2471 (株)エスプール 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 | 233 | 235 | 233 | 235 | 6,000 | 9.40 |
| 2012-12-27 | 233 | 238 | 230 | 238 | 3,400 | 9.52 |
| 2012-12-26 | 231 | 236 | 231 | 233 | 2,900 | 9.32 |
| 2012-12-25 | 245 | 247 | 236 | 240 | 12,900 | 9.60 |
| 2012-12-21 | 241 | 265 | 230 | 240 | 34,100 | 9.60 |
| 2012-12-20 | 230 | 230 | 229 | 230 | 1,400 | 9.20 |
| 2012-12-19 | 228 | 229 | 226 | 227 | 3,200 | 9.08 |
| 2012-12-18 | 227 | 227 | 224 | 226 | 2,000 | 9.04 |
| 2012-12-17 | 230 | 230 | 220 | 228 | 2,800 | 9.12 |
| 2012-12-14 | 223 | 231 | 221 | 231 | 1,300 | 9.24 |
| 2012-12-13 | 224 | 231 | 223 | 231 | 1,500 | 9.24 |
| 2012-12-12 | 224 | 227 | 221 | 225 | 6,000 | 9 |
| 2012-12-11 | 225 | 228 | 223 | 224 | 2,500 | 8.96 |
| 2012-12-10 | 230 | 234 | 225 | 226 | 2,600 | 9.04 |
| 2012-12-07 | 226 | 230 | 220 | 230 | 5,400 | 9.20 |
| 2012-12-06 | 234 | 234 | 220 | 225 | 20,900 | 9 |
| 2012-12-05 | 241 | 245 | 238 | 242 | 2,300 | 9.68 |
| 2012-12-04 | 241 | 241 | 236 | 240 | 3,600 | 9.60 |
| 2012-12-03 | 241 | 250 | 240 | 240 | 1,900 | 9.60 |
| 2012-11-30 | 232 | 245 | 229 | 243 | 2,800 | 9.72 |
| 2012-11-29 | 246 | 246 | 233 | 240 | 4,200 | 9.60 |
| 2012-11-28 | 249 | 254 | 233 | 248 | 11,100 | 9.92 |
| 2012-11-27 | 24,610 | 25,000 | 24,500 | 25,000 | 41 | 10 |
| 2012-11-26 | 24,800 | 25,550 | 24,600 | 24,970 | 172 | 9.99 |
| 2012-11-22 | 23,900 | 24,300 | 23,300 | 24,300 | 115 | 9.72 |
| 2012-11-21 | 23,500 | 23,500 | 23,000 | 23,500 | 13 | 9.40 |
| 2012-11-20 | 22,800 | 22,800 | 22,100 | 22,750 | 41 | 9.10 |
| 2012-11-19 | 22,500 | 22,500 | 22,100 | 22,400 | 6 | 8.96 |
| 2012-11-16 | 22,480 | 22,480 | 21,710 | 22,200 | 30 | 8.88 |
| 2012-11-15 | 21,900 | 22,600 | 21,900 | 22,350 | 29 | 8.94 |
| 2012-11-14 | 22,990 | 22,990 | 22,000 | 22,700 | 8 | 9.08 |
| 2012-11-13 | 21,850 | 23,230 | 21,850 | 23,000 | 10 | 9.20 |
| 2012-11-12 | 23,350 | 23,450 | 22,310 | 22,980 | 29 | 9.19 |
| 2012-11-09 | 22,000 | 25,000 | 21,600 | 23,000 | 199 | 9.20 |
| 2012-11-08 | 21,780 | 21,790 | 21,420 | 21,490 | 13 | 8.60 |
| 2012-11-07 | 21,410 | 21,800 | 21,410 | 21,780 | 7 | 8.71 |
| 2012-11-06 | 21,400 | 21,700 | 21,400 | 21,700 | 7 | 8.68 |
| 2012-11-05 | 21,850 | 22,350 | 21,030 | 22,000 | 22 | 8.80 |
| 2012-11-02 | 22,350 | 22,350 | 22,350 | 22,350 | 12 | 8.94 |
| 2012-11-01 | 22,650 | 22,650 | 22,650 | 22,650 | 2 | 9.06 |
| 2012-10-31 | 22,000 | 22,490 | 22,000 | 22,200 | 7 | 8.88 |
| 2012-10-30 | 22,100 | 22,490 | 22,000 | 22,490 | 16 | 9 |
| 2012-10-29 | 23,000 | 23,000 | 22,890 | 22,890 | 32 | 9.16 |
