2484 (株)出前館 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 | 40,300 | 40,700 | 40,100 | 40,450 | 520 | 50.56 |
| 2012-12-27 | 41,000 | 41,100 | 40,600 | 41,000 | 280 | 51.25 |
| 2012-12-26 | 40,400 | 41,100 | 40,350 | 41,100 | 231 | 51.38 |
| 2012-12-25 | 41,000 | 41,050 | 40,500 | 40,500 | 373 | 50.63 |
| 2012-12-21 | 42,500 | 42,500 | 40,600 | 41,150 | 783 | 51.44 |
| 2012-12-20 | 40,000 | 42,450 | 40,000 | 42,450 | 1,291 | 53.06 |
| 2012-12-19 | 40,800 | 40,900 | 39,250 | 39,900 | 932 | 49.88 |
| 2012-12-18 | 40,800 | 42,000 | 40,500 | 40,800 | 609 | 51 |
| 2012-12-17 | 42,250 | 42,250 | 40,700 | 40,800 | 500 | 51 |
| 2012-12-14 | 43,100 | 43,100 | 42,200 | 42,350 | 297 | 52.94 |
| 2012-12-13 | 42,500 | 43,600 | 42,000 | 42,700 | 589 | 53.38 |
| 2012-12-12 | 41,700 | 42,400 | 41,600 | 41,850 | 255 | 52.31 |
| 2012-12-11 | 41,800 | 42,100 | 41,100 | 41,650 | 269 | 52.06 |
| 2012-12-10 | 42,300 | 42,600 | 41,400 | 41,700 | 468 | 52.13 |
| 2012-12-07 | 42,900 | 42,900 | 42,300 | 42,300 | 224 | 52.88 |
| 2012-12-06 | 42,600 | 44,000 | 42,400 | 43,050 | 360 | 53.81 |
| 2012-12-05 | 42,100 | 43,100 | 42,000 | 42,800 | 316 | 53.50 |
| 2012-12-04 | 43,450 | 43,450 | 42,100 | 42,450 | 510 | 53.06 |
| 2012-12-03 | 45,500 | 45,800 | 42,800 | 43,000 | 755 | 53.75 |
| 2012-11-30 | 43,600 | 46,200 | 43,100 | 45,000 | 1,436 | 56.25 |
| 2012-11-29 | 42,400 | 45,100 | 41,700 | 43,500 | 1,166 | 54.38 |
| 2012-11-28 | 43,000 | 43,300 | 42,050 | 42,300 | 781 | 52.88 |
| 2012-11-27 | 40,450 | 44,100 | 40,100 | 42,500 | 1,489 | 53.13 |
| 2012-11-26 | 40,200 | 41,700 | 40,150 | 40,250 | 541 | 50.31 |
| 2012-11-22 | 39,750 | 40,500 | 39,750 | 40,050 | 285 | 50.06 |
| 2012-11-21 | 40,000 | 40,350 | 39,700 | 40,000 | 225 | 50 |
| 2012-11-20 | 40,100 | 40,350 | 39,500 | 40,050 | 392 | 50.06 |
| 2012-11-19 | 40,000 | 40,600 | 39,700 | 40,150 | 482 | 50.19 |
| 2012-11-16 | 42,000 | 42,000 | 39,350 | 39,350 | 990 | 49.19 |
| 2012-11-15 | 42,050 | 43,150 | 41,150 | 41,150 | 2,014 | 51.44 |
| 2012-11-14 | 39,200 | 39,950 | 38,700 | 39,300 | 518 | 49.13 |
| 2012-11-13 | 42,000 | 42,000 | 38,950 | 40,150 | 1,142 | 50.19 |
| 2012-11-12 | 41,600 | 42,250 | 41,350 | 42,000 | 217 | 52.50 |
| 2012-11-09 | 42,200 | 42,450 | 41,400 | 41,800 | 521 | 52.25 |
| 2012-11-08 | 43,000 | 43,400 | 42,200 | 42,600 | 328 | 53.25 |
