2659 (株)サンエー 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 | 3,280 | 3,280 | 3,230 | 3,230 | 7,200 | 807.50 |
| 2012-12-27 | 3,250 | 3,275 | 3,205 | 3,245 | 12,600 | 811.25 |
| 2012-12-26 | 3,185 | 3,315 | 3,145 | 3,245 | 23,600 | 811.25 |
| 2012-12-25 | 3,155 | 3,195 | 3,130 | 3,185 | 9,100 | 796.25 |
| 2012-12-21 | 3,175 | 3,185 | 3,115 | 3,155 | 13,900 | 788.75 |
| 2012-12-20 | 3,190 | 3,200 | 3,155 | 3,170 | 15,100 | 792.50 |
| 2012-12-19 | 3,135 | 3,200 | 3,125 | 3,200 | 29,300 | 800 |
| 2012-12-18 | 3,120 | 3,130 | 3,120 | 3,130 | 13,700 | 782.50 |
| 2012-12-17 | 3,090 | 3,115 | 3,075 | 3,105 | 20,900 | 776.25 |
| 2012-12-14 | 3,055 | 3,095 | 3,055 | 3,070 | 26,200 | 767.50 |
| 2012-12-13 | 3,025 | 3,030 | 3,000 | 3,030 | 17,000 | 757.50 |
| 2012-12-12 | 3,020 | 3,035 | 3,005 | 3,015 | 23,800 | 753.75 |
| 2012-12-11 | 3,020 | 3,025 | 3,000 | 3,010 | 8,500 | 752.50 |
| 2012-12-10 | 3,010 | 3,010 | 2,997 | 3,005 | 19,000 | 751.25 |
| 2012-12-07 | 2,993 | 3,005 | 2,986 | 2,997 | 12,200 | 749.25 |
| 2012-12-06 | 2,998 | 3,005 | 2,982 | 2,993 | 16,800 | 748.25 |
| 2012-12-05 | 2,971 | 2,993 | 2,960 | 2,990 | 24,600 | 747.50 |
| 2012-12-04 | 3,005 | 3,010 | 2,971 | 2,988 | 21,300 | 747 |
| 2012-12-03 | 2,990 | 3,000 | 2,989 | 2,996 | 11,700 | 749 |
| 2012-11-30 | 3,010 | 3,015 | 2,988 | 2,989 | 14,900 | 747.25 |
| 2012-11-29 | 3,015 | 3,020 | 3,010 | 3,010 | 9,000 | 752.50 |
| 2012-11-28 | 3,020 | 3,025 | 3,010 | 3,010 | 9,800 | 752.50 |
| 2012-11-27 | 3,020 | 3,030 | 3,010 | 3,020 | 10,600 | 755 |
| 2012-11-26 | 3,025 | 3,035 | 3,015 | 3,015 | 12,100 | 753.75 |
| 2012-11-22 | 3,005 | 3,015 | 3,000 | 3,015 | 8,500 | 753.75 |
| 2012-11-21 | 3,000 | 3,005 | 2,994 | 3,000 | 20,400 | 750 |
| 2012-11-20 | 3,000 | 3,005 | 2,993 | 3,000 | 16,600 | 750 |
| 2012-11-19 | 3,005 | 3,015 | 2,993 | 3,005 | 9,800 | 751.25 |
| 2012-11-16 | 2,990 | 3,000 | 2,982 | 2,990 | 17,600 | 747.50 |
| 2012-11-15 | 2,995 | 2,995 | 2,963 | 2,969 | 15,100 | 742.25 |
| 2012-11-14 | 2,978 | 2,982 | 2,975 | 2,979 | 6,200 | 744.75 |
| 2012-11-13 | 2,985 | 2,990 | 2,975 | 2,978 | 15,800 | 744.50 |
| 2012-11-12 | 3,000 | 3,010 | 2,982 | 2,984 | 18,700 | 746 |
| 2012-11-09 | 3,025 | 3,025 | 2,981 | 2,986 | 31,900 | 746.50 |
| 2012-11-08 | 3,065 | 3,070 | 3,010 | 3,020 | 13,600 | 755 |
| 2012-11-07 | 3,065 | 3,080 | 3,055 | 3,055 | 6,100 | 763.75 |
| 2012-11-06 | 3,070 | 3,085 | 3,060 | 3,065 | 6,500 | 766.25 |
| 2012-11-05 | 3,095 | 3,105 | 3,085 | 3,100 | 8,100 | 775 |
| 2012-11-02 | 3,070 | 3,095 | 3,070 | 3,090 | 8,800 | 772.50 |
