2413 エムスリー(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 | 137,900 | 139,000 | 136,600 | 137,800 | 6,669 | 344.50 |
| 2012-12-27 | 141,300 | 141,500 | 137,300 | 138,000 | 10,006 | 345 |
| 2012-12-26 | 142,000 | 143,200 | 139,800 | 141,300 | 3,629 | 353.25 |
| 2012-12-25 | 144,500 | 144,500 | 140,600 | 142,000 | 3,052 | 355 |
| 2012-12-21 | 139,000 | 143,900 | 139,000 | 143,900 | 9,295 | 359.75 |
| 2012-12-20 | 141,400 | 141,400 | 137,900 | 138,500 | 11,239 | 346.25 |
| 2012-12-19 | 141,200 | 142,500 | 140,100 | 141,400 | 6,247 | 353.50 |
| 2012-12-18 | 144,000 | 144,300 | 139,800 | 141,000 | 9,254 | 352.50 |
| 2012-12-17 | 144,600 | 146,400 | 143,900 | 144,800 | 6,290 | 362 |
| 2012-12-14 | 145,700 | 146,900 | 143,900 | 144,300 | 7,955 | 360.75 |
| 2012-12-13 | 150,000 | 150,100 | 145,100 | 145,600 | 9,220 | 364 |
| 2012-12-12 | 152,100 | 153,400 | 149,100 | 150,400 | 6,277 | 376 |
| 2012-12-11 | 151,100 | 151,900 | 150,100 | 151,200 | 3,453 | 378 |
| 2012-12-10 | 152,500 | 152,500 | 150,600 | 151,100 | 6,771 | 377.75 |
| 2012-12-07 | 153,000 | 153,300 | 151,500 | 152,800 | 3,691 | 382 |
| 2012-12-06 | 154,000 | 154,000 | 151,600 | 153,000 | 4,966 | 382.50 |
| 2012-12-05 | 152,500 | 152,600 | 150,500 | 152,500 | 5,951 | 381.25 |
| 2012-12-04 | 150,400 | 151,600 | 149,600 | 151,300 | 3,420 | 378.25 |
| 2012-12-03 | 152,100 | 152,700 | 149,600 | 150,400 | 5,143 | 376 |
| 2012-11-30 | 153,300 | 154,800 | 150,900 | 151,900 | 41,685 | 379.75 |
| 2012-11-29 | 151,300 | 153,000 | 150,200 | 152,800 | 7,337 | 382 |
| 2012-11-28 | 154,000 | 155,200 | 151,400 | 151,500 | 6,163 | 378.75 |
| 2012-11-27 | 150,000 | 154,700 | 149,900 | 153,000 | 10,249 | 382.50 |
| 2012-11-26 | 151,100 | 151,800 | 147,100 | 148,500 | 7,669 | 371.25 |
| 2012-11-22 | 148,000 | 150,000 | 147,400 | 149,900 | 6,001 | 374.75 |
| 2012-11-21 | 148,000 | 150,700 | 146,000 | 148,300 | 6,847 | 370.75 |
| 2012-11-20 | 151,000 | 151,400 | 148,800 | 149,800 | 8,761 | 374.50 |
| 2012-11-19 | 147,400 | 152,000 | 144,100 | 152,000 | 7,539 | 380 |
| 2012-11-16 | 146,300 | 147,900 | 142,700 | 144,800 | 11,826 | 362 |
| 2012-11-15 | 150,700 | 152,900 | 147,000 | 147,600 | 8,454 | 369 |
| 2012-11-14 | 150,100 | 150,700 | 147,900 | 149,800 | 5,028 | 374.50 |
| 2012-11-13 | 150,200 | 152,900 | 148,700 | 149,800 | 5,515 | 374.50 |
| 2012-11-12 | 153,000 | 153,200 | 150,200 | 150,400 | 2,964 | 376 |
| 2012-11-09 | 151,500 | 154,800 | 151,500 | 153,300 | 4,595 | 383.25 |
| 2012-11-08 | 152,900 | 154,100 | 151,800 | 152,500 | 3,277 | 381.25 |