| 2012-11-07 | 44,500 | 45,750 | 42,100 | 43,100 | 1,354 | 53.88 |
| 2012-11-06 | 43,750 | 44,350 | 42,950 | 44,350 | 718 | 55.44 |
| 2012-11-05 | 43,650 | 43,850 | 43,300 | 43,400 | 353 | 54.25 |
| 2012-11-02 | 43,800 | 45,200 | 43,550 | 43,950 | 751 | 54.94 |
| 2012-11-01 | 44,450 | 44,900 | 43,400 | 43,550 | 427 | 54.44 |
| 2012-10-31 | 44,400 | 45,100 | 43,700 | 44,400 | 525 | 55.50 |
| 2012-10-30 | 45,200 | 45,200 | 43,200 | 43,900 | 489 | 54.88 |
| 2012-10-29 | 44,450 | 44,700 | 44,000 | 44,250 | 483 | 55.31 |
| 2012-10-26 | 44,100 | 47,450 | 43,800 | 44,800 | 1,949 | 56 |
| 2012-10-25 | 44,500 | 44,500 | 43,550 | 43,750 | 734 | 54.69 |
| 2012-10-24 | 44,550 | 45,400 | 43,850 | 44,950 | 569 | 56.19 |
| 2012-10-23 | 46,000 | 46,300 | 45,000 | 45,000 | 530 | 56.25 |
| 2012-10-22 | 47,000 | 47,500 | 45,500 | 46,550 | 743 | 58.19 |
| 2012-10-19 | 46,300 | 48,200 | 45,950 | 46,650 | 1,937 | 58.31 |
| 2012-10-18 | 42,950 | 49,850 | 42,800 | 49,050 | 5,053 | 61.31 |
| 2012-10-17 | 41,700 | 42,900 | 40,750 | 42,850 | 1,081 | 53.56 |
| 2012-10-16 | 43,500 | 43,750 | 41,650 | 41,800 | 1,227 | 52.25 |
| 2012-10-15 | 44,900 | 46,000 | 42,000 | 42,850 | 5,253 | 53.56 |
| 2012-10-12 | 49,200 | 50,500 | 48,300 | 49,000 | 2,120 | 61.25 |
| 2012-10-11 | 54,200 | 54,800 | 52,900 | 52,900 | 1,065 | 66.13 |
| 2012-10-10 | 58,000 | 58,000 | 54,000 | 55,200 | 1,966 | 69 |
| 2012-10-09 | 60,000 | 61,500 | 57,100 | 58,400 | 5,758 | 73 |
| 2012-10-05 | 51,500 | 55,400 | 50,500 | 55,400 | 3,412 | 69.25 |
| 2012-10-04 | 47,100 | 51,500 | 45,800 | 48,400 | 2,200 | 60.50 |
| 2012-10-03 | 47,000 | 47,400 | 46,250 | 46,700 | 460 | 58.38 |
| 2012-10-02 | 48,200 | 48,500 | 46,900 | 47,000 | 389 | 58.75 |
| 2012-10-01 | 48,600 | 48,900 | 47,250 | 47,500 | 761 | 59.38 |
| 2012-09-28 | 49,000 | 51,500 | 48,400 | 48,900 | 1,557 | 61.13 |
| 2012-09-27 | 49,200 | 49,800 | 48,200 | 48,600 | 748 | 60.75 |
| 2012-09-26 | 50,000 | 50,700 | 49,200 | 49,800 | 448 | 62.25 |
| 2012-09-25 | 51,900 | 52,000 | 50,100 | 50,300 | 648 | 62.88 |
| 2012-09-24 | 51,400 | 53,400 | 51,400 | 51,900 | 551 | 64.88 |
| 2012-09-21 | 51,700 | 52,100 | 50,800 | 51,600 | 427 | 64.50 |
| 2012-09-20 | 53,400 | 54,600 | 51,100 | 51,500 | 1,025 | 64.38 |
| 2012-09-19 | 52,500 | 54,200 | 50,600 | 53,700 | 1,585 | 67.13 |
