1662 石油資源開発(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 | 3,050 | 3,050 | 3,015 | 3,020 | 120,400 | 604 |
| 2012-12-27 | 3,050 | 3,060 | 3,030 | 3,050 | 161,200 | 610 |
| 2012-12-26 | 3,000 | 3,040 | 3,000 | 3,020 | 90,500 | 604 |
| 2012-12-25 | 3,050 | 3,055 | 3,000 | 3,015 | 125,100 | 603 |
| 2012-12-21 | 3,095 | 3,100 | 3,015 | 3,055 | 209,700 | 611 |
| 2012-12-20 | 3,100 | 3,105 | 3,065 | 3,075 | 356,900 | 615 |
| 2012-12-19 | 3,035 | 3,095 | 3,005 | 3,090 | 347,100 | 618 |
| 2012-12-18 | 3,000 | 3,040 | 2,971 | 2,999 | 388,000 | 599.80 |
| 2012-12-17 | 2,865 | 3,005 | 2,858 | 2,995 | 849,400 | 599 |
| 2012-12-14 | 2,824 | 2,838 | 2,808 | 2,834 | 565,800 | 566.80 |
| 2012-12-13 | 2,844 | 2,855 | 2,830 | 2,839 | 216,200 | 567.80 |
| 2012-12-12 | 2,802 | 2,839 | 2,802 | 2,830 | 169,000 | 566 |
| 2012-12-11 | 2,809 | 2,812 | 2,790 | 2,800 | 276,000 | 560 |
| 2012-12-10 | 2,833 | 2,849 | 2,811 | 2,817 | 175,900 | 563.40 |
| 2012-12-07 | 2,861 | 2,866 | 2,822 | 2,831 | 189,300 | 566.20 |
| 2012-12-06 | 2,873 | 2,883 | 2,842 | 2,858 | 186,300 | 571.60 |
| 2012-12-05 | 2,819 | 2,883 | 2,809 | 2,868 | 341,100 | 573.60 |
| 2012-12-04 | 2,828 | 2,845 | 2,806 | 2,828 | 242,400 | 565.60 |
| 2012-12-03 | 2,854 | 2,880 | 2,826 | 2,834 | 329,200 | 566.80 |
| 2012-11-30 | 2,959 | 2,960 | 2,871 | 2,872 | 230,200 | 574.40 |
| 2012-11-29 | 2,857 | 2,976 | 2,850 | 2,938 | 502,700 | 587.60 |
| 2012-11-28 | 2,860 | 2,886 | 2,834 | 2,837 | 208,400 | 567.40 |
| 2012-11-27 | 2,880 | 2,907 | 2,851 | 2,860 | 301,000 | 572 |
| 2012-11-26 | 2,930 | 2,937 | 2,888 | 2,888 | 273,300 | 577.60 |
| 2012-11-22 | 2,941 | 2,948 | 2,895 | 2,910 | 288,500 | 582 |
| 2012-11-21 | 2,950 | 2,974 | 2,915 | 2,943 | 316,600 | 588.60 |
| 2012-11-20 | 2,980 | 2,982 | 2,915 | 2,948 | 344,300 | 589.60 |
| 2012-11-19 | 2,865 | 2,913 | 2,857 | 2,911 | 397,600 | 582.20 |
| 2012-11-16 | 2,818 | 2,839 | 2,789 | 2,828 | 255,700 | 565.60 |
| 2012-11-15 | 2,770 | 2,803 | 2,736 | 2,786 | 207,800 | 557.20 |
| 2012-11-14 | 2,804 | 2,808 | 2,767 | 2,775 | 151,500 | 555 |
| 2012-11-13 | 2,776 | 2,800 | 2,750 | 2,798 | 207,200 | 559.60 |
| 2012-11-12 | 2,796 | 2,807 | 2,752 | 2,755 | 155,900 | 551 |
| 2012-11-09 | 2,808 | 2,811 | 2,765 | 2,796 | 248,100 | 559.20 |