| 2012-11-07 | 151,200 | 155,600 | 151,100 | 154,200 | 6,237 | 385.50 |
| 2012-11-06 | 155,000 | 155,000 | 152,100 | 152,600 | 5,746 | 381.50 |
| 2012-11-05 | 155,300 | 156,700 | 153,900 | 155,500 | 4,626 | 388.75 |
| 2012-11-02 | 157,000 | 157,000 | 154,700 | 155,100 | 4,864 | 387.75 |
| 2012-11-01 | 157,400 | 159,500 | 154,600 | 155,500 | 9,913 | 388.75 |
| 2012-10-31 | 153,200 | 154,300 | 151,800 | 153,400 | 7,822 | 383.50 |
| 2012-10-30 | 154,900 | 156,100 | 152,300 | 153,500 | 10,012 | 383.75 |
| 2012-10-29 | 154,900 | 155,600 | 152,900 | 154,900 | 6,543 | 387.25 |
| 2012-10-26 | 152,000 | 156,300 | 151,900 | 154,800 | 7,909 | 387 |
| 2012-10-25 | 153,100 | 155,900 | 151,600 | 153,300 | 12,174 | 383.25 |
| 2012-10-24 | 154,000 | 156,500 | 152,600 | 153,900 | 23,155 | 384.75 |
| 2012-10-23 | 159,800 | 161,900 | 156,500 | 159,400 | 10,047 | 398.50 |
| 2012-10-22 | 157,100 | 160,000 | 155,600 | 159,900 | 7,916 | 399.75 |
| 2012-10-19 | 157,000 | 158,600 | 154,200 | 157,500 | 8,861 | 393.75 |
| 2012-10-18 | 155,000 | 157,600 | 152,600 | 157,300 | 11,154 | 393.25 |
| 2012-10-17 | 151,500 | 155,800 | 150,400 | 154,500 | 10,985 | 386.25 |
| 2012-10-16 | 147,700 | 153,000 | 147,100 | 152,600 | 10,211 | 381.50 |
| 2012-10-15 | 142,700 | 146,800 | 142,000 | 145,000 | 5,493 | 362.50 |
| 2012-10-12 | 144,700 | 145,300 | 141,000 | 141,300 | 8,166 | 353.25 |
| 2012-10-11 | 142,600 | 147,800 | 142,100 | 144,300 | 4,646 | 360.75 |
| 2012-10-10 | 148,500 | 148,900 | 143,600 | 145,500 | 6,977 | 363.75 |
| 2012-10-09 | 150,200 | 152,700 | 147,900 | 148,400 | 5,781 | 371 |
| 2012-10-05 | 146,600 | 150,300 | 146,300 | 149,900 | 7,975 | 374.75 |
| 2012-10-04 | 144,000 | 146,500 | 143,500 | 145,900 | 3,808 | 364.75 |
| 2012-10-03 | 145,000 | 146,000 | 142,500 | 143,500 | 3,747 | 358.75 |
| 2012-10-02 | 148,000 | 148,100 | 144,200 | 145,900 | 4,146 | 364.75 |
| 2012-10-01 | 148,900 | 148,900 | 143,600 | 145,700 | 6,448 | 364.25 |
| 2012-09-28 | 143,200 | 148,300 | 142,500 | 148,300 | 8,581 | 370.75 |
| 2012-09-27 | 143,000 | 144,100 | 139,000 | 141,100 | 6,990 | 352.75 |
| 2012-09-26 | 143,200 | 146,300 | 141,000 | 145,900 | 6,035 | 364.75 |
| 2012-09-25 | 420,000 | 429,498 | 417,498 | 426,000 | 3,371 | 355 |
| 2012-09-24 | 412,500 | 415,998 | 410,502 | 412,998 | 1,484 | 344.17 |
| 2012-09-21 | 400,998 | 409,500 | 399,000 | 409,500 | 1,343 | 341.25 |
| 2012-09-20 | 401,502 | 402,000 | 397,998 | 399,000 | 1,258 | 332.50 |
| 2012-09-19 | 391,998 | 403,998 | 391,002 | 401,502 | 2,016 | 334.59 |
