2590 ダイドーグループホールディングス(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 | 3,500 | 3,510 | 3,485 | 3,510 | 38,900 | 1,755 |
| 2012-12-27 | 3,485 | 3,495 | 3,480 | 3,485 | 61,500 | 1,742.50 |
| 2012-12-26 | 3,470 | 3,475 | 3,455 | 3,470 | 52,100 | 1,735 |
| 2012-12-25 | 3,455 | 3,455 | 3,435 | 3,445 | 46,700 | 1,722.50 |
| 2012-12-21 | 3,450 | 3,450 | 3,420 | 3,425 | 39,600 | 1,712.50 |
| 2012-12-20 | 3,450 | 3,455 | 3,430 | 3,430 | 41,900 | 1,715 |
| 2012-12-19 | 3,415 | 3,435 | 3,405 | 3,430 | 34,800 | 1,715 |
| 2012-12-18 | 3,400 | 3,425 | 3,395 | 3,395 | 25,100 | 1,697.50 |
| 2012-12-17 | 3,400 | 3,415 | 3,385 | 3,410 | 19,700 | 1,705 |
| 2012-12-14 | 3,405 | 3,410 | 3,365 | 3,365 | 53,200 | 1,682.50 |
| 2012-12-13 | 3,430 | 3,430 | 3,400 | 3,400 | 32,800 | 1,700 |
| 2012-12-12 | 3,415 | 3,435 | 3,415 | 3,425 | 20,600 | 1,712.50 |
| 2012-12-11 | 3,430 | 3,435 | 3,405 | 3,415 | 32,600 | 1,707.50 |
| 2012-12-10 | 3,440 | 3,440 | 3,430 | 3,440 | 14,200 | 1,720 |
| 2012-12-07 | 3,445 | 3,445 | 3,425 | 3,430 | 23,200 | 1,715 |
| 2012-12-06 | 3,440 | 3,450 | 3,435 | 3,440 | 15,500 | 1,720 |
| 2012-12-05 | 3,445 | 3,450 | 3,430 | 3,435 | 17,700 | 1,717.50 |
| 2012-12-04 | 3,445 | 3,455 | 3,435 | 3,435 | 27,200 | 1,717.50 |
| 2012-12-03 | 3,450 | 3,450 | 3,435 | 3,440 | 11,800 | 1,720 |
| 2012-11-30 | 3,440 | 3,440 | 3,425 | 3,435 | 10,700 | 1,717.50 |
| 2012-11-29 | 3,445 | 3,450 | 3,415 | 3,420 | 18,300 | 1,710 |
| 2012-11-28 | 3,440 | 3,440 | 3,415 | 3,415 | 21,400 | 1,707.50 |
| 2012-11-27 | 3,435 | 3,470 | 3,410 | 3,410 | 29,400 | 1,705 |
| 2012-11-26 | 3,465 | 3,465 | 3,405 | 3,410 | 21,400 | 1,705 |
| 2012-11-22 | 3,465 | 3,465 | 3,380 | 3,400 | 26,000 | 1,700 |
| 2012-11-21 | 3,425 | 3,455 | 3,425 | 3,445 | 18,100 | 1,722.50 |
| 2012-11-20 | 3,415 | 3,415 | 3,400 | 3,410 | 11,500 | 1,705 |
| 2012-11-19 | 3,360 | 3,385 | 3,340 | 3,385 | 14,700 | 1,692.50 |
| 2012-11-16 | 3,350 | 3,350 | 3,325 | 3,330 | 11,100 | 1,665 |
| 2012-11-15 | 3,380 | 3,380 | 3,325 | 3,335 | 13,900 | 1,667.50 |
| 2012-11-14 | 3,365 | 3,380 | 3,350 | 3,380 | 8,100 | 1,690 |
| 2012-11-13 | 3,355 | 3,370 | 3,335 | 3,355 | 13,200 | 1,677.50 |
| 2012-11-12 | 3,405 | 3,405 | 3,335 | 3,345 | 9,700 | 1,672.50 |
| 2012-11-09 | 3,325 | 3,360 | 3,310 | 3,350 | 11,000 | 1,675 |
| 2012-11-08 | 3,375 | 3,380 | 3,330 | 3,330 | 20,700 | 1,665 |
