2353 日本駐車場開発(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 | 4,485 | 4,500 | 4,460 | 4,500 | 5,453 | 45 |
| 2012-12-27 | 4,450 | 4,500 | 4,445 | 4,485 | 7,604 | 44.85 |
| 2012-12-26 | 4,390 | 4,460 | 4,375 | 4,440 | 7,074 | 44.40 |
| 2012-12-25 | 4,400 | 4,420 | 4,370 | 4,385 | 6,697 | 43.85 |
| 2012-12-21 | 4,400 | 4,400 | 4,340 | 4,350 | 4,961 | 43.50 |
| 2012-12-20 | 4,365 | 4,395 | 4,300 | 4,385 | 7,569 | 43.85 |
| 2012-12-19 | 4,340 | 4,385 | 4,335 | 4,350 | 5,791 | 43.50 |
| 2012-12-18 | 4,365 | 4,365 | 4,315 | 4,320 | 4,183 | 43.20 |
| 2012-12-17 | 4,380 | 4,410 | 4,340 | 4,365 | 4,810 | 43.65 |
| 2012-12-14 | 4,385 | 4,385 | 4,340 | 4,340 | 6,551 | 43.40 |
| 2012-12-13 | 4,285 | 4,350 | 4,285 | 4,335 | 4,145 | 43.35 |
| 2012-12-12 | 4,255 | 4,290 | 4,255 | 4,280 | 2,688 | 42.80 |
| 2012-12-11 | 4,275 | 4,290 | 4,230 | 4,240 | 3,510 | 42.40 |
| 2012-12-10 | 4,295 | 4,300 | 4,270 | 4,275 | 3,454 | 42.75 |
| 2012-12-07 | 4,290 | 4,300 | 4,270 | 4,270 | 2,493 | 42.70 |
| 2012-12-06 | 4,275 | 4,295 | 4,270 | 4,290 | 4,127 | 42.90 |
| 2012-12-05 | 4,300 | 4,300 | 4,270 | 4,275 | 3,685 | 42.75 |
| 2012-12-04 | 4,305 | 4,310 | 4,280 | 4,300 | 4,248 | 43 |
| 2012-12-03 | 4,345 | 4,360 | 4,330 | 4,335 | 3,804 | 43.35 |
| 2012-11-30 | 4,435 | 4,445 | 4,400 | 4,400 | 2,357 | 44 |
| 2012-11-29 | 4,435 | 4,450 | 4,415 | 4,430 | 1,891 | 44.30 |
| 2012-11-28 | 4,495 | 4,495 | 4,380 | 4,435 | 2,849 | 44.35 |
| 2012-11-27 | 4,495 | 4,500 | 4,470 | 4,490 | 3,380 | 44.90 |
| 2012-11-26 | 4,490 | 4,500 | 4,460 | 4,470 | 3,672 | 44.70 |
| 2012-11-22 | 4,490 | 4,490 | 4,430 | 4,450 | 4,127 | 44.50 |
| 2012-11-21 | 4,440 | 4,460 | 4,435 | 4,440 | 2,872 | 44.40 |
| 2012-11-20 | 4,460 | 4,470 | 4,440 | 4,440 | 3,440 | 44.40 |
| 2012-11-19 | 4,405 | 4,470 | 4,405 | 4,460 | 4,142 | 44.60 |
| 2012-11-16 | 4,375 | 4,410 | 4,345 | 4,405 | 4,506 | 44.05 |
| 2012-11-15 | 4,375 | 4,405 | 4,365 | 4,405 | 2,225 | 44.05 |
| 2012-11-14 | 4,315 | 4,400 | 4,315 | 4,365 | 2,541 | 43.65 |
| 2012-11-13 | 4,350 | 4,380 | 4,315 | 4,360 | 3,492 | 43.60 |
| 2012-11-12 | 4,470 | 4,470 | 4,390 | 4,395 | 5,382 | 43.95 |
| 2012-11-09 | 4,330 | 4,345 | 4,315 | 4,330 | 1,738 | 43.30 |
| 2012-11-08 | 4,335 | 4,360 | 4,335 | 4,340 | 1,333 | 43.40 |
