2454 (株)オールアバウト 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 | 36,100 | 37,900 | 35,050 | 35,500 | 120 | 355 |
| 2012-12-27 | 36,300 | 37,000 | 35,050 | 36,100 | 81 | 361 |
| 2012-12-26 | 35,400 | 37,000 | 34,350 | 37,000 | 33 | 370 |
| 2012-12-25 | 34,150 | 36,000 | 34,150 | 35,400 | 35 | 354 |
| 2012-12-21 | 35,300 | 35,300 | 34,200 | 34,200 | 10 | 342 |
| 2012-12-20 | 34,000 | 35,150 | 34,000 | 35,000 | 30 | 350 |
| 2012-12-19 | 36,800 | 37,000 | 35,000 | 35,200 | 71 | 352 |
| 2012-12-18 | 36,350 | 38,000 | 36,000 | 36,000 | 117 | 360 |
| 2012-12-17 | 36,500 | 37,000 | 34,950 | 37,000 | 102 | 370 |
| 2012-12-14 | 34,500 | 36,000 | 33,400 | 36,000 | 62 | 360 |
| 2012-12-13 | 33,400 | 35,100 | 33,300 | 35,100 | 56 | 351 |
| 2012-12-12 | 32,800 | 35,300 | 32,700 | 33,300 | 125 | 333 |
| 2012-12-11 | 32,000 | 32,500 | 32,000 | 32,100 | 18 | 321 |
| 2012-12-10 | 32,900 | 34,000 | 32,200 | 32,500 | 31 | 325 |
| 2012-12-07 | 32,200 | 33,000 | 32,200 | 32,500 | 21 | 325 |
| 2012-12-06 | 32,550 | 32,600 | 32,000 | 32,200 | 25 | 322 |
| 2012-12-05 | 33,000 | 33,200 | 32,400 | 33,200 | 6 | 332 |
| 2012-12-04 | 33,000 | 33,000 | 32,300 | 32,800 | 3 | 328 |
| 2012-12-03 | 32,400 | 32,900 | 32,000 | 32,900 | 41 | 329 |
| 2012-11-30 | 33,200 | 33,400 | 32,500 | 33,150 | 11 | 331.50 |
| 2012-11-29 | 32,600 | 32,900 | 32,500 | 32,500 | 11 | 325 |
| 2012-11-28 | 33,100 | 33,100 | 32,200 | 32,200 | 17 | 322 |
| 2012-11-27 | 31,600 | 33,250 | 31,600 | 33,200 | 17 | 332 |
| 2012-11-26 | 32,200 | 33,800 | 31,350 | 32,700 | 26 | 327 |
| 2012-11-22 | 33,000 | 33,500 | 32,150 | 32,200 | 11 | 322 |
| 2012-11-21 | 31,900 | 33,050 | 31,900 | 32,750 | 44 | 327.50 |
| 2012-11-20 | 31,650 | 33,000 | 31,650 | 32,600 | 26 | 326 |
| 2012-11-19 | 30,550 | 31,900 | 30,500 | 30,950 | 20 | 309.50 |
| 2012-11-16 | 31,150 | 31,500 | 31,150 | 31,250 | 5 | 312.50 |
| 2012-11-15 | 32,000 | 32,900 | 32,000 | 32,500 | 82 | 325 |
| 2012-11-14 | 31,150 | 31,200 | 30,650 | 31,150 | 20 | 311.50 |
| 2012-11-13 | 31,000 | 31,850 | 30,600 | 31,500 | 25 | 315 |
| 2012-11-12 | 32,000 | 32,000 | 31,350 | 31,400 | 7 | 314 |
| 2012-11-08 | 32,000 | 32,000 | 31,200 | 31,800 | 20 | 318 |
| 2012-11-07 | 31,950 | 33,000 | 31,950 | 32,450 | 13 | 324.50 |
| 2012-11-06 | 31,950 | 31,950 | 31,500 | 31,550 | 4 | 315.50 |
| 2012-11-05 | 31,500 | 32,300 | 31,400 | 31,950 | 31 | 319.50 |
| 2012-11-02 | 32,700 | 32,900 | 31,300 | 32,900 | 25 | 329 |
| 2012-11-01 | 31,850 | 33,050 | 31,000 | 32,100 | 66 | 321 |
| 2012-10-31 | 31,600 | 32,550 | 31,550 | 32,550 | 27 | 325.50 |