| 2012-09-18 | 53,200 | 54,400 | 52,500 | 52,500 | 1,155 | 65.63 |
| 2012-09-14 | 57,000 | 57,600 | 54,300 | 55,200 | 2,017 | 69 |
| 2012-09-13 | 56,600 | 59,200 | 56,400 | 57,400 | 3,133 | 71.75 |
| 2012-09-12 | 54,300 | 60,600 | 52,000 | 56,000 | 6,366 | 70 |
| 2012-09-11 | 57,500 | 59,500 | 52,800 | 53,500 | 8,145 | 66.88 |
| 2012-09-10 | 49,500 | 54,500 | 49,500 | 54,500 | 7,831 | 68.13 |
| 2012-09-07 | 48,600 | 48,600 | 47,300 | 47,500 | 689 | 59.38 |
| 2012-09-06 | 47,650 | 49,850 | 47,500 | 47,900 | 851 | 59.88 |
| 2012-09-05 | 50,100 | 50,800 | 47,150 | 47,500 | 992 | 59.38 |
| 2012-09-04 | 49,450 | 51,500 | 49,050 | 49,350 | 1,235 | 61.69 |
| 2012-09-03 | 48,450 | 50,800 | 46,900 | 49,000 | 2,181 | 61.25 |
| 2012-08-31 | 52,000 | 52,000 | 49,750 | 49,750 | 1,277 | 62.19 |
| 2012-08-30 | 52,800 | 54,100 | 51,200 | 52,300 | 887 | 65.38 |
| 2012-08-29 | 53,000 | 54,700 | 52,800 | 53,800 | 981 | 67.25 |
| 2012-08-28 | 57,300 | 57,300 | 54,900 | 55,000 | 1,448 | 68.75 |
| 2012-08-27 | 60,000 | 60,000 | 57,100 | 57,200 | 1,608 | 71.50 |
| 2012-08-24 | 59,700 | 60,500 | 58,400 | 59,000 | 1,751 | 73.75 |
| 2012-08-23 | 58,000 | 60,200 | 57,800 | 59,200 | 2,086 | 74 |
| 2012-08-22 | 58,000 | 60,600 | 57,100 | 58,600 | 4,098 | 73.25 |
| 2012-08-21 | 56,400 | 57,400 | 55,700 | 55,700 | 811 | 69.63 |
| 2012-08-20 | 55,800 | 58,000 | 55,500 | 55,900 | 1,954 | 69.88 |
| 2012-08-17 | 61,500 | 62,100 | 56,800 | 56,800 | 3,378 | 71 |
| 2012-08-16 | 62,200 | 62,800 | 60,200 | 60,900 | 2,428 | 76.13 |
| 2012-08-15 | 60,100 | 62,700 | 58,700 | 60,200 | 3,374 | 75.25 |
| 2012-08-14 | 57,800 | 59,900 | 57,000 | 59,500 | 3,055 | 74.38 |
| 2012-08-13 | 58,000 | 63,400 | 56,900 | 58,800 | 6,420 | 73.50 |
| 2012-08-10 | 55,400 | 56,800 | 54,000 | 54,300 | 1,604 | 67.88 |
| 2012-08-09 | 54,600 | 57,600 | 53,100 | 54,700 | 2,275 | 68.38 |
| 2012-08-08 | 55,200 | 58,900 | 54,200 | 54,600 | 2,513 | 68.25 |
| 2012-08-07 | 55,600 | 56,500 | 53,500 | 55,300 | 2,968 | 69.13 |
| 2012-08-06 | 62,500 | 63,500 | 56,300 | 57,100 | 4,463 | 71.38 |
| 2012-08-03 | 64,000 | 65,500 | 59,100 | 60,700 | 6,522 | 75.88 |
| 2012-08-02 | 59,500 | 67,700 | 58,600 | 65,700 | 11,655 | 82.13 |
| 2012-08-01 | 58,100 | 58,500 | 56,300 | 58,300 | 1,738 | 72.88 |
| 2012-07-31 | 56,500 | 60,700 | 54,500 | 58,300 | 4,181 | 72.88 |
