2229 カルビー(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 | 6,050 | 6,110 | 6,020 | 6,100 | 144,400 | 1,525 |
| 2012-12-27 | 6,140 | 6,160 | 6,050 | 6,090 | 161,600 | 1,522.50 |
| 2012-12-26 | 6,280 | 6,280 | 6,100 | 6,140 | 155,500 | 1,535 |
| 2012-12-25 | 6,420 | 6,430 | 6,210 | 6,230 | 182,200 | 1,557.50 |
| 2012-12-21 | 6,160 | 6,400 | 6,150 | 6,340 | 430,600 | 1,585 |
| 2012-12-20 | 6,170 | 6,330 | 6,120 | 6,160 | 383,300 | 1,540 |
| 2012-12-19 | 5,930 | 6,170 | 5,880 | 6,130 | 392,100 | 1,532.50 |
| 2012-12-18 | 6,080 | 6,120 | 5,930 | 5,980 | 331,600 | 1,495 |
| 2012-12-17 | 6,120 | 6,180 | 6,060 | 6,140 | 235,900 | 1,535 |
| 2012-12-14 | 6,160 | 6,290 | 6,080 | 6,150 | 596,300 | 1,537.50 |
| 2012-12-13 | 6,250 | 6,250 | 6,030 | 6,070 | 590,200 | 1,517.50 |
| 2012-12-12 | 6,560 | 6,560 | 6,300 | 6,300 | 490,900 | 1,575 |
| 2012-12-11 | 6,700 | 6,700 | 6,510 | 6,540 | 269,100 | 1,635 |
| 2012-12-10 | 6,720 | 6,740 | 6,620 | 6,650 | 183,500 | 1,662.50 |
| 2012-12-07 | 6,720 | 6,750 | 6,710 | 6,750 | 133,100 | 1,687.50 |
| 2012-12-06 | 6,860 | 6,860 | 6,670 | 6,700 | 318,500 | 1,675 |
| 2012-12-05 | 6,880 | 6,880 | 6,810 | 6,860 | 175,200 | 1,715 |
| 2012-12-04 | 6,760 | 6,910 | 6,700 | 6,890 | 334,300 | 1,722.50 |
| 2012-12-03 | 6,740 | 6,780 | 6,680 | 6,700 | 261,300 | 1,675 |
| 2012-11-30 | 6,780 | 6,870 | 6,730 | 6,730 | 1,136,200 | 1,682.50 |
| 2012-11-29 | 6,900 | 6,910 | 6,740 | 6,860 | 367,200 | 1,715 |
| 2012-11-28 | 6,930 | 6,940 | 6,820 | 6,880 | 303,000 | 1,720 |
| 2012-11-27 | 6,820 | 6,960 | 6,770 | 6,870 | 649,500 | 1,717.50 |
| 2012-11-26 | 6,530 | 6,780 | 6,490 | 6,710 | 717,500 | 1,677.50 |
| 2012-11-22 | 6,880 | 6,890 | 6,620 | 6,680 | 1,052,300 | 1,670 |
| 2012-11-21 | 7,110 | 7,200 | 6,890 | 6,950 | 928,600 | 1,737.50 |
| 2012-11-20 | 7,180 | 7,330 | 7,150 | 7,260 | 273,500 | 1,815 |
| 2012-11-19 | 7,010 | 7,300 | 6,910 | 7,280 | 407,200 | 1,820 |
| 2012-11-16 | 7,110 | 7,130 | 6,810 | 7,020 | 667,000 | 1,755 |
| 2012-11-15 | 7,170 | 7,340 | 7,140 | 7,140 | 351,400 | 1,785 |
| 2012-11-14 | 7,170 | 7,220 | 7,130 | 7,140 | 150,000 | 1,785 |
| 2012-11-13 | 7,260 | 7,310 | 7,150 | 7,170 | 163,000 | 1,792.50 |
| 2012-11-12 | 7,340 | 7,370 | 7,240 | 7,260 | 162,300 | 1,815 |
| 2012-11-09 | 7,150 | 7,380 | 7,100 | 7,340 | 260,000 | 1,835 |
| 2012-11-08 | 7,160 | 7,270 | 7,150 | 7,170 | 140,400 | 1,792.50 |
