-11-01 | 5,320 | 5,520 | 5,300 | 5,520 | 286,700 | 552 |
| 2012-10-31 | 5,410 | 5,440 | 5,280 | 5,290 | 304,800 | 529 |
| 2012-10-30 | 5,440 | 5,570 | 5,440 | 5,470 | 220,500 | 547 |
| 2012-10-29 | 5,510 | 5,540 | 5,480 | 5,480 | 194,700 | 548 |
| 2012-10-26 | 5,490 | 5,530 | 5,430 | 5,480 | 286,900 | 548 |
| 2012-10-25 | 5,420 | 5,530 | 5,410 | 5,530 | 295,500 | 553 |
| 2012-10-24 | 5,310 | 5,440 | 5,290 | 5,410 | 248,500 | 541 |
| 2012-10-23 | 5,270 | 5,300 | 5,230 | 5,280 | 156,300 | 528 |
| 2012-10-22 | 5,200 | 5,260 | 5,180 | 5,230 | 202,300 | 523 |
| 2012-10-19 | 5,230 | 5,240 | 5,180 | 5,190 | 209,900 | 519 |
| 2012-10-18 | 5,170 | 5,240 | 5,140 | 5,240 | 247,700 | 524 |
| 2012-10-17 | 5,090 | 5,220 | 5,080 | 5,160 | 508,300 | 516 |
| 2012-10-16 | 4,980 | 5,050 | 4,980 | 5,050 | 219,600 | 505 |
| 2012-10-15 | 4,950 | 4,970 | 4,935 | 4,970 | 140,300 | 497 |
| 2012-10-12 | 4,940 | 5,020 | 4,925 | 4,930 | 213,600 | 493 |
| 2012-10-11 | 4,945 | 4,975 | 4,910 | 4,925 | 167,500 | 492.50 |
| 2012-10-10 | 4,990 | 5,020 | 4,960 | 4,975 | 110,900 | 497.50 |
| 2012-10-09 | 4,985 | 5,050 | 4,950 | 5,030 | 284,500 | 503 |
| 2012-10-05 | 5,010 | 5,070 | 4,925 | 5,010 | 671,900 | 501 |
| 2012-10-04 | 4,815 | 4,835 | 4,780 | 4,805 | 217,800 | 480.50 |
| 2012-10-03 | 4,755 | 4,820 | 4,755 | 4,810 | 173,700 | 481 |
| 2012-10-02 | 4,885 | 4,900 | 4,765 | 4,780 | 187,700 | 478 |
| 2012-10-01 | 4,935 | 4,935 | 4,855 | 4,905 | 130,400 | 490.50 |
| 2012-09-28 | 4,970 | 4,985 | 4,890 | 4,930 | 180,600 | 493 |
| 2012-09-27 | 4,880 | 4,945 | 4,865 | 4,930 | 194,700 | 493 |
| 2012-09-26 | 4,890 | 4,940 | 4,880 | 4,920 | 275,300 | 492 |
| 2012-09-25 | 4,800 | 4,860 | 4,800 | 4,860 | 175,900 | 486 |
| 2012-09-24 | 4,840 | 4,850 | 4,780 | 4,800 | 203,900 | 480 |
| 2012-09-21 | 4,765 | 4,860 | 4,765 | 4,820 | 243,100 | 482 |
| 2012-09-20 | 4,775 | 4,810 | 4,740 | 4,790 | 173,700 | 479 |
| 2012-09-19 | 4,650 | 4,815 | 4,645 | 4,770 | 289,100 | 477 |
| 2012-09-18 | 4,850 | 4,850 | 4,665 | 4,690 | 687,900 | 469 |
| 2012-09-14 | 5,060 | 5,070 | 4,895 | 4,905 | 402,600 | 490.50 |
| 2012-09-13 | 5,060 | 5,090 | 5,030 | 5,070 | 241,300 | 507 |
| 2012-09-12 | 5,000 | 5,030 | 4,970 | 5,030 | 255,300 | 503 |