| 2012-11-07 | 3,400 | 3,405 | 3,370 | 3,395 | 8,900 | 1,697.50 |
| 2012-11-06 | 3,465 | 3,465 | 3,360 | 3,395 | 29,700 | 1,697.50 |
| 2012-11-05 | 3,460 | 3,460 | 3,425 | 3,435 | 8,900 | 1,717.50 |
| 2012-11-02 | 3,460 | 3,465 | 3,450 | 3,460 | 11,500 | 1,730 |
| 2012-11-01 | 3,445 | 3,445 | 3,425 | 3,440 | 10,700 | 1,720 |
| 2012-10-31 | 3,455 | 3,455 | 3,400 | 3,405 | 27,800 | 1,702.50 |
| 2012-10-30 | 3,490 | 3,490 | 3,425 | 3,425 | 35,800 | 1,712.50 |
| 2012-10-29 | 3,460 | 3,485 | 3,460 | 3,480 | 20,200 | 1,740 |
| 2012-10-26 | 3,470 | 3,480 | 3,450 | 3,460 | 22,000 | 1,730 |
| 2012-10-25 | 3,470 | 3,480 | 3,455 | 3,480 | 11,200 | 1,740 |
| 2012-10-24 | 3,460 | 3,470 | 3,450 | 3,460 | 19,700 | 1,730 |
| 2012-10-23 | 3,480 | 3,490 | 3,465 | 3,475 | 10,900 | 1,737.50 |
| 2012-10-22 | 3,500 | 3,500 | 3,465 | 3,475 | 29,300 | 1,737.50 |
| 2012-10-19 | 3,540 | 3,545 | 3,510 | 3,520 | 18,100 | 1,760 |
| 2012-10-18 | 3,530 | 3,585 | 3,525 | 3,580 | 17,900 | 1,790 |
| 2012-10-17 | 3,550 | 3,565 | 3,480 | 3,480 | 28,100 | 1,740 |
| 2012-10-16 | 3,510 | 3,550 | 3,510 | 3,530 | 14,500 | 1,765 |
| 2012-10-15 | 3,490 | 3,510 | 3,490 | 3,505 | 8,700 | 1,752.50 |
| 2012-10-12 | 3,500 | 3,530 | 3,485 | 3,490 | 20,700 | 1,745 |
| 2012-10-11 | 3,550 | 3,575 | 3,500 | 3,500 | 16,700 | 1,750 |
| 2012-10-10 | 3,535 | 3,535 | 3,500 | 3,505 | 15,300 | 1,752.50 |
| 2012-10-09 | 3,550 | 3,585 | 3,540 | 3,545 | 20,400 | 1,772.50 |
| 2012-10-05 | 3,480 | 3,555 | 3,475 | 3,545 | 10,400 | 1,772.50 |
| 2012-10-04 | 3,465 | 3,505 | 3,450 | 3,465 | 8,700 | 1,732.50 |
| 2012-10-03 | 3,500 | 3,530 | 3,460 | 3,460 | 16,600 | 1,730 |
| 2012-10-02 | 3,535 | 3,550 | 3,510 | 3,530 | 8,100 | 1,765 |
| 2012-10-01 | 3,550 | 3,550 | 3,520 | 3,545 | 6,800 | 1,772.50 |
| 2012-09-28 | 3,540 | 3,570 | 3,525 | 3,550 | 16,100 | 1,775 |
| 2012-09-27 | 3,555 | 3,575 | 3,535 | 3,540 | 11,800 | 1,770 |
| 2012-09-26 | 3,555 | 3,560 | 3,530 | 3,555 | 16,200 | 1,777.50 |
| 2012-09-25 | 3,490 | 3,590 | 3,490 | 3,585 | 15,200 | 1,792.50 |
| 2012-09-24 | 3,465 | 3,510 | 3,465 | 3,490 | 10,600 | 1,745 |
| 2012-09-21 | 3,505 | 3,550 | 3,505 | 3,535 | 7,800 | 1,767.50 |
| 2012-09-20 | 3,505 | 3,550 | 3,480 | 3,490 | 10,400 | 1,745 |
| 2012-09-19 | 3,590 | 3,590 | 3,500 | 3,505 | 16,100 | 1,752.50 |
