2268 B-R サーティワン アイスクリーム(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 | 3,200 | 3,220 | 3,200 | 3,200 | 1,600 | 3,200 |
| 2012-12-27 | 3,190 | 3,220 | 3,190 | 3,210 | 2,500 | 3,210 |
| 2012-12-26 | 3,190 | 3,200 | 3,175 | 3,180 | 9,200 | 3,180 |
| 2012-12-25 | 3,260 | 3,300 | 3,260 | 3,300 | 9,500 | 3,300 |
| 2012-12-21 | 3,270 | 3,280 | 3,265 | 3,280 | 3,800 | 3,280 |
| 2012-12-20 | 3,250 | 3,265 | 3,250 | 3,265 | 1,800 | 3,265 |
| 2012-12-19 | 3,240 | 3,250 | 3,240 | 3,250 | 2,800 | 3,250 |
| 2012-12-18 | 3,235 | 3,240 | 3,230 | 3,230 | 2,600 | 3,230 |
| 2012-12-17 | 3,220 | 3,240 | 3,220 | 3,235 | 2,900 | 3,235 |
| 2012-12-14 | 3,220 | 3,240 | 3,220 | 3,225 | 2,200 | 3,225 |
| 2012-12-13 | 3,230 | 3,230 | 3,210 | 3,215 | 6,000 | 3,215 |
| 2012-12-12 | 3,230 | 3,245 | 3,230 | 3,240 | 1,300 | 3,240 |
| 2012-12-11 | 3,245 | 3,245 | 3,220 | 3,235 | 2,100 | 3,235 |
| 2012-12-10 | 3,245 | 3,245 | 3,245 | 3,245 | 900 | 3,245 |
| 2012-12-07 | 3,245 | 3,245 | 3,240 | 3,240 | 1,400 | 3,240 |
| 2012-12-06 | 3,250 | 3,250 | 3,245 | 3,245 | 1,500 | 3,245 |
| 2012-12-05 | 3,250 | 3,250 | 3,245 | 3,250 | 1,300 | 3,250 |
| 2012-12-04 | 3,250 | 3,250 | 3,245 | 3,250 | 500 | 3,250 |
| 2012-12-03 | 3,245 | 3,250 | 3,245 | 3,245 | 1,200 | 3,245 |
| 2012-11-30 | 3,240 | 3,250 | 3,240 | 3,245 | 1,700 | 3,245 |
| 2012-11-29 | 3,235 | 3,240 | 3,235 | 3,240 | 400 | 3,240 |
| 2012-11-28 | 3,240 | 3,245 | 3,235 | 3,235 | 1,500 | 3,235 |
| 2012-11-27 | 3,225 | 3,230 | 3,220 | 3,230 | 1,000 | 3,230 |
| 2012-11-26 | 3,215 | 3,230 | 3,215 | 3,215 | 1,200 | 3,215 |
| 2012-11-22 | 3,215 | 3,220 | 3,205 | 3,215 | 1,400 | 3,215 |
| 2012-11-21 | 3,230 | 3,230 | 3,215 | 3,215 | 600 | 3,215 |
| 2012-11-20 | 3,220 | 3,230 | 3,210 | 3,220 | 700 | 3,220 |
| 2012-11-19 | 3,200 | 3,220 | 3,200 | 3,220 | 2,200 | 3,220 |
| 2012-11-16 | 3,190 | 3,200 | 3,190 | 3,200 | 1,000 | 3,200 |
| 2012-11-15 | 3,190 | 3,190 | 3,185 | 3,190 | 300 | 3,190 |
| 2012-11-14 | 3,200 | 3,200 | 3,190 | 3,195 | 500 | 3,195 |
| 2012-11-13 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2012-11-12 | 3,200 | 3,200 | 3,190 | 3,195 | 400 | 3,195 |
| 2012-11-09 | 3,195 | 3,200 | 3,180 | 3,200 | 800 | 3,200 |
| 2012-11-08 | 3,200 | 3,200 | 3,190 | 3,195 | 300 | 3,195 |