| 2012-09-11 | 4,950 | 4,965 | 4,890 | 4,950 | 278,800 | 495 |
| 2012-09-10 | 4,990 | 5,060 | 4,980 | 5,020 | 257,800 | 502 |
| 2012-09-07 | 5,020 | 5,020 | 4,930 | 4,945 | 238,900 | 494.50 |
| 2012-09-06 | 5,050 | 5,100 | 4,925 | 4,960 | 388,200 | 496 |
| 2012-09-05 | 4,960 | 5,060 | 4,905 | 5,000 | 402,600 | 500 |
| 2012-09-04 | 4,910 | 4,940 | 4,865 | 4,905 | 234,200 | 490.50 |
| 2012-09-03 | 4,820 | 4,915 | 4,815 | 4,890 | 288,200 | 489 |
| 2012-08-31 | 4,660 | 4,855 | 4,655 | 4,815 | 408,900 | 481.50 |
| 2012-08-30 | 4,730 | 4,730 | 4,675 | 4,695 | 167,900 | 469.50 |
| 2012-08-29 | 4,750 | 4,775 | 4,705 | 4,710 | 212,400 | 471 |
| 2012-08-28 | 4,810 | 4,830 | 4,730 | 4,760 | 237,300 | 476 |
| 2012-08-27 | 4,775 | 4,815 | 4,730 | 4,740 | 285,800 | 474 |
| 2012-08-24 | 4,680 | 4,745 | 4,655 | 4,725 | 328,200 | 472.50 |
| 2012-08-23 | 4,570 | 4,715 | 4,570 | 4,665 | 368,500 | 466.50 |
| 2012-08-22 | 4,515 | 4,560 | 4,510 | 4,530 | 112,500 | 453 |
| 2012-08-21 | 4,475 | 4,525 | 4,470 | 4,500 | 76,000 | 450 |
| 2012-08-20 | 4,480 | 4,480 | 4,415 | 4,455 | 171,900 | 445.50 |
| 2012-08-17 | 4,575 | 4,575 | 4,470 | 4,485 | 105,500 | 448.50 |
| 2012-08-16 | 4,575 | 4,590 | 4,555 | 4,575 | 96,200 | 457.50 |
| 2012-08-15 | 4,570 | 4,595 | 4,550 | 4,570 | 68,300 | 457 |
| 2012-08-14 | 4,500 | 4,555 | 4,490 | 4,550 | 76,500 | 455 |
| 2012-08-13 | 4,490 | 4,585 | 4,475 | 4,520 | 98,500 | 452 |
| 2012-08-10 | 4,460 | 4,485 | 4,450 | 4,475 | 81,100 | 447.50 |
| 2012-08-09 | 4,435 | 4,455 | 4,400 | 4,455 | 70,000 | 445.50 |
| 2012-08-08 | 4,465 | 4,495 | 4,420 | 4,435 | 107,300 | 443.50 |
| 2012-08-07 | 4,435 | 4,460 | 4,415 | 4,450 | 87,300 | 445 |
| 2012-08-06 | 4,390 | 4,430 | 4,375 | 4,430 | 162,400 | 443 |
| 2012-08-03 | 4,285 | 4,360 | 4,255 | 4,335 | 174,500 | 433.50 |
| 2012-08-02 | 4,325 | 4,340 | 4,275 | 4,305 | 130,000 | 430.50 |
| 2012-08-01 | 4,240 | 4,310 | 4,240 | 4,300 | 95,600 | 430 |
| 2012-07-31 | 4,270 | 4,280 | 4,225 | 4,240 | 81,500 | 424 |
| 2012-07-30 | 4,255 | 4,275 | 4,230 | 4,265 | 48,300 | 426.50 |
| 2012-07-27 | 4,295 | 4,295 | 4,230 | 4,245 | 72,100 | 424.50 |
| 2012-07-26 | 4,255 | 4,270 | 4,200 | 4,270 | 54,200 | 427 |
| 2012-07-25 | 4,230 | 4,270 | 4,210 | 4,255 | 82,100 | 425.50 |