| 2012-09-18 | 3,560 | 3,585 | 3,535 | 3,570 | 11,200 | 1,785 |
| 2012-09-14 | 3,555 | 3,555 | 3,475 | 3,535 | 22,000 | 1,767.50 |
| 2012-09-13 | 3,585 | 3,590 | 3,555 | 3,565 | 7,600 | 1,782.50 |
| 2012-09-12 | 3,530 | 3,620 | 3,530 | 3,565 | 8,900 | 1,782.50 |
| 2012-09-11 | 3,540 | 3,555 | 3,500 | 3,515 | 8,600 | 1,757.50 |
| 2012-09-10 | 3,510 | 3,580 | 3,510 | 3,525 | 9,000 | 1,762.50 |
| 2012-09-07 | 3,435 | 3,530 | 3,425 | 3,515 | 19,800 | 1,757.50 |
| 2012-09-06 | 3,445 | 3,445 | 3,380 | 3,390 | 32,300 | 1,695 |
| 2012-09-05 | 3,500 | 3,500 | 3,450 | 3,495 | 20,900 | 1,747.50 |
| 2012-09-04 | 3,600 | 3,600 | 3,535 | 3,535 | 10,700 | 1,767.50 |
| 2012-09-03 | 3,645 | 3,645 | 3,590 | 3,590 | 11,800 | 1,795 |
| 2012-08-31 | 3,690 | 3,700 | 3,650 | 3,650 | 6,600 | 1,825 |
| 2012-08-30 | 3,725 | 3,735 | 3,660 | 3,670 | 14,200 | 1,835 |
| 2012-08-29 | 3,695 | 3,720 | 3,695 | 3,705 | 12,300 | 1,852.50 |
| 2012-08-28 | 3,760 | 3,760 | 3,690 | 3,695 | 12,500 | 1,847.50 |
| 2012-08-27 | 3,695 | 3,765 | 3,690 | 3,760 | 50,200 | 1,880 |
| 2012-08-24 | 3,640 | 3,650 | 3,620 | 3,625 | 22,200 | 1,812.50 |
| 2012-08-23 | 3,630 | 3,640 | 3,610 | 3,620 | 12,700 | 1,810 |
| 2012-08-22 | 3,635 | 3,635 | 3,605 | 3,620 | 5,600 | 1,810 |
| 2012-08-21 | 3,630 | 3,640 | 3,625 | 3,635 | 8,300 | 1,817.50 |
| 2012-08-20 | 3,630 | 3,645 | 3,620 | 3,620 | 12,900 | 1,810 |
| 2012-08-17 | 3,640 | 3,650 | 3,630 | 3,630 | 11,000 | 1,815 |
| 2012-08-16 | 3,680 | 3,680 | 3,640 | 3,660 | 8,900 | 1,830 |
| 2012-08-15 | 3,680 | 3,680 | 3,640 | 3,675 | 10,500 | 1,837.50 |
| 2012-08-14 | 3,675 | 3,685 | 3,665 | 3,675 | 12,400 | 1,837.50 |
| 2012-08-13 | 3,630 | 3,675 | 3,630 | 3,675 | 6,600 | 1,837.50 |
| 2012-08-10 | 3,640 | 3,670 | 3,640 | 3,660 | 5,600 | 1,830 |
| 2012-08-09 | 3,680 | 3,685 | 3,655 | 3,685 | 10,300 | 1,842.50 |
| 2012-08-08 | 3,635 | 3,690 | 3,635 | 3,670 | 22,900 | 1,835 |
| 2012-08-07 | 3,635 | 3,635 | 3,610 | 3,610 | 7,700 | 1,805 |
| 2012-08-06 | 3,545 | 3,630 | 3,545 | 3,620 | 10,900 | 1,810 |
| 2012-08-03 | 3,660 | 3,660 | 3,585 | 3,590 | 23,200 | 1,795 |
| 2012-08-02 | 3,660 | 3,660 | 3,650 | 3,660 | 13,000 | 1,830 |
| 2012-08-01 | 3,640 | 3,655 | 3,630 | 3,650 | 17,500 | 1,825 |
| 2012-07-31 | 3,620 | 3,650 | 3,610 | 3,650 | 26,200 | 1,825 |
| 2012-07-30 | 3,555 | 3,655 | 3,540 | 3,655 | 33,200 | 1,827.50 |
