2351 (株)ASJ 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 | 25,490 | 25,490 | 24,660 | 24,660 | 19 | 246.60 |
| 2012-12-27 | 24,770 | 25,500 | 24,370 | 25,500 | 73 | 255 |
| 2012-12-26 | 25,000 | 25,000 | 24,800 | 24,800 | 11 | 248 |
| 2012-12-25 | 25,000 | 27,300 | 24,640 | 25,100 | 76 | 251 |
| 2012-12-21 | 24,510 | 24,850 | 24,430 | 24,600 | 22 | 246 |
| 2012-12-20 | 24,500 | 24,700 | 24,300 | 24,310 | 26 | 243.10 |
| 2012-12-19 | 24,050 | 24,510 | 24,050 | 24,500 | 42 | 245 |
| 2012-12-18 | 24,000 | 24,300 | 23,860 | 24,300 | 15 | 243 |
| 2012-12-17 | 23,820 | 23,850 | 23,650 | 23,850 | 19 | 238.50 |
| 2012-12-14 | 24,100 | 24,100 | 23,820 | 23,820 | 12 | 238.20 |
| 2012-12-13 | 23,910 | 23,910 | 23,900 | 23,900 | 5 | 239 |
| 2012-12-12 | 24,200 | 24,490 | 23,950 | 23,950 | 5 | 239.50 |
| 2012-12-11 | 24,100 | 24,300 | 24,020 | 24,020 | 18 | 240.20 |
| 2012-12-10 | 23,870 | 24,000 | 23,700 | 24,000 | 25 | 240 |
| 2012-12-07 | 23,500 | 23,520 | 23,460 | 23,520 | 9 | 235.20 |
| 2012-12-06 | 23,570 | 23,900 | 23,210 | 23,500 | 31 | 235 |
| 2012-12-05 | 23,500 | 23,900 | 23,500 | 23,800 | 10 | 238 |
| 2012-12-04 | 23,700 | 23,700 | 23,500 | 23,500 | 4 | 235 |
| 2012-12-03 | 23,600 | 23,900 | 23,600 | 23,700 | 7 | 237 |
| 2012-11-30 | 23,600 | 23,600 | 23,600 | 23,600 | 10 | 236 |
| 2012-11-29 | 23,900 | 24,750 | 23,720 | 23,720 | 18 | 237.20 |
| 2012-11-28 | 23,500 | 23,900 | 23,500 | 23,900 | 9 | 239 |
| 2012-11-27 | 23,580 | 23,580 | 23,500 | 23,500 | 2 | 235 |
| 2012-11-26 | 24,000 | 24,440 | 23,500 | 23,500 | 13 | 235 |
| 2012-11-22 | 23,940 | 23,940 | 23,940 | 23,940 | 27 | 239.40 |
| 2012-11-21 | 23,610 | 23,900 | 23,580 | 23,590 | 32 | 235.90 |
| 2012-11-20 | 23,380 | 23,860 | 23,360 | 23,530 | 21 | 235.30 |
| 2012-11-19 | 23,280 | 23,360 | 23,280 | 23,360 | 13 | 233.60 |
| 2012-11-16 | 23,030 | 23,390 | 23,030 | 23,210 | 4 | 232.10 |
| 2012-11-15 | 23,000 | 23,000 | 22,980 | 22,980 | 12 | 229.80 |
| 2012-11-14 | 23,010 | 23,010 | 23,010 | 23,010 | 1 | 230.10 |
| 2012-11-13 | 23,210 | 23,210 | 23,000 | 23,000 | 50 | 230 |
| 2012-11-12 | 23,050 | 23,840 | 23,050 | 23,210 | 12 | 232.10 |
| 2012-11-09 | 23,400 | 23,410 | 23,400 | 23,400 | 57 | 234 |
| 2012-11-08 | 23,140 | 23,420 | 23,140 | 23,410 | 7 | 234.10 |
| 2012-11-07 | 23,140 | 24,500 | 23,140 | 24,400 | 16 | 244 |
| 2012-11-06 | 23,000 | 23,000 | 22,930 | 22,950 | 16 | 229.50 |
| 2012-11-05 | 22,970 | 23,200 | 22,930 | 23,190 | 22 | 231.90 |
| 2012-11-02 | 23,510 | 23,510 | 23,030 | 23,030 | 12 | 230.30 |