| 2012-07-24 | 4,250 | 4,280 | 4,230 | 4,250 | 92,700 | 425 |
| 2012-07-23 | 4,350 | 4,350 | 4,260 | 4,265 | 108,000 | 426.50 |
| 2012-07-20 | 4,360 | 4,405 | 4,330 | 4,345 | 141,900 | 434.50 |
| 2012-07-19 | 4,360 | 4,385 | 4,315 | 4,340 | 194,200 | 434 |
| 2012-07-18 | 4,435 | 4,440 | 4,340 | 4,360 | 178,600 | 436 |
| 2012-07-17 | 4,410 | 4,440 | 4,360 | 4,430 | 215,000 | 443 |
| 2012-07-13 | 4,450 | 4,475 | 4,420 | 4,430 | 183,900 | 443 |
| 2012-07-12 | 4,495 | 4,495 | 4,440 | 4,470 | 153,800 | 447 |
| 2012-07-11 | 4,455 | 4,495 | 4,430 | 4,495 | 167,800 | 449.50 |
| 2012-07-10 | 4,475 | 4,515 | 4,460 | 4,465 | 164,100 | 446.50 |
| 2012-07-09 | 4,455 | 4,460 | 4,405 | 4,435 | 196,700 | 443.50 |
| 2012-07-06 | 4,325 | 4,405 | 4,320 | 4,370 | 230,600 | 437 |
| 2012-07-05 | 4,310 | 4,340 | 4,310 | 4,325 | 70,100 | 432.50 |
| 2012-07-04 | 4,310 | 4,355 | 4,305 | 4,330 | 121,200 | 433 |
| 2012-07-03 | 4,265 | 4,355 | 4,265 | 4,355 | 116,000 | 435.50 |
| 2012-07-02 | 4,360 | 4,360 | 4,325 | 4,335 | 81,300 | 433.50 |
| 2012-06-29 | 4,245 | 4,345 | 4,245 | 4,330 | 104,700 | 433 |
| 2012-06-28 | 4,280 | 4,280 | 4,235 | 4,275 | 244,300 | 427.50 |
| 2012-06-27 | 4,240 | 4,295 | 4,220 | 4,295 | 71,400 | 429.50 |
| 2012-06-26 | 4,225 | 4,270 | 4,210 | 4,230 | 115,000 | 423 |
| 2012-06-25 | 4,300 | 4,310 | 4,250 | 4,250 | 71,400 | 425 |
| 2012-06-22 | 4,300 | 4,315 | 4,270 | 4,280 | 80,300 | 428 |
| 2012-06-21 | 4,340 | 4,365 | 4,315 | 4,345 | 89,200 | 434.50 |
| 2012-06-20 | 4,265 | 4,330 | 4,265 | 4,325 | 125,200 | 432.50 |
| 2012-06-19 | 4,220 | 4,290 | 4,220 | 4,260 | 118,200 | 426 |
| 2012-06-18 | 4,255 | 4,275 | 4,235 | 4,265 | 170,400 | 426.50 |
| 2012-06-15 | 4,145 | 4,295 | 4,140 | 4,275 | 440,000 | 427.50 |
| 2012-06-14 | 4,100 | 4,130 | 4,080 | 4,120 | 120,300 | 412 |
| 2012-06-13 | 4,085 | 4,115 | 4,070 | 4,105 | 98,400 | 410.50 |
| 2012-06-12 | 4,070 | 4,090 | 4,015 | 4,080 | 100,400 | 408 |
| 2012-06-11 | 4,100 | 4,100 | 4,070 | 4,075 | 93,000 | 407.50 |
| 2012-06-08 | 4,040 | 4,065 | 4,020 | 4,050 | 149,300 | 405 |
| 2012-06-07 | 4,020 | 4,075 | 4,020 | 4,065 | 172,500 | 406.50 |
| 2012-06-06 | 4,105 | 4,135 | 4,055 | 4,075 | 216,400 | 407.50 |
| 2012-06-05 | 4,060 | 4,160 | 4,030 | 4,130 | 245,700 | 413 |