| 2012-11-07 | 7,280 | 7,350 | 7,170 | 7,230 | 231,200 | 1,807.50 |
| 2012-11-06 | 7,420 | 7,420 | 7,280 | 7,300 | 192,600 | 1,825 |
| 2012-11-05 | 7,440 | 7,530 | 7,380 | 7,430 | 198,800 | 1,857.50 |
| 2012-11-02 | 7,300 | 7,520 | 7,230 | 7,470 | 583,000 | 1,867.50 |
| 2012-11-01 | 7,360 | 7,400 | 6,990 | 7,220 | 518,600 | 1,805 |
| 2012-10-31 | 7,320 | 7,350 | 7,250 | 7,330 | 240,200 | 1,832.50 |
| 2012-10-30 | 7,420 | 7,420 | 7,270 | 7,270 | 344,200 | 1,817.50 |
| 2012-10-29 | 7,390 | 7,420 | 7,270 | 7,390 | 323,400 | 1,847.50 |
| 2012-10-26 | 7,450 | 7,450 | 7,300 | 7,360 | 282,300 | 1,840 |
| 2012-10-25 | 7,240 | 7,390 | 7,220 | 7,330 | 354,400 | 1,832.50 |
| 2012-10-24 | 7,090 | 7,190 | 7,090 | 7,170 | 165,700 | 1,792.50 |
| 2012-10-23 | 7,050 | 7,200 | 7,030 | 7,100 | 325,000 | 1,775 |
| 2012-10-22 | 6,960 | 7,030 | 6,850 | 7,000 | 209,300 | 1,750 |
| 2012-10-19 | 7,160 | 7,160 | 6,970 | 7,010 | 346,900 | 1,752.50 |
| 2012-10-18 | 6,940 | 7,210 | 6,930 | 7,200 | 373,900 | 1,800 |
| 2012-10-17 | 6,840 | 6,900 | 6,740 | 6,900 | 217,300 | 1,725 |
| 2012-10-16 | 6,760 | 6,870 | 6,740 | 6,830 | 130,800 | 1,707.50 |
| 2012-10-15 | 6,820 | 6,820 | 6,700 | 6,780 | 131,800 | 1,695 |
| 2012-10-12 | 6,840 | 6,870 | 6,740 | 6,840 | 177,200 | 1,710 |
| 2012-10-11 | 6,820 | 6,850 | 6,730 | 6,800 | 208,300 | 1,700 |
| 2012-10-10 | 6,780 | 6,900 | 6,750 | 6,840 | 247,600 | 1,710 |
| 2012-10-09 | 6,590 | 6,780 | 6,560 | 6,780 | 214,800 | 1,695 |
| 2012-10-05 | 6,590 | 6,640 | 6,510 | 6,560 | 229,900 | 1,640 |
| 2012-10-04 | 6,540 | 6,590 | 6,410 | 6,550 | 230,200 | 1,637.50 |
| 2012-10-03 | 6,570 | 6,690 | 6,460 | 6,480 | 225,400 | 1,620 |
| 2012-10-02 | 6,730 | 6,730 | 6,480 | 6,490 | 306,700 | 1,622.50 |
| 2012-10-01 | 6,810 | 6,810 | 6,650 | 6,740 | 162,200 | 1,685 |
| 2012-09-28 | 6,740 | 6,880 | 6,700 | 6,840 | 229,900 | 1,710 |
| 2012-09-27 | 6,880 | 6,930 | 6,640 | 6,780 | 392,100 | 1,695 |
| 2012-09-26 | 6,600 | 6,820 | 6,550 | 6,800 | 365,500 | 1,700 |
| 2012-09-25 | 6,370 | 6,570 | 6,350 | 6,550 | 336,100 | 1,637.50 |
| 2012-09-24 | 6,200 | 6,350 | 6,150 | 6,340 | 247,400 | 1,585 |
| 2012-09-21 | 6,080 | 6,260 | 6,070 | 6,240 | 313,300 | 1,560 |
| 2012-09-20 | 5,830 | 6,070 | 5,820 | 6,010 | 247,700 | 1,502.50 |
| 2012-09-19 | 5,840 | 5,960 | 5,800 | 5,820 | 160,800 | 1,455 |