| 2012-11-07 | 3,200 | 3,200 | 3,195 | 3,200 | 400 | 3,200 |
| 2012-11-06 | 3,205 | 3,210 | 3,195 | 3,200 | 900 | 3,200 |
| 2012-11-05 | 3,200 | 3,200 | 3,190 | 3,200 | 1,000 | 3,200 |
| 2012-11-02 | 3,190 | 3,190 | 3,185 | 3,185 | 400 | 3,185 |
| 2012-11-01 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 3,200 |
| 2012-10-31 | 3,200 | 3,200 | 3,185 | 3,200 | 500 | 3,200 |
| 2012-10-30 | 3,190 | 3,200 | 3,185 | 3,200 | 600 | 3,200 |
| 2012-10-29 | 3,185 | 3,190 | 3,185 | 3,190 | 500 | 3,190 |
| 2012-10-26 | 3,180 | 3,190 | 3,170 | 3,170 | 400 | 3,170 |
| 2012-10-25 | 3,185 | 3,185 | 3,180 | 3,180 | 500 | 3,180 |
| 2012-10-24 | 3,185 | 3,185 | 3,185 | 3,185 | 300 | 3,185 |
| 2012-10-23 | 3,200 | 3,200 | 3,185 | 3,185 | 800 | 3,185 |
| 2012-10-22 | 3,195 | 3,200 | 3,195 | 3,200 | 400 | 3,200 |
| 2012-10-19 | 3,200 | 3,200 | 3,190 | 3,190 | 200 | 3,190 |
| 2012-10-18 | 3,200 | 3,210 | 3,185 | 3,185 | 2,700 | 3,185 |
| 2012-10-17 | 3,185 | 3,185 | 3,180 | 3,180 | 600 | 3,180 |
| 2012-10-16 | 3,180 | 3,180 | 3,170 | 3,180 | 400 | 3,180 |
| 2012-10-15 | 3,190 | 3,190 | 3,160 | 3,165 | 2,100 | 3,165 |
| 2012-10-12 | 3,165 | 3,165 | 3,160 | 3,165 | 1,100 | 3,165 |
| 2012-10-11 | 3,160 | 3,165 | 3,160 | 3,160 | 500 | 3,160 |
| 2012-10-10 | 3,165 | 3,165 | 3,160 | 3,160 | 600 | 3,160 |
| 2012-10-09 | 3,155 | 3,160 | 3,155 | 3,160 | 1,400 | 3,160 |
| 2012-10-05 | 3,140 | 3,145 | 3,140 | 3,145 | 500 | 3,145 |
| 2012-10-04 | 3,125 | 3,145 | 3,125 | 3,125 | 700 | 3,125 |
| 2012-10-03 | 3,120 | 3,125 | 3,120 | 3,125 | 200 | 3,125 |
| 2012-10-02 | 3,145 | 3,145 | 3,120 | 3,120 | 800 | 3,120 |
| 2012-10-01 | 3,140 | 3,140 | 3,140 | 3,140 | 700 | 3,140 |
| 2012-09-28 | 3,145 | 3,145 | 3,125 | 3,125 | 900 | 3,125 |
| 2012-09-27 | 3,135 | 3,140 | 3,130 | 3,140 | 1,400 | 3,140 |
| 2012-09-26 | 3,110 | 3,145 | 3,110 | 3,120 | 1,200 | 3,120 |
| 2012-09-25 | 3,100 | 3,105 | 3,095 | 3,095 | 1,100 | 3,095 |
| 2012-09-24 | 3,100 | 3,100 | 3,095 | 3,095 | 500 | 3,095 |
| 2012-09-21 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 3,095 |
| 2012-09-20 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2012-09-19 | 3,100 | 3,100 | 3,090 | 3,090 | 200 | 3,090 |