| 2012-11-07 | 4,390 | 4,390 | 4,355 | 4,370 | 1,179 | 43.70 |
| 2012-11-06 | 4,390 | 4,400 | 4,330 | 4,370 | 2,679 | 43.70 |
| 2012-11-05 | 4,430 | 4,430 | 4,380 | 4,415 | 2,475 | 44.15 |
| 2012-11-02 | 4,400 | 4,450 | 4,400 | 4,420 | 5,547 | 44.20 |
| 2012-11-01 | 4,360 | 4,400 | 4,345 | 4,400 | 4,055 | 44 |
| 2012-10-31 | 4,305 | 4,365 | 4,300 | 4,325 | 2,977 | 43.25 |
| 2012-10-30 | 4,440 | 4,440 | 4,335 | 4,345 | 5,263 | 43.45 |
| 2012-10-29 | 4,440 | 4,450 | 4,400 | 4,430 | 3,093 | 44.30 |
| 2012-10-26 | 4,430 | 4,450 | 4,410 | 4,440 | 3,073 | 44.40 |
| 2012-10-25 | 4,420 | 4,430 | 4,395 | 4,430 | 4,028 | 44.30 |
| 2012-10-24 | 4,300 | 4,430 | 4,300 | 4,430 | 8,285 | 44.30 |
| 2012-10-23 | 4,360 | 4,395 | 4,350 | 4,360 | 1,801 | 43.60 |
| 2012-10-22 | 4,325 | 4,400 | 4,310 | 4,375 | 3,113 | 43.75 |
| 2012-10-19 | 4,370 | 4,400 | 4,365 | 4,400 | 3,271 | 44 |
| 2012-10-18 | 4,370 | 4,405 | 4,370 | 4,385 | 4,048 | 43.85 |
| 2012-10-17 | 4,390 | 4,430 | 4,365 | 4,410 | 5,845 | 44.10 |
| 2012-10-16 | 4,365 | 4,435 | 4,345 | 4,395 | 4,188 | 43.95 |
| 2012-10-15 | 4,430 | 4,430 | 4,385 | 4,430 | 3,099 | 44.30 |
| 2012-10-12 | 4,370 | 4,445 | 4,370 | 4,410 | 7,734 | 44.10 |
| 2012-10-11 | 4,390 | 4,400 | 4,355 | 4,375 | 3,946 | 43.75 |
| 2012-10-10 | 4,420 | 4,445 | 4,290 | 4,440 | 9,523 | 44.40 |
| 2012-10-09 | 4,385 | 4,450 | 4,380 | 4,425 | 8,309 | 44.25 |
| 2012-10-05 | 4,330 | 4,380 | 4,310 | 4,375 | 4,896 | 43.75 |
| 2012-10-04 | 4,270 | 4,345 | 4,265 | 4,325 | 9,544 | 43.25 |
| 2012-10-03 | 4,275 | 4,275 | 4,225 | 4,235 | 5,248 | 42.35 |
| 2012-10-02 | 4,235 | 4,275 | 4,230 | 4,230 | 4,072 | 42.30 |
| 2012-10-01 | 4,170 | 4,270 | 4,130 | 4,270 | 14,720 | 42.70 |
| 2012-09-28 | 4,165 | 4,165 | 4,085 | 4,085 | 2,986 | 40.85 |
| 2012-09-27 | 4,130 | 4,155 | 4,105 | 4,155 | 3,570 | 41.55 |
| 2012-09-26 | 4,100 | 4,135 | 4,080 | 4,135 | 6,003 | 41.35 |
| 2012-09-25 | 4,075 | 4,075 | 4,025 | 4,075 | 3,252 | 40.75 |
| 2012-09-24 | 4,065 | 4,070 | 4,005 | 4,045 | 3,184 | 40.45 |
| 2012-09-21 | 4,055 | 4,070 | 3,990 | 4,070 | 4,511 | 40.70 |
| 2012-09-20 | 4,090 | 4,090 | 4,000 | 4,070 | 4,157 | 40.70 |
| 2012-09-19 | 4,035 | 4,040 | 4,020 | 4,035 | 4,036 | 40.35 |
| 2012-09-18 | 3,975 | 4,000 | 3,960 | 4,000 | 8,267 | 40 |