| 2012-11-08 | 2,870 | 2,870 | 2,803 | 2,811 | 358,800 | 562.20 |
| 2012-11-07 | 2,927 | 2,933 | 2,888 | 2,891 | 319,700 | 578.20 |
| 2012-11-06 | 2,915 | 2,935 | 2,879 | 2,879 | 365,600 | 575.80 |
| 2012-11-05 | 2,908 | 2,982 | 2,901 | 2,940 | 362,200 | 588 |
| 2012-11-02 | 2,991 | 3,005 | 2,887 | 2,901 | 441,300 | 580.20 |
| 2012-11-01 | 2,970 | 2,995 | 2,938 | 2,947 | 335,800 | 589.40 |
| 2012-10-31 | 2,950 | 3,005 | 2,931 | 3,005 | 348,600 | 601 |
| 2012-10-30 | 3,060 | 3,070 | 2,952 | 2,955 | 437,200 | 591 |
| 2012-10-29 | 3,200 | 3,205 | 3,040 | 3,055 | 748,000 | 611 |
| 2012-10-26 | 3,390 | 3,405 | 3,325 | 3,340 | 218,600 | 668 |
| 2012-10-25 | 3,430 | 3,445 | 3,405 | 3,415 | 151,500 | 683 |
| 2012-10-24 | 3,415 | 3,480 | 3,395 | 3,435 | 166,300 | 687 |
| 2012-10-23 | 3,515 | 3,520 | 3,460 | 3,485 | 119,600 | 697 |
| 2012-10-22 | 3,470 | 3,530 | 3,450 | 3,520 | 139,800 | 704 |
| 2012-10-19 | 3,450 | 3,505 | 3,415 | 3,490 | 223,500 | 698 |
| 2012-10-18 | 3,460 | 3,475 | 3,435 | 3,460 | 162,100 | 692 |
| 2012-10-17 | 3,425 | 3,480 | 3,415 | 3,460 | 201,800 | 692 |
| 2012-10-16 | 3,445 | 3,445 | 3,360 | 3,410 | 177,900 | 682 |
| 2012-10-15 | 3,295 | 3,430 | 3,295 | 3,410 | 382,200 | 682 |
| 2012-10-12 | 3,260 | 3,320 | 3,260 | 3,285 | 153,100 | 657 |
| 2012-10-11 | 3,310 | 3,355 | 3,265 | 3,270 | 207,200 | 654 |
| 2012-10-10 | 3,310 | 3,380 | 3,300 | 3,345 | 416,200 | 669 |
| 2012-10-09 | 3,395 | 3,425 | 3,315 | 3,335 | 217,700 | 667 |
| 2012-10-05 | 3,390 | 3,405 | 3,370 | 3,395 | 178,900 | 679 |
| 2012-10-04 | 3,400 | 3,415 | 3,305 | 3,390 | 519,500 | 678 |
| 2012-10-03 | 3,250 | 3,545 | 3,235 | 3,380 | 947,800 | 676 |
| 2012-10-02 | 3,190 | 3,235 | 3,190 | 3,210 | 189,600 | 642 |
| 2012-10-01 | 3,100 | 3,150 | 3,080 | 3,145 | 223,100 | 629 |
| 2012-09-28 | 3,140 | 3,175 | 3,115 | 3,130 | 237,700 | 626 |
| 2012-09-27 | 3,115 | 3,150 | 3,060 | 3,130 | 182,000 | 626 |
| 2012-09-26 | 3,125 | 3,180 | 3,120 | 3,145 | 179,200 | 629 |
| 2012-09-25 | 3,115 | 3,200 | 3,100 | 3,195 | 148,600 | 639 |
| 2012-09-24 | 3,190 | 3,210 | 3,160 | 3,175 | 105,100 | 635 |
| 2012-09-21 | 3,175 | 3,240 | 3,165 | 3,195 | 180,600 | 639 |
| 2012-09-20 | 3,190 | 3,255 | 3,140 | 3,165 | 253,900 | 633 |
| 2012-09-19 | 3,240 | 3,290 | 3,205 | 3,230 | 238,400 | 646 |