| 2012-10-30 | 31,650 | 31,650 | 30,150 | 30,600 | 46 | 306 |
| 2012-10-29 | 36,200 | 36,200 | 31,650 | 31,650 | 276 | 316.50 |
| 2012-10-26 | 32,700 | 32,700 | 31,300 | 31,300 | 14 | 313 |
| 2012-10-25 | 31,150 | 32,700 | 31,150 | 32,700 | 12 | 327 |
| 2012-10-24 | 31,450 | 32,500 | 31,450 | 31,850 | 13 | 318.50 |
| 2012-10-23 | 32,000 | 32,700 | 32,000 | 32,700 | 11 | 327 |
| 2012-10-22 | 32,300 | 33,400 | 31,600 | 31,600 | 17 | 316 |
| 2012-10-19 | 32,000 | 33,000 | 31,600 | 31,600 | 16 | 316 |
| 2012-10-18 | 32,500 | 32,500 | 31,100 | 32,500 | 9 | 325 |
| 2012-10-17 | 32,450 | 32,450 | 30,300 | 31,700 | 36 | 317 |
| 2012-10-16 | 30,500 | 31,000 | 30,000 | 31,000 | 44 | 310 |
| 2012-10-15 | 31,950 | 31,950 | 31,900 | 31,900 | 6 | 319 |
| 2012-10-12 | 33,750 | 33,750 | 31,000 | 31,950 | 28 | 319.50 |
| 2012-10-11 | 33,500 | 33,500 | 33,450 | 33,500 | 25 | 335 |
| 2012-10-10 | 32,000 | 33,000 | 29,950 | 33,000 | 47 | 330 |
| 2012-10-09 | 33,800 | 33,800 | 32,500 | 32,500 | 3 | 325 |
| 2012-10-05 | 31,550 | 34,000 | 31,300 | 34,000 | 87 | 340 |
| 2012-10-04 | 29,710 | 33,500 | 29,710 | 33,500 | 89 | 335 |
| 2012-10-03 | 30,000 | 31,600 | 29,410 | 29,700 | 144 | 297 |
| 2012-10-02 | 30,600 | 30,600 | 29,200 | 29,600 | 57 | 296 |
| 2012-10-01 | 29,700 | 32,700 | 29,700 | 29,700 | 82 | 297 |
| 2012-09-28 | 28,980 | 30,850 | 28,000 | 29,200 | 161 | 292 |
| 2012-09-27 | 29,220 | 29,500 | 28,210 | 28,330 | 39 | 283.30 |
| 2012-09-26 | 29,700 | 29,700 | 28,050 | 28,720 | 76 | 287.20 |
| 2012-09-25 | 30,700 | 30,900 | 29,500 | 29,800 | 52 | 298 |
| 2012-09-24 | 33,000 | 33,000 | 29,480 | 30,000 | 177 | 300 |
| 2012-09-21 | 32,050 | 32,900 | 31,400 | 32,300 | 40 | 323 |
| 2012-09-20 | 34,100 | 34,200 | 32,000 | 33,000 | 38 | 330 |
| 2012-09-19 | 35,700 | 36,200 | 33,200 | 34,100 | 130 | 341 |
| 2012-09-18 | 38,950 | 38,950 | 34,300 | 35,000 | 259 | 350 |
| 2012-09-14 | 33,000 | 39,300 | 33,000 | 36,900 | 546 | 369 |
| 2012-09-13 | 32,500 | 33,450 | 32,300 | 32,300 | 38 | 323 |
| 2012-09-12 | 32,500 | 33,000 | 31,550 | 32,100 | 74 | 321 |
| 2012-09-11 | 33,950 | 34,000 | 32,650 | 32,650 | 63 | 326.50 |
| 2012-09-10 | 33,650 | 35,000 | 31,500 | 34,100 | 228 | 341 |
| 2012-09-07 | 32,200 | 33,200 | 31,700 | 33,000 | 78 | 330 |
| 2012-09-06 | 32,150 | 33,000 | 31,000 | 32,900 | 93 | 329 |
| 2012-09-05 | 33,900 | 33,900 | 31,500 | 31,500 | 156 | 315 |
| 2012-09-04 | 36,200 | 36,200 | 33,650 | 34,250 | 292 | 342.50 |
| 2012-09-03 | 40,500 | 40,900 | 38,100 | 38,100 | 396 | 381 |