| 2012-11-01 | 3,105 | 3,105 | 3,035 | 3,065 | 9,900 | 766.25 |
| 2012-10-31 | 3,055 | 3,130 | 3,010 | 3,100 | 31,500 | 775 |
| 2012-10-30 | 3,045 | 3,055 | 3,005 | 3,010 | 19,300 | 752.50 |
| 2012-10-29 | 3,000 | 3,055 | 3,000 | 3,045 | 8,600 | 761.25 |
| 2012-10-26 | 3,050 | 3,080 | 3,020 | 3,030 | 9,900 | 757.50 |
| 2012-10-25 | 3,035 | 3,095 | 3,030 | 3,095 | 11,100 | 773.75 |
| 2012-10-24 | 3,010 | 3,035 | 3,010 | 3,035 | 9,900 | 758.75 |
| 2012-10-23 | 3,030 | 3,035 | 3,020 | 3,035 | 3,600 | 758.75 |
| 2012-10-22 | 3,045 | 3,045 | 3,015 | 3,030 | 3,400 | 757.50 |
| 2012-10-19 | 3,040 | 3,090 | 3,035 | 3,060 | 7,800 | 765 |
| 2012-10-18 | 3,030 | 3,080 | 3,030 | 3,035 | 12,700 | 758.75 |
| 2012-10-17 | 3,070 | 3,075 | 3,035 | 3,045 | 12,200 | 761.25 |
| 2012-10-16 | 3,095 | 3,100 | 3,070 | 3,070 | 11,100 | 767.50 |
| 2012-10-15 | 3,060 | 3,125 | 3,060 | 3,120 | 12,300 | 780 |
| 2012-10-12 | 3,030 | 3,095 | 3,030 | 3,075 | 14,800 | 768.75 |
| 2012-10-11 | 3,000 | 3,040 | 3,000 | 3,035 | 10,900 | 758.75 |
| 2012-10-10 | 2,986 | 3,025 | 2,980 | 3,000 | 11,400 | 750 |
| 2012-10-09 | 2,995 | 2,997 | 2,970 | 2,985 | 15,400 | 746.25 |
| 2012-10-05 | 3,015 | 3,025 | 2,997 | 3,000 | 15,300 | 750 |
| 2012-10-04 | 3,030 | 3,065 | 3,030 | 3,060 | 7,600 | 765 |
| 2012-10-03 | 3,070 | 3,080 | 3,030 | 3,030 | 5,400 | 757.50 |
| 2012-10-02 | 3,070 | 3,090 | 3,030 | 3,030 | 3,900 | 757.50 |
| 2012-10-01 | 3,120 | 3,120 | 3,070 | 3,095 | 3,800 | 773.75 |
| 2012-09-28 | 3,120 | 3,120 | 3,075 | 3,120 | 2,200 | 780 |
| 2012-09-27 | 3,100 | 3,125 | 3,090 | 3,120 | 7,500 | 780 |
| 2012-09-26 | 3,025 | 3,100 | 3,025 | 3,100 | 5,900 | 775 |
| 2012-09-25 | 3,050 | 3,080 | 3,040 | 3,080 | 5,500 | 770 |
| 2012-09-24 | 3,020 | 3,055 | 2,990 | 3,035 | 11,100 | 758.75 |
| 2012-09-21 | 3,020 | 3,070 | 3,015 | 3,035 | 11,300 | 758.75 |
| 2012-09-20 | 3,030 | 3,030 | 3,010 | 3,020 | 5,000 | 755 |
| 2012-09-19 | 3,010 | 3,030 | 3,000 | 3,030 | 7,400 | 757.50 |
| 2012-09-18 | 3,000 | 3,010 | 2,975 | 3,010 | 8,100 | 752.50 |
| 2012-09-14 | 2,950 | 3,010 | 2,950 | 2,981 | 16,100 | 745.25 |
| 2012-09-13 | 3,000 | 3,010 | 3,000 | 3,010 | 1,600 | 752.50 |
| 2012-09-12 | 3,005 | 3,020 | 2,998 | 3,005 | 6,300 | 751.25 |
| 2012-09-11 | 3,010 | 3,020 | 2,998 | 3,005 | 3,600 | 751.25 |
| 2012-09-10 | 3,015 | 3,015 | 2,995 | 3,010 | 3,300 | 752.50 |
| 2012-09-07 | 2,997 | 3,010 | 2,995 | 2,995 | 6,700 | 748.75 |
| 2012-09-06 | 3,020 | 3,020 | 2,996 | 2,997 | 4,300 | 749.25 |
| 2012-09-05 | 3,070 | 3,070 | 3,020 | 3,045 | 5,500 | 761.25 |