| 2012-09-18 | 3,235 | 3,300 | 3,230 | 3,285 | 173,100 | 657 |
| 2012-09-14 | 3,130 | 3,240 | 3,115 | 3,235 | 275,000 | 647 |
| 2012-09-13 | 3,065 | 3,090 | 3,015 | 3,075 | 99,000 | 615 |
| 2012-09-12 | 3,000 | 3,075 | 3,000 | 3,055 | 113,600 | 611 |
| 2012-09-11 | 3,005 | 3,010 | 2,960 | 2,999 | 77,100 | 599.80 |
| 2012-09-10 | 3,025 | 3,055 | 3,005 | 3,035 | 85,000 | 607 |
| 2012-09-07 | 2,946 | 3,025 | 2,914 | 3,025 | 167,600 | 605 |
| 2012-09-06 | 2,885 | 2,906 | 2,865 | 2,880 | 107,700 | 576 |
| 2012-09-05 | 2,938 | 2,972 | 2,880 | 2,881 | 146,500 | 576.20 |
| 2012-09-04 | 2,990 | 3,005 | 2,933 | 2,974 | 181,900 | 594.80 |
| 2012-09-03 | 3,000 | 3,030 | 2,974 | 2,984 | 165,300 | 596.80 |
| 2012-08-31 | 3,040 | 3,070 | 3,020 | 3,040 | 158,000 | 608 |
| 2012-08-30 | 3,100 | 3,125 | 3,060 | 3,100 | 121,000 | 620 |
| 2012-08-29 | 3,045 | 3,090 | 3,045 | 3,075 | 110,600 | 615 |
| 2012-08-28 | 3,110 | 3,115 | 3,020 | 3,050 | 139,200 | 610 |
| 2012-08-27 | 3,140 | 3,170 | 3,115 | 3,120 | 114,300 | 624 |
| 2012-08-24 | 3,075 | 3,115 | 3,075 | 3,100 | 63,400 | 620 |
| 2012-08-23 | 3,125 | 3,160 | 3,115 | 3,145 | 92,200 | 629 |
| 2012-08-22 | 3,195 | 3,215 | 3,145 | 3,165 | 86,900 | 633 |
| 2012-08-21 | 3,185 | 3,215 | 3,180 | 3,200 | 92,200 | 640 |
| 2012-08-20 | 3,240 | 3,240 | 3,190 | 3,200 | 175,300 | 640 |
| 2012-08-17 | 3,175 | 3,220 | 3,110 | 3,205 | 185,300 | 641 |
| 2012-08-16 | 3,125 | 3,195 | 3,125 | 3,175 | 170,400 | 635 |
| 2012-08-15 | 3,100 | 3,110 | 3,050 | 3,085 | 88,400 | 617 |
| 2012-08-14 | 3,050 | 3,090 | 3,045 | 3,080 | 141,800 | 616 |
| 2012-08-13 | 3,140 | 3,140 | 3,090 | 3,105 | 77,800 | 621 |
| 2012-08-10 | 3,100 | 3,155 | 3,090 | 3,145 | 175,600 | 629 |
| 2012-08-09 | 3,070 | 3,125 | 3,060 | 3,115 | 223,800 | 623 |
| 2012-08-08 | 3,055 | 3,100 | 3,045 | 3,075 | 262,500 | 615 |
| 2012-08-07 | 2,913 | 2,996 | 2,910 | 2,993 | 168,400 | 598.60 |
| 2012-08-06 | 2,867 | 2,925 | 2,867 | 2,912 | 169,300 | 582.40 |
| 2012-08-03 | 2,827 | 2,925 | 2,802 | 2,846 | 244,000 | 569.20 |
| 2012-08-02 | 2,874 | 2,880 | 2,830 | 2,840 | 190,000 | 568 |
| 2012-08-01 | 2,902 | 2,915 | 2,846 | 2,866 | 253,600 | 573.20 |
| 2012-07-31 | 2,907 | 2,966 | 2,877 | 2,966 | 256,800 | 593.20 |
| 2012-07-30 | 2,991 | 2,998 | 2,910 | 2,931 | 129,000 | 586.20 |