| 2012-08-31 | 39,000 | 41,000 | 37,200 | 41,000 | 424 | 410 |
| 2012-08-30 | 35,700 | 39,950 | 35,200 | 38,000 | 261 | 380 |
| 2012-08-29 | 34,950 | 41,300 | 33,000 | 35,700 | 1,576 | 357 |
| 2012-08-28 | 33,500 | 34,950 | 32,200 | 34,850 | 165 | 348.50 |
| 2012-08-27 | 33,600 | 34,250 | 31,350 | 33,800 | 111 | 338 |
| 2012-08-24 | 31,400 | 33,900 | 31,100 | 33,500 | 160 | 335 |
| 2012-08-23 | 30,800 | 32,900 | 30,800 | 32,100 | 338 | 321 |
| 2012-08-22 | 28,940 | 31,500 | 28,760 | 31,500 | 104 | 315 |
| 2012-08-21 | 29,700 | 30,400 | 28,390 | 28,410 | 54 | 284.10 |
| 2012-08-20 | 28,200 | 30,700 | 28,000 | 30,400 | 45 | 304 |
| 2012-08-17 | 29,850 | 29,850 | 28,720 | 29,200 | 18 | 292 |
| 2012-08-16 | 28,300 | 29,950 | 28,300 | 29,950 | 60 | 299.50 |
| 2012-08-15 | 28,050 | 28,870 | 28,050 | 28,870 | 5 | 288.70 |
| 2012-08-14 | 28,660 | 28,660 | 28,100 | 28,100 | 6 | 281 |
| 2012-08-13 | 28,460 | 28,460 | 28,010 | 28,160 | 19 | 281.60 |
| 2012-08-10 | 26,060 | 29,790 | 26,060 | 29,460 | 180 | 294.60 |
| 2012-08-09 | 26,500 | 26,500 | 26,500 | 26,500 | 19 | 265 |
| 2012-08-08 | 26,510 | 27,010 | 26,500 | 26,500 | 6 | 265 |
| 2012-08-06 | 26,600 | 26,600 | 26,510 | 26,510 | 3 | 265.10 |
| 2012-08-03 | 26,560 | 27,400 | 26,560 | 27,400 | 5 | 274 |
| 2012-08-02 | 26,560 | 26,800 | 26,530 | 26,800 | 24 | 268 |
| 2012-08-01 | 26,510 | 27,490 | 26,510 | 27,490 | 15 | 274.90 |
| 2012-07-31 | 27,000 | 27,160 | 27,000 | 27,150 | 13 | 271.50 |
| 2012-07-30 | 27,000 | 27,110 | 27,000 | 27,110 | 2 | 271.10 |
| 2012-07-27 | 28,000 | 28,130 | 27,100 | 27,100 | 9 | 271 |
| 2012-07-26 | 27,580 | 27,600 | 26,630 | 27,600 | 25 | 276 |
| 2012-07-25 | 27,500 | 27,590 | 26,730 | 27,400 | 78 | 274 |
| 2012-07-24 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2012-07-23 | 27,240 | 28,000 | 27,000 | 28,000 | 77 | 280 |
| 2012-07-20 | 27,010 | 27,020 | 27,000 | 27,020 | 47 | 270.20 |
| 2012-07-19 | 27,000 | 27,700 | 26,530 | 27,700 | 25 | 277 |
| 2012-07-18 | 29,000 | 33,000 | 26,560 | 27,000 | 288 | 270 |
| 2012-07-17 | 28,000 | 28,500 | 27,200 | 28,500 | 76 | 285 |
| 2012-07-13 | 27,800 | 29,960 | 27,050 | 27,690 | 131 | 276.90 |
| 2012-07-12 | 27,250 | 27,250 | 26,500 | 27,250 | 41 | 272.50 |
| 2012-07-11 | 28,500 | 28,500 | 27,150 | 27,240 | 22 | 272.40 |
| 2012-07-10 | 27,600 | 29,000 | 27,600 | 28,500 | 51 | 285 |
| 2012-07-09 | 27,500 | 28,800 | 27,500 | 27,700 | 49 | 277 |
| 2012-07-06 | 27,500 | 27,900 | 27,080 | 27,900 | 28 | 279 |
| 2012-07-05 | 27,700 | 27,700 | 27,200 | 27,200 | 30 | 272 |
| 2012-07-04 | 28,300 | 28,500 | 27,550 | 28,500 | 37 | 285 |