| 2012-11-01 | 23,500 | 24,500 | 23,200 | 24,000 | 25 | 240 |
| 2012-10-31 | 23,230 | 23,500 | 23,000 | 23,500 | 22 | 235 |
| 2012-10-30 | 22,880 | 22,900 | 22,850 | 22,860 | 23 | 228.60 |
| 2012-10-29 | 22,860 | 23,000 | 22,860 | 22,900 | 11 | 229 |
| 2012-10-26 | 23,150 | 23,150 | 22,900 | 22,900 | 7 | 229 |
| 2012-10-25 | 23,200 | 23,200 | 23,000 | 23,100 | 41 | 231 |
| 2012-10-24 | 22,930 | 23,000 | 22,810 | 23,000 | 34 | 230 |
| 2012-10-23 | 22,950 | 22,960 | 22,860 | 22,890 | 42 | 228.90 |
| 2012-10-22 | 23,040 | 23,050 | 23,020 | 23,030 | 14 | 230.30 |
| 2012-10-19 | 23,000 | 23,490 | 23,000 | 23,490 | 4 | 234.90 |
| 2012-10-18 | 23,100 | 23,100 | 22,870 | 23,000 | 14 | 230 |
| 2012-10-17 | 23,200 | 23,600 | 22,900 | 22,920 | 40 | 229.20 |
| 2012-10-16 | 22,920 | 23,000 | 22,920 | 23,000 | 5 | 230 |
| 2012-10-15 | 23,200 | 23,200 | 22,910 | 22,910 | 7 | 229.10 |
| 2012-10-12 | 23,010 | 23,150 | 23,000 | 23,000 | 4 | 230 |
| 2012-10-11 | 23,010 | 23,010 | 22,800 | 23,010 | 18 | 230.10 |
| 2012-10-10 | 23,000 | 23,010 | 23,000 | 23,010 | 25 | 230.10 |
| 2012-10-09 | 23,590 | 23,590 | 23,570 | 23,570 | 2 | 235.70 |
| 2012-10-05 | 23,800 | 23,800 | 23,020 | 23,650 | 9 | 236.50 |
| 2012-10-04 | 23,060 | 23,500 | 23,060 | 23,490 | 6 | 234.90 |
| 2012-10-02 | 23,000 | 24,000 | 23,000 | 23,860 | 22 | 238.60 |
| 2012-10-01 | 23,000 | 24,000 | 23,000 | 24,000 | 18 | 240 |
| 2012-09-28 | 23,220 | 23,220 | 23,220 | 23,220 | 1 | 232.20 |
| 2012-09-26 | 23,180 | 23,180 | 22,220 | 22,220 | 3 | 222.20 |
| 2012-09-25 | 23,010 | 23,180 | 22,340 | 23,180 | 42 | 231.80 |
| 2012-09-24 | 23,470 | 23,470 | 22,700 | 23,020 | 10 | 230.20 |
| 2012-09-21 | 23,200 | 23,490 | 23,200 | 23,490 | 2 | 234.90 |
| 2012-09-20 | 23,260 | 23,260 | 23,050 | 23,060 | 11 | 230.60 |
| 2012-09-19 | 23,050 | 23,470 | 23,000 | 23,470 | 11 | 234.70 |
| 2012-09-18 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2012-09-14 | 22,720 | 22,900 | 22,500 | 22,500 | 4 | 225 |
| 2012-09-13 | 22,990 | 23,190 | 22,990 | 23,190 | 3 | 231.90 |
| 2012-09-12 | 22,900 | 23,150 | 22,130 | 23,150 | 51 | 231.50 |
| 2012-09-11 | 21,970 | 23,900 | 21,970 | 23,100 | 26 | 231 |
| 2012-09-10 | 21,790 | 21,790 | 21,520 | 21,520 | 14 | 215.20 |
| 2012-09-07 | 21,110 | 21,800 | 21,110 | 21,440 | 67 | 214.40 |
| 2012-09-06 | 22,110 | 22,110 | 22,110 | 22,110 | 1 | 221.10 |
| 2012-09-05 | 22,300 | 22,300 | 22,040 | 22,080 | 14 | 220.80 |
| 2012-09-04 | 22,220 | 22,320 | 22,150 | 22,160 | 18 | 221.60 |
| 2012-09-03 | 22,010 | 22,330 | 22,010 | 22,330 | 13 | 223.30 |