| 2012-09-18 | 400,002 | 400,002 | 391,998 | 393,498 | 2,180 | 327.92 |
| 2012-09-14 | 403,002 | 405,498 | 395,502 | 396,000 | 2,284 | 330 |
| 2012-09-13 | 405,000 | 405,498 | 400,998 | 405,000 | 1,142 | 337.50 |
| 2012-09-12 | 402,000 | 406,500 | 402,000 | 405,498 | 753 | 337.92 |
| 2012-09-11 | 406,002 | 406,002 | 401,502 | 403,002 | 1,019 | 335.84 |
| 2012-09-10 | 412,002 | 412,002 | 405,498 | 409,998 | 1,073 | 341.67 |
| 2012-09-07 | 406,998 | 408,498 | 404,502 | 408,000 | 961 | 340 |
| 2012-09-06 | 400,002 | 406,998 | 397,500 | 406,500 | 975 | 338.75 |
| 2012-09-05 | 397,500 | 404,502 | 396,000 | 401,502 | 1,152 | 334.59 |
| 2012-09-04 | 411,000 | 411,498 | 400,002 | 401,502 | 1,711 | 334.59 |
| 2012-09-03 | 417,000 | 417,000 | 411,498 | 412,500 | 1,437 | 343.75 |
| 2012-08-31 | 413,502 | 415,998 | 408,498 | 414,498 | 1,234 | 345.42 |
| 2012-08-30 | 411,000 | 415,500 | 410,502 | 414,498 | 1,085 | 345.42 |
| 2012-08-29 | 409,998 | 415,002 | 409,002 | 412,500 | 1,424 | 343.75 |
| 2012-08-28 | 416,502 | 417,498 | 406,998 | 408,000 | 1,276 | 340 |
| 2012-08-27 | 411,000 | 417,498 | 409,500 | 412,002 | 1,192 | 343.34 |
| 2012-08-24 | 409,998 | 411,000 | 405,498 | 408,000 | 1,720 | 340 |
| 2012-08-23 | 421,998 | 421,998 | 413,502 | 415,002 | 1,722 | 345.84 |
| 2012-08-22 | 409,500 | 421,998 | 409,002 | 421,500 | 2,289 | 351.25 |
| 2012-08-21 | 406,002 | 414,498 | 405,000 | 412,002 | 1,495 | 343.34 |
| 2012-08-20 | 408,498 | 409,002 | 403,998 | 404,502 | 1,529 | 337.09 |
| 2012-08-17 | 415,002 | 415,002 | 403,998 | 406,002 | 2,317 | 338.34 |
| 2012-08-16 | 409,998 | 414,000 | 398,502 | 413,502 | 2,980 | 344.59 |
| 2012-08-15 | 423,000 | 423,000 | 405,000 | 415,500 | 3,154 | 346.25 |
| 2012-08-14 | 435,498 | 436,998 | 405,000 | 415,998 | 5,294 | 346.67 |
| 2012-08-13 | 450,000 | 451,500 | 434,502 | 436,500 | 2,897 | 363.75 |
| 2012-08-10 | 442,998 | 445,002 | 428,502 | 442,002 | 8,366 | 368.34 |
| 2012-08-09 | 420,000 | 420,000 | 411,498 | 415,002 | 1,226 | 345.84 |
| 2012-08-08 | 425,502 | 427,002 | 417,498 | 418,002 | 1,770 | 348.34 |
| 2012-08-07 | 426,498 | 430,500 | 424,500 | 425,502 | 804 | 354.59 |
| 2012-08-06 | 426,000 | 427,500 | 419,502 | 424,500 | 1,470 | 353.75 |
| 2012-08-03 | 423,000 | 426,000 | 418,002 | 421,998 | 1,236 | 351.67 |
| 2012-08-02 | 420,498 | 423,000 | 415,500 | 416,502 | 1,268 | 347.09 |
| 2012-08-01 | 409,500 | 421,002 | 408,498 | 418,998 | 2,302 | 349.17 |
| 2012-07-31 | 402,498 | 409,002 | 402,498 | 408,000 | 1,669 | 340 |
| 2012-07-30 | 404,502 | 408,000 | 394,002 | 406,002 | 2,430 | 338.34 |