| 2012-09-14 | 3,970 | 3,975 | 3,900 | 3,950 | 5,598 | 39.50 |
| 2012-09-13 | 3,895 | 3,925 | 3,870 | 3,925 | 2,103 | 39.25 |
| 2012-09-12 | 3,915 | 3,930 | 3,850 | 3,900 | 3,813 | 39 |
| 2012-09-11 | 3,900 | 3,920 | 3,880 | 3,915 | 1,840 | 39.15 |
| 2012-09-10 | 3,970 | 3,970 | 3,850 | 3,945 | 7,464 | 39.45 |
| 2012-09-07 | 3,850 | 3,975 | 3,845 | 3,970 | 7,435 | 39.70 |
| 2012-09-06 | 3,805 | 3,840 | 3,805 | 3,840 | 3,127 | 38.40 |
| 2012-09-05 | 3,865 | 3,880 | 3,780 | 3,805 | 2,723 | 38.05 |
| 2012-09-04 | 3,875 | 3,885 | 3,855 | 3,860 | 3,155 | 38.60 |
| 2012-09-03 | 3,815 | 3,920 | 3,815 | 3,880 | 3,712 | 38.80 |
| 2012-08-31 | 3,825 | 3,885 | 3,795 | 3,795 | 4,843 | 37.95 |
| 2012-08-30 | 3,915 | 3,930 | 3,895 | 3,895 | 3,102 | 38.95 |
| 2012-08-29 | 3,945 | 3,965 | 3,870 | 3,920 | 5,571 | 39.20 |
| 2012-08-28 | 4,025 | 4,025 | 3,965 | 3,970 | 6,799 | 39.70 |
| 2012-08-27 | 3,995 | 4,050 | 3,995 | 4,020 | 6,957 | 40.20 |
| 2012-08-24 | 3,990 | 4,030 | 3,970 | 4,005 | 5,899 | 40.05 |
| 2012-08-23 | 3,970 | 3,990 | 3,970 | 3,985 | 2,335 | 39.85 |
| 2012-08-22 | 3,990 | 4,000 | 3,970 | 3,970 | 1,798 | 39.70 |
| 2012-08-21 | 3,995 | 4,005 | 3,975 | 4,000 | 3,485 | 40 |
| 2012-08-20 | 3,970 | 4,000 | 3,970 | 3,970 | 2,976 | 39.70 |
| 2012-08-17 | 3,990 | 4,000 | 3,955 | 3,970 | 3,625 | 39.70 |
| 2012-08-16 | 3,965 | 4,020 | 3,960 | 3,975 | 2,800 | 39.75 |
| 2012-08-15 | 4,060 | 4,060 | 3,960 | 3,985 | 2,647 | 39.85 |
| 2012-08-14 | 3,915 | 4,060 | 3,910 | 4,060 | 6,664 | 40.60 |
| 2012-08-13 | 3,975 | 4,000 | 3,885 | 3,915 | 3,896 | 39.15 |
| 2012-08-10 | 4,000 | 4,020 | 3,970 | 3,970 | 3,673 | 39.70 |
| 2012-08-09 | 4,050 | 4,050 | 4,005 | 4,010 | 3,452 | 40.10 |
| 2012-08-08 | 3,980 | 4,030 | 3,980 | 4,025 | 6,379 | 40.25 |
| 2012-08-07 | 4,000 | 4,000 | 3,970 | 4,000 | 4,103 | 40 |
| 2012-08-06 | 3,960 | 4,000 | 3,960 | 4,000 | 4,413 | 40 |
| 2012-08-03 | 4,045 | 4,045 | 3,965 | 3,995 | 5,876 | 39.95 |
| 2012-08-02 | 3,955 | 4,070 | 3,935 | 4,045 | 10,812 | 40.45 |
| 2012-08-01 | 3,930 | 3,975 | 3,910 | 3,910 | 5,009 | 39.10 |
| 2012-07-31 | 3,950 | 3,990 | 3,940 | 3,965 | 7,685 | 39.65 |
| 2012-07-30 | 4,000 | 4,015 | 3,945 | 3,985 | 9,846 | 39.85 |