| 2012-07-30 | 58,600 | 61,700 | 56,600 | 57,000 | 4,569 | 71.25 |
| 2012-07-27 | 58,000 | 60,100 | 56,200 | 57,000 | 3,941 | 71.25 |
| 2012-07-26 | 55,200 | 56,900 | 54,400 | 56,800 | 2,917 | 71 |
| 2012-07-25 | 57,000 | 59,100 | 54,000 | 54,000 | 3,698 | 67.50 |
| 2012-07-24 | 58,600 | 59,700 | 54,500 | 55,200 | 9,010 | 69 |
| 2012-07-23 | 60,600 | 68,900 | 58,100 | 62,600 | 9,319 | 78.25 |
| 2012-07-20 | 60,000 | 63,400 | 58,800 | 60,500 | 5,926 | 75.63 |
| 2012-07-19 | 62,100 | 66,000 | 57,900 | 58,900 | 6,758 | 73.63 |
| 2012-07-18 | 63,500 | 64,700 | 59,800 | 61,100 | 4,324 | 76.38 |
| 2012-07-17 | 69,300 | 70,800 | 61,300 | 62,500 | 7,875 | 78.13 |
| 2012-07-13 | 70,000 | 81,700 | 67,500 | 73,800 | 9,648 | 92.25 |
| 2012-07-12 | 75,800 | 79,800 | 70,600 | 72,700 | 4,120 | 90.88 |
| 2012-07-11 | 79,500 | 88,200 | 77,000 | 78,700 | 11,337 | 98.38 |
| 2012-07-10 | 81,800 | 83,500 | 76,500 | 76,500 | 4,070 | 95.63 |
| 2012-07-09 | 85,900 | 88,300 | 80,300 | 80,600 | 3,618 | 100.75 |
| 2012-07-06 | 87,700 | 89,200 | 83,500 | 84,500 | 4,748 | 105.63 |
| 2012-07-05 | 93,700 | 95,700 | 90,500 | 92,200 | 4,888 | 115.25 |
| 2012-07-04 | 96,500 | 109,200 | 91,200 | 95,000 | 16,951 | 118.75 |
| 2012-07-03 | 88,000 | 97,000 | 83,100 | 97,000 | 8,752 | 121.25 |
| 2012-07-02 | 94,900 | 96,400 | 81,600 | 82,000 | 8,072 | 102.50 |
| 2012-06-29 | 94,900 | 100,800 | 90,700 | 93,600 | 9,813 | 117 |
| 2012-06-28 | 102,500 | 109,700 | 89,100 | 93,000 | 9,914 | 116.25 |
| 2012-06-27 | 107,700 | 111,000 | 88,600 | 97,900 | 11,253 | 122.38 |
| 2012-06-26 | 109,800 | 124,000 | 101,800 | 105,100 | 10,175 | 131.38 |
| 2012-06-25 | 136,900 | 141,000 | 108,000 | 115,600 | 11,012 | 144.50 |
| 2012-06-22 | 105,800 | 132,800 | 96,000 | 127,900 | 18,609 | 159.88 |
| 2012-06-21 | 100,200 | 102,800 | 98,800 | 102,800 | 2,284 | 128.50 |
| 2012-06-20 | 84,800 | 87,800 | 82,700 | 87,800 | 7,013 | 109.75 |
| 2012-06-19 | 73,400 | 76,400 | 66,500 | 72,800 | 11,437 | 91 |
| 2012-06-18 | 66,400 | 66,400 | 66,400 | 66,400 | 2,279 | 83 |
| 2012-06-15 | 60,200 | 69,400 | 51,100 | 56,400 | 17,276 | 70.50 |
| 2012-06-14 | 60,300 | 60,300 | 60,300 | 60,300 | 1,908 | 75.38 |
| 2012-06-13 | 45,950 | 50,300 | 43,600 | 50,300 | 5,928 | 62.88 |
| 2012-06-12 | 36,050 | 45,850 | 36,050 | 43,300 | 4,916 | 54.13 |
| 2012-06-11 | 34,400 | 40,000 | 34,400 | 38,850 | 2,651 | 48.56 |