| 2012-07-27 | 3,550 | 3,555 | 3,530 | 3,555 | 20,000 | 1,777.50 |
| 2012-07-26 | 3,530 | 3,555 | 3,510 | 3,550 | 26,200 | 1,775 |
| 2012-07-25 | 3,475 | 3,510 | 3,475 | 3,500 | 22,300 | 1,750 |
| 2012-07-24 | 3,475 | 3,485 | 3,470 | 3,485 | 14,300 | 1,742.50 |
| 2012-07-23 | 3,485 | 3,505 | 3,465 | 3,475 | 23,200 | 1,737.50 |
| 2012-07-20 | 3,525 | 3,530 | 3,510 | 3,510 | 27,100 | 1,755 |
| 2012-07-19 | 3,535 | 3,545 | 3,525 | 3,530 | 29,800 | 1,765 |
| 2012-07-18 | 3,545 | 3,545 | 3,520 | 3,535 | 115,900 | 1,767.50 |
| 2012-07-17 | 3,570 | 3,570 | 3,550 | 3,550 | 182,200 | 1,775 |
| 2012-07-13 | 3,540 | 3,565 | 3,540 | 3,555 | 35,900 | 1,777.50 |
| 2012-07-12 | 3,575 | 3,575 | 3,550 | 3,550 | 32,400 | 1,775 |
| 2012-07-11 | 3,560 | 3,575 | 3,555 | 3,565 | 32,600 | 1,782.50 |
| 2012-07-10 | 3,520 | 3,545 | 3,515 | 3,540 | 28,600 | 1,770 |
| 2012-07-09 | 3,495 | 3,515 | 3,490 | 3,505 | 40,400 | 1,752.50 |
| 2012-07-06 | 3,505 | 3,510 | 3,485 | 3,485 | 14,000 | 1,742.50 |
| 2012-07-05 | 3,510 | 3,530 | 3,490 | 3,505 | 23,200 | 1,752.50 |
| 2012-07-04 | 3,520 | 3,530 | 3,520 | 3,525 | 13,900 | 1,762.50 |
| 2012-07-03 | 3,535 | 3,545 | 3,510 | 3,515 | 38,900 | 1,757.50 |
| 2012-07-02 | 3,520 | 3,550 | 3,515 | 3,535 | 32,000 | 1,767.50 |
| 2012-06-29 | 3,445 | 3,475 | 3,430 | 3,470 | 21,200 | 1,735 |
| 2012-06-28 | 3,450 | 3,460 | 3,420 | 3,445 | 26,800 | 1,722.50 |
| 2012-06-27 | 3,380 | 3,430 | 3,380 | 3,430 | 21,200 | 1,715 |
| 2012-06-26 | 3,335 | 3,370 | 3,335 | 3,355 | 12,200 | 1,677.50 |
| 2012-06-25 | 3,335 | 3,360 | 3,335 | 3,345 | 11,200 | 1,672.50 |
| 2012-06-22 | 3,345 | 3,345 | 3,325 | 3,330 | 9,500 | 1,665 |
| 2012-06-21 | 3,350 | 3,350 | 3,345 | 3,350 | 11,900 | 1,675 |
| 2012-06-20 | 3,325 | 3,350 | 3,325 | 3,350 | 7,400 | 1,675 |
| 2012-06-19 | 3,325 | 3,340 | 3,320 | 3,320 | 5,800 | 1,660 |
| 2012-06-18 | 3,315 | 3,330 | 3,310 | 3,320 | 8,000 | 1,660 |
| 2012-06-15 | 3,305 | 3,305 | 3,290 | 3,305 | 6,000 | 1,652.50 |
| 2012-06-14 | 3,305 | 3,310 | 3,295 | 3,305 | 6,000 | 1,652.50 |
| 2012-06-13 | 3,295 | 3,315 | 3,270 | 3,305 | 5,800 | 1,652.50 |
| 2012-06-12 | 3,270 | 3,295 | 3,265 | 3,295 | 8,200 | 1,647.50 |
| 2012-06-11 | 3,300 | 3,300 | 3,285 | 3,285 | 9,200 | 1,642.50 |
| 2012-06-08 | 3,260 | 3,280 | 3,255 | 3,280 | 17,800 | 1,640 |