| 2012-07-27 | 2,935 | 2,984 | 2,918 | 2,950 | 146,400 | 590 |
| 2012-07-26 | 2,865 | 2,909 | 2,844 | 2,904 | 123,500 | 580.80 |
| 2012-07-25 | 2,911 | 2,911 | 2,821 | 2,834 | 122,300 | 566.80 |
| 2012-07-24 | 2,900 | 2,945 | 2,890 | 2,937 | 154,200 | 587.40 |
| 2012-07-23 | 2,970 | 2,974 | 2,904 | 2,905 | 116,700 | 581 |
| 2012-07-20 | 3,070 | 3,095 | 3,000 | 3,020 | 190,400 | 604 |
| 2012-07-19 | 2,940 | 3,025 | 2,940 | 3,015 | 152,400 | 603 |
| 2012-07-18 | 2,948 | 2,948 | 2,888 | 2,910 | 135,900 | 582 |
| 2012-07-17 | 2,997 | 2,997 | 2,913 | 2,923 | 214,100 | 584.60 |
| 2012-07-13 | 2,960 | 2,971 | 2,934 | 2,947 | 116,100 | 589.40 |
| 2012-07-12 | 2,990 | 3,005 | 2,941 | 2,961 | 169,400 | 592.20 |
| 2012-07-11 | 3,020 | 3,030 | 2,939 | 2,958 | 345,600 | 591.60 |
| 2012-07-10 | 3,085 | 3,140 | 3,055 | 3,070 | 106,500 | 614 |
| 2012-07-09 | 3,185 | 3,195 | 3,060 | 3,065 | 174,900 | 613 |
| 2012-07-06 | 3,115 | 3,120 | 3,080 | 3,115 | 183,400 | 623 |
| 2012-07-05 | 3,105 | 3,145 | 3,080 | 3,090 | 139,100 | 618 |
| 2012-07-04 | 3,100 | 3,165 | 3,100 | 3,140 | 231,300 | 628 |
| 2012-07-03 | 3,040 | 3,065 | 3,025 | 3,050 | 158,100 | 610 |
| 2012-07-02 | 3,100 | 3,100 | 3,030 | 3,035 | 208,200 | 607 |
| 2012-06-29 | 2,990 | 3,050 | 2,975 | 3,020 | 246,400 | 604 |
| 2012-06-28 | 2,970 | 2,989 | 2,956 | 2,983 | 169,000 | 596.60 |
| 2012-06-27 | 2,908 | 2,939 | 2,882 | 2,939 | 260,700 | 587.80 |
| 2012-06-26 | 2,906 | 2,931 | 2,867 | 2,893 | 247,000 | 578.60 |
| 2012-06-25 | 3,015 | 3,030 | 2,931 | 2,949 | 252,400 | 589.80 |
| 2012-06-22 | 3,010 | 3,050 | 3,000 | 3,005 | 230,900 | 601 |
| 2012-06-21 | 3,115 | 3,140 | 3,090 | 3,105 | 305,300 | 621 |
| 2012-06-20 | 3,130 | 3,135 | 3,060 | 3,130 | 193,100 | 626 |
| 2012-06-19 | 3,070 | 3,120 | 3,040 | 3,065 | 211,400 | 613 |
| 2012-06-18 | 2,983 | 3,095 | 2,983 | 3,085 | 264,500 | 617 |
| 2012-06-15 | 2,974 | 2,975 | 2,916 | 2,939 | 169,400 | 587.80 |
| 2012-06-14 | 2,935 | 2,951 | 2,911 | 2,951 | 162,600 | 590.20 |
| 2012-06-13 | 2,973 | 2,990 | 2,907 | 2,935 | 160,800 | 587 |
| 2012-06-12 | 2,960 | 2,961 | 2,909 | 2,959 | 214,100 | 591.80 |
| 2012-06-11 | 2,981 | 3,035 | 2,955 | 3,020 | 131,700 | 604 |
| 2012-06-08 | 3,055 | 3,055 | 2,915 | 2,927 | 240,500 | 585.40 |