| 2012-09-18 | 6,030 | 6,040 | 5,770 | 5,800 | 247,200 | 1,450 |
| 2012-09-14 | 6,260 | 6,260 | 6,010 | 6,030 | 181,200 | 1,507.50 |
| 2012-09-13 | 6,240 | 6,280 | 6,230 | 6,230 | 64,200 | 1,557.50 |
| 2012-09-12 | 6,130 | 6,280 | 6,110 | 6,280 | 139,300 | 1,570 |
| 2012-09-11 | 6,030 | 6,140 | 5,990 | 6,130 | 102,600 | 1,532.50 |
| 2012-09-10 | 6,020 | 6,070 | 5,970 | 6,040 | 106,000 | 1,510 |
| 2012-09-07 | 6,030 | 6,110 | 5,930 | 6,020 | 148,000 | 1,505 |
| 2012-09-06 | 6,070 | 6,120 | 6,010 | 6,080 | 157,800 | 1,520 |
| 2012-09-05 | 6,000 | 6,180 | 5,980 | 6,100 | 245,000 | 1,525 |
| 2012-09-04 | 6,290 | 6,290 | 6,010 | 6,030 | 200,200 | 1,507.50 |
| 2012-09-03 | 6,240 | 6,310 | 6,180 | 6,280 | 185,800 | 1,570 |
| 2012-08-31 | 6,200 | 6,270 | 6,160 | 6,190 | 157,300 | 1,547.50 |
| 2012-08-30 | 6,280 | 6,330 | 6,150 | 6,160 | 210,200 | 1,540 |
| 2012-08-29 | 6,050 | 6,370 | 6,050 | 6,240 | 410,300 | 1,560 |
| 2012-08-28 | 5,940 | 6,040 | 5,920 | 6,030 | 224,200 | 1,507.50 |
| 2012-08-27 | 5,870 | 5,930 | 5,870 | 5,900 | 91,200 | 1,475 |
| 2012-08-24 | 5,910 | 5,910 | 5,840 | 5,860 | 79,700 | 1,465 |
| 2012-08-23 | 5,890 | 5,900 | 5,840 | 5,890 | 53,900 | 1,472.50 |
| 2012-08-22 | 5,860 | 5,900 | 5,780 | 5,890 | 90,100 | 1,472.50 |
| 2012-08-21 | 5,720 | 5,890 | 5,720 | 5,850 | 108,400 | 1,462.50 |
| 2012-08-20 | 5,740 | 5,790 | 5,700 | 5,720 | 66,700 | 1,430 |
| 2012-08-17 | 5,800 | 5,810 | 5,720 | 5,740 | 88,000 | 1,435 |
| 2012-08-16 | 5,860 | 5,900 | 5,750 | 5,810 | 189,600 | 1,452.50 |
| 2012-08-15 | 5,810 | 5,900 | 5,770 | 5,820 | 156,600 | 1,455 |
| 2012-08-14 | 5,690 | 5,800 | 5,680 | 5,780 | 144,300 | 1,445 |
| 2012-08-13 | 5,500 | 5,630 | 5,480 | 5,620 | 73,200 | 1,405 |
| 2012-08-10 | 5,520 | 5,600 | 5,490 | 5,570 | 82,300 | 1,392.50 |
| 2012-08-09 | 5,610 | 5,610 | 5,500 | 5,550 | 116,600 | 1,387.50 |
| 2012-08-08 | 5,680 | 5,700 | 5,590 | 5,600 | 99,500 | 1,400 |
| 2012-08-07 | 5,600 | 5,780 | 5,600 | 5,670 | 116,200 | 1,417.50 |
| 2012-08-06 | 5,580 | 5,620 | 5,550 | 5,560 | 94,900 | 1,390 |
| 2012-08-03 | 5,520 | 5,630 | 5,450 | 5,610 | 98,100 | 1,402.50 |
| 2012-08-02 | 5,570 | 5,640 | 5,490 | 5,540 | 138,800 | 1,385 |
| 2012-08-01 | 5,460 | 5,560 | 5,420 | 5,560 | 206,400 | 1,390 |
| 2012-07-31 | 5,300 | 5,480 | 5,290 | 5,460 | 156,300 | 1,365 |
| 2012-07-30 | 5,290 | 5,300 | 5,230 | 5,290 | 68,700 | 1,322.50 |