| 2012-07-27 | 3,905 | 4,020 | 3,900 | 4,015 | 37,514 | 40.15 |
| 2012-07-26 | 4,220 | 4,220 | 4,100 | 4,160 | 32,709 | 41.60 |
| 2012-07-25 | 4,145 | 4,255 | 4,120 | 4,175 | 15,751 | 41.75 |
| 2012-07-24 | 4,430 | 4,430 | 4,240 | 4,285 | 17,074 | 42.85 |
| 2012-07-23 | 4,455 | 4,475 | 4,440 | 4,440 | 21,557 | 44.40 |
| 2012-07-20 | 4,490 | 4,495 | 4,460 | 4,465 | 20,415 | 44.65 |
| 2012-07-19 | 4,470 | 4,490 | 4,465 | 4,480 | 10,950 | 44.80 |
| 2012-07-18 | 4,465 | 4,485 | 4,455 | 4,465 | 8,595 | 44.65 |
| 2012-07-17 | 4,490 | 4,500 | 4,460 | 4,475 | 8,488 | 44.75 |
| 2012-07-13 | 4,460 | 4,485 | 4,460 | 4,485 | 9,488 | 44.85 |
| 2012-07-12 | 4,495 | 4,505 | 4,480 | 4,480 | 6,505 | 44.80 |
| 2012-07-11 | 4,505 | 4,520 | 4,490 | 4,500 | 9,112 | 45 |
| 2012-07-10 | 4,530 | 4,535 | 4,510 | 4,525 | 9,501 | 45.25 |
| 2012-07-09 | 4,460 | 4,525 | 4,450 | 4,500 | 8,876 | 45 |
| 2012-07-06 | 4,430 | 4,500 | 4,425 | 4,460 | 7,646 | 44.60 |
| 2012-07-05 | 4,490 | 4,500 | 4,440 | 4,460 | 10,064 | 44.60 |
| 2012-07-04 | 4,585 | 4,590 | 4,485 | 4,520 | 20,987 | 45.20 |
| 2012-07-03 | 4,585 | 4,595 | 4,540 | 4,595 | 10,920 | 45.95 |
| 2012-07-02 | 4,495 | 4,530 | 4,470 | 4,515 | 13,711 | 45.15 |
| 2012-06-29 | 4,370 | 4,465 | 4,320 | 4,440 | 16,094 | 44.40 |
| 2012-06-28 | 4,325 | 4,395 | 4,315 | 4,375 | 9,577 | 43.75 |
| 2012-06-27 | 4,280 | 4,300 | 4,250 | 4,295 | 9,270 | 42.95 |
| 2012-06-26 | 4,250 | 4,315 | 4,235 | 4,260 | 10,735 | 42.60 |
| 2012-06-25 | 4,265 | 4,270 | 4,245 | 4,260 | 6,883 | 42.60 |
| 2012-06-22 | 4,235 | 4,250 | 4,215 | 4,225 | 4,475 | 42.25 |
| 2012-06-21 | 4,270 | 4,270 | 4,240 | 4,255 | 3,663 | 42.55 |
| 2012-06-20 | 4,185 | 4,240 | 4,170 | 4,235 | 3,568 | 42.35 |
| 2012-06-19 | 4,160 | 4,185 | 4,155 | 4,155 | 4,163 | 41.55 |
| 2012-06-18 | 4,150 | 4,165 | 4,140 | 4,160 | 7,282 | 41.60 |
| 2012-06-15 | 4,150 | 4,150 | 4,115 | 4,115 | 2,989 | 41.15 |
| 2012-06-14 | 4,140 | 4,160 | 4,120 | 4,125 | 3,066 | 41.25 |
| 2012-06-13 | 4,170 | 4,195 | 4,130 | 4,140 | 3,650 | 41.40 |
| 2012-06-12 | 4,030 | 4,150 | 4,030 | 4,145 | 3,392 | 41.45 |
| 2012-06-11 | 4,170 | 4,175 | 4,040 | 4,055 | 5,964 | 40.55 |
| 2012-06-08 | 4,160 | 4,180 | 4,105 | 4,150 | 5,115 | 41.50 |
| 2012-06-07 | 4,155 | 4,160 | 4,140 | 4,155 | 2,913 | 41.55 |