| 2012-06-07 | 3,045 | 3,075 | 3,030 | 3,075 | 198,800 | 615 |
| 2012-06-06 | 2,969 | 3,065 | 2,919 | 3,020 | 302,500 | 604 |
| 2012-06-05 | 2,821 | 2,921 | 2,813 | 2,921 | 225,400 | 584.20 |
| 2012-06-04 | 2,870 | 2,871 | 2,791 | 2,821 | 238,700 | 564.20 |
| 2012-06-01 | 3,035 | 3,045 | 2,917 | 2,934 | 230,700 | 586.80 |
| 2012-05-31 | 2,958 | 3,045 | 2,947 | 3,035 | 366,200 | 607 |
| 2012-05-30 | 2,997 | 3,015 | 2,944 | 3,015 | 306,100 | 603 |
| 2012-05-29 | 2,911 | 2,996 | 2,886 | 2,996 | 209,000 | 599.20 |
| 2012-05-28 | 2,912 | 2,949 | 2,903 | 2,927 | 146,900 | 585.40 |
| 2012-05-25 | 2,981 | 2,995 | 2,907 | 2,923 | 240,200 | 584.60 |
| 2012-05-24 | 2,967 | 2,996 | 2,936 | 2,981 | 198,400 | 596.20 |
| 2012-05-23 | 3,005 | 3,035 | 2,964 | 2,978 | 191,000 | 595.60 |
| 2012-05-22 | 3,050 | 3,100 | 3,010 | 3,030 | 187,900 | 606 |
| 2012-05-21 | 2,938 | 3,005 | 2,938 | 2,978 | 225,800 | 595.60 |
| 2012-05-18 | 3,015 | 3,030 | 2,971 | 2,988 | 267,100 | 597.60 |
| 2012-05-17 | 3,010 | 3,115 | 3,005 | 3,090 | 330,700 | 618 |
| 2012-05-16 | 3,090 | 3,125 | 3,030 | 3,070 | 236,700 | 614 |
| 2012-05-15 | 3,105 | 3,140 | 3,095 | 3,105 | 302,100 | 621 |
| 2012-05-14 | 3,230 | 3,260 | 3,145 | 3,145 | 299,700 | 629 |
| 2012-05-11 | 3,280 | 3,380 | 3,255 | 3,300 | 258,900 | 660 |
| 2012-05-10 | 3,325 | 3,330 | 3,290 | 3,300 | 226,700 | 660 |
| 2012-05-09 | 3,400 | 3,435 | 3,325 | 3,365 | 292,500 | 673 |
| 2012-05-08 | 3,425 | 3,455 | 3,400 | 3,440 | 204,100 | 688 |
| 2012-05-07 | 3,480 | 3,515 | 3,415 | 3,425 | 240,600 | 685 |
| 2012-05-02 | 3,605 | 3,645 | 3,605 | 3,620 | 124,900 | 724 |
| 2012-05-01 | 3,670 | 3,680 | 3,550 | 3,570 | 172,900 | 714 |
| 2012-04-27 | 3,680 | 3,705 | 3,620 | 3,665 | 190,800 | 733 |
| 2012-04-26 | 3,740 | 3,780 | 3,680 | 3,690 | 259,000 | 738 |
| 2012-04-25 | 3,725 | 3,740 | 3,650 | 3,660 | 133,400 | 732 |
| 2012-04-24 | 3,640 | 3,710 | 3,640 | 3,690 | 98,800 | 738 |
| 2012-04-23 | 3,715 | 3,735 | 3,670 | 3,675 | 145,100 | 735 |
| 2012-04-20 | 3,715 | 3,735 | 3,685 | 3,735 | 156,000 | 747 |
| 2012-04-19 | 3,685 | 3,685 | 3,650 | 3,660 | 85,100 | 732 |
| 2012-04-18 | 3,685 | 3,715 | 3,655 | 3,705 | 101,900 | 741 |
| 2012-04-17 | 3,620 | 3,635 | 3,610 | 3,625 | 132,800 | 725 |