| 2012-06-07 | 3,250 | 3,260 | 3,235 | 3,260 | 11,600 | 1,630 |
| 2012-06-06 | 3,240 | 3,250 | 3,230 | 3,250 | 6,300 | 1,625 |
| 2012-06-05 | 3,250 | 3,250 | 3,225 | 3,240 | 11,400 | 1,620 |
| 2012-06-04 | 3,230 | 3,250 | 3,200 | 3,250 | 13,600 | 1,625 |
| 2012-06-01 | 3,240 | 3,245 | 3,225 | 3,240 | 9,200 | 1,620 |
| 2012-05-31 | 3,205 | 3,245 | 3,205 | 3,240 | 12,100 | 1,620 |
| 2012-05-30 | 3,235 | 3,240 | 3,200 | 3,235 | 8,800 | 1,617.50 |
| 2012-05-29 | 3,240 | 3,250 | 3,165 | 3,185 | 17,300 | 1,592.50 |
| 2012-05-28 | 3,255 | 3,255 | 3,230 | 3,240 | 5,100 | 1,620 |
| 2012-05-25 | 3,280 | 3,280 | 3,230 | 3,235 | 7,000 | 1,617.50 |
| 2012-05-24 | 3,245 | 3,280 | 3,245 | 3,270 | 8,400 | 1,635 |
| 2012-05-23 | 3,255 | 3,280 | 3,230 | 3,265 | 11,500 | 1,632.50 |
| 2012-05-22 | 3,300 | 3,300 | 3,240 | 3,255 | 10,700 | 1,627.50 |
| 2012-05-21 | 3,220 | 3,245 | 3,220 | 3,230 | 4,200 | 1,615 |
| 2012-05-18 | 3,250 | 3,250 | 3,215 | 3,230 | 11,100 | 1,615 |
| 2012-05-17 | 3,280 | 3,280 | 3,260 | 3,270 | 7,400 | 1,635 |
| 2012-05-16 | 3,265 | 3,295 | 3,260 | 3,290 | 13,000 | 1,645 |
| 2012-05-15 | 3,275 | 3,285 | 3,230 | 3,250 | 35,100 | 1,625 |
| 2012-05-14 | 3,270 | 3,310 | 3,270 | 3,275 | 14,400 | 1,637.50 |
| 2012-05-11 | 3,265 | 3,285 | 3,260 | 3,270 | 19,200 | 1,635 |
| 2012-05-10 | 3,270 | 3,270 | 3,240 | 3,255 | 6,000 | 1,627.50 |
| 2012-05-09 | 3,265 | 3,280 | 3,245 | 3,260 | 11,100 | 1,630 |
| 2012-05-08 | 3,280 | 3,315 | 3,260 | 3,270 | 18,000 | 1,635 |
| 2012-05-07 | 3,225 | 3,265 | 3,225 | 3,240 | 6,100 | 1,620 |
| 2012-05-02 | 3,290 | 3,290 | 3,260 | 3,280 | 9,400 | 1,640 |
| 2012-05-01 | 3,280 | 3,280 | 3,240 | 3,245 | 8,800 | 1,622.50 |
| 2012-04-27 | 3,285 | 3,290 | 3,250 | 3,250 | 14,300 | 1,625 |
| 2012-04-26 | 3,290 | 3,295 | 3,280 | 3,285 | 10,700 | 1,642.50 |
| 2012-04-25 | 3,260 | 3,270 | 3,255 | 3,270 | 7,400 | 1,635 |
| 2012-04-24 | 3,235 | 3,250 | 3,230 | 3,245 | 5,500 | 1,622.50 |
| 2012-04-23 | 3,210 | 3,245 | 3,210 | 3,235 | 7,200 | 1,617.50 |
| 2012-04-20 | 3,200 | 3,225 | 3,195 | 3,195 | 10,200 | 1,597.50 |
| 2012-04-19 | 3,230 | 3,230 | 3,220 | 3,220 | 4,000 | 1,610 |
| 2012-04-18 | 3,205 | 3,225 | 3,205 | 3,215 | 9,500 | 1,607.50 |
| 2012-04-17 | 3,215 | 3,220 | 3,195 | 3,205 | 6,000 | 1,602.50 |
| 2012-04-16 | 3,195 | 3,220 | 3,190 | 3,205 | 6,000 | 1,602.50 |