| 2012-07-27 | 396,498 | 396,498 | 387,000 | 391,002 | 1,609 | 325.84 |
| 2012-07-26 | 390,000 | 395,502 | 386,502 | 394,998 | 986 | 329.17 |
| 2012-07-25 | 390,000 | 393,000 | 382,998 | 389,502 | 1,332 | 324.59 |
| 2012-07-24 | 394,002 | 397,500 | 388,998 | 390,000 | 751 | 325 |
| 2012-07-23 | 396,000 | 404,502 | 396,000 | 396,498 | 1,458 | 330.42 |
| 2012-07-20 | 399,000 | 403,002 | 394,500 | 394,998 | 1,338 | 329.17 |
| 2012-07-19 | 394,998 | 399,000 | 391,998 | 397,500 | 1,036 | 331.25 |
| 2012-07-18 | 385,500 | 399,000 | 384,000 | 390,000 | 2,196 | 325 |
| 2012-07-17 | 382,500 | 385,002 | 379,500 | 382,500 | 498 | 318.75 |
| 2012-07-13 | 388,500 | 388,500 | 376,998 | 382,500 | 1,415 | 318.75 |
| 2012-07-12 | 381,000 | 389,502 | 381,000 | 388,500 | 855 | 323.75 |
| 2012-07-11 | 379,998 | 384,498 | 379,002 | 383,502 | 585 | 319.59 |
| 2012-07-10 | 382,500 | 385,002 | 376,500 | 379,500 | 713 | 316.25 |
| 2012-07-09 | 373,002 | 382,998 | 373,002 | 382,002 | 468 | 318.34 |
| 2012-07-06 | 384,000 | 386,502 | 374,502 | 376,500 | 1,120 | 313.75 |
| 2012-07-05 | 393,498 | 394,500 | 382,998 | 385,500 | 665 | 321.25 |
| 2012-07-04 | 394,500 | 394,998 | 386,502 | 391,500 | 1,269 | 326.25 |
| 2012-07-03 | 378,498 | 393,000 | 377,502 | 393,000 | 1,735 | 327.50 |
| 2012-07-02 | 382,998 | 382,998 | 371,502 | 378,000 | 948 | 315 |
| 2012-06-29 | 368,502 | 382,998 | 364,998 | 381,000 | 2,273 | 317.50 |
| 2012-06-28 | 361,998 | 370,002 | 360,498 | 367,998 | 1,309 | 306.67 |
| 2012-06-27 | 364,998 | 364,998 | 357,498 | 361,002 | 1,241 | 300.84 |
| 2012-06-26 | 350,502 | 364,500 | 350,502 | 364,002 | 1,601 | 303.34 |
| 2012-06-25 | 357,000 | 357,000 | 349,002 | 350,502 | 769 | 292.09 |
| 2012-06-22 | 353,502 | 355,500 | 352,002 | 352,998 | 776 | 294.17 |
| 2012-06-21 | 351,000 | 357,000 | 350,502 | 354,498 | 782 | 295.42 |
| 2012-06-20 | 354,498 | 357,498 | 349,998 | 352,998 | 1,618 | 294.17 |
| 2012-06-19 | 361,002 | 363,498 | 352,500 | 354,498 | 1,274 | 295.42 |
| 2012-06-18 | 370,998 | 373,500 | 363,000 | 364,998 | 1,356 | 304.17 |
| 2012-06-15 | 358,002 | 364,998 | 353,502 | 364,002 | 2,271 | 303.34 |
| 2012-06-14 | 344,502 | 356,502 | 343,002 | 352,002 | 2,024 | 293.34 |
| 2012-06-13 | 343,002 | 343,998 | 337,998 | 342,000 | 569 | 285 |
| 2012-06-12 | 343,998 | 345,498 | 340,002 | 343,002 | 1,239 | 285.84 |
| 2012-06-11 | 346,002 | 349,998 | 345,000 | 346,500 | 1,169 | 288.75 |
| 2012-06-08 | 343,002 | 346,002 | 340,500 | 345,000 | 1,729 | 287.50 |
| 2012-06-07 | 340,998 | 341,502 | 331,998 | 340,002 | 2,230 | 283.34 |