| 2012-07-27 | 5,280 | 5,300 | 5,230 | 5,260 | 89,800 | 1,315 |
| 2012-07-26 | 5,230 | 5,270 | 5,160 | 5,250 | 111,700 | 1,312.50 |
| 2012-07-25 | 5,050 | 5,240 | 5,050 | 5,170 | 105,800 | 1,292.50 |
| 2012-07-24 | 5,070 | 5,100 | 5,050 | 5,080 | 75,200 | 1,270 |
| 2012-07-23 | 5,070 | 5,150 | 5,040 | 5,060 | 74,600 | 1,265 |
| 2012-07-20 | 5,190 | 5,210 | 5,140 | 5,170 | 74,400 | 1,292.50 |
| 2012-07-19 | 5,290 | 5,340 | 5,180 | 5,200 | 125,500 | 1,300 |
| 2012-07-18 | 5,180 | 5,260 | 5,180 | 5,250 | 120,700 | 1,312.50 |
| 2012-07-17 | 5,240 | 5,270 | 5,110 | 5,150 | 154,900 | 1,287.50 |
| 2012-07-13 | 5,200 | 5,250 | 5,090 | 5,230 | 211,700 | 1,307.50 |
| 2012-07-12 | 5,330 | 5,330 | 5,210 | 5,220 | 174,700 | 1,305 |
| 2012-07-11 | 5,440 | 5,440 | 5,290 | 5,370 | 116,300 | 1,342.50 |
| 2012-07-10 | 5,450 | 5,530 | 5,430 | 5,430 | 209,700 | 1,357.50 |
| 2012-07-09 | 5,340 | 5,460 | 5,340 | 5,440 | 125,400 | 1,360 |
| 2012-07-06 | 5,330 | 5,450 | 5,310 | 5,370 | 184,400 | 1,342.50 |
| 2012-07-05 | 5,300 | 5,330 | 5,270 | 5,310 | 152,100 | 1,327.50 |
| 2012-07-04 | 5,340 | 5,380 | 5,330 | 5,350 | 198,000 | 1,337.50 |
| 2012-07-03 | 5,340 | 5,450 | 5,300 | 5,410 | 287,200 | 1,352.50 |
| 2012-07-02 | 5,030 | 5,270 | 4,990 | 5,260 | 195,700 | 1,315 |
| 2012-06-29 | 5,000 | 5,020 | 4,965 | 4,995 | 89,200 | 1,248.75 |
| 2012-06-28 | 5,040 | 5,040 | 4,965 | 5,000 | 65,000 | 1,250 |
| 2012-06-27 | 4,955 | 5,020 | 4,950 | 5,020 | 74,500 | 1,255 |
| 2012-06-26 | 4,935 | 4,935 | 4,900 | 4,930 | 82,000 | 1,232.50 |
| 2012-06-25 | 4,860 | 4,970 | 4,840 | 4,935 | 125,400 | 1,233.75 |
| 2012-06-22 | 4,870 | 4,875 | 4,820 | 4,855 | 80,500 | 1,213.75 |
| 2012-06-21 | 4,800 | 4,890 | 4,790 | 4,885 | 81,500 | 1,221.25 |
| 2012-06-20 | 4,730 | 4,800 | 4,715 | 4,795 | 56,000 | 1,198.75 |
| 2012-06-19 | 4,700 | 4,755 | 4,660 | 4,710 | 44,900 | 1,177.50 |
| 2012-06-18 | 4,640 | 4,710 | 4,640 | 4,695 | 46,000 | 1,173.75 |
| 2012-06-15 | 4,650 | 4,720 | 4,650 | 4,705 | 42,900 | 1,176.25 |
| 2012-06-14 | 4,610 | 4,660 | 4,610 | 4,650 | 57,800 | 1,162.50 |
| 2012-06-13 | 4,680 | 4,700 | 4,630 | 4,665 | 65,500 | 1,166.25 |
| 2012-06-12 | 4,700 | 4,735 | 4,680 | 4,705 | 53,600 | 1,176.25 |
| 2012-06-11 | 4,720 | 4,755 | 4,690 | 4,700 | 59,900 | 1,175 |
| 2012-06-08 | 4,765 | 4,790 | 4,680 | 4,715 | 80,700 | 1,178.75 |