| 2012-04-13 | 3,170 | 3,205 | 3,170 | 3,190 | 3,900 | 1,595 |
| 2012-04-12 | 3,145 | 3,195 | 3,145 | 3,185 | 10,100 | 1,592.50 |
| 2012-04-11 | 3,205 | 3,215 | 3,130 | 3,145 | 17,400 | 1,572.50 |
| 2012-04-10 | 3,220 | 3,225 | 3,205 | 3,210 | 4,700 | 1,605 |
| 2012-04-09 | 3,230 | 3,230 | 3,220 | 3,220 | 5,500 | 1,610 |
| 2012-04-06 | 3,210 | 3,235 | 3,200 | 3,235 | 9,200 | 1,617.50 |
| 2012-04-05 | 3,200 | 3,220 | 3,195 | 3,210 | 9,600 | 1,605 |
| 2012-04-04 | 3,295 | 3,295 | 3,210 | 3,230 | 15,800 | 1,615 |
| 2012-04-03 | 3,310 | 3,310 | 3,295 | 3,295 | 3,400 | 1,647.50 |
| 2012-04-02 | 3,305 | 3,315 | 3,300 | 3,305 | 9,700 | 1,652.50 |
| 2012-03-30 | 3,310 | 3,320 | 3,300 | 3,300 | 6,600 | 1,650 |
| 2012-03-29 | 3,300 | 3,320 | 3,300 | 3,305 | 11,100 | 1,652.50 |
| 2012-03-28 | 3,280 | 3,300 | 3,255 | 3,300 | 9,500 | 1,650 |
| 2012-03-27 | 3,300 | 3,300 | 3,245 | 3,280 | 24,000 | 1,640 |
| 2012-03-26 | 3,300 | 3,300 | 3,260 | 3,290 | 15,100 | 1,645 |
| 2012-03-23 | 3,270 | 3,295 | 3,265 | 3,290 | 10,700 | 1,645 |
| 2012-03-22 | 3,270 | 3,290 | 3,270 | 3,275 | 6,600 | 1,637.50 |
| 2012-03-21 | 3,260 | 3,285 | 3,240 | 3,270 | 9,900 | 1,635 |
| 2012-03-19 | 3,280 | 3,280 | 3,265 | 3,270 | 4,300 | 1,635 |
| 2012-03-16 | 3,265 | 3,285 | 3,255 | 3,280 | 7,800 | 1,640 |
| 2012-03-15 | 3,260 | 3,280 | 3,255 | 3,270 | 9,000 | 1,635 |
| 2012-03-14 | 3,300 | 3,300 | 3,265 | 3,265 | 12,700 | 1,632.50 |
| 2012-03-13 | 3,290 | 3,310 | 3,275 | 3,285 | 11,200 | 1,642.50 |
| 2012-03-12 | 3,320 | 3,320 | 3,290 | 3,295 | 8,400 | 1,647.50 |
| 2012-03-09 | 3,290 | 3,310 | 3,280 | 3,305 | 30,500 | 1,652.50 |
| 2012-03-08 | 3,265 | 3,295 | 3,260 | 3,290 | 13,800 | 1,645 |
| 2012-03-07 | 3,235 | 3,260 | 3,205 | 3,260 | 14,900 | 1,630 |
| 2012-03-06 | 3,250 | 3,265 | 3,225 | 3,240 | 9,400 | 1,620 |
| 2012-03-05 | 3,265 | 3,285 | 3,250 | 3,260 | 17,700 | 1,630 |
| 2012-03-02 | 3,245 | 3,270 | 3,245 | 3,265 | 22,100 | 1,632.50 |
| 2012-03-01 | 3,225 | 3,245 | 3,225 | 3,245 | 17,400 | 1,622.50 |
| 2012-02-29 | 3,190 | 3,240 | 3,190 | 3,225 | 22,700 | 1,612.50 |
| 2012-02-28 | 3,160 | 3,200 | 3,160 | 3,190 | 13,000 | 1,595 |
| 2012-02-27 | 3,170 | 3,180 | 3,140 | 3,180 | 23,100 | 1,590 |
| 2012-02-24 | 3,165 | 3,175 | 3,145 | 3,175 | 16,100 | 1,587.50 |
| 2012-02-23 | 3,120 | 3,175 | 3,105 | 3,165 | 27,100 | 1,582.50 |