| 2012-06-06 | 346,500 | 347,502 | 337,002 | 339,000 | 1,614 | 282.50 |
| 2012-06-05 | 343,998 | 348,000 | 337,500 | 340,500 | 1,643 | 283.75 |
| 2012-06-04 | 342,000 | 351,498 | 342,000 | 346,002 | 1,136 | 288.34 |
| 2012-06-01 | 343,998 | 349,998 | 343,998 | 347,502 | 1,072 | 289.59 |
| 2012-05-31 | 349,002 | 351,000 | 345,000 | 348,498 | 838 | 290.42 |
| 2012-05-30 | 355,500 | 358,500 | 343,998 | 351,000 | 1,664 | 292.50 |
| 2012-05-29 | 356,502 | 361,500 | 355,002 | 358,002 | 1,236 | 298.34 |
| 2012-05-28 | 360,000 | 360,498 | 349,998 | 360,000 | 1,306 | 300 |
| 2012-05-25 | 360,000 | 363,000 | 358,002 | 361,500 | 776 | 301.25 |
| 2012-05-24 | 361,998 | 361,998 | 355,002 | 358,500 | 897 | 298.75 |
| 2012-05-23 | 364,002 | 367,002 | 354,000 | 355,002 | 1,191 | 295.84 |
| 2012-05-22 | 364,002 | 368,502 | 362,502 | 366,000 | 1,523 | 305 |
| 2012-05-21 | 353,502 | 361,998 | 352,500 | 358,500 | 1,178 | 298.75 |
| 2012-05-18 | 359,502 | 363,000 | 353,502 | 357,498 | 1,463 | 297.92 |
| 2012-05-17 | 357,000 | 366,498 | 351,000 | 364,002 | 1,644 | 303.34 |
| 2012-05-16 | 345,000 | 352,998 | 341,502 | 349,998 | 1,379 | 291.67 |
| 2012-05-15 | 346,002 | 346,002 | 337,002 | 344,502 | 1,909 | 287.09 |
| 2012-05-14 | 360,498 | 361,500 | 349,002 | 349,500 | 1,062 | 291.25 |
| 2012-05-11 | 370,002 | 370,002 | 358,998 | 359,502 | 940 | 299.59 |
| 2012-05-10 | 355,500 | 372,000 | 353,502 | 370,002 | 2,077 | 308.34 |
| 2012-05-09 | 361,002 | 364,998 | 358,002 | 358,002 | 1,481 | 298.34 |
| 2012-05-08 | 355,002 | 361,998 | 350,502 | 360,000 | 1,151 | 300 |
| 2012-05-07 | 358,500 | 363,000 | 351,000 | 351,498 | 1,754 | 292.92 |
| 2012-05-02 | 369,000 | 369,498 | 358,998 | 364,998 | 1,658 | 304.17 |
| 2012-05-01 | 378,000 | 384,000 | 363,498 | 366,000 | 3,121 | 305 |
| 2012-04-27 | 355,002 | 377,502 | 354,000 | 373,002 | 4,561 | 310.84 |
| 2012-04-26 | 346,002 | 355,002 | 345,498 | 351,000 | 1,846 | 292.50 |
| 2012-04-25 | 351,498 | 358,002 | 346,998 | 349,002 | 2,412 | 290.84 |
| 2012-04-24 | 354,498 | 354,498 | 346,500 | 352,002 | 1,359 | 293.34 |
| 2012-04-23 | 346,002 | 355,500 | 345,000 | 354,498 | 3,998 | 295.42 |
| 2012-04-20 | 337,998 | 345,498 | 336,000 | 343,998 | 3,784 | 286.67 |
| 2012-04-19 | 327,498 | 328,500 | 324,000 | 327,000 | 1,752 | 272.50 |
| 2012-04-18 | 327,498 | 330,000 | 325,500 | 329,502 | 1,644 | 274.59 |
| 2012-04-17 | 323,502 | 325,998 | 322,998 | 324,000 | 1,440 | 270 |
| 2012-04-16 | 319,500 | 324,000 | 315,498 | 320,502 | 1,292 | 267.09 |
| 2012-04-13 | 319,002 | 319,998 | 313,002 | 316,998 | 1,980 | 264.17 |