| 2012-06-08 | 33,350 | 33,350 | 32,600 | 33,000 | 36 | 41.25 |
| 2012-06-07 | 32,500 | 33,450 | 32,400 | 33,450 | 23 | 41.81 |
| 2012-06-06 | 32,100 | 32,750 | 32,000 | 32,250 | 29 | 40.31 |
| 2012-06-05 | 31,550 | 31,800 | 31,500 | 31,800 | 58 | 39.75 |
| 2012-06-04 | 32,900 | 32,900 | 31,500 | 31,650 | 120 | 39.56 |
| 2012-06-01 | 32,850 | 33,200 | 32,850 | 33,000 | 32 | 41.25 |
| 2012-05-31 | 32,800 | 33,000 | 32,600 | 32,850 | 22 | 41.06 |
| 2012-05-30 | 33,000 | 33,500 | 33,000 | 33,050 | 72 | 41.31 |
| 2012-05-29 | 33,300 | 33,300 | 32,750 | 33,000 | 63 | 41.25 |
| 2012-05-28 | 33,600 | 33,600 | 33,300 | 33,500 | 65 | 41.88 |
| 2012-05-25 | 33,950 | 33,950 | 33,600 | 33,600 | 14 | 42 |
| 2012-05-24 | 33,750 | 33,800 | 33,750 | 33,800 | 7 | 42.25 |
| 2012-05-23 | 33,600 | 33,700 | 33,300 | 33,550 | 49 | 41.94 |
| 2012-05-22 | 33,400 | 33,900 | 33,400 | 33,700 | 20 | 42.13 |
| 2012-05-21 | 33,200 | 33,650 | 33,200 | 33,400 | 47 | 41.75 |
| 2012-05-18 | 33,050 | 33,750 | 33,050 | 33,150 | 62 | 41.44 |
| 2012-05-17 | 33,000 | 34,500 | 33,000 | 34,500 | 84 | 43.13 |
| 2012-05-16 | 33,950 | 34,000 | 32,900 | 34,000 | 124 | 42.50 |
| 2012-05-15 | 35,550 | 35,850 | 33,600 | 34,500 | 161 | 43.13 |
| 2012-05-14 | 36,150 | 36,300 | 35,900 | 35,900 | 34 | 44.88 |
| 2012-05-11 | 36,250 | 36,250 | 36,000 | 36,150 | 22 | 45.19 |
| 2012-05-10 | 35,700 | 36,250 | 35,550 | 36,250 | 39 | 45.31 |
| 2012-05-09 | 36,500 | 36,500 | 35,900 | 36,100 | 73 | 45.13 |
| 2012-05-08 | 36,750 | 36,750 | 36,650 | 36,750 | 19 | 45.94 |
| 2012-05-07 | 36,950 | 37,150 | 36,400 | 36,450 | 89 | 45.56 |
| 2012-05-02 | 37,200 | 37,200 | 37,000 | 37,200 | 61 | 46.50 |
| 2012-05-01 | 37,400 | 37,600 | 36,900 | 37,200 | 60 | 46.50 |
| 2012-04-27 | 37,500 | 37,500 | 37,250 | 37,400 | 23 | 46.75 |
| 2012-04-26 | 37,600 | 37,700 | 37,500 | 37,500 | 18 | 46.88 |
| 2012-04-25 | 37,550 | 37,700 | 37,500 | 37,600 | 99 | 47 |
| 2012-04-24 | 37,500 | 37,600 | 37,350 | 37,600 | 20 | 47 |
| 2012-04-23 | 37,500 | 37,600 | 37,400 | 37,500 | 27 | 46.88 |
| 2012-04-20 | 37,800 | 37,800 | 37,300 | 37,500 | 66 | 46.88 |
| 2012-04-19 | 37,750 | 37,750 | 37,700 | 37,700 | 20 | 47.13 |
| 2012-04-18 | 37,550 | 37,700 | 37,550 | 37,650 | 43 | 47.06 |
| 2012-04-17 | 37,400 | 37,600 | 37,400 | 37,500 | 48 | 46.88 |