| 2012-10-26 | 22,090 | 23,090 | 21,410 | 22,000 | 39 | 8.80 |
| 2012-10-25 | 21,990 | 23,200 | 21,950 | 23,000 | 154 | 9.20 |
| 2012-10-24 | 22,100 | 22,100 | 21,070 | 21,850 | 54 | 8.74 |
| 2012-10-23 | 21,850 | 21,860 | 21,200 | 21,850 | 27 | 8.74 |
| 2012-10-22 | 21,870 | 21,870 | 21,800 | 21,850 | 13 | 8.74 |
| 2012-10-19 | 21,800 | 21,800 | 20,600 | 21,780 | 33 | 8.71 |
| 2012-10-18 | 20,600 | 21,800 | 20,600 | 21,800 | 17 | 8.72 |
| 2012-10-17 | 20,100 | 20,780 | 20,020 | 20,780 | 67 | 8.31 |
| 2012-10-16 | 20,500 | 20,500 | 20,010 | 20,010 | 23 | 8 |
| 2012-10-15 | 20,700 | 20,890 | 19,500 | 20,890 | 73 | 8.36 |
| 2012-10-12 | 21,700 | 21,700 | 20,700 | 21,000 | 55 | 8.40 |
| 2012-10-11 | 21,900 | 21,900 | 20,200 | 21,700 | 84 | 8.68 |
| 2012-10-10 | 22,000 | 22,400 | 22,000 | 22,400 | 11 | 8.96 |
| 2012-10-09 | 22,200 | 22,880 | 21,900 | 22,430 | 186 | 8.97 |
| 2012-10-05 | 23,000 | 25,000 | 23,000 | 24,200 | 33 | 9.68 |
| 2012-10-04 | 23,490 | 23,900 | 23,490 | 23,600 | 8 | 9.44 |
| 2012-10-03 | 23,400 | 23,400 | 22,620 | 23,400 | 11 | 9.36 |
| 2012-10-02 | 22,790 | 23,500 | 22,780 | 23,500 | 31 | 9.40 |
| 2012-10-01 | 22,000 | 22,800 | 21,810 | 22,710 | 6 | 9.08 |
| 2012-09-28 | 22,790 | 22,790 | 22,790 | 22,790 | 25 | 9.12 |
| 2012-09-27 | 22,300 | 22,790 | 21,820 | 22,790 | 17 | 9.12 |
| 2012-09-26 | 21,500 | 22,600 | 21,500 | 22,600 | 12 | 9.04 |
| 2012-09-25 | 22,780 | 22,780 | 21,120 | 22,750 | 137 | 9.10 |
| 2012-09-24 | 22,790 | 22,790 | 22,010 | 22,780 | 104 | 9.11 |
| 2012-09-21 | 21,980 | 23,500 | 21,980 | 22,750 | 101 | 9.10 |
| 2012-09-20 | 21,740 | 22,000 | 21,200 | 22,000 | 64 | 8.80 |
| 2012-09-19 | 21,210 | 21,750 | 21,070 | 21,750 | 9 | 8.70 |
| 2012-09-18 | 21,150 | 21,300 | 20,630 | 21,050 | 30 | 8.42 |
| 2012-09-14 | 21,000 | 22,000 | 21,000 | 22,000 | 52 | 8.80 |
| 2012-09-13 | 21,000 | 21,300 | 21,000 | 21,000 | 27 | 8.40 |
| 2012-09-12 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 8.40 |
| 2012-09-11 | 20,820 | 21,000 | 20,500 | 21,000 | 21 | 8.40 |
| 2012-09-10 | 21,020 | 21,060 | 20,820 | 21,000 | 52 | 8.40 |
| 2012-09-07 | 21,000 | 21,310 | 20,810 | 20,900 | 15 | 8.36 |
| 2012-09-06 | 22,000 | 22,000 | 20,800 | 20,800 | 10 | 8.32 |
| 2012-09-05 | 21,100 | 22,000 | 20,530 | 22,000 | 19 | 8.80 |
| 2012-09-04 | 21,900 | 21,900 | 21,000 | 21,040 | 72 | 8.42 |
| 2012-09-03 | 21,500 | 21,990 | 21,500 | 21,990 | 2 | 8.80 |
| 2012-08-31 | 21,500 | 22,000 | 21,400 | 22,000 | 56 | 8.80 |
| 2012-08-30 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 9.20 |