| 2012-07-03 | 27,690 | 29,300 | 27,680 | 29,300 | 74 | 293 |
| 2012-07-02 | 27,100 | 27,330 | 26,820 | 27,330 | 44 | 273.30 |
| 2012-06-29 | 27,500 | 27,700 | 26,900 | 27,500 | 79 | 275 |
| 2012-06-28 | 27,510 | 27,700 | 26,900 | 27,500 | 112 | 275 |
| 2012-06-27 | 27,110 | 28,500 | 26,700 | 28,500 | 170 | 285 |
| 2012-06-26 | 29,150 | 30,500 | 27,730 | 28,000 | 409 | 280 |
| 2012-06-25 | 32,800 | 33,400 | 30,100 | 32,450 | 565 | 324.50 |
| 2012-06-22 | 31,000 | 31,900 | 29,900 | 31,900 | 209 | 319 |
| 2012-06-21 | 27,000 | 27,500 | 25,520 | 26,900 | 124 | 269 |
| 2012-06-20 | 29,750 | 30,750 | 26,320 | 27,580 | 414 | 275.80 |
| 2012-06-19 | 23,250 | 28,750 | 23,250 | 28,750 | 389 | 287.50 |
| 2012-06-18 | 23,070 | 23,750 | 23,070 | 23,750 | 5 | 237.50 |
| 2012-06-15 | 22,500 | 22,570 | 22,500 | 22,570 | 11 | 225.70 |
| 2012-06-14 | 22,000 | 24,000 | 22,000 | 23,980 | 35 | 239.80 |
| 2012-06-13 | 21,640 | 21,700 | 21,640 | 21,700 | 3 | 217 |
| 2012-06-12 | 22,000 | 22,010 | 21,500 | 21,550 | 11 | 215.50 |
| 2012-06-11 | 21,420 | 22,480 | 21,410 | 22,090 | 13 | 220.90 |
| 2012-06-08 | 22,490 | 22,490 | 21,390 | 21,390 | 17 | 213.90 |
| 2012-06-07 | 22,470 | 22,500 | 22,000 | 22,500 | 6 | 225 |
| 2012-06-06 | 22,330 | 22,330 | 22,300 | 22,300 | 3 | 223 |
| 2012-06-05 | 21,400 | 21,430 | 21,400 | 21,430 | 3 | 214.30 |
| 2012-06-04 | 23,500 | 23,700 | 21,390 | 21,390 | 31 | 213.90 |
| 2012-06-01 | 24,560 | 24,560 | 23,000 | 23,000 | 54 | 230 |
| 2012-05-31 | 24,210 | 24,580 | 24,100 | 24,580 | 20 | 245.80 |
| 2012-05-30 | 24,700 | 24,700 | 23,820 | 24,580 | 5 | 245.80 |
| 2012-05-29 | 24,000 | 24,000 | 23,700 | 23,700 | 15 | 237 |
| 2012-05-28 | 23,820 | 23,820 | 23,820 | 23,820 | 1 | 238.20 |
| 2012-05-25 | 23,900 | 23,900 | 23,900 | 23,900 | 6 | 239 |
| 2012-05-24 | 24,750 | 24,750 | 24,750 | 24,750 | 3 | 247.50 |
| 2012-05-23 | 24,890 | 24,950 | 23,900 | 24,950 | 8 | 249.50 |
| 2012-05-22 | 23,810 | 23,890 | 23,810 | 23,890 | 7 | 238.90 |
| 2012-05-21 | 24,200 | 24,200 | 23,700 | 23,700 | 9 | 237 |
| 2012-05-18 | 24,050 | 24,050 | 23,700 | 23,700 | 14 | 237 |
| 2012-05-17 | 24,410 | 24,410 | 24,410 | 24,410 | 1 | 244.10 |
| 2012-05-16 | 24,930 | 24,930 | 24,600 | 24,600 | 5 | 246 |
| 2012-05-15 | 26,000 | 26,000 | 23,600 | 25,780 | 40 | 257.80 |
| 2012-05-14 | 26,000 | 26,000 | 26,000 | 26,000 | 62 | 260 |
| 2012-05-11 | 26,620 | 26,620 | 26,000 | 26,250 | 72 | 262.50 |
| 2012-05-10 | 27,000 | 27,000 | 26,610 | 26,610 | 12 | 266.10 |
| 2012-05-09 | 26,600 | 27,800 | 26,600 | 27,300 | 40 | 273 |