| 2012-09-04 | 3,065 | 3,075 | 3,025 | 3,075 | 7,000 | 768.75 |
| 2012-09-03 | 3,080 | 3,080 | 3,035 | 3,050 | 3,700 | 762.50 |
| 2012-08-31 | 3,015 | 3,060 | 3,010 | 3,060 | 6,200 | 765 |
| 2012-08-30 | 3,045 | 3,050 | 3,010 | 3,050 | 5,700 | 762.50 |
| 2012-08-29 | 3,005 | 3,040 | 2,987 | 3,040 | 4,700 | 760 |
| 2012-08-28 | 3,035 | 3,060 | 3,015 | 3,015 | 10,800 | 753.75 |
| 2012-08-27 | 3,065 | 3,080 | 3,005 | 3,035 | 6,500 | 758.75 |
| 2012-08-24 | 3,045 | 3,050 | 2,999 | 3,025 | 4,200 | 756.25 |
| 2012-08-23 | 3,040 | 3,055 | 3,015 | 3,015 | 2,700 | 753.75 |
| 2012-08-22 | 3,095 | 3,100 | 2,915 | 3,040 | 11,800 | 760 |
| 2012-08-21 | 3,085 | 3,095 | 3,085 | 3,090 | 2,600 | 772.50 |
| 2012-08-20 | 3,070 | 3,095 | 3,070 | 3,080 | 2,700 | 770 |
| 2012-08-17 | 3,100 | 3,105 | 3,070 | 3,100 | 6,900 | 775 |
| 2012-08-16 | 3,065 | 3,075 | 3,065 | 3,070 | 1,500 | 767.50 |
| 2012-08-15 | 3,100 | 3,125 | 3,085 | 3,095 | 6,000 | 773.75 |
| 2012-08-14 | 3,105 | 3,105 | 3,055 | 3,100 | 9,700 | 775 |
| 2012-08-13 | 3,095 | 3,115 | 3,090 | 3,110 | 5,800 | 777.50 |
| 2012-08-10 | 3,065 | 3,090 | 3,065 | 3,090 | 7,000 | 772.50 |
| 2012-08-09 | 3,015 | 3,050 | 3,015 | 3,050 | 11,600 | 762.50 |
| 2012-08-08 | 3,010 | 3,050 | 3,000 | 3,050 | 8,800 | 762.50 |
| 2012-08-07 | 2,997 | 3,025 | 2,984 | 3,005 | 12,800 | 751.25 |
| 2012-08-06 | 3,000 | 3,000 | 2,977 | 2,997 | 12,200 | 749.25 |
| 2012-08-03 | 2,885 | 2,952 | 2,880 | 2,952 | 9,500 | 738 |
| 2012-08-02 | 2,881 | 2,918 | 2,881 | 2,904 | 15,600 | 726 |
| 2012-08-01 | 2,913 | 2,925 | 2,850 | 2,920 | 16,600 | 730 |
| 2012-07-31 | 2,915 | 2,915 | 2,898 | 2,912 | 4,400 | 728 |
| 2012-07-30 | 2,935 | 2,935 | 2,892 | 2,919 | 8,200 | 729.75 |
| 2012-07-27 | 2,901 | 2,910 | 2,880 | 2,897 | 10,600 | 724.25 |
| 2012-07-26 | 2,899 | 2,930 | 2,874 | 2,901 | 11,900 | 725.25 |
| 2012-07-25 | 2,880 | 2,882 | 2,856 | 2,871 | 14,300 | 717.75 |
| 2012-07-24 | 2,882 | 2,896 | 2,872 | 2,880 | 10,100 | 720 |
| 2012-07-23 | 2,991 | 2,991 | 2,865 | 2,895 | 15,800 | 723.75 |
| 2012-07-20 | 3,100 | 3,100 | 2,990 | 2,990 | 5,300 | 747.50 |
| 2012-07-19 | 3,195 | 3,195 | 3,050 | 3,100 | 17,900 | 775 |
| 2012-07-18 | 3,200 | 3,200 | 3,180 | 3,190 | 11,000 | 797.50 |
| 2012-07-17 | 3,180 | 3,190 | 3,170 | 3,170 | 12,600 | 792.50 |
| 2012-07-13 | 3,035 | 3,155 | 3,035 | 3,135 | 8,900 | 783.75 |
| 2012-07-12 | 3,070 | 3,090 | 3,035 | 3,055 | 4,400 | 763.75 |
| 2012-07-11 | 3,085 | 3,095 | 3,045 | 3,055 | 3,300 | 763.75 |