| 2012-06-06 | 4,060 | 4,135 | 4,060 | 4,135 | 3,035 | 41.35 |
| 2012-06-05 | 4,000 | 4,055 | 4,000 | 4,040 | 2,478 | 40.40 |
| 2012-06-04 | 4,105 | 4,110 | 4,000 | 4,045 | 5,857 | 40.45 |
| 2012-06-01 | 4,225 | 4,225 | 4,135 | 4,150 | 4,372 | 41.50 |
| 2012-05-31 | 4,300 | 4,300 | 4,150 | 4,260 | 5,897 | 42.60 |
| 2012-05-30 | 4,195 | 4,300 | 4,190 | 4,300 | 5,744 | 43 |
| 2012-05-29 | 4,025 | 4,180 | 4,025 | 4,180 | 2,100 | 41.80 |
| 2012-05-28 | 4,090 | 4,150 | 3,995 | 4,020 | 2,283 | 40.20 |
| 2012-05-25 | 4,195 | 4,195 | 4,075 | 4,090 | 2,682 | 40.90 |
| 2012-05-24 | 4,080 | 4,105 | 4,055 | 4,100 | 3,812 | 41 |
| 2012-05-23 | 4,000 | 4,080 | 3,985 | 4,050 | 3,746 | 40.50 |
| 2012-05-22 | 3,920 | 3,975 | 3,915 | 3,975 | 3,094 | 39.75 |
| 2012-05-21 | 3,900 | 3,930 | 3,865 | 3,920 | 2,762 | 39.20 |
| 2012-05-18 | 3,885 | 3,915 | 3,875 | 3,915 | 2,865 | 39.15 |
| 2012-05-17 | 3,955 | 3,970 | 3,900 | 3,955 | 1,942 | 39.55 |
| 2012-05-16 | 3,920 | 3,930 | 3,870 | 3,890 | 3,152 | 38.90 |
| 2012-05-15 | 3,905 | 3,950 | 3,800 | 3,945 | 4,407 | 39.45 |
| 2012-05-14 | 4,070 | 4,085 | 3,940 | 3,950 | 5,709 | 39.50 |
| 2012-05-11 | 4,165 | 4,180 | 4,105 | 4,105 | 2,864 | 41.05 |
| 2012-05-10 | 4,150 | 4,155 | 4,110 | 4,140 | 2,821 | 41.40 |
| 2012-05-09 | 4,210 | 4,235 | 4,170 | 4,180 | 3,011 | 41.80 |
| 2012-05-08 | 4,165 | 4,265 | 4,160 | 4,265 | 3,045 | 42.65 |
| 2012-05-07 | 4,235 | 4,260 | 4,215 | 4,215 | 4,677 | 42.15 |
| 2012-05-02 | 4,235 | 4,300 | 4,220 | 4,285 | 2,226 | 42.85 |
| 2012-05-01 | 4,335 | 4,335 | 4,235 | 4,235 | 6,375 | 42.35 |
| 2012-04-27 | 4,375 | 4,395 | 4,330 | 4,335 | 3,185 | 43.35 |
| 2012-04-26 | 4,365 | 4,400 | 4,365 | 4,380 | 2,551 | 43.80 |
| 2012-04-25 | 4,400 | 4,405 | 4,300 | 4,390 | 5,149 | 43.90 |
| 2012-04-24 | 4,370 | 4,385 | 4,280 | 4,375 | 5,399 | 43.75 |
| 2012-04-23 | 4,375 | 4,400 | 4,365 | 4,385 | 3,964 | 43.85 |
| 2012-04-20 | 4,375 | 4,415 | 4,355 | 4,390 | 3,682 | 43.90 |
| 2012-04-19 | 4,380 | 4,390 | 4,345 | 4,350 | 3,015 | 43.50 |
| 2012-04-18 | 4,375 | 4,400 | 4,365 | 4,390 | 4,032 | 43.90 |
| 2012-04-17 | 4,440 | 4,440 | 4,385 | 4,385 | 4,070 | 43.85 |
| 2012-04-16 | 4,415 | 4,450 | 4,405 | 4,410 | 5,819 | 44.10 |
| 2012-04-13 | 4,385 | 4,450 | 4,370 | 4,420 | 6,178 | 44.20 |