| 2012-09-18 | 3,075 | 3,100 | 3,070 | 3,100 | 1,200 | 3,100 |
| 2012-09-14 | 3,080 | 3,080 | 3,070 | 3,070 | 300 | 3,070 |
| 2012-09-13 | 3,065 | 3,075 | 3,065 | 3,065 | 300 | 3,065 |
| 2012-09-12 | 3,045 | 3,050 | 3,045 | 3,050 | 300 | 3,050 |
| 2012-09-11 | 3,065 | 3,065 | 3,060 | 3,060 | 400 | 3,060 |
| 2012-09-10 | 3,010 | 3,065 | 3,010 | 3,065 | 1,300 | 3,065 |
| 2012-09-07 | 3,090 | 3,090 | 3,070 | 3,070 | 600 | 3,070 |
| 2012-09-06 | 3,070 | 3,080 | 3,070 | 3,080 | 200 | 3,080 |
| 2012-09-05 | 3,080 | 3,100 | 3,030 | 3,045 | 1,500 | 3,045 |
| 2012-09-04 | 3,110 | 3,115 | 3,080 | 3,080 | 700 | 3,080 |
| 2012-09-03 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2012-08-31 | 3,100 | 3,110 | 3,090 | 3,110 | 1,400 | 3,110 |
| 2012-08-30 | 3,145 | 3,145 | 3,115 | 3,115 | 400 | 3,115 |
| 2012-08-29 | 3,120 | 3,145 | 3,120 | 3,145 | 1,000 | 3,145 |
| 2012-08-28 | 3,105 | 3,120 | 3,100 | 3,120 | 1,500 | 3,120 |
| 2012-08-27 | 3,110 | 3,110 | 3,100 | 3,105 | 600 | 3,105 |
| 2012-08-24 | 3,105 | 3,105 | 3,100 | 3,105 | 700 | 3,105 |
| 2012-08-23 | 3,090 | 3,105 | 3,080 | 3,105 | 600 | 3,105 |
| 2012-08-22 | 3,110 | 3,110 | 3,090 | 3,090 | 900 | 3,090 |
| 2012-08-21 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2012-08-20 | 3,100 | 3,110 | 3,090 | 3,110 | 400 | 3,110 |
| 2012-08-17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2012-08-16 | 3,100 | 3,115 | 3,095 | 3,095 | 1,700 | 3,095 |
| 2012-08-15 | 3,115 | 3,115 | 3,100 | 3,115 | 500 | 3,115 |
| 2012-08-14 | 3,115 | 3,115 | 3,100 | 3,100 | 400 | 3,100 |
| 2012-08-13 | 3,110 | 3,115 | 3,100 | 3,100 | 500 | 3,100 |
| 2012-08-10 | 3,110 | 3,115 | 3,105 | 3,115 | 900 | 3,115 |
| 2012-08-09 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 3,100 |
| 2012-08-08 | 3,100 | 3,105 | 3,075 | 3,075 | 500 | 3,075 |
| 2012-08-07 | 3,075 | 3,100 | 3,065 | 3,100 | 600 | 3,100 |
| 2012-08-06 | 3,080 | 3,080 | 3,075 | 3,075 | 200 | 3,075 |
| 2012-08-03 | 3,110 | 3,110 | 3,090 | 3,090 | 200 | 3,090 |
| 2012-08-02 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2012-08-01 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2012-07-31 | 3,115 | 3,115 | 3,100 | 3,100 | 400 | 3,100 |
| 2012-07-30 | 3,060 | 3,120 | 3,060 | 3,115 | 1,400 | 3,115 |