| 2012-07-10 | 3,115 | 3,125 | 3,090 | 3,090 | 5,000 | 772.50 |
| 2012-07-09 | 3,115 | 3,130 | 3,090 | 3,095 | 5,100 | 773.75 |
| 2012-07-06 | 3,100 | 3,120 | 3,085 | 3,115 | 9,200 | 778.75 |
| 2012-07-05 | 3,075 | 3,090 | 3,045 | 3,075 | 9,400 | 768.75 |
| 2012-07-04 | 3,080 | 3,090 | 3,030 | 3,050 | 10,200 | 762.50 |
| 2012-07-03 | 3,085 | 3,090 | 3,060 | 3,080 | 7,800 | 770 |
| 2012-07-02 | 3,065 | 3,075 | 3,045 | 3,045 | 5,700 | 761.25 |
| 2012-06-29 | 3,000 | 3,045 | 2,999 | 3,040 | 13,300 | 760 |
| 2012-06-28 | 2,992 | 3,005 | 2,982 | 2,982 | 9,700 | 745.50 |
| 2012-06-27 | 2,993 | 3,010 | 2,970 | 2,991 | 8,500 | 747.75 |
| 2012-06-26 | 2,964 | 3,020 | 2,960 | 2,993 | 13,500 | 748.25 |
| 2012-06-25 | 2,969 | 2,969 | 2,942 | 2,953 | 3,100 | 738.25 |
| 2012-06-22 | 2,930 | 2,956 | 2,923 | 2,956 | 7,300 | 739 |
| 2012-06-21 | 2,950 | 2,957 | 2,926 | 2,955 | 9,800 | 738.75 |
| 2012-06-20 | 2,891 | 2,948 | 2,881 | 2,948 | 11,800 | 737 |
| 2012-06-19 | 2,900 | 2,900 | 2,860 | 2,862 | 16,000 | 715.50 |
| 2012-06-18 | 2,850 | 2,904 | 2,850 | 2,904 | 12,000 | 726 |
| 2012-06-15 | 2,872 | 2,920 | 2,850 | 2,850 | 21,800 | 712.50 |
| 2012-06-14 | 2,880 | 2,902 | 2,878 | 2,881 | 14,700 | 720.25 |
| 2012-06-13 | 2,910 | 2,926 | 2,882 | 2,894 | 14,100 | 723.50 |
| 2012-06-12 | 2,966 | 2,967 | 2,904 | 2,929 | 13,800 | 732.25 |
| 2012-06-11 | 3,015 | 3,015 | 2,970 | 2,982 | 4,600 | 745.50 |
| 2012-06-08 | 2,976 | 3,010 | 2,951 | 3,010 | 17,600 | 752.50 |
| 2012-06-07 | 2,991 | 3,010 | 2,981 | 3,005 | 10,700 | 751.25 |
| 2012-06-06 | 3,015 | 3,015 | 2,982 | 3,015 | 7,200 | 753.75 |
| 2012-06-05 | 3,040 | 3,040 | 2,969 | 2,994 | 16,000 | 748.50 |
| 2012-06-04 | 3,035 | 3,035 | 2,980 | 3,030 | 9,800 | 757.50 |
| 2012-06-01 | 3,040 | 3,040 | 3,000 | 3,040 | 8,300 | 760 |
| 2012-05-31 | 3,035 | 3,035 | 3,005 | 3,015 | 7,900 | 753.75 |
| 2012-05-30 | 2,994 | 3,050 | 2,966 | 3,050 | 9,300 | 762.50 |
| 2012-05-29 | 2,975 | 2,986 | 2,956 | 2,976 | 8,500 | 744 |
| 2012-05-28 | 2,979 | 2,979 | 2,949 | 2,965 | 3,100 | 741.25 |
| 2012-05-25 | 2,965 | 2,965 | 2,920 | 2,940 | 8,800 | 735 |
| 2012-05-24 | 2,951 | 2,998 | 2,950 | 2,963 | 8,600 | 740.75 |
| 2012-05-23 | 2,976 | 2,989 | 2,956 | 2,971 | 11,800 | 742.75 |
| 2012-05-22 | 3,030 | 3,060 | 2,962 | 2,975 | 14,500 | 743.75 |
| 2012-05-21 | 2,991 | 3,045 | 2,991 | 3,035 | 8,100 | 758.75 |
| 2012-05-18 | 2,971 | 3,015 | 2,962 | 2,998 | 8,300 | 749.50 |
| 2012-05-17 | 3,005 | 3,005 | 2,972 | 2,989 | 7,500 | 747.25 |
| 2012-05-16 | 3,040 | 3,040 | 3,000 | 3,015 | 7,100 | 753.75 |