| 2012-08-31 | 23,060 | 23,310 | 22,730 | 22,730 | 32 | 227.30 |
| 2012-08-30 | 23,110 | 23,490 | 23,060 | 23,070 | 16 | 230.70 |
| 2012-08-29 | 23,080 | 24,000 | 23,080 | 24,000 | 5 | 240 |
| 2012-08-28 | 23,350 | 23,350 | 23,350 | 23,350 | 2 | 233.50 |
| 2012-08-24 | 24,900 | 24,900 | 24,890 | 24,900 | 29 | 249 |
| 2012-08-23 | 24,890 | 24,890 | 24,400 | 24,600 | 34 | 246 |
| 2012-08-22 | 23,920 | 24,000 | 23,700 | 24,000 | 11 | 240 |
| 2012-08-21 | 23,310 | 24,140 | 23,310 | 24,140 | 14 | 241.40 |
| 2012-08-20 | 23,330 | 23,540 | 23,270 | 23,510 | 16 | 235.10 |
| 2012-08-17 | 23,870 | 24,600 | 23,330 | 23,330 | 9 | 233.30 |
| 2012-08-16 | 22,520 | 22,910 | 22,520 | 22,870 | 7 | 228.70 |
| 2012-08-15 | 23,360 | 23,360 | 21,950 | 23,020 | 40 | 230.20 |
| 2012-08-13 | 23,490 | 23,860 | 23,200 | 23,860 | 3 | 238.60 |
| 2012-08-10 | 23,450 | 23,660 | 23,230 | 23,230 | 6 | 232.30 |
| 2012-08-09 | 23,000 | 23,000 | 23,000 | 23,000 | 20 | 230 |
| 2012-08-08 | 23,290 | 23,290 | 23,290 | 23,290 | 1 | 232.90 |
| 2012-08-07 | 23,110 | 23,610 | 23,110 | 23,610 | 6 | 236.10 |
| 2012-08-06 | 24,940 | 24,940 | 24,940 | 24,940 | 2 | 249.40 |
| 2012-08-03 | 23,150 | 24,440 | 23,120 | 24,440 | 10 | 244.40 |
| 2012-08-01 | 23,130 | 23,180 | 23,130 | 23,180 | 2 | 231.80 |
| 2012-07-31 | 23,200 | 23,200 | 23,200 | 23,200 | 2 | 232 |
| 2012-07-27 | 23,210 | 23,460 | 23,100 | 23,460 | 12 | 234.60 |
| 2012-07-26 | 23,150 | 23,400 | 22,900 | 23,150 | 21 | 231.50 |
| 2012-07-25 | 25,960 | 25,960 | 22,620 | 22,650 | 79 | 226.50 |
| 2012-07-24 | 25,770 | 26,000 | 24,640 | 26,000 | 23 | 260 |
| 2012-07-23 | 25,640 | 26,130 | 25,020 | 25,500 | 29 | 255 |
| 2012-07-20 | 26,000 | 26,900 | 26,000 | 26,700 | 13 | 267 |
| 2012-07-18 | 24,700 | 24,720 | 24,610 | 24,700 | 38 | 247 |
| 2012-07-17 | 25,120 | 25,150 | 24,630 | 24,630 | 13 | 246.30 |
| 2012-07-13 | 25,410 | 25,480 | 25,010 | 25,400 | 15 | 254 |
| 2012-07-12 | 25,560 | 25,560 | 25,390 | 25,410 | 8 | 254.10 |
| 2012-07-10 | 26,000 | 27,000 | 26,000 | 26,800 | 15 | 268 |
| 2012-07-09 | 25,500 | 27,000 | 25,500 | 27,000 | 5 | 270 |
| 2012-07-06 | 26,000 | 26,500 | 26,000 | 26,500 | 6 | 265 |
| 2012-07-04 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2012-07-03 | 25,300 | 26,600 | 25,300 | 26,200 | 33 | 262 |
| 2012-07-02 | 25,280 | 26,200 | 25,280 | 26,200 | 3 | 262 |
| 2012-06-29 | 25,300 | 26,080 | 25,110 | 25,110 | 8 | 251.10 |
| 2012-06-28 | 25,100 | 26,300 | 25,100 | 25,330 | 38 | 253.30 |
| 2012-06-27 | 25,300 | 25,300 | 25,000 | 25,000 | 2 | 250 |