| 2012-06-07 | 4,650 | 4,765 | 4,605 | 4,755 | 126,400 | 1,188.75 |
| 2012-06-06 | 4,620 | 4,655 | 4,600 | 4,620 | 68,600 | 1,155 |
| 2012-06-05 | 4,635 | 4,660 | 4,605 | 4,635 | 55,200 | 1,158.75 |
| 2012-06-04 | 4,545 | 4,640 | 4,545 | 4,620 | 73,600 | 1,155 |
| 2012-06-01 | 4,570 | 4,645 | 4,570 | 4,615 | 98,100 | 1,153.75 |
| 2012-05-31 | 4,470 | 4,675 | 4,420 | 4,675 | 253,500 | 1,168.75 |
| 2012-05-30 | 4,480 | 4,520 | 4,420 | 4,465 | 130,700 | 1,116.25 |
| 2012-05-29 | 4,255 | 4,460 | 4,240 | 4,455 | 171,300 | 1,113.75 |
| 2012-05-28 | 4,290 | 4,295 | 4,195 | 4,215 | 79,000 | 1,053.75 |
| 2012-05-25 | 4,230 | 4,270 | 4,190 | 4,210 | 151,100 | 1,052.50 |
| 2012-05-24 | 4,210 | 4,315 | 4,210 | 4,255 | 75,500 | 1,063.75 |
| 2012-05-23 | 4,320 | 4,340 | 4,255 | 4,280 | 74,200 | 1,070 |
| 2012-05-22 | 4,300 | 4,345 | 4,270 | 4,330 | 87,900 | 1,082.50 |
| 2012-05-21 | 4,255 | 4,360 | 4,255 | 4,320 | 63,300 | 1,080 |
| 2012-05-18 | 4,350 | 4,370 | 4,305 | 4,325 | 113,700 | 1,081.25 |
| 2012-05-17 | 4,445 | 4,460 | 4,400 | 4,435 | 75,100 | 1,108.75 |
| 2012-05-16 | 4,420 | 4,495 | 4,365 | 4,410 | 102,600 | 1,102.50 |
| 2012-05-15 | 4,400 | 4,495 | 4,360 | 4,465 | 137,800 | 1,116.25 |
| 2012-05-14 | 4,400 | 4,525 | 4,400 | 4,480 | 114,200 | 1,120 |
| 2012-05-11 | 4,640 | 4,640 | 4,530 | 4,530 | 97,200 | 1,132.50 |
| 2012-05-10 | 4,590 | 4,675 | 4,515 | 4,640 | 150,000 | 1,160 |
| 2012-05-09 | 4,680 | 4,690 | 4,580 | 4,620 | 301,700 | 1,155 |
| 2012-05-08 | 4,760 | 4,830 | 4,680 | 4,785 | 213,400 | 1,196.25 |
| 2012-05-07 | 4,785 | 4,840 | 4,720 | 4,755 | 122,800 | 1,188.75 |
| 2012-05-02 | 4,840 | 4,880 | 4,790 | 4,880 | 81,300 | 1,220 |
| 2012-05-01 | 4,870 | 4,875 | 4,815 | 4,820 | 109,800 | 1,205 |
| 2012-04-27 | 4,840 | 4,865 | 4,750 | 4,845 | 241,900 | 1,211.25 |
| 2012-04-26 | 4,720 | 4,850 | 4,710 | 4,785 | 386,400 | 1,196.25 |
| 2012-04-25 | 4,635 | 4,710 | 4,625 | 4,695 | 145,500 | 1,173.75 |
| 2012-04-24 | 4,675 | 4,725 | 4,630 | 4,700 | 121,600 | 1,175 |
| 2012-04-23 | 4,725 | 4,760 | 4,670 | 4,675 | 83,200 | 1,168.75 |
| 2012-04-20 | 4,625 | 4,740 | 4,625 | 4,730 | 129,300 | 1,182.50 |
| 2012-04-19 | 4,780 | 4,780 | 4,600 | 4,610 | 246,300 | 1,152.50 |
| 2012-04-18 | 4,845 | 4,845 | 4,740 | 4,785 | 156,500 | 1,196.25 |
| 2012-04-17 | 4,880 | 4,885 | 4,710 | 4,750 | 225,500 | 1,187.50 |