| 2012-08-29 | 22,450 | 22,450 | 22,300 | 22,320 | 5 | 8.93 |
| 2012-08-28 | 22,950 | 22,950 | 22,000 | 22,600 | 57 | 9.04 |
| 2012-08-27 | 24,100 | 24,950 | 23,080 | 23,450 | 126 | 9.38 |
| 2012-08-24 | 23,990 | 24,000 | 23,420 | 23,600 | 32 | 9.44 |
| 2012-08-23 | 23,700 | 23,990 | 23,310 | 23,990 | 34 | 9.60 |
| 2012-08-22 | 22,690 | 23,990 | 22,690 | 23,770 | 48 | 9.51 |
| 2012-08-21 | 22,600 | 22,690 | 22,260 | 22,690 | 12 | 9.08 |
| 2012-08-20 | 22,000 | 22,500 | 22,000 | 22,500 | 14 | 9 |
| 2012-08-17 | 21,900 | 22,490 | 21,900 | 22,490 | 24 | 9 |
| 2012-08-16 | 21,900 | 22,000 | 21,410 | 21,900 | 31 | 8.76 |
| 2012-08-15 | 21,680 | 21,900 | 21,680 | 21,900 | 4 | 8.76 |
| 2012-08-13 | 20,220 | 21,890 | 20,220 | 21,680 | 36 | 8.67 |
| 2012-08-10 | 21,210 | 21,210 | 20,550 | 20,710 | 7 | 8.28 |
| 2012-08-09 | 21,500 | 22,490 | 21,180 | 21,180 | 9 | 8.47 |
| 2012-08-08 | 21,080 | 21,080 | 21,000 | 21,000 | 6 | 8.40 |
| 2012-08-07 | 21,890 | 21,890 | 20,680 | 21,580 | 16 | 8.63 |
| 2012-08-06 | 22,340 | 22,340 | 21,000 | 21,000 | 14 | 8.40 |
| 2012-08-03 | 20,900 | 21,500 | 20,900 | 21,500 | 9 | 8.60 |
| 2012-08-02 | 20,800 | 20,820 | 20,750 | 20,760 | 6 | 8.30 |
| 2012-08-01 | 21,090 | 21,090 | 20,100 | 20,760 | 28 | 8.30 |
| 2012-07-31 | 21,000 | 21,350 | 21,000 | 21,200 | 10 | 8.48 |
| 2012-07-30 | 22,780 | 22,780 | 21,500 | 21,500 | 30 | 8.60 |
| 2012-07-27 | 22,000 | 22,000 | 21,900 | 21,970 | 17 | 8.79 |
| 2012-07-26 | 21,300 | 22,000 | 21,010 | 21,990 | 35 | 8.80 |
| 2012-07-25 | 21,300 | 21,300 | 20,370 | 20,440 | 115 | 8.18 |
| 2012-07-24 | 21,500 | 21,500 | 20,200 | 20,800 | 78 | 8.32 |
| 2012-07-23 | 22,340 | 22,800 | 21,220 | 21,520 | 120 | 8.61 |
| 2012-07-20 | 24,800 | 24,800 | 23,200 | 23,840 | 195 | 9.54 |
| 2012-07-19 | 24,090 | 24,090 | 22,400 | 23,900 | 68 | 9.56 |
| 2012-07-18 | 23,500 | 24,200 | 23,100 | 23,930 | 27 | 9.57 |
| 2012-07-17 | 24,000 | 24,500 | 22,590 | 23,670 | 165 | 9.47 |
| 2012-07-13 | 22,440 | 27,000 | 21,000 | 24,500 | 364 | 9.80 |
| 2012-07-12 | 24,060 | 24,060 | 22,380 | 22,380 | 152 | 8.95 |
| 2012-07-11 | 25,880 | 25,880 | 23,500 | 23,560 | 208 | 9.42 |
| 2012-07-10 | 25,380 | 26,250 | 24,800 | 25,380 | 166 | 10.15 |
| 2012-07-09 | 26,500 | 26,950 | 25,600 | 25,900 | 758 | 10.36 |
| 2012-07-06 | 30,450 | 31,500 | 27,600 | 29,400 | 1,515 | 11.76 |
| 2012-07-05 | 25,600 | 28,500 | 24,610 | 26,980 | 618 | 10.79 |
| 2012-07-04 | 28,500 | 33,000 | 24,800 | 25,600 | 2,135 | 10.24 |
| 2012-07-03 | 23,200 | 28,000 | 22,900 | 28,000 | 441 | 11.20 |