| 2012-06-26 | 25,100 | 25,800 | 24,610 | 25,800 | 20 | 258 |
| 2012-06-25 | 25,780 | 26,600 | 25,450 | 26,600 | 63 | 266 |
| 2012-06-22 | 23,680 | 24,780 | 23,680 | 24,780 | 26 | 247.80 |
| 2012-06-21 | 24,210 | 24,600 | 24,000 | 24,500 | 8 | 245 |
| 2012-06-20 | 24,000 | 24,390 | 23,800 | 24,390 | 26 | 243.90 |
| 2012-06-19 | 23,750 | 24,200 | 23,700 | 24,200 | 10 | 242 |
| 2012-06-18 | 24,950 | 24,950 | 23,500 | 23,750 | 22 | 237.50 |
| 2012-06-15 | 22,700 | 27,200 | 22,700 | 23,450 | 166 | 234.50 |
| 2012-06-14 | 22,600 | 22,700 | 22,600 | 22,700 | 28 | 227 |
| 2012-06-13 | 21,600 | 21,600 | 21,600 | 21,600 | 7 | 216 |
| 2012-06-12 | 21,010 | 21,510 | 21,010 | 21,510 | 18 | 215.10 |
| 2012-06-11 | 22,200 | 22,330 | 21,900 | 22,330 | 12 | 223.30 |
| 2012-06-08 | 22,300 | 22,450 | 22,020 | 22,020 | 14 | 220.20 |
| 2012-06-07 | 22,030 | 22,480 | 22,010 | 22,440 | 11 | 224.40 |
| 2012-06-06 | 22,030 | 22,030 | 22,030 | 22,030 | 1 | 220.30 |
| 2012-06-05 | 21,500 | 21,500 | 21,310 | 21,310 | 18 | 213.10 |
| 2012-06-04 | 22,200 | 22,200 | 21,500 | 21,500 | 26 | 215 |
| 2012-06-01 | 22,700 | 23,100 | 22,520 | 22,520 | 5 | 225.20 |
| 2012-05-31 | 22,550 | 22,670 | 22,550 | 22,670 | 17 | 226.70 |
| 2012-05-30 | 22,740 | 23,650 | 22,740 | 23,650 | 13 | 236.50 |
| 2012-05-28 | 22,600 | 22,620 | 22,600 | 22,600 | 16 | 226 |
| 2012-05-25 | 23,190 | 23,200 | 22,400 | 22,800 | 44 | 228 |
| 2012-05-24 | 22,500 | 22,690 | 22,280 | 22,690 | 54 | 226.90 |
| 2012-05-23 | 22,110 | 22,200 | 22,110 | 22,200 | 6 | 222 |
| 2012-05-22 | 21,970 | 21,970 | 21,170 | 21,610 | 11 | 216.10 |
| 2012-05-21 | 21,430 | 21,470 | 21,430 | 21,470 | 13 | 214.70 |
| 2012-05-18 | 21,500 | 22,560 | 21,500 | 21,530 | 38 | 215.30 |
| 2012-05-17 | 21,500 | 21,990 | 21,400 | 21,990 | 28 | 219.90 |
| 2012-05-16 | 22,610 | 22,610 | 21,610 | 21,610 | 46 | 216.10 |
| 2012-05-15 | 24,400 | 24,400 | 22,110 | 22,110 | 106 | 221.10 |
| 2012-05-14 | 24,710 | 24,710 | 24,400 | 24,400 | 7 | 244 |
| 2012-05-11 | 25,510 | 25,510 | 24,900 | 24,900 | 9 | 249 |
| 2012-05-10 | 25,610 | 25,640 | 25,510 | 25,510 | 18 | 255.10 |
| 2012-05-09 | 26,060 | 26,660 | 25,610 | 25,610 | 30 | 256.10 |
| 2012-05-08 | 26,100 | 26,120 | 26,100 | 26,120 | 32 | 261.20 |
| 2012-05-07 | 26,530 | 26,530 | 26,500 | 26,500 | 5 | 265 |
| 2012-05-02 | 26,880 | 27,200 | 26,880 | 27,200 | 8 | 272 |
| 2012-05-01 | 27,010 | 27,010 | 27,010 | 27,010 | 2 | 270.10 |
| 2012-04-27 | 27,210 | 27,210 | 27,210 | 27,210 | 2 | 272.10 |
| 2012-04-26 | 27,500 | 27,500 | 27,220 | 27,220 | 3 | 272.20 |