| 2012-05-08 | 26,600 | 26,600 | 26,600 | 26,600 | 7 | 266 |
| 2012-05-07 | 26,710 | 26,710 | 26,600 | 26,600 | 41 | 266 |
| 2012-04-27 | 27,600 | 28,000 | 27,350 | 27,350 | 32 | 273.50 |
| 2012-04-26 | 27,600 | 27,610 | 27,600 | 27,600 | 6 | 276 |
| 2012-04-25 | 28,250 | 28,400 | 27,600 | 27,600 | 13 | 276 |
| 2012-04-24 | 28,380 | 29,000 | 27,060 | 27,250 | 95 | 272.50 |
| 2012-04-23 | 26,700 | 27,000 | 26,700 | 26,720 | 13 | 267.20 |
| 2012-04-18 | 26,700 | 26,730 | 26,700 | 26,730 | 11 | 267.30 |
| 2012-04-17 | 26,700 | 27,000 | 26,700 | 26,710 | 35 | 267.10 |
| 2012-04-13 | 26,700 | 26,800 | 26,700 | 26,700 | 14 | 267 |
| 2012-04-12 | 26,800 | 26,800 | 26,800 | 26,800 | 1 | 268 |
| 2012-04-11 | 26,790 | 27,000 | 26,700 | 26,700 | 43 | 267 |
| 2012-04-10 | 26,630 | 26,710 | 26,610 | 26,710 | 7 | 267.10 |
| 2012-04-09 | 26,700 | 26,980 | 26,700 | 26,980 | 7 | 269.80 |
| 2012-04-06 | 27,500 | 27,500 | 27,040 | 27,200 | 18 | 272 |
| 2012-04-05 | 27,010 | 27,500 | 27,000 | 27,500 | 30 | 275 |
| 2012-04-04 | 27,000 | 27,000 | 27,000 | 27,000 | 20 | 270 |
| 2012-04-03 | 27,500 | 27,900 | 27,500 | 27,900 | 4 | 279 |
| 2012-04-02 | 27,600 | 28,000 | 27,600 | 28,000 | 12 | 280 |
| 2012-03-30 | 27,110 | 27,580 | 27,110 | 27,580 | 12 | 275.80 |
| 2012-03-29 | 27,450 | 27,450 | 27,450 | 27,450 | 2 | 274.50 |
| 2012-03-28 | 27,500 | 28,000 | 27,000 | 27,000 | 38 | 270 |
| 2012-03-27 | 27,140 | 27,500 | 27,140 | 27,500 | 12 | 275 |
| 2012-03-26 | 27,120 | 27,120 | 27,110 | 27,110 | 4 | 271.10 |
| 2012-03-23 | 27,030 | 27,050 | 27,030 | 27,050 | 2 | 270.50 |
| 2012-03-22 | 27,300 | 27,300 | 26,900 | 27,000 | 19 | 270 |
| 2012-03-21 | 28,000 | 28,000 | 27,250 | 27,250 | 9 | 272.50 |
| 2012-03-19 | 27,700 | 28,000 | 27,200 | 28,000 | 29 | 280 |
| 2012-03-16 | 27,500 | 28,000 | 27,200 | 27,220 | 26 | 272.20 |
| 2012-03-15 | 28,000 | 28,000 | 27,000 | 27,500 | 34 | 275 |
| 2012-03-14 | 27,300 | 27,400 | 27,010 | 27,400 | 16 | 274 |
| 2012-03-13 | 28,700 | 28,800 | 27,200 | 27,200 | 18 | 272 |
| 2012-03-12 | 28,200 | 28,500 | 27,700 | 27,700 | 7 | 277 |
| 2012-03-09 | 28,050 | 28,050 | 27,400 | 27,610 | 22 | 276.10 |
| 2012-03-08 | 27,900 | 28,090 | 27,900 | 28,090 | 19 | 280.90 |
| 2012-03-07 | 27,230 | 27,500 | 27,230 | 27,500 | 12 | 275 |
| 2012-03-06 | 28,000 | 28,000 | 27,070 | 27,990 | 14 | 279.90 |
| 2012-03-05 | 27,200 | 28,000 | 27,200 | 28,000 | 9 | 280 |
| 2012-03-02 | 27,000 | 27,000 | 27,000 | 27,000 | 13 | 270 |
| 2012-03-01 | 26,800 | 27,090 | 26,650 | 27,090 | 15 | 270.90 |