| 2012-06-04 | 3,955 | 4,055 | 3,955 | 4,045 | 129,200 | 404.50 |
| 2012-06-01 | 3,975 | 4,030 | 3,975 | 4,020 | 124,500 | 402 |
| 2012-05-31 | 3,975 | 4,020 | 3,970 | 4,005 | 139,400 | 400.50 |
| 2012-05-30 | 4,040 | 4,050 | 3,995 | 4,010 | 97,000 | 401 |
| 2012-05-29 | 4,015 | 4,030 | 3,985 | 4,030 | 54,200 | 403 |
| 2012-05-28 | 4,035 | 4,055 | 3,990 | 4,015 | 70,300 | 401.50 |
| 2012-05-25 | 4,000 | 4,065 | 3,965 | 4,030 | 74,200 | 403 |
| 2012-05-24 | 3,985 | 4,040 | 3,965 | 3,985 | 72,400 | 398.50 |
| 2012-05-23 | 4,040 | 4,045 | 3,985 | 4,000 | 90,300 | 400 |
| 2012-05-22 | 4,060 | 4,070 | 4,040 | 4,065 | 74,300 | 406.50 |
| 2012-05-21 | 4,010 | 4,105 | 4,010 | 4,055 | 139,300 | 405.50 |
| 2012-05-18 | 4,095 | 4,110 | 4,045 | 4,065 | 188,100 | 406.50 |
| 2012-05-17 | 4,100 | 4,150 | 4,080 | 4,130 | 100,100 | 413 |
| 2012-05-16 | 4,115 | 4,120 | 4,090 | 4,100 | 113,500 | 410 |
| 2012-05-15 | 4,150 | 4,180 | 4,130 | 4,155 | 171,500 | 415.50 |
| 2012-05-14 | 4,170 | 4,215 | 4,155 | 4,180 | 221,600 | 418 |
| 2012-05-11 | 4,245 | 4,270 | 4,175 | 4,190 | 231,200 | 419 |
| 2012-05-10 | 4,200 | 4,225 | 4,165 | 4,210 | 135,300 | 421 |
| 2012-05-09 | 4,195 | 4,210 | 4,160 | 4,200 | 220,700 | 420 |
| 2012-05-08 | 4,240 | 4,240 | 4,200 | 4,210 | 106,000 | 421 |
| 2012-05-07 | 4,270 | 4,270 | 4,225 | 4,240 | 159,900 | 424 |
| 2012-05-02 | 4,320 | 4,340 | 4,285 | 4,340 | 95,800 | 434 |
| 2012-05-01 | 4,340 | 4,355 | 4,290 | 4,310 | 100,900 | 431 |
| 2012-04-27 | 4,375 | 4,380 | 4,325 | 4,340 | 163,200 | 434 |
| 2012-04-26 | 4,335 | 4,385 | 4,330 | 4,345 | 139,400 | 434.50 |
| 2012-04-25 | 4,325 | 4,365 | 4,300 | 4,310 | 201,000 | 431 |
| 2012-04-24 | 4,295 | 4,340 | 4,265 | 4,290 | 303,700 | 429 |
| 2012-04-23 | 4,340 | 4,430 | 4,335 | 4,350 | 311,700 | 435 |
| 2012-04-20 | 4,385 | 4,390 | 4,335 | 4,350 | 289,200 | 435 |
| 2012-04-19 | 4,415 | 4,425 | 4,360 | 4,380 | 240,100 | 438 |
| 2012-04-18 | 4,400 | 4,445 | 4,375 | 4,410 | 429,600 | 441 |
| 2012-04-17 | 4,360 | 4,395 | 4,315 | 4,395 | 231,600 | 439.50 |
| 2012-04-16 | 4,330 | 4,370 | 4,290 | 4,355 | 165,500 | 435.50 |
| 2012-04-13 | 4,280 | 4,370 | 4,200 | 4,300 | 434,100 | 430 |
| 2012-04-12 | 4,235 | 4,250 | 4,160 | 4,190 | 346,900 | 419 |