| 2012-07-02 | 22,160 | 23,100 | 22,160 | 23,000 | 29 | 9.20 |
| 2012-06-29 | 22,800 | 22,990 | 21,800 | 22,980 | 26 | 9.19 |
| 2012-06-28 | 22,490 | 23,400 | 21,300 | 23,400 | 72 | 9.36 |
| 2012-06-27 | 23,030 | 23,030 | 22,000 | 22,490 | 135 | 9 |
| 2012-06-26 | 24,000 | 24,000 | 22,250 | 23,500 | 294 | 9.40 |
| 2012-06-25 | 25,200 | 29,000 | 25,200 | 25,480 | 1,178 | 10.19 |
| 2012-06-22 | 21,600 | 24,000 | 20,880 | 24,000 | 211 | 9.60 |
| 2012-06-21 | 22,590 | 22,600 | 21,690 | 22,600 | 27 | 9.04 |
| 2012-06-20 | 22,300 | 22,300 | 21,330 | 22,300 | 33 | 8.92 |
| 2012-06-19 | 21,120 | 21,780 | 21,000 | 21,500 | 51 | 8.60 |
| 2012-06-18 | 20,000 | 21,000 | 20,000 | 21,000 | 19 | 8.40 |
| 2012-06-14 | 19,360 | 20,500 | 19,360 | 20,500 | 5 | 8.20 |
| 2012-06-13 | 20,500 | 20,500 | 20,500 | 20,500 | 5 | 8.20 |
| 2012-06-12 | 20,200 | 20,690 | 19,990 | 20,690 | 16 | 8.28 |
| 2012-06-11 | 18,450 | 19,800 | 18,450 | 19,000 | 14 | 7.60 |
| 2012-06-06 | 18,410 | 18,410 | 18,410 | 18,410 | 1 | 7.36 |
| 2012-06-05 | 18,100 | 18,100 | 18,100 | 18,100 | 4 | 7.24 |
| 2012-06-04 | 18,800 | 18,800 | 18,100 | 18,100 | 19 | 7.24 |
| 2012-06-01 | 19,500 | 19,500 | 19,100 | 19,100 | 25 | 7.64 |
| 2012-05-31 | 20,370 | 20,370 | 19,600 | 19,810 | 15 | 7.92 |
| 2012-05-30 | 19,600 | 21,370 | 19,600 | 21,370 | 10 | 8.55 |
| 2012-05-29 | 19,600 | 19,600 | 18,600 | 19,500 | 21 | 7.80 |
| 2012-05-28 | 22,500 | 23,110 | 20,100 | 20,100 | 117 | 8.04 |
| 2012-05-25 | 22,190 | 22,400 | 20,600 | 21,000 | 139 | 8.40 |
| 2012-05-24 | 21,800 | 21,800 | 20,400 | 21,690 | 28 | 8.68 |
| 2012-05-23 | 20,000 | 21,800 | 19,910 | 21,800 | 20 | 8.72 |
| 2012-05-22 | 20,000 | 20,000 | 19,400 | 19,990 | 9 | 8 |
| 2012-05-21 | 21,000 | 21,000 | 20,000 | 20,000 | 6 | 8 |
| 2012-05-18 | 18,710 | 21,110 | 18,710 | 19,210 | 6 | 7.68 |
| 2012-05-17 | 18,610 | 19,500 | 18,610 | 19,500 | 21 | 7.80 |
| 2012-05-16 | 18,220 | 19,800 | 18,030 | 19,800 | 18 | 7.92 |
| 2012-05-15 | 18,040 | 19,800 | 18,000 | 19,800 | 26 | 7.92 |
| 2012-05-14 | 20,630 | 20,630 | 19,340 | 19,740 | 34 | 7.90 |
| 2012-05-11 | 20,830 | 20,990 | 20,400 | 20,990 | 21 | 8.40 |
| 2012-05-10 | 20,670 | 20,850 | 20,500 | 20,500 | 43 | 8.20 |
| 2012-05-08 | 21,170 | 22,170 | 21,000 | 22,170 | 24 | 8.87 |
| 2012-05-07 | 22,170 | 22,170 | 22,170 | 22,170 | 1 | 8.87 |
| 2012-05-02 | 21,510 | 21,510 | 21,510 | 21,510 | 12 | 8.60 |
| 2012-05-01 | 22,300 | 22,300 | 21,000 | 21,010 | 48 | 8.40 |
| 2012-04-27 | 21,010 | 21,800 | 21,010 | 21,800 | 23 | 8.72 |
| 2012-04-26 | 22,300 | 22,500 | 21,800 | 21,800 | 30 | 8.72 |