| 2012-04-16 | 3,620 | 3,635 | 3,575 | 3,590 | 149,400 | 718 |
| 2012-04-13 | 3,640 | 3,665 | 3,605 | 3,615 | 167,600 | 723 |
| 2012-04-12 | 3,530 | 3,610 | 3,525 | 3,595 | 142,800 | 719 |
| 2012-04-11 | 3,500 | 3,540 | 3,485 | 3,520 | 207,600 | 704 |
| 2012-04-10 | 3,625 | 3,650 | 3,535 | 3,555 | 176,400 | 711 |
| 2012-04-09 | 3,620 | 3,620 | 3,575 | 3,600 | 243,400 | 720 |
| 2012-04-06 | 3,680 | 3,740 | 3,675 | 3,700 | 109,000 | 740 |
| 2012-04-05 | 3,660 | 3,720 | 3,655 | 3,705 | 197,600 | 741 |
| 2012-04-04 | 3,825 | 3,845 | 3,745 | 3,750 | 145,400 | 750 |
| 2012-04-03 | 3,850 | 3,865 | 3,810 | 3,835 | 165,500 | 767 |
| 2012-04-02 | 3,895 | 3,900 | 3,850 | 3,850 | 224,900 | 770 |
| 2012-03-30 | 3,875 | 3,875 | 3,835 | 3,855 | 243,100 | 771 |
| 2012-03-29 | 3,940 | 3,975 | 3,885 | 3,910 | 332,900 | 782 |
| 2012-03-28 | 3,855 | 3,905 | 3,855 | 3,895 | 131,100 | 779 |
| 2012-03-27 | 3,950 | 3,960 | 3,900 | 3,945 | 166,600 | 789 |
| 2012-03-26 | 3,875 | 3,930 | 3,855 | 3,910 | 126,900 | 782 |
| 2012-03-23 | 3,835 | 3,920 | 3,835 | 3,855 | 177,800 | 771 |
| 2012-03-22 | 3,905 | 3,950 | 3,895 | 3,905 | 210,500 | 781 |
| 2012-03-21 | 3,945 | 3,995 | 3,910 | 3,920 | 224,600 | 784 |
| 2012-03-19 | 4,005 | 4,025 | 3,995 | 4,000 | 118,700 | 800 |
| 2012-03-16 | 3,960 | 3,990 | 3,950 | 3,985 | 180,200 | 797 |
| 2012-03-15 | 3,940 | 4,020 | 3,915 | 3,985 | 413,800 | 797 |
| 2012-03-14 | 4,065 | 4,065 | 3,950 | 3,965 | 815,800 | 793 |
| 2012-03-13 | 4,065 | 4,090 | 4,025 | 4,055 | 351,100 | 811 |
| 2012-03-12 | 4,005 | 4,130 | 4,005 | 4,090 | 501,200 | 818 |
| 2012-03-09 | 4,020 | 4,020 | 3,950 | 3,975 | 307,400 | 795 |
| 2012-03-08 | 3,900 | 3,990 | 3,890 | 3,970 | 351,900 | 794 |
| 2012-03-07 | 3,765 | 3,855 | 3,765 | 3,845 | 314,700 | 769 |
| 2012-03-06 | 3,865 | 3,905 | 3,800 | 3,805 | 287,500 | 761 |
| 2012-03-05 | 3,930 | 3,940 | 3,855 | 3,870 | 225,500 | 774 |
| 2012-03-02 | 3,935 | 3,980 | 3,915 | 3,930 | 209,100 | 786 |
| 2012-03-01 | 3,945 | 3,950 | 3,840 | 3,865 | 391,900 | 773 |
| 2012-02-29 | 3,980 | 4,015 | 3,930 | 3,945 | 339,800 | 789 |
| 2012-02-28 | 3,920 | 3,985 | 3,890 | 3,970 | 307,300 | 794 |
| 2012-02-27 | 4,135 | 4,140 | 3,970 | 3,985 | 374,900 | 797 |
| 2012-02-24 | 4,000 | 4,090 | 3,975 | 4,065 | 399,100 | 813 |