| 2012-04-16 | 4,735 | 4,925 | 4,735 | 4,905 | 270,200 | 1,226.25 |
| 2012-04-13 | 4,630 | 4,810 | 4,630 | 4,730 | 244,800 | 1,182.50 |
| 2012-04-12 | 4,560 | 4,660 | 4,555 | 4,615 | 134,200 | 1,153.75 |
| 2012-04-11 | 4,570 | 4,635 | 4,525 | 4,585 | 213,000 | 1,146.25 |
| 2012-04-10 | 4,355 | 4,645 | 4,340 | 4,590 | 353,000 | 1,147.50 |
| 2012-04-09 | 4,230 | 4,330 | 4,175 | 4,300 | 114,600 | 1,075 |
| 2012-04-06 | 4,240 | 4,290 | 4,150 | 4,230 | 103,300 | 1,057.50 |
| 2012-04-05 | 4,200 | 4,330 | 4,200 | 4,310 | 174,700 | 1,077.50 |
| 2012-04-04 | 4,150 | 4,230 | 4,150 | 4,200 | 108,500 | 1,050 |
| 2012-04-03 | 4,085 | 4,120 | 4,070 | 4,115 | 112,000 | 1,028.75 |
| 2012-04-02 | 4,190 | 4,190 | 4,095 | 4,135 | 108,000 | 1,033.75 |
| 2012-03-30 | 4,000 | 4,275 | 3,970 | 4,215 | 264,400 | 1,053.75 |
| 2012-03-29 | 3,860 | 4,055 | 3,860 | 4,015 | 301,200 | 1,003.75 |
| 2012-03-28 | 3,840 | 3,885 | 3,800 | 3,855 | 62,800 | 963.75 |
| 2012-03-27 | 3,815 | 3,895 | 3,815 | 3,890 | 81,600 | 972.50 |
| 2012-03-26 | 3,825 | 3,850 | 3,815 | 3,840 | 36,800 | 960 |
| 2012-03-23 | 3,840 | 3,845 | 3,815 | 3,820 | 29,300 | 955 |
| 2012-03-22 | 3,770 | 3,835 | 3,745 | 3,835 | 59,900 | 958.75 |
| 2012-03-21 | 3,790 | 3,800 | 3,750 | 3,755 | 37,700 | 938.75 |
| 2012-03-19 | 3,815 | 3,820 | 3,795 | 3,805 | 22,700 | 951.25 |
| 2012-03-16 | 3,785 | 3,815 | 3,770 | 3,815 | 58,200 | 953.75 |
| 2012-03-15 | 3,800 | 3,815 | 3,780 | 3,790 | 41,100 | 947.50 |
| 2012-03-14 | 3,800 | 3,810 | 3,780 | 3,795 | 52,700 | 948.75 |
| 2012-03-13 | 3,765 | 3,795 | 3,760 | 3,790 | 33,500 | 947.50 |
| 2012-03-12 | 3,800 | 3,800 | 3,770 | 3,775 | 44,000 | 943.75 |
| 2012-03-09 | 3,800 | 3,810 | 3,790 | 3,805 | 110,200 | 951.25 |
| 2012-03-08 | 3,790 | 3,800 | 3,765 | 3,790 | 46,000 | 947.50 |
| 2012-03-07 | 3,750 | 3,800 | 3,740 | 3,770 | 49,400 | 942.50 |
| 2012-03-06 | 3,790 | 3,820 | 3,765 | 3,810 | 50,700 | 952.50 |
| 2012-03-05 | 3,745 | 3,785 | 3,740 | 3,770 | 46,900 | 942.50 |
| 2012-03-02 | 3,780 | 3,800 | 3,760 | 3,800 | 50,200 | 950 |
| 2012-03-01 | 3,790 | 3,800 | 3,730 | 3,750 | 80,000 | 937.50 |
| 2012-02-29 | 3,775 | 3,845 | 3,760 | 3,800 | 127,200 | 950 |
| 2012-02-28 | 3,695 | 3,770 | 3,670 | 3,745 | 86,800 | 936.25 |
| 2012-02-27 | 3,695 | 3,695 | 3,660 | 3,695 | 32,300 | 923.75 |
| 2012-02-24 | 3,665 | 3,695 | 3,650 | 3,670 | 44,900 | 917.50 |