| 2012-04-12 | 312,000 | 321,498 | 308,502 | 319,002 | 2,334 | 265.84 |
| 2012-04-11 | 301,002 | 313,500 | 301,002 | 312,498 | 1,556 | 260.42 |
| 2012-04-10 | 313,500 | 313,500 | 305,502 | 305,502 | 783 | 254.59 |
| 2012-04-09 | 310,500 | 314,502 | 304,500 | 312,000 | 1,182 | 260 |
| 2012-04-06 | 313,500 | 314,502 | 309,498 | 312,000 | 1,380 | 260 |
| 2012-04-05 | 304,998 | 313,998 | 303,498 | 313,002 | 3,085 | 260.84 |
| 2012-04-04 | 301,500 | 305,502 | 301,500 | 304,998 | 1,149 | 254.17 |
| 2012-04-03 | 304,998 | 307,002 | 300,498 | 303,000 | 1,564 | 252.50 |
| 2012-04-02 | 304,002 | 307,002 | 301,002 | 304,500 | 1,790 | 253.75 |
| 2012-03-30 | 297,702 | 303,498 | 297,198 | 300,000 | 2,396 | 250 |
| 2012-03-29 | 285,198 | 296,700 | 285,198 | 296,298 | 1,549 | 246.92 |
| 2012-03-28 | 290,100 | 292,902 | 287,502 | 289,902 | 1,153 | 241.59 |
| 2012-03-27 | 291,402 | 291,402 | 286,302 | 289,602 | 1,728 | 241.34 |
| 2012-03-26 | 292,698 | 292,698 | 284,502 | 286,602 | 1,699 | 238.84 |
| 2012-03-23 | 287,700 | 293,700 | 287,700 | 292,098 | 1,604 | 243.42 |
| 2012-03-22 | 288,000 | 290,100 | 285,198 | 288,900 | 1,552 | 240.75 |
| 2012-03-21 | 286,200 | 291,402 | 286,200 | 288,600 | 1,884 | 240.50 |
| 2012-03-19 | 285,000 | 292,902 | 285,000 | 291,198 | 1,944 | 242.67 |
| 2012-03-16 | 293,700 | 297,498 | 283,398 | 284,802 | 4,845 | 237.34 |
| 2012-03-15 | 304,002 | 304,500 | 293,100 | 294,498 | 3,679 | 245.42 |
| 2012-03-14 | 307,998 | 307,998 | 301,998 | 304,998 | 2,306 | 254.17 |
| 2012-03-13 | 301,500 | 309,000 | 301,500 | 303,000 | 2,532 | 252.50 |
| 2012-03-12 | 301,002 | 304,002 | 299,298 | 300,000 | 2,877 | 250 |
| 2012-03-09 | 300,000 | 301,500 | 297,000 | 299,700 | 3,026 | 249.75 |
| 2012-03-08 | 302,502 | 306,000 | 299,598 | 300,000 | 2,103 | 250 |
| 2012-03-07 | 301,500 | 304,002 | 300,000 | 301,002 | 2,175 | 250.84 |
| 2012-03-06 | 300,000 | 307,500 | 300,000 | 307,002 | 1,762 | 255.84 |
| 2012-03-05 | 299,802 | 302,502 | 299,502 | 301,500 | 1,202 | 251.25 |
| 2012-03-02 | 300,000 | 304,002 | 300,000 | 300,498 | 1,627 | 250.42 |
| 2012-03-01 | 301,998 | 303,498 | 299,700 | 299,898 | 1,947 | 249.92 |
| 2012-02-29 | 306,498 | 309,000 | 302,502 | 302,502 | 2,164 | 252.09 |
| 2012-02-28 | 305,502 | 308,502 | 304,998 | 307,002 | 1,617 | 255.84 |
| 2012-02-27 | 311,502 | 311,502 | 306,498 | 309,498 | 1,522 | 257.92 |
| 2012-02-24 | 313,500 | 314,502 | 311,502 | 313,002 | 695 | 260.84 |
| 2012-02-23 | 316,998 | 316,998 | 310,500 | 314,502 | 1,631 | 262.09 |