| 2012-07-27 | 3,120 | 3,120 | 3,070 | 3,070 | 600 | 3,070 |
| 2012-07-26 | 3,035 | 3,125 | 3,010 | 3,050 | 3,400 | 3,050 |
| 2012-07-25 | 3,010 | 3,030 | 3,000 | 3,000 | 2,100 | 3,000 |
| 2012-07-24 | 3,020 | 3,020 | 3,000 | 3,000 | 2,500 | 3,000 |
| 2012-07-23 | 3,095 | 3,095 | 3,050 | 3,050 | 1,300 | 3,050 |
| 2012-07-20 | 3,100 | 3,100 | 3,090 | 3,095 | 300 | 3,095 |
| 2012-07-19 | 3,120 | 3,120 | 3,095 | 3,095 | 1,400 | 3,095 |
| 2012-07-18 | 3,100 | 3,120 | 3,100 | 3,110 | 700 | 3,110 |
| 2012-07-17 | 3,100 | 3,105 | 3,100 | 3,100 | 700 | 3,100 |
| 2012-07-13 | 3,115 | 3,120 | 3,105 | 3,105 | 500 | 3,105 |
| 2012-07-12 | 3,120 | 3,120 | 3,100 | 3,115 | 700 | 3,115 |
| 2012-07-11 | 3,110 | 3,120 | 3,110 | 3,120 | 700 | 3,120 |
| 2012-07-10 | 3,105 | 3,130 | 3,105 | 3,105 | 1,100 | 3,105 |
| 2012-07-09 | 3,100 | 3,105 | 3,080 | 3,105 | 500 | 3,105 |
| 2012-07-06 | 3,100 | 3,100 | 3,080 | 3,100 | 1,000 | 3,100 |
| 2012-07-05 | 3,120 | 3,125 | 3,120 | 3,120 | 400 | 3,120 |
| 2012-07-04 | 3,120 | 3,135 | 3,115 | 3,120 | 900 | 3,120 |
| 2012-07-03 | 3,110 | 3,130 | 3,090 | 3,120 | 1,200 | 3,120 |
| 2012-07-02 | 3,050 | 3,090 | 3,050 | 3,090 | 1,200 | 3,090 |
| 2012-06-29 | 3,140 | 3,140 | 3,030 | 3,050 | 4,700 | 3,050 |
| 2012-06-28 | 3,100 | 3,150 | 3,075 | 3,080 | 2,000 | 3,080 |
| 2012-06-27 | 3,030 | 3,130 | 3,005 | 3,080 | 8,300 | 3,080 |
| 2012-06-26 | 3,190 | 3,220 | 3,190 | 3,210 | 5,400 | 3,210 |
| 2012-06-25 | 3,175 | 3,200 | 3,175 | 3,190 | 4,600 | 3,190 |
| 2012-06-22 | 3,165 | 3,180 | 3,165 | 3,175 | 1,600 | 3,175 |
| 2012-06-21 | 3,165 | 3,175 | 3,155 | 3,175 | 4,800 | 3,175 |
| 2012-06-20 | 3,190 | 3,190 | 3,150 | 3,165 | 4,100 | 3,165 |
| 2012-06-19 | 3,150 | 3,180 | 3,150 | 3,155 | 2,800 | 3,155 |
| 2012-06-18 | 3,175 | 3,175 | 3,135 | 3,150 | 5,000 | 3,150 |
| 2012-06-15 | 3,205 | 3,225 | 3,180 | 3,180 | 4,300 | 3,180 |
| 2012-06-14 | 3,240 | 3,250 | 3,220 | 3,230 | 2,200 | 3,230 |
| 2012-06-13 | 3,260 | 3,260 | 3,240 | 3,250 | 3,000 | 3,250 |
| 2012-06-12 | 3,280 | 3,280 | 3,270 | 3,270 | 1,700 | 3,270 |
| 2012-06-11 | 3,285 | 3,290 | 3,280 | 3,280 | 1,400 | 3,280 |
| 2012-06-08 | 3,280 | 3,285 | 3,275 | 3,285 | 1,500 | 3,285 |