| 2012-04-16 | 37,050 | 37,500 | 36,950 | 37,250 | 78 | 46.56 |
| 2012-04-13 | 37,450 | 37,700 | 36,800 | 37,100 | 253 | 46.38 |
| 2012-04-12 | 37,500 | 37,700 | 37,500 | 37,650 | 21 | 47.06 |
| 2012-04-11 | 37,350 | 37,500 | 37,250 | 37,400 | 79 | 46.75 |
| 2012-04-10 | 37,850 | 37,950 | 37,750 | 37,800 | 101 | 47.25 |
| 2012-04-09 | 37,700 | 37,950 | 37,550 | 37,800 | 80 | 47.25 |
| 2012-04-06 | 37,450 | 37,800 | 37,400 | 37,750 | 67 | 47.19 |
| 2012-04-05 | 37,500 | 37,800 | 37,400 | 37,800 | 82 | 47.25 |
| 2012-04-04 | 38,100 | 38,100 | 37,600 | 37,600 | 180 | 47 |
| 2012-04-03 | 39,200 | 39,200 | 37,600 | 37,800 | 598 | 47.25 |
| 2012-04-02 | 39,150 | 39,400 | 39,150 | 39,200 | 76 | 49 |
| 2012-03-30 | 39,300 | 39,450 | 39,100 | 39,300 | 30 | 49.13 |
| 2012-03-29 | 39,100 | 39,500 | 39,100 | 39,350 | 62 | 49.19 |
| 2012-03-28 | 39,250 | 39,350 | 38,950 | 39,200 | 167 | 49 |
| 2012-03-27 | 39,750 | 39,950 | 39,150 | 39,600 | 234 | 49.50 |
| 2012-03-26 | 38,900 | 39,500 | 38,800 | 39,050 | 209 | 48.81 |
| 2012-03-23 | 38,500 | 39,000 | 38,450 | 38,700 | 129 | 48.38 |
| 2012-03-22 | 39,600 | 39,650 | 38,500 | 38,650 | 277 | 48.31 |
| 2012-03-21 | 38,500 | 39,350 | 38,450 | 39,350 | 210 | 49.19 |
| 2012-03-19 | 38,100 | 38,350 | 38,000 | 38,300 | 138 | 47.88 |
| 2012-03-16 | 38,000 | 38,400 | 37,850 | 37,950 | 210 | 47.44 |
| 2012-03-15 | 38,600 | 39,000 | 37,850 | 37,900 | 267 | 47.38 |
| 2012-03-14 | 38,300 | 39,000 | 38,100 | 38,600 | 244 | 48.25 |
| 2012-03-13 | 38,100 | 38,150 | 38,000 | 38,050 | 81 | 47.56 |
| 2012-03-12 | 38,000 | 38,100 | 37,900 | 37,950 | 132 | 47.44 |
| 2012-03-09 | 37,850 | 38,000 | 37,650 | 38,000 | 159 | 47.50 |
| 2012-03-08 | 37,500 | 37,900 | 37,400 | 37,650 | 107 | 47.06 |
| 2012-03-07 | 37,800 | 37,800 | 37,650 | 37,650 | 30 | 47.06 |
| 2012-03-06 | 38,000 | 38,000 | 37,900 | 37,950 | 61 | 47.44 |
| 2012-03-05 | 38,000 | 38,100 | 37,800 | 38,000 | 47 | 47.50 |
| 2012-03-02 | 37,800 | 37,800 | 37,350 | 37,750 | 102 | 47.19 |
| 2012-03-01 | 37,950 | 38,000 | 37,750 | 37,750 | 67 | 47.19 |
| 2012-02-29 | 38,000 | 38,050 | 37,800 | 37,850 | 107 | 47.31 |
| 2012-02-28 | 38,000 | 38,000 | 37,800 | 38,000 | 86 | 47.50 |
| 2012-02-27 | 38,200 | 38,350 | 37,800 | 38,100 | 369 | 47.63 |
| 2012-02-24 | 38,500 | 38,500 | 38,300 | 38,500 | 104 | 48.13 |