| 2012-04-25 | 28,000 | 28,000 | 28,000 | 28,000 | 23 | 280 |
| 2012-04-24 | 27,350 | 27,780 | 27,350 | 27,500 | 34 | 275 |
| 2012-04-23 | 26,560 | 27,160 | 26,560 | 27,160 | 20 | 271.60 |
| 2012-04-20 | 26,760 | 27,500 | 26,760 | 27,500 | 11 | 275 |
| 2012-04-19 | 26,010 | 27,200 | 26,010 | 27,000 | 22 | 270 |
| 2012-04-18 | 26,010 | 26,040 | 26,000 | 26,000 | 12 | 260 |
| 2012-04-17 | 26,330 | 26,330 | 25,800 | 26,000 | 30 | 260 |
| 2012-04-16 | 26,810 | 26,810 | 26,330 | 26,330 | 30 | 263.30 |
| 2012-04-13 | 26,790 | 27,260 | 26,790 | 27,260 | 3 | 272.60 |
| 2012-04-12 | 26,800 | 26,800 | 26,790 | 26,790 | 8 | 267.90 |
| 2012-04-11 | 27,000 | 27,300 | 26,750 | 27,300 | 6 | 273 |
| 2012-04-10 | 26,820 | 27,000 | 26,600 | 27,000 | 24 | 270 |
| 2012-04-09 | 27,200 | 27,200 | 26,900 | 26,900 | 6 | 269 |
| 2012-04-06 | 27,300 | 27,470 | 27,100 | 27,470 | 8 | 274.70 |
| 2012-04-05 | 27,000 | 27,380 | 27,000 | 27,380 | 11 | 273.80 |
| 2012-04-04 | 28,970 | 28,970 | 27,990 | 27,990 | 10 | 279.90 |
| 2012-04-03 | 28,290 | 28,990 | 27,500 | 28,990 | 38 | 289.90 |
| 2012-04-02 | 27,500 | 28,190 | 27,460 | 28,190 | 15 | 281.90 |
| 2012-03-30 | 27,490 | 28,300 | 27,490 | 28,000 | 15 | 280 |
| 2012-03-29 | 27,280 | 27,500 | 27,100 | 27,100 | 37 | 271 |
| 2012-03-28 | 28,240 | 28,240 | 27,230 | 27,700 | 7 | 277 |
| 2012-03-27 | 28,900 | 28,900 | 28,530 | 28,650 | 32 | 286.50 |
| 2012-03-26 | 28,700 | 28,900 | 28,500 | 28,900 | 39 | 289 |
| 2012-03-23 | 28,810 | 28,810 | 28,230 | 28,800 | 68 | 288 |
| 2012-03-22 | 28,500 | 28,500 | 28,200 | 28,310 | 14 | 283.10 |
| 2012-03-21 | 28,900 | 28,900 | 28,050 | 28,570 | 34 | 285.70 |
| 2012-03-19 | 28,390 | 28,400 | 27,910 | 28,400 | 31 | 284 |
| 2012-03-16 | 28,220 | 28,500 | 28,210 | 28,500 | 14 | 285 |
| 2012-03-15 | 27,510 | 28,210 | 27,500 | 28,210 | 29 | 282.10 |
| 2012-03-14 | 27,610 | 28,000 | 27,530 | 28,000 | 37 | 280 |
| 2012-03-13 | 28,990 | 28,990 | 27,000 | 28,000 | 75 | 280 |
| 2012-03-12 | 29,000 | 29,000 | 28,200 | 28,980 | 16 | 289.80 |
| 2012-03-09 | 27,490 | 28,900 | 27,490 | 28,390 | 50 | 283.90 |
| 2012-03-08 | 27,770 | 28,300 | 27,300 | 27,300 | 21 | 273 |
| 2012-03-07 | 26,990 | 27,800 | 26,800 | 27,750 | 13 | 277.50 |
| 2012-03-06 | 26,900 | 26,900 | 26,900 | 26,900 | 5 | 269 |
| 2012-03-05 | 27,010 | 27,100 | 26,800 | 26,800 | 18 | 268 |
| 2012-03-02 | 26,600 | 27,000 | 26,330 | 26,510 | 20 | 265.10 |
| 2012-03-01 | 28,000 | 28,610 | 26,300 | 26,300 | 32 | 263 |
| 2012-02-29 | 29,000 | 29,000 | 28,010 | 28,100 | 23 | 281 |