| 2012-06-07 | 3,270 | 3,275 | 3,270 | 3,275 | 1,000 | 3,275 |
| 2012-06-06 | 3,280 | 3,280 | 3,265 | 3,265 | 1,000 | 3,265 |
| 2012-06-05 | 3,275 | 3,280 | 3,270 | 3,280 | 700 | 3,280 |
| 2012-06-04 | 3,285 | 3,290 | 3,260 | 3,275 | 3,700 | 3,275 |
| 2012-06-01 | 3,260 | 3,280 | 3,250 | 3,260 | 2,700 | 3,260 |
| 2012-05-31 | 3,240 | 3,275 | 3,240 | 3,245 | 600 | 3,245 |
| 2012-05-30 | 3,265 | 3,280 | 3,260 | 3,260 | 2,400 | 3,260 |
| 2012-05-29 | 3,295 | 3,295 | 3,265 | 3,290 | 2,400 | 3,290 |
| 2012-05-28 | 3,215 | 3,305 | 3,215 | 3,305 | 4,100 | 3,305 |
| 2012-05-25 | 3,190 | 3,195 | 3,190 | 3,195 | 600 | 3,195 |
| 2012-05-24 | 3,185 | 3,185 | 3,170 | 3,170 | 300 | 3,170 |
| 2012-05-23 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2012-05-22 | 3,180 | 3,195 | 3,180 | 3,190 | 600 | 3,190 |
| 2012-05-21 | 3,145 | 3,160 | 3,125 | 3,160 | 1,000 | 3,160 |
| 2012-05-18 | 3,130 | 3,145 | 3,120 | 3,120 | 900 | 3,120 |
| 2012-05-17 | 3,125 | 3,160 | 3,125 | 3,140 | 700 | 3,140 |
| 2012-05-16 | 3,100 | 3,200 | 3,100 | 3,125 | 2,300 | 3,125 |
| 2012-05-15 | 3,200 | 3,200 | 3,110 | 3,155 | 5,000 | 3,155 |
| 2012-05-14 | 3,230 | 3,240 | 3,220 | 3,220 | 2,100 | 3,220 |
| 2012-05-11 | 3,175 | 3,235 | 3,175 | 3,230 | 1,900 | 3,230 |
| 2012-05-10 | 3,160 | 3,200 | 3,160 | 3,170 | 1,900 | 3,170 |
| 2012-05-09 | 3,210 | 3,210 | 3,170 | 3,190 | 3,800 | 3,190 |
| 2012-05-08 | 3,255 | 3,280 | 3,215 | 3,230 | 3,900 | 3,230 |
| 2012-05-07 | 3,300 | 3,300 | 3,260 | 3,265 | 1,600 | 3,265 |
| 2012-05-02 | 3,295 | 3,305 | 3,280 | 3,295 | 2,100 | 3,295 |
| 2012-05-01 | 3,290 | 3,300 | 3,270 | 3,295 | 1,900 | 3,295 |
| 2012-04-27 | 3,280 | 3,300 | 3,270 | 3,270 | 1,700 | 3,270 |
| 2012-04-26 | 3,295 | 3,295 | 3,260 | 3,275 | 1,300 | 3,275 |
| 2012-04-25 | 3,215 | 3,280 | 3,205 | 3,260 | 4,900 | 3,260 |
| 2012-04-24 | 3,150 | 3,215 | 3,135 | 3,175 | 5,200 | 3,175 |
| 2012-04-23 | 3,135 | 3,150 | 3,125 | 3,150 | 1,700 | 3,150 |
| 2012-04-20 | 3,150 | 3,150 | 3,105 | 3,135 | 1,400 | 3,135 |
| 2012-04-19 | 3,145 | 3,150 | 3,100 | 3,150 | 2,800 | 3,150 |
| 2012-04-18 | 3,140 | 3,140 | 3,085 | 3,130 | 2,700 | 3,130 |
| 2012-04-17 | 3,115 | 3,145 | 3,115 | 3,135 | 2,100 | 3,135 |
| 2012-04-16 | 3,080 | 3,145 | 3,080 | 3,115 | 2,800 | 3,115 |