| 2012-02-23 | 3,705 | 3,705 | 3,645 | 3,670 | 56,500 | 917.50 |
| 2012-02-22 | 3,625 | 3,705 | 3,610 | 3,705 | 105,900 | 926.25 |
| 2012-02-21 | 3,580 | 3,615 | 3,545 | 3,605 | 80,400 | 901.25 |
| 2012-02-20 | 3,625 | 3,630 | 3,570 | 3,580 | 68,400 | 895 |
| 2012-02-17 | 3,600 | 3,615 | 3,585 | 3,595 | 52,300 | 898.75 |
| 2012-02-16 | 3,605 | 3,610 | 3,580 | 3,595 | 119,700 | 898.75 |
| 2012-02-15 | 3,675 | 3,675 | 3,605 | 3,615 | 86,500 | 903.75 |
| 2012-02-14 | 3,620 | 3,675 | 3,610 | 3,665 | 72,400 | 916.25 |
| 2012-02-13 | 3,625 | 3,635 | 3,610 | 3,625 | 24,500 | 906.25 |
| 2012-02-10 | 3,645 | 3,645 | 3,615 | 3,635 | 72,700 | 908.75 |
| 2012-02-09 | 3,645 | 3,645 | 3,605 | 3,625 | 99,900 | 906.25 |
| 2012-02-08 | 3,535 | 3,600 | 3,530 | 3,600 | 95,700 | 900 |
| 2012-02-07 | 3,620 | 3,630 | 3,480 | 3,500 | 304,600 | 875 |
| 2012-02-06 | 3,670 | 3,675 | 3,645 | 3,660 | 133,700 | 915 |
| 2012-02-03 | 3,665 | 3,725 | 3,660 | 3,710 | 85,900 | 927.50 |
| 2012-02-02 | 3,715 | 3,720 | 3,670 | 3,680 | 87,000 | 920 |
| 2012-02-01 | 3,735 | 3,820 | 3,690 | 3,750 | 114,300 | 937.50 |
| 2012-01-31 | 3,745 | 3,750 | 3,700 | 3,720 | 79,000 | 930 |
| 2012-01-30 | 3,745 | 3,775 | 3,725 | 3,740 | 78,100 | 935 |
| 2012-01-27 | 3,755 | 3,785 | 3,720 | 3,745 | 53,600 | 936.25 |
| 2012-01-26 | 3,700 | 3,745 | 3,655 | 3,725 | 75,300 | 931.25 |
| 2012-01-25 | 3,780 | 3,780 | 3,700 | 3,720 | 132,400 | 930 |
| 2012-01-24 | 3,825 | 3,825 | 3,775 | 3,795 | 78,900 | 948.75 |
| 2012-01-23 | 3,800 | 3,830 | 3,785 | 3,825 | 53,100 | 956.25 |
| 2012-01-20 | 3,825 | 3,830 | 3,810 | 3,825 | 37,400 | 956.25 |
| 2012-01-19 | 3,835 | 3,835 | 3,785 | 3,825 | 76,000 | 956.25 |
| 2012-01-18 | 3,830 | 3,865 | 3,825 | 3,825 | 51,300 | 956.25 |
| 2012-01-17 | 3,805 | 3,850 | 3,795 | 3,845 | 65,500 | 961.25 |
| 2012-01-16 | 3,720 | 3,805 | 3,720 | 3,800 | 89,900 | 950 |
| 2012-01-13 | 3,775 | 3,790 | 3,765 | 3,775 | 49,800 | 943.75 |
| 2012-01-12 | 3,780 | 3,780 | 3,755 | 3,765 | 34,800 | 941.25 |
| 2012-01-11 | 3,750 | 3,780 | 3,750 | 3,770 | 27,000 | 942.50 |
| 2012-01-10 | 3,755 | 3,760 | 3,715 | 3,730 | 55,600 | 932.50 |
| 2012-01-06 | 3,690 | 3,725 | 3,675 | 3,725 | 97,000 | 931.25 |
| 2012-01-05 | 3,770 | 3,795 | 3,640 | 3,725 | 60,200 | 931.25 |
| 2012-01-04 | 3,780 | 3,830 | 3,705 | 3,760 | 113,300 | 940 |
分割・併合履歴 ： [2013-09-26]1株→4株