| 2012-02-23 | 3,960 | 3,975 | 3,925 | 3,950 | 257,600 | 790 |
| 2012-02-22 | 3,945 | 4,050 | 3,920 | 3,980 | 428,000 | 796 |
| 2012-02-21 | 3,900 | 3,920 | 3,830 | 3,855 | 308,500 | 771 |
| 2012-02-20 | 3,910 | 3,930 | 3,835 | 3,900 | 437,300 | 780 |
| 2012-02-17 | 3,700 | 3,860 | 3,695 | 3,745 | 486,100 | 749 |
| 2012-02-16 | 3,620 | 3,675 | 3,615 | 3,650 | 290,600 | 730 |
| 2012-02-15 | 3,490 | 3,590 | 3,480 | 3,550 | 263,600 | 710 |
| 2012-02-14 | 3,460 | 3,495 | 3,440 | 3,475 | 114,200 | 695 |
| 2012-02-13 | 3,455 | 3,465 | 3,420 | 3,460 | 201,100 | 692 |
| 2012-02-10 | 3,440 | 3,620 | 3,410 | 3,485 | 299,500 | 697 |
| 2012-02-09 | 3,445 | 3,460 | 3,405 | 3,445 | 119,000 | 689 |
| 2012-02-08 | 3,430 | 3,440 | 3,390 | 3,430 | 156,900 | 686 |
| 2012-02-07 | 3,395 | 3,420 | 3,350 | 3,365 | 192,500 | 673 |
| 2012-02-06 | 3,510 | 3,520 | 3,410 | 3,425 | 183,500 | 685 |
| 2012-02-03 | 3,385 | 3,440 | 3,385 | 3,440 | 105,700 | 688 |
| 2012-02-02 | 3,415 | 3,435 | 3,380 | 3,380 | 148,800 | 676 |
| 2012-02-01 | 3,365 | 3,410 | 3,365 | 3,385 | 110,500 | 677 |
| 2012-01-31 | 3,405 | 3,430 | 3,355 | 3,370 | 204,100 | 674 |
| 2012-01-30 | 3,420 | 3,445 | 3,370 | 3,375 | 113,100 | 675 |
| 2012-01-27 | 3,360 | 3,440 | 3,360 | 3,420 | 125,500 | 684 |
| 2012-01-26 | 3,400 | 3,410 | 3,365 | 3,375 | 144,100 | 675 |
| 2012-01-25 | 3,355 | 3,405 | 3,340 | 3,385 | 194,900 | 677 |
| 2012-01-24 | 3,330 | 3,395 | 3,330 | 3,380 | 136,500 | 676 |
| 2012-01-23 | 3,310 | 3,335 | 3,265 | 3,335 | 123,200 | 667 |
| 2012-01-20 | 3,350 | 3,360 | 3,305 | 3,340 | 277,100 | 668 |
| 2012-01-19 | 3,300 | 3,325 | 3,265 | 3,300 | 218,800 | 660 |
| 2012-01-18 | 3,160 | 3,310 | 3,145 | 3,260 | 270,600 | 652 |
| 2012-01-17 | 3,105 | 3,155 | 3,105 | 3,155 | 150,900 | 631 |
| 2012-01-16 | 3,095 | 3,095 | 3,055 | 3,085 | 126,800 | 617 |
| 2012-01-13 | 3,080 | 3,110 | 3,070 | 3,095 | 89,900 | 619 |
| 2012-01-12 | 3,060 | 3,070 | 3,035 | 3,070 | 116,700 | 614 |
| 2012-01-11 | 3,035 | 3,080 | 3,035 | 3,080 | 177,900 | 616 |
| 2012-01-10 | 3,000 | 3,035 | 2,962 | 3,030 | 416,600 | 606 |
| 2012-01-06 | 3,015 | 3,030 | 2,988 | 3,015 | 156,200 | 603 |
| 2012-01-05 | 3,100 | 3,105 | 3,040 | 3,060 | 139,100 | 612 |
| 2012-01-04 | 3,070 | 3,115 | 3,060 | 3,095 | 198,300 | 619 |
分割・併合履歴 ： [2024-09-27]1株→5株