| 2012-04-13 | 3,045 | 3,070 | 3,045 | 3,070 | 1,500 | 3,070 |
| 2012-04-12 | 3,040 | 3,040 | 3,020 | 3,035 | 500 | 3,035 |
| 2012-04-11 | 3,000 | 3,030 | 3,000 | 3,030 | 1,400 | 3,030 |
| 2012-04-10 | 3,060 | 3,060 | 3,000 | 3,000 | 2,100 | 3,000 |
| 2012-04-09 | 3,070 | 3,070 | 3,060 | 3,060 | 1,200 | 3,060 |
| 2012-04-06 | 3,080 | 3,080 | 3,060 | 3,070 | 1,400 | 3,070 |
| 2012-04-05 | 3,085 | 3,085 | 3,035 | 3,055 | 2,800 | 3,055 |
| 2012-04-04 | 3,060 | 3,075 | 3,050 | 3,070 | 1,900 | 3,070 |
| 2012-04-03 | 3,040 | 3,045 | 3,035 | 3,045 | 1,100 | 3,045 |
| 2012-04-02 | 3,030 | 3,045 | 3,030 | 3,040 | 2,300 | 3,040 |
| 2012-03-30 | 3,000 | 3,030 | 2,998 | 3,030 | 5,500 | 3,030 |
| 2012-03-29 | 2,980 | 2,999 | 2,980 | 2,998 | 2,700 | 2,998 |
| 2012-03-28 | 2,973 | 2,980 | 2,973 | 2,980 | 1,300 | 2,980 |
| 2012-03-27 | 2,972 | 2,974 | 2,968 | 2,968 | 1,700 | 2,968 |
| 2012-03-26 | 2,978 | 2,980 | 2,967 | 2,968 | 2,100 | 2,968 |
| 2012-03-23 | 2,964 | 2,978 | 2,964 | 2,978 | 700 | 2,978 |
| 2012-03-22 | 2,979 | 2,979 | 2,964 | 2,964 | 900 | 2,964 |
| 2012-03-21 | 2,958 | 2,978 | 2,958 | 2,978 | 1,300 | 2,978 |
| 2012-03-19 | 2,952 | 2,978 | 2,952 | 2,957 | 1,000 | 2,957 |
| 2012-03-16 | 2,971 | 2,974 | 2,956 | 2,956 | 900 | 2,956 |
| 2012-03-15 | 2,980 | 2,980 | 2,955 | 2,974 | 900 | 2,974 |
| 2012-03-14 | 2,978 | 2,980 | 2,975 | 2,980 | 1,700 | 2,980 |
| 2012-03-13 | 2,950 | 2,980 | 2,950 | 2,980 | 1,700 | 2,980 |
| 2012-03-12 | 2,931 | 2,975 | 2,931 | 2,945 | 1,600 | 2,945 |
| 2012-03-09 | 2,930 | 2,930 | 2,916 | 2,930 | 800 | 2,930 |
| 2012-03-08 | 2,912 | 2,930 | 2,912 | 2,917 | 1,000 | 2,917 |
| 2012-03-07 | 2,890 | 2,910 | 2,890 | 2,910 | 2,900 | 2,910 |
| 2012-03-06 | 2,898 | 2,898 | 2,889 | 2,890 | 800 | 2,890 |
| 2012-03-05 | 2,895 | 2,895 | 2,889 | 2,895 | 3,600 | 2,895 |
| 2012-03-02 | 2,890 | 2,890 | 2,852 | 2,888 | 1,200 | 2,888 |
| 2012-03-01 | 2,870 | 2,870 | 2,850 | 2,850 | 600 | 2,850 |
| 2012-02-29 | 2,887 | 2,888 | 2,846 | 2,870 | 1,900 | 2,870 |
| 2012-02-28 | 2,885 | 2,886 | 2,881 | 2,881 | 1,500 | 2,881 |
| 2012-02-27 | 2,888 | 2,888 | 2,884 | 2,884 | 1,300 | 2,884 |
| 2012-02-24 | 2,850 | 2,852 | 2,850 | 2,850 | 500 | 2,850 |