| 2012-04-11 | 4,215 | 4,295 | 4,210 | 4,230 | 165,900 | 423 |
| 2012-04-10 | 4,255 | 4,255 | 4,210 | 4,240 | 191,400 | 424 |
| 2012-04-09 | 4,250 | 4,285 | 4,230 | 4,255 | 196,600 | 425.50 |
| 2012-04-06 | 4,260 | 4,270 | 4,230 | 4,250 | 183,100 | 425 |
| 2012-04-05 | 4,265 | 4,315 | 4,250 | 4,260 | 226,600 | 426 |
| 2012-04-04 | 4,295 | 4,340 | 4,270 | 4,335 | 340,800 | 433.50 |
| 2012-04-03 | 4,295 | 4,350 | 4,270 | 4,335 | 203,400 | 433.50 |
| 2012-04-02 | 4,265 | 4,340 | 4,255 | 4,300 | 284,000 | 430 |
| 2012-03-30 | 4,260 | 4,285 | 4,235 | 4,280 | 245,100 | 428 |
| 2012-03-29 | 4,185 | 4,295 | 4,175 | 4,285 | 212,900 | 428.50 |
| 2012-03-28 | 4,170 | 4,185 | 4,155 | 4,180 | 98,800 | 418 |
| 2012-03-27 | 4,130 | 4,180 | 4,105 | 4,165 | 165,400 | 416.50 |
| 2012-03-26 | 4,140 | 4,175 | 4,095 | 4,100 | 147,900 | 410 |
| 2012-03-23 | 4,145 | 4,160 | 4,105 | 4,135 | 157,200 | 413.50 |
| 2012-03-22 | 4,160 | 4,175 | 4,145 | 4,155 | 173,900 | 415.50 |
| 2012-03-21 | 4,135 | 4,195 | 4,125 | 4,150 | 298,900 | 415 |
| 2012-03-19 | 4,080 | 4,105 | 4,070 | 4,095 | 193,400 | 409.50 |
| 2012-03-16 | 4,060 | 4,070 | 4,025 | 4,060 | 134,700 | 406 |
| 2012-03-15 | 4,050 | 4,050 | 4,000 | 4,035 | 181,600 | 403.50 |
| 2012-03-14 | 4,070 | 4,135 | 4,050 | 4,050 | 177,100 | 405 |
| 2012-03-13 | 4,000 | 4,025 | 3,945 | 4,000 | 221,000 | 400 |
| 2012-03-12 | 3,995 | 4,080 | 3,980 | 4,010 | 323,300 | 401 |
| 2012-03-09 | 3,970 | 3,970 | 3,920 | 3,965 | 227,400 | 396.50 |
| 2012-03-08 | 3,920 | 3,965 | 3,900 | 3,965 | 238,200 | 396.50 |
| 2012-03-07 | 3,850 | 3,905 | 3,840 | 3,900 | 256,900 | 390 |
| 2012-03-06 | 3,825 | 3,855 | 3,820 | 3,840 | 245,300 | 384 |
| 2012-03-05 | 3,785 | 3,840 | 3,760 | 3,830 | 304,600 | 383 |
| 2012-03-02 | 3,845 | 3,850 | 3,785 | 3,800 | 225,500 | 380 |
| 2012-03-01 | 3,875 | 3,875 | 3,815 | 3,835 | 252,000 | 383.50 |
| 2012-02-29 | 3,885 | 3,935 | 3,865 | 3,870 | 499,200 | 387 |
| 2012-02-28 | 3,820 | 3,865 | 3,815 | 3,865 | 395,100 | 386.50 |
| 2012-02-27 | 3,815 | 3,825 | 3,795 | 3,815 | 372,900 | 381.50 |
| 2012-02-24 | 3,850 | 3,860 | 3,820 | 3,850 | 570,600 | 385 |
| 2012-02-23 | 3,880 | 3,880 | 3,825 | 3,845 | 280,900 | 384.50 |
| 2012-02-22 | 3,840 | 3,890 | 3,835 | 3,880 | 224,600 | 388 |