| 2012-04-12 | 4,310 | 4,385 | 4,300 | 4,370 | 4,928 | 43.70 |
| 2012-04-11 | 4,280 | 4,325 | 4,255 | 4,310 | 4,008 | 43.10 |
| 2012-04-10 | 4,365 | 4,385 | 4,340 | 4,340 | 5,072 | 43.40 |
| 2012-04-09 | 4,305 | 4,400 | 4,290 | 4,365 | 7,233 | 43.65 |
| 2012-04-06 | 4,260 | 4,320 | 4,230 | 4,320 | 4,563 | 43.20 |
| 2012-04-05 | 4,170 | 4,300 | 4,120 | 4,235 | 10,451 | 42.35 |
| 2012-04-04 | 4,470 | 4,480 | 4,200 | 4,335 | 13,413 | 43.35 |
| 2012-04-03 | 4,375 | 4,465 | 4,350 | 4,450 | 12,282 | 44.50 |
| 2012-04-02 | 4,320 | 4,360 | 4,310 | 4,325 | 9,844 | 43.25 |
| 2012-03-30 | 4,160 | 4,300 | 4,160 | 4,280 | 13,883 | 42.80 |
| 2012-03-29 | 4,100 | 4,160 | 4,070 | 4,160 | 8,981 | 41.60 |
| 2012-03-28 | 4,020 | 4,065 | 4,000 | 4,060 | 5,188 | 40.60 |
| 2012-03-27 | 4,000 | 4,005 | 3,970 | 4,005 | 3,916 | 40.05 |
| 2012-03-26 | 3,990 | 4,000 | 3,950 | 3,950 | 3,409 | 39.50 |
| 2012-03-23 | 4,015 | 4,015 | 3,920 | 3,980 | 5,594 | 39.80 |
| 2012-03-22 | 4,005 | 4,065 | 3,990 | 4,020 | 5,191 | 40.20 |
| 2012-03-21 | 4,050 | 4,090 | 4,015 | 4,015 | 5,425 | 40.15 |
| 2012-03-19 | 4,010 | 4,060 | 4,000 | 4,015 | 5,099 | 40.15 |
| 2012-03-16 | 3,955 | 4,050 | 3,950 | 4,005 | 6,643 | 40.05 |
| 2012-03-15 | 3,960 | 3,985 | 3,940 | 3,950 | 5,168 | 39.50 |
| 2012-03-14 | 3,940 | 3,990 | 3,935 | 3,955 | 5,878 | 39.55 |
| 2012-03-13 | 3,940 | 3,950 | 3,920 | 3,920 | 6,309 | 39.20 |
| 2012-03-12 | 3,880 | 3,930 | 3,870 | 3,930 | 7,273 | 39.30 |
| 2012-03-09 | 3,840 | 3,880 | 3,835 | 3,875 | 6,196 | 38.75 |
| 2012-03-08 | 3,830 | 3,855 | 3,820 | 3,835 | 2,909 | 38.35 |
| 2012-03-07 | 3,730 | 3,845 | 3,730 | 3,845 | 4,387 | 38.45 |
| 2012-03-06 | 3,795 | 3,810 | 3,770 | 3,780 | 3,794 | 37.80 |
| 2012-03-05 | 3,850 | 3,880 | 3,805 | 3,815 | 4,308 | 38.15 |
| 2012-03-02 | 3,890 | 3,890 | 3,830 | 3,840 | 4,604 | 38.40 |
| 2012-03-01 | 3,840 | 3,900 | 3,830 | 3,855 | 11,178 | 38.55 |
| 2012-02-29 | 3,915 | 3,950 | 3,820 | 3,840 | 7,784 | 38.40 |
| 2012-02-28 | 3,820 | 3,885 | 3,775 | 3,885 | 7,157 | 38.85 |
| 2012-02-27 | 3,800 | 3,900 | 3,770 | 3,845 | 9,556 | 38.45 |
| 2012-02-24 | 3,780 | 3,820 | 3,700 | 3,770 | 8,557 | 37.70 |
| 2012-02-23 | 3,625 | 3,760 | 3,625 | 3,740 | 9,837 | 37.40 |