| 2012-02-22 | 3,130 | 3,130 | 3,115 | 3,120 | 17,400 | 1,560 |
| 2012-02-21 | 3,130 | 3,145 | 3,110 | 3,130 | 18,200 | 1,565 |
| 2012-02-20 | 3,140 | 3,140 | 3,130 | 3,130 | 14,800 | 1,565 |
| 2012-02-17 | 3,140 | 3,140 | 3,135 | 3,135 | 6,400 | 1,567.50 |
| 2012-02-16 | 3,140 | 3,140 | 3,135 | 3,140 | 9,000 | 1,570 |
| 2012-02-15 | 3,130 | 3,140 | 3,130 | 3,140 | 21,500 | 1,570 |
| 2012-02-14 | 3,130 | 3,135 | 3,125 | 3,135 | 12,800 | 1,567.50 |
| 2012-02-13 | 3,125 | 3,135 | 3,120 | 3,130 | 11,500 | 1,565 |
| 2012-02-10 | 3,120 | 3,125 | 3,115 | 3,125 | 8,900 | 1,562.50 |
| 2012-02-09 | 3,120 | 3,120 | 3,110 | 3,115 | 12,000 | 1,557.50 |
| 2012-02-08 | 3,120 | 3,120 | 3,105 | 3,120 | 17,400 | 1,560 |
| 2012-02-07 | 3,100 | 3,110 | 3,095 | 3,110 | 7,900 | 1,555 |
| 2012-02-06 | 3,125 | 3,125 | 3,095 | 3,105 | 6,500 | 1,552.50 |
| 2012-02-03 | 3,110 | 3,130 | 3,105 | 3,120 | 13,700 | 1,560 |
| 2012-02-02 | 3,110 | 3,110 | 3,100 | 3,100 | 13,500 | 1,550 |
| 2012-02-01 | 3,110 | 3,110 | 3,095 | 3,100 | 5,300 | 1,550 |
| 2012-01-31 | 3,110 | 3,115 | 3,095 | 3,110 | 18,900 | 1,555 |
| 2012-01-30 | 3,085 | 3,110 | 3,070 | 3,100 | 17,600 | 1,550 |
| 2012-01-27 | 3,105 | 3,105 | 3,085 | 3,090 | 11,500 | 1,545 |
| 2012-01-26 | 3,100 | 3,110 | 3,085 | 3,105 | 30,700 | 1,552.50 |
| 2012-01-25 | 3,090 | 3,100 | 3,080 | 3,100 | 27,900 | 1,550 |
| 2012-01-24 | 3,100 | 3,105 | 3,090 | 3,095 | 20,500 | 1,547.50 |
| 2012-01-23 | 3,080 | 3,105 | 3,075 | 3,105 | 27,300 | 1,552.50 |
| 2012-01-20 | 3,070 | 3,085 | 3,070 | 3,080 | 18,400 | 1,540 |
| 2012-01-19 | 3,070 | 3,080 | 3,065 | 3,070 | 24,200 | 1,535 |
| 2012-01-18 | 3,055 | 3,090 | 3,055 | 3,080 | 153,600 | 1,540 |
| 2012-01-17 | 3,125 | 3,125 | 3,090 | 3,095 | 168,100 | 1,547.50 |
| 2012-01-16 | 3,140 | 3,140 | 3,130 | 3,130 | 106,200 | 1,565 |
| 2012-01-13 | 3,140 | 3,145 | 3,135 | 3,135 | 44,900 | 1,567.50 |
| 2012-01-12 | 3,135 | 3,140 | 3,125 | 3,135 | 38,400 | 1,567.50 |
| 2012-01-11 | 3,130 | 3,135 | 3,125 | 3,125 | 16,200 | 1,562.50 |
| 2012-01-10 | 3,125 | 3,135 | 3,120 | 3,120 | 34,600 | 1,560 |
| 2012-01-06 | 3,120 | 3,130 | 3,115 | 3,125 | 25,900 | 1,562.50 |
| 2012-01-05 | 3,100 | 3,125 | 3,100 | 3,100 | 31,400 | 1,550 |
| 2012-01-04 | 3,060 | 3,105 | 3,060 | 3,100 | 33,400 | 1,550 |
分割・併合履歴 ： [2024-01-18]1株→2株