| 2012-02-22 | 312,000 | 315,498 | 307,998 | 313,998 | 1,720 | 261.67 |
| 2012-02-21 | 300,000 | 308,502 | 299,598 | 307,002 | 2,226 | 255.84 |
| 2012-02-20 | 310,998 | 312,000 | 298,200 | 299,298 | 3,250 | 249.42 |
| 2012-02-17 | 314,502 | 315,498 | 310,500 | 311,502 | 1,533 | 259.59 |
| 2012-02-16 | 320,502 | 320,502 | 310,998 | 310,998 | 3,297 | 259.17 |
| 2012-02-15 | 328,500 | 328,500 | 324,000 | 325,500 | 1,483 | 271.25 |
| 2012-02-14 | 325,998 | 329,502 | 325,002 | 328,500 | 1,118 | 273.75 |
| 2012-02-13 | 325,998 | 330,498 | 322,002 | 328,998 | 1,222 | 274.17 |
| 2012-02-10 | 327,000 | 327,000 | 321,000 | 322,998 | 1,232 | 269.17 |
| 2012-02-09 | 331,002 | 333,498 | 325,500 | 327,000 | 1,572 | 272.50 |
| 2012-02-08 | 333,498 | 333,498 | 325,002 | 329,502 | 2,570 | 274.59 |
| 2012-02-07 | 337,998 | 341,502 | 331,002 | 334,500 | 1,610 | 278.75 |
| 2012-02-06 | 336,000 | 339,498 | 334,002 | 337,998 | 1,095 | 281.67 |
| 2012-02-03 | 337,500 | 337,500 | 331,998 | 334,002 | 756 | 278.34 |
| 2012-02-02 | 330,498 | 337,998 | 330,498 | 334,002 | 1,331 | 278.34 |
| 2012-02-01 | 332,502 | 337,500 | 331,002 | 336,498 | 1,826 | 280.42 |
| 2012-01-31 | 334,002 | 336,498 | 328,500 | 329,502 | 1,148 | 274.59 |
| 2012-01-30 | 318,498 | 339,498 | 318,498 | 337,998 | 2,337 | 281.67 |
| 2012-01-27 | 322,002 | 328,500 | 317,502 | 325,500 | 1,529 | 271.25 |
| 2012-01-26 | 330,498 | 331,002 | 320,502 | 321,000 | 2,011 | 267.50 |
| 2012-01-25 | 339,000 | 342,498 | 331,500 | 333,498 | 4,877 | 277.92 |
| 2012-01-24 | 303,498 | 318,498 | 303,000 | 316,002 | 1,912 | 263.34 |
| 2012-01-23 | 309,498 | 316,002 | 306,000 | 313,500 | 3,579 | 261.25 |
| 2012-01-20 | 306,000 | 306,498 | 291,402 | 292,500 | 4,550 | 243.75 |
| 2012-01-19 | 320,502 | 322,998 | 302,502 | 305,502 | 4,626 | 254.59 |
| 2012-01-18 | 327,498 | 331,998 | 319,002 | 319,500 | 1,565 | 266.25 |
| 2012-01-17 | 339,000 | 343,002 | 328,998 | 331,500 | 828 | 276.25 |
| 2012-01-16 | 328,002 | 340,998 | 328,002 | 339,000 | 924 | 282.50 |
| 2012-01-13 | 336,498 | 340,500 | 334,998 | 336,000 | 739 | 280 |
| 2012-01-12 | 349,002 | 349,500 | 337,998 | 339,000 | 893 | 282.50 |
| 2012-01-11 | 348,000 | 351,000 | 347,502 | 349,002 | 1,016 | 290.84 |
| 2012-01-10 | 351,498 | 354,000 | 346,998 | 348,498 | 1,409 | 290.42 |
| 2012-01-06 | 349,002 | 352,002 | 348,498 | 349,500 | 870 | 291.25 |
| 2012-01-05 | 354,498 | 354,498 | 348,498 | 349,002 | 743 | 290.84 |
| 2012-01-04 | 355,500 | 357,498 | 348,498 | 351,000 | 1,273 | 292.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