| 2012-02-21 | 3,830 | 3,840 | 3,790 | 3,840 | 308,300 | 384 |
| 2012-02-20 | 3,875 | 3,875 | 3,830 | 3,835 | 171,700 | 383.50 |
| 2012-02-17 | 3,885 | 3,895 | 3,860 | 3,880 | 166,400 | 388 |
| 2012-02-16 | 3,870 | 3,900 | 3,855 | 3,870 | 165,100 | 387 |
| 2012-02-15 | 3,855 | 3,875 | 3,835 | 3,875 | 190,300 | 387.50 |
| 2012-02-14 | 3,820 | 3,860 | 3,820 | 3,850 | 67,000 | 385 |
| 2012-02-13 | 3,875 | 3,875 | 3,825 | 3,840 | 117,300 | 384 |
| 2012-02-10 | 3,845 | 3,880 | 3,830 | 3,860 | 184,800 | 386 |
| 2012-02-09 | 3,750 | 3,825 | 3,750 | 3,810 | 200,700 | 381 |
| 2012-02-08 | 3,780 | 3,790 | 3,765 | 3,775 | 127,400 | 377.50 |
| 2012-02-07 | 3,830 | 3,830 | 3,780 | 3,780 | 124,200 | 378 |
| 2012-02-06 | 3,820 | 3,835 | 3,805 | 3,830 | 93,900 | 383 |
| 2012-02-03 | 3,820 | 3,825 | 3,780 | 3,785 | 136,800 | 378.50 |
| 2012-02-02 | 3,835 | 3,855 | 3,825 | 3,845 | 268,600 | 384.50 |
| 2012-02-01 | 3,810 | 3,845 | 3,795 | 3,835 | 257,000 | 383.50 |
| 2012-01-31 | 3,765 | 3,800 | 3,745 | 3,795 | 236,800 | 379.50 |
| 2012-01-30 | 3,720 | 3,775 | 3,715 | 3,755 | 268,300 | 375.50 |
| 2012-01-27 | 3,650 | 3,730 | 3,645 | 3,700 | 233,900 | 370 |
| 2012-01-26 | 3,595 | 3,645 | 3,580 | 3,625 | 153,700 | 362.50 |
| 2012-01-25 | 3,645 | 3,645 | 3,580 | 3,585 | 148,600 | 358.50 |
| 2012-01-24 | 3,620 | 3,635 | 3,555 | 3,630 | 218,400 | 363 |
| 2012-01-23 | 3,605 | 3,615 | 3,555 | 3,585 | 183,700 | 358.50 |
| 2012-01-20 | 3,640 | 3,645 | 3,590 | 3,605 | 167,500 | 360.50 |
| 2012-01-19 | 3,635 | 3,675 | 3,605 | 3,605 | 146,600 | 360.50 |
| 2012-01-18 | 3,695 | 3,710 | 3,630 | 3,645 | 212,900 | 364.50 |
| 2012-01-17 | 3,740 | 3,740 | 3,685 | 3,695 | 139,900 | 369.50 |
| 2012-01-16 | 3,705 | 3,745 | 3,675 | 3,745 | 147,000 | 374.50 |
| 2012-01-13 | 3,750 | 3,750 | 3,700 | 3,720 | 227,400 | 372 |
| 2012-01-12 | 3,725 | 3,760 | 3,705 | 3,760 | 218,000 | 376 |
| 2012-01-11 | 3,690 | 3,725 | 3,620 | 3,725 | 275,600 | 372.50 |
| 2012-01-10 | 3,640 | 3,680 | 3,625 | 3,645 | 132,000 | 364.50 |
| 2012-01-06 | 3,645 | 3,660 | 3,620 | 3,635 | 216,900 | 363.50 |
| 2012-01-05 | 3,685 | 3,700 | 3,640 | 3,645 | 238,900 | 364.50 |
| 2012-01-04 | 3,780 | 3,795 | 3,680 | 3,695 | 261,100 | 369.50 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