| 2012-04-25 | 22,190 | 22,330 | 22,000 | 22,330 | 102 | 8.93 |
| 2012-04-24 | 22,060 | 22,060 | 21,580 | 21,940 | 28 | 8.78 |
| 2012-04-23 | 22,600 | 22,700 | 21,480 | 21,560 | 76 | 8.62 |
| 2012-04-20 | 21,150 | 22,440 | 21,150 | 22,210 | 96 | 8.88 |
| 2012-04-19 | 20,870 | 21,000 | 20,640 | 20,650 | 55 | 8.26 |
| 2012-04-18 | 20,750 | 20,750 | 20,350 | 20,700 | 35 | 8.28 |
| 2012-04-17 | 20,300 | 20,700 | 20,300 | 20,700 | 15 | 8.28 |
| 2012-04-16 | 20,370 | 20,490 | 20,300 | 20,490 | 15 | 8.20 |
| 2012-04-13 | 20,600 | 20,600 | 20,420 | 20,430 | 47 | 8.17 |
| 2012-04-12 | 20,500 | 20,980 | 20,500 | 20,780 | 47 | 8.31 |
| 2012-04-11 | 20,500 | 20,580 | 20,300 | 20,420 | 35 | 8.17 |
| 2012-04-10 | 20,360 | 20,990 | 20,300 | 20,300 | 106 | 8.12 |
| 2012-04-09 | 21,870 | 21,870 | 20,200 | 20,600 | 217 | 8.24 |
| 2012-04-06 | 20,990 | 23,500 | 20,990 | 21,870 | 187 | 8.75 |
| 2012-04-05 | 20,890 | 20,930 | 20,430 | 20,800 | 47 | 8.32 |
| 2012-04-04 | 20,880 | 20,880 | 20,400 | 20,720 | 34 | 8.29 |
| 2012-04-03 | 20,810 | 21,340 | 20,700 | 21,250 | 46 | 8.50 |
| 2012-04-02 | 21,500 | 21,500 | 20,570 | 20,800 | 48 | 8.32 |
| 2012-03-30 | 20,720 | 20,720 | 20,720 | 20,720 | 10 | 8.29 |
| 2012-03-29 | 20,720 | 20,780 | 20,070 | 20,160 | 50 | 8.06 |
| 2012-03-28 | 20,690 | 20,690 | 20,180 | 20,400 | 39 | 8.16 |
| 2012-03-27 | 20,340 | 20,500 | 20,220 | 20,490 | 20 | 8.20 |
| 2012-03-26 | 21,200 | 21,200 | 20,210 | 20,350 | 128 | 8.14 |
| 2012-03-23 | 20,480 | 20,700 | 20,120 | 20,290 | 62 | 8.12 |
| 2012-03-22 | 20,480 | 20,780 | 20,150 | 20,260 | 112 | 8.10 |
| 2012-03-21 | 20,320 | 20,760 | 20,310 | 20,310 | 57 | 8.12 |
| 2012-03-19 | 20,790 | 20,790 | 20,250 | 20,570 | 44 | 8.23 |
| 2012-03-16 | 21,200 | 21,450 | 20,350 | 20,800 | 100 | 8.32 |
| 2012-03-15 | 21,220 | 22,720 | 20,750 | 21,400 | 210 | 8.56 |
| 2012-03-14 | 21,000 | 24,010 | 21,000 | 21,690 | 380 | 8.68 |
| 2012-03-13 | 19,990 | 20,780 | 19,900 | 20,600 | 92 | 8.24 |
| 2012-03-12 | 20,220 | 20,300 | 20,000 | 20,060 | 131 | 8.02 |
| 2012-03-09 | 20,700 | 20,720 | 20,310 | 20,400 | 125 | 8.16 |
| 2012-03-08 | 21,100 | 21,150 | 20,370 | 20,720 | 203 | 8.29 |
| 2012-03-07 | 20,850 | 22,600 | 20,140 | 21,100 | 393 | 8.44 |
| 2012-03-06 | 22,700 | 23,290 | 21,040 | 21,600 | 525 | 8.64 |
| 2012-03-05 | 28,400 | 28,400 | 23,430 | 23,750 | 1,014 | 9.50 |
| 2012-03-02 | 28,400 | 28,400 | 28,400 | 28,400 | 723 | 11.36 |
| 2012-03-01 | 23,400 | 23,400 | 23,400 | 23,400 | 58 | 9.36 |
| 2012-02-29 | 19,100 | 19,400 | 18,730 | 19,400 | 164 | 7.76 |