| 2012-02-29 | 27,610 | 27,800 | 26,320 | 27,070 | 35 | 270.70 |
| 2012-02-28 | 27,830 | 27,840 | 27,050 | 27,110 | 54 | 271.10 |
| 2012-02-27 | 29,000 | 29,000 | 28,300 | 28,400 | 31 | 284 |
| 2012-02-24 | 28,180 | 29,000 | 27,800 | 29,000 | 33 | 290 |
| 2012-02-23 | 27,950 | 28,200 | 27,800 | 27,810 | 46 | 278.10 |
| 2012-02-22 | 27,120 | 28,000 | 27,120 | 27,990 | 33 | 279.90 |
| 2012-02-21 | 27,000 | 27,000 | 27,000 | 27,000 | 15 | 270 |
| 2012-02-20 | 27,700 | 27,700 | 26,900 | 27,000 | 29 | 270 |
| 2012-02-17 | 27,200 | 27,980 | 27,010 | 27,980 | 17 | 279.80 |
| 2012-02-16 | 27,150 | 27,800 | 27,130 | 27,800 | 9 | 278 |
| 2012-02-15 | 27,650 | 28,000 | 26,800 | 28,000 | 30 | 280 |
| 2012-02-14 | 28,000 | 28,000 | 28,000 | 28,000 | 8 | 280 |
| 2012-02-13 | 27,650 | 28,000 | 27,600 | 27,650 | 14 | 276.50 |
| 2012-02-10 | 27,950 | 28,990 | 27,000 | 28,990 | 51 | 289.90 |
| 2012-02-09 | 27,010 | 29,500 | 27,010 | 28,500 | 23 | 285 |
| 2012-02-08 | 26,760 | 27,850 | 26,760 | 27,850 | 14 | 278.50 |
| 2012-02-07 | 26,990 | 28,500 | 26,900 | 27,100 | 82 | 271 |
| 2012-02-06 | 26,520 | 27,000 | 26,520 | 26,700 | 16 | 267 |
| 2012-02-03 | 26,330 | 27,000 | 26,330 | 26,700 | 6 | 267 |
| 2012-02-02 | 26,400 | 26,700 | 26,210 | 26,700 | 10 | 267 |
| 2012-02-01 | 26,500 | 26,500 | 26,000 | 26,400 | 27 | 264 |
| 2012-01-31 | 26,300 | 26,500 | 26,090 | 26,090 | 9 | 260.90 |
| 2012-01-30 | 26,600 | 26,600 | 26,000 | 26,000 | 30 | 260 |
| 2012-01-27 | 26,370 | 26,400 | 26,000 | 26,100 | 119 | 261 |
| 2012-01-26 | 26,200 | 26,450 | 26,200 | 26,370 | 49 | 263.70 |
| 2012-01-25 | 26,020 | 27,600 | 26,020 | 27,200 | 33 | 272 |
| 2012-01-24 | 26,500 | 26,500 | 26,010 | 26,010 | 24 | 260.10 |
| 2012-01-23 | 26,580 | 26,600 | 26,510 | 26,510 | 23 | 265.10 |
| 2012-01-20 | 26,600 | 27,000 | 26,410 | 27,000 | 10 | 270 |
| 2012-01-19 | 26,900 | 27,200 | 26,500 | 26,500 | 6 | 265 |
| 2012-01-18 | 26,500 | 27,000 | 26,050 | 26,900 | 87 | 269 |
| 2012-01-17 | 27,500 | 27,500 | 27,000 | 27,150 | 86 | 271.50 |
| 2012-01-16 | 28,170 | 28,170 | 27,400 | 27,400 | 24 | 274 |
| 2012-01-13 | 27,350 | 27,350 | 27,350 | 27,350 | 7 | 273.50 |
| 2012-01-12 | 27,010 | 27,890 | 27,010 | 27,200 | 53 | 272 |
| 2012-01-11 | 28,030 | 28,030 | 27,010 | 27,020 | 59 | 270.20 |
| 2012-01-10 | 27,500 | 27,500 | 27,010 | 27,030 | 47 | 270.30 |
| 2012-01-06 | 28,010 | 28,010 | 27,900 | 28,000 | 12 | 280 |
| 2012-01-05 | 28,910 | 28,910 | 28,010 | 28,010 | 18 | 280.10 |
| 2012-01-04 | 28,500 | 30,000 | 28,500 | 29,800 | 121 | 298 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