| 2012-02-28 | 28,500 | 28,990 | 27,900 | 28,880 | 19 | 288.80 |
| 2012-02-27 | 29,480 | 29,480 | 28,000 | 28,880 | 37 | 288.80 |
| 2012-02-24 | 29,990 | 29,990 | 29,050 | 29,140 | 54 | 291.40 |
| 2012-02-23 | 29,500 | 29,800 | 29,060 | 29,790 | 117 | 297.90 |
| 2012-02-22 | 27,700 | 29,300 | 27,600 | 29,000 | 111 | 290 |
| 2012-02-21 | 27,300 | 27,600 | 26,650 | 27,600 | 35 | 276 |
| 2012-02-20 | 27,600 | 27,990 | 26,210 | 26,300 | 40 | 263 |
| 2012-02-17 | 27,990 | 29,000 | 27,400 | 27,500 | 47 | 275 |
| 2012-02-16 | 29,000 | 29,700 | 27,600 | 27,600 | 209 | 276 |
| 2012-02-15 | 25,700 | 27,500 | 25,300 | 27,500 | 108 | 275 |
| 2012-02-14 | 26,450 | 26,450 | 25,500 | 25,600 | 29 | 256 |
| 2012-02-13 | 24,910 | 26,400 | 24,910 | 26,000 | 40 | 260 |
| 2012-02-10 | 25,300 | 25,300 | 25,100 | 25,100 | 4 | 251 |
| 2012-02-09 | 24,900 | 25,220 | 24,720 | 25,220 | 20 | 252.20 |
| 2012-02-08 | 25,530 | 26,200 | 24,720 | 24,720 | 92 | 247.20 |
| 2012-02-07 | 25,800 | 25,990 | 25,510 | 25,520 | 6 | 255.20 |
| 2012-02-06 | 25,590 | 25,800 | 25,450 | 25,800 | 23 | 258 |
| 2012-02-03 | 25,440 | 25,440 | 25,250 | 25,300 | 7 | 253 |
| 2012-02-02 | 25,330 | 25,450 | 25,070 | 25,250 | 9 | 252.50 |
| 2012-02-01 | 25,290 | 25,330 | 25,280 | 25,330 | 5 | 253.30 |
| 2012-01-31 | 24,600 | 24,890 | 24,510 | 24,890 | 46 | 248.90 |
| 2012-01-30 | 25,140 | 25,400 | 24,800 | 24,900 | 41 | 249 |
| 2012-01-27 | 25,720 | 25,720 | 25,200 | 25,450 | 25 | 254.50 |
| 2012-01-26 | 26,000 | 26,300 | 25,560 | 26,220 | 30 | 262.20 |
| 2012-01-25 | 26,850 | 27,200 | 25,880 | 25,880 | 232 | 258.80 |
| 2012-01-24 | 26,240 | 29,000 | 26,240 | 28,350 | 325 | 283.50 |
| 2012-01-23 | 24,760 | 25,600 | 24,760 | 25,600 | 37 | 256 |
| 2012-01-20 | 24,500 | 24,570 | 24,500 | 24,560 | 19 | 245.60 |
| 2012-01-19 | 24,260 | 25,000 | 24,260 | 24,350 | 49 | 243.50 |
| 2012-01-18 | 24,450 | 24,800 | 24,050 | 24,210 | 28 | 242.10 |
| 2012-01-17 | 24,850 | 24,850 | 24,000 | 24,000 | 68 | 240 |
| 2012-01-16 | 23,830 | 24,450 | 23,500 | 24,450 | 36 | 244.50 |
| 2012-01-13 | 23,710 | 24,300 | 23,710 | 23,900 | 14 | 239 |
| 2012-01-12 | 24,200 | 24,500 | 24,000 | 24,000 | 18 | 240 |
| 2012-01-11 | 24,900 | 24,900 | 24,200 | 24,200 | 11 | 242 |
| 2012-01-10 | 24,580 | 24,890 | 24,100 | 24,890 | 29 | 248.90 |
| 2012-01-06 | 23,680 | 24,200 | 23,650 | 24,200 | 15 | 242 |
| 2012-01-05 | 24,200 | 24,200 | 23,680 | 23,680 | 25 | 236.80 |
| 2012-01-04 | 23,980 | 23,980 | 23,660 | 23,700 | 12 | 237 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株