| 2012-02-22 | 3,550 | 3,595 | 3,550 | 3,595 | 4,390 | 35.95 |
| 2012-02-21 | 3,540 | 3,560 | 3,530 | 3,545 | 3,974 | 35.45 |
| 2012-02-20 | 3,545 | 3,560 | 3,515 | 3,525 | 6,490 | 35.25 |
| 2012-02-17 | 3,535 | 3,545 | 3,520 | 3,520 | 3,247 | 35.20 |
| 2012-02-16 | 3,535 | 3,535 | 3,515 | 3,525 | 3,849 | 35.25 |
| 2012-02-15 | 3,500 | 3,530 | 3,495 | 3,530 | 7,060 | 35.30 |
| 2012-02-14 | 3,495 | 3,500 | 3,495 | 3,500 | 5,065 | 35 |
| 2012-02-13 | 3,500 | 3,500 | 3,485 | 3,490 | 8,153 | 34.90 |
| 2012-02-10 | 3,540 | 3,545 | 3,515 | 3,515 | 2,293 | 35.15 |
| 2012-02-09 | 3,525 | 3,540 | 3,520 | 3,525 | 2,320 | 35.25 |
| 2012-02-08 | 3,545 | 3,550 | 3,505 | 3,525 | 10,230 | 35.25 |
| 2012-02-07 | 3,560 | 3,565 | 3,520 | 3,530 | 4,337 | 35.30 |
| 2012-02-06 | 3,565 | 3,570 | 3,550 | 3,560 | 2,160 | 35.60 |
| 2012-02-03 | 3,555 | 3,560 | 3,545 | 3,550 | 1,266 | 35.50 |
| 2012-02-02 | 3,550 | 3,565 | 3,540 | 3,555 | 2,032 | 35.55 |
| 2012-02-01 | 3,570 | 3,570 | 3,535 | 3,535 | 2,926 | 35.35 |
| 2012-01-31 | 3,530 | 3,535 | 3,520 | 3,530 | 1,497 | 35.30 |
| 2012-01-30 | 3,550 | 3,550 | 3,525 | 3,525 | 1,669 | 35.25 |
| 2012-01-27 | 3,560 | 3,560 | 3,505 | 3,530 | 4,523 | 35.30 |
| 2012-01-26 | 3,575 | 3,575 | 3,545 | 3,560 | 2,254 | 35.60 |
| 2012-01-25 | 3,535 | 3,560 | 3,530 | 3,560 | 2,970 | 35.60 |
| 2012-01-24 | 3,535 | 3,535 | 3,520 | 3,535 | 1,539 | 35.35 |
| 2012-01-23 | 3,520 | 3,535 | 3,520 | 3,520 | 1,994 | 35.20 |
| 2012-01-20 | 3,505 | 3,525 | 3,505 | 3,525 | 1,979 | 35.25 |
| 2012-01-19 | 3,500 | 3,520 | 3,490 | 3,490 | 1,812 | 34.90 |
| 2012-01-18 | 3,510 | 3,520 | 3,490 | 3,495 | 2,473 | 34.95 |
| 2012-01-17 | 3,510 | 3,525 | 3,505 | 3,515 | 1,466 | 35.15 |
| 2012-01-16 | 3,530 | 3,535 | 3,505 | 3,530 | 2,116 | 35.30 |
| 2012-01-13 | 3,535 | 3,545 | 3,520 | 3,520 | 1,274 | 35.20 |
| 2012-01-12 | 3,550 | 3,555 | 3,490 | 3,510 | 2,316 | 35.10 |
| 2012-01-11 | 3,555 | 3,570 | 3,550 | 3,555 | 1,607 | 35.55 |
| 2012-01-10 | 3,540 | 3,575 | 3,535 | 3,540 | 1,580 | 35.40 |
| 2012-01-06 | 3,585 | 3,585 | 3,460 | 3,525 | 2,479 | 35.25 |
| 2012-01-05 | 3,560 | 3,595 | 3,560 | 3,570 | 1,656 | 35.70 |
| 2012-01-04 | 3,555 | 3,585 | 3,555 | 3,585 | 2,019 | 35.85 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株