| 2012-02-23 | 38,250 | 38,800 | 38,200 | 38,200 | 135 | 47.75 |
| 2012-02-22 | 38,300 | 38,400 | 38,000 | 38,150 | 142 | 47.69 |
| 2012-02-21 | 38,500 | 38,750 | 38,300 | 38,300 | 61 | 47.88 |
| 2012-02-20 | 38,700 | 38,750 | 38,350 | 38,500 | 55 | 48.13 |
| 2012-02-17 | 38,700 | 39,050 | 38,350 | 38,650 | 71 | 48.31 |
| 2012-02-16 | 38,350 | 38,400 | 38,300 | 38,300 | 63 | 47.88 |
| 2012-02-15 | 38,700 | 39,200 | 38,300 | 38,650 | 45 | 48.31 |
| 2012-02-14 | 38,200 | 38,400 | 38,200 | 38,350 | 19 | 47.94 |
| 2012-02-13 | 38,150 | 38,450 | 38,100 | 38,200 | 19 | 47.75 |
| 2012-02-10 | 38,500 | 38,550 | 38,000 | 38,550 | 73 | 48.19 |
| 2012-02-09 | 38,200 | 38,700 | 38,200 | 38,650 | 15 | 48.31 |
| 2012-02-08 | 38,300 | 38,450 | 38,100 | 38,150 | 79 | 47.69 |
| 2012-02-07 | 38,950 | 39,000 | 37,500 | 38,200 | 204 | 47.75 |
| 2012-02-06 | 40,050 | 40,050 | 38,550 | 38,850 | 81 | 48.56 |
| 2012-02-03 | 39,600 | 40,500 | 39,600 | 40,450 | 54 | 50.56 |
| 2012-02-02 | 39,150 | 39,300 | 39,000 | 39,300 | 11 | 49.13 |
| 2012-02-01 | 38,900 | 39,150 | 38,650 | 39,150 | 7 | 48.94 |
| 2012-01-31 | 38,400 | 38,850 | 38,400 | 38,650 | 69 | 48.31 |
| 2012-01-30 | 37,900 | 38,350 | 37,900 | 38,350 | 31 | 47.94 |
| 2012-01-27 | 38,100 | 38,100 | 37,900 | 37,950 | 24 | 47.44 |
| 2012-01-26 | 37,950 | 38,050 | 37,900 | 37,950 | 42 | 47.44 |
| 2012-01-25 | 38,350 | 38,350 | 37,950 | 37,950 | 46 | 47.44 |
| 2012-01-24 | 38,500 | 38,500 | 37,900 | 38,000 | 46 | 47.50 |
| 2012-01-23 | 38,050 | 38,500 | 37,850 | 38,050 | 68 | 47.56 |
| 2012-01-20 | 38,300 | 38,500 | 37,850 | 38,000 | 41 | 47.50 |
| 2012-01-19 | 38,100 | 38,200 | 37,700 | 37,900 | 35 | 47.38 |
| 2012-01-18 | 37,900 | 38,200 | 37,900 | 38,050 | 39 | 47.56 |
| 2012-01-17 | 37,900 | 37,900 | 37,900 | 37,900 | 3 | 47.38 |
| 2012-01-16 | 38,450 | 38,450 | 38,450 | 38,450 | 3 | 48.06 |
| 2012-01-13 | 38,400 | 38,450 | 37,700 | 38,450 | 44 | 48.06 |
| 2012-01-12 | 38,650 | 38,650 | 37,600 | 38,450 | 39 | 48.06 |
| 2012-01-11 | 39,000 | 39,000 | 38,000 | 38,100 | 74 | 47.63 |
| 2012-01-10 | 39,800 | 39,800 | 38,900 | 39,000 | 34 | 48.75 |
| 2012-01-06 | 40,000 | 40,000 | 39,850 | 40,000 | 13 | 50 |
| 2012-01-05 | 39,850 | 39,850 | 39,850 | 39,850 | 91 | 49.81 |
| 2012-01-04 | 40,800 | 40,800 | 39,800 | 40,100 | 46 | 50.13 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