| 2012-02-28 | 20,550 | 20,550 | 19,010 | 19,500 | 116 | 7.80 |
| 2012-02-27 | 19,740 | 22,450 | 19,250 | 19,650 | 565 | 7.86 |
| 2012-02-24 | 18,990 | 19,090 | 18,500 | 18,800 | 67 | 7.52 |
| 2012-02-23 | 19,110 | 19,300 | 18,200 | 18,300 | 204 | 7.32 |
| 2012-02-22 | 19,410 | 19,410 | 18,700 | 18,710 | 124 | 7.48 |
| 2012-02-21 | 21,200 | 21,200 | 19,010 | 19,010 | 210 | 7.60 |
| 2012-02-20 | 20,790 | 23,490 | 20,290 | 20,410 | 1,235 | 8.16 |
| 2012-02-17 | 19,100 | 20,000 | 18,500 | 19,490 | 467 | 7.80 |
| 2012-02-16 | 17,990 | 21,700 | 17,820 | 17,900 | 1,162 | 7.16 |
| 2012-02-15 | 17,130 | 17,810 | 17,120 | 17,810 | 38 | 7.12 |
| 2012-02-14 | 17,000 | 17,340 | 17,000 | 17,100 | 65 | 6.84 |
| 2012-02-13 | 16,500 | 17,000 | 16,500 | 17,000 | 28 | 6.80 |
| 2012-02-10 | 16,510 | 16,510 | 16,500 | 16,500 | 3 | 6.60 |
| 2012-02-09 | 16,500 | 16,600 | 16,360 | 16,360 | 33 | 6.54 |
| 2012-02-08 | 16,150 | 17,000 | 16,050 | 16,880 | 50 | 6.75 |
| 2012-02-07 | 16,500 | 16,500 | 16,250 | 16,250 | 24 | 6.50 |
| 2012-02-06 | 16,500 | 16,800 | 16,200 | 16,300 | 52 | 6.52 |
| 2012-02-03 | 16,100 | 16,500 | 16,020 | 16,500 | 27 | 6.60 |
| 2012-02-02 | 16,500 | 16,550 | 16,200 | 16,500 | 32 | 6.60 |
| 2012-02-01 | 16,890 | 17,000 | 16,000 | 16,400 | 78 | 6.56 |
| 2012-01-31 | 16,520 | 16,800 | 16,050 | 16,700 | 27 | 6.68 |
| 2012-01-30 | 16,940 | 17,200 | 16,590 | 17,200 | 133 | 6.88 |
| 2012-01-27 | 16,170 | 16,560 | 16,000 | 16,560 | 79 | 6.62 |
| 2012-01-26 | 16,900 | 16,900 | 15,800 | 16,120 | 147 | 6.45 |
| 2012-01-25 | 17,500 | 17,800 | 16,800 | 16,800 | 169 | 6.72 |
| 2012-01-24 | 17,110 | 18,050 | 17,110 | 17,200 | 204 | 6.88 |
| 2012-01-23 | 16,500 | 17,100 | 16,500 | 16,900 | 91 | 6.76 |
| 2012-01-20 | 16,230 | 16,760 | 16,010 | 16,260 | 80 | 6.50 |
| 2012-01-19 | 16,050 | 17,440 | 16,000 | 16,770 | 200 | 6.71 |
| 2012-01-18 | 15,790 | 17,200 | 15,720 | 16,790 | 184 | 6.72 |
| 2012-01-17 | 17,350 | 17,750 | 16,490 | 16,990 | 430 | 6.80 |
| 2012-01-16 | 19,000 | 19,000 | 17,310 | 18,490 | 662 | 7.40 |
| 2012-01-13 | 26,310 | 26,310 | 20,020 | 20,250 | 2,119 | 8.10 |
| 2012-01-12 | 25,460 | 25,460 | 20,760 | 21,310 | 384 | 8.52 |
| 2012-01-11 | 22,860 | 23,960 | 22,860 | 23,960 | 259 | 9.58 |
| 2012-01-10 | 18,950 | 19,960 | 18,950 | 19,960 | 55 | 7.98 |
| 2012-01-06 | 18,100 | 19,000 | 18,020 | 19,000 | 14 | 7.60 |
| 2012-01-05 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 7.40 |
| 2012-01-04 | 18,230 | 18,600 | 18,220 | 18,500 | 13 | 7.40 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