| 2012-02-23 | 2,849 | 2,850 | 2,845 | 2,850 | 1,000 | 2,850 |
| 2012-02-22 | 2,840 | 2,840 | 2,836 | 2,836 | 200 | 2,836 |
| 2012-02-21 | 2,838 | 2,840 | 2,835 | 2,840 | 1,100 | 2,840 |
| 2012-02-20 | 2,840 | 2,840 | 2,838 | 2,838 | 700 | 2,838 |
| 2012-02-17 | 2,840 | 2,840 | 2,836 | 2,840 | 1,000 | 2,840 |
| 2012-02-16 | 2,835 | 2,840 | 2,834 | 2,840 | 1,500 | 2,840 |
| 2012-02-15 | 2,839 | 2,840 | 2,839 | 2,840 | 1,400 | 2,840 |
| 2012-02-14 | 2,838 | 2,839 | 2,837 | 2,839 | 600 | 2,839 |
| 2012-02-13 | 2,838 | 2,839 | 2,824 | 2,839 | 600 | 2,839 |
| 2012-02-10 | 2,820 | 2,832 | 2,820 | 2,832 | 1,600 | 2,832 |
| 2012-02-09 | 2,818 | 2,820 | 2,815 | 2,820 | 700 | 2,820 |
| 2012-02-08 | 2,811 | 2,820 | 2,811 | 2,813 | 600 | 2,813 |
| 2012-02-07 | 2,810 | 2,811 | 2,808 | 2,811 | 700 | 2,811 |
| 2012-02-06 | 2,810 | 2,810 | 2,802 | 2,802 | 1,300 | 2,802 |
| 2012-02-03 | 2,795 | 2,810 | 2,795 | 2,810 | 600 | 2,810 |
| 2012-02-02 | 2,800 | 2,800 | 2,794 | 2,794 | 400 | 2,794 |
| 2012-02-01 | 2,795 | 2,800 | 2,795 | 2,800 | 1,400 | 2,800 |
| 2012-01-31 | 2,799 | 2,800 | 2,799 | 2,800 | 600 | 2,800 |
| 2012-01-30 | 2,795 | 2,795 | 2,795 | 2,795 | 100 | 2,795 |
| 2012-01-27 | 2,799 | 2,799 | 2,793 | 2,793 | 600 | 2,793 |
| 2012-01-26 | 2,798 | 2,798 | 2,790 | 2,790 | 200 | 2,790 |
| 2012-01-25 | 2,790 | 2,791 | 2,790 | 2,790 | 400 | 2,790 |
| 2012-01-24 | 2,797 | 2,797 | 2,789 | 2,790 | 400 | 2,790 |
| 2012-01-23 | 2,775 | 2,790 | 2,775 | 2,790 | 400 | 2,790 |
| 2012-01-20 | 2,790 | 2,790 | 2,780 | 2,780 | 1,100 | 2,780 |
| 2012-01-19 | 2,780 | 2,785 | 2,780 | 2,785 | 700 | 2,785 |
| 2012-01-18 | 2,785 | 2,785 | 2,760 | 2,779 | 1,600 | 2,779 |
| 2012-01-17 | 2,778 | 2,782 | 2,778 | 2,782 | 600 | 2,782 |
| 2012-01-16 | 2,784 | 2,784 | 2,760 | 2,762 | 1,400 | 2,762 |
| 2012-01-13 | 2,778 | 2,780 | 2,778 | 2,779 | 500 | 2,779 |
| 2012-01-12 | 2,780 | 2,780 | 2,737 | 2,737 | 300 | 2,737 |
| 2012-01-11 | 2,734 | 2,782 | 2,729 | 2,782 | 900 | 2,782 |
| 2012-01-10 | 2,777 | 2,780 | 2,777 | 2,780 | 1,000 | 2,780 |
| 2012-01-06 | 2,725 | 2,745 | 2,725 | 2,727 | 3,700 | 2,727 |
| 2012-01-05 | 2,765 | 2,775 | 2,765 | 2,775 | 200 | 2,775 |
| 2012-01-04 | 2,769 | 2,780 | 2,760 | 2,766 | 2,600 | 2,766 |
分割・併合履歴 ： [1989-12-26]1株→1.1株