| 2012-05-15 | 3,075 | 3,125 | 3,010 | 3,020 | 9,500 | 755 |
| 2012-05-14 | 3,065 | 3,130 | 3,065 | 3,075 | 5,600 | 768.75 |
| 2012-05-11 | 3,200 | 3,220 | 3,105 | 3,110 | 6,600 | 777.50 |
| 2012-05-10 | 3,270 | 3,270 | 3,215 | 3,220 | 11,400 | 805 |
| 2012-05-09 | 3,260 | 3,285 | 3,255 | 3,270 | 7,600 | 817.50 |
| 2012-05-08 | 3,290 | 3,315 | 3,270 | 3,285 | 8,200 | 821.25 |
| 2012-05-07 | 3,295 | 3,380 | 3,255 | 3,325 | 21,900 | 831.25 |
| 2012-05-02 | 3,190 | 3,290 | 3,190 | 3,280 | 13,300 | 820 |
| 2012-05-01 | 3,240 | 3,240 | 3,190 | 3,190 | 3,500 | 797.50 |
| 2012-04-27 | 3,245 | 3,245 | 3,210 | 3,245 | 5,000 | 811.25 |
| 2012-04-26 | 3,240 | 3,245 | 3,230 | 3,245 | 4,500 | 811.25 |
| 2012-04-25 | 3,195 | 3,250 | 3,190 | 3,240 | 9,900 | 810 |
| 2012-04-24 | 3,180 | 3,200 | 3,180 | 3,190 | 10,000 | 797.50 |
| 2012-04-23 | 3,170 | 3,180 | 3,170 | 3,180 | 2,100 | 795 |
| 2012-04-20 | 3,180 | 3,185 | 3,165 | 3,170 | 3,400 | 792.50 |
| 2012-04-19 | 3,195 | 3,200 | 3,180 | 3,180 | 8,400 | 795 |
| 2012-04-18 | 3,165 | 3,200 | 3,150 | 3,185 | 11,500 | 796.25 |
| 2012-04-17 | 3,120 | 3,150 | 3,120 | 3,150 | 9,300 | 787.50 |
| 2012-04-16 | 3,085 | 3,120 | 3,085 | 3,090 | 6,600 | 772.50 |
| 2012-04-13 | 3,085 | 3,120 | 3,075 | 3,105 | 6,200 | 776.25 |
| 2012-04-12 | 3,120 | 3,125 | 3,080 | 3,085 | 11,200 | 771.25 |
| 2012-04-11 | 3,130 | 3,160 | 3,130 | 3,150 | 8,100 | 787.50 |
| 2012-04-10 | 3,160 | 3,160 | 3,135 | 3,155 | 6,600 | 788.75 |
| 2012-04-09 | 3,130 | 3,160 | 3,130 | 3,145 | 5,000 | 786.25 |
| 2012-04-06 | 3,155 | 3,155 | 3,140 | 3,155 | 3,000 | 788.75 |
| 2012-04-05 | 3,160 | 3,165 | 3,135 | 3,155 | 9,600 | 788.75 |
| 2012-04-04 | 3,150 | 3,165 | 3,120 | 3,160 | 14,300 | 790 |
| 2012-04-03 | 3,165 | 3,180 | 3,150 | 3,160 | 7,500 | 790 |
| 2012-04-02 | 3,140 | 3,175 | 3,115 | 3,165 | 16,000 | 791.25 |
| 2012-03-30 | 3,130 | 3,165 | 3,130 | 3,140 | 5,600 | 785 |
| 2012-03-29 | 3,120 | 3,180 | 3,105 | 3,170 | 6,800 | 792.50 |
| 2012-03-28 | 3,105 | 3,130 | 3,100 | 3,125 | 6,200 | 781.25 |
| 2012-03-27 | 3,100 | 3,125 | 3,090 | 3,125 | 10,500 | 781.25 |
| 2012-03-26 | 3,100 | 3,110 | 3,100 | 3,105 | 7,300 | 776.25 |
| 2012-03-23 | 3,110 | 3,125 | 3,100 | 3,125 | 8,100 | 781.25 |
| 2012-03-22 | 3,105 | 3,140 | 3,105 | 3,125 | 8,000 | 781.25 |
| 2012-03-21 | 3,160 | 3,160 | 3,125 | 3,125 | 9,300 | 781.25 |
| 2012-03-19 | 3,165 | 3,185 | 3,160 | 3,165 | 5,800 | 791.25 |
| 2012-03-16 | 3,165 | 3,190 | 3,165 | 3,180 | 6,500 | 795 |
| 2012-03-15 | 3,165 | 3,200 | 3,155 | 3,180 | 7,700 | 795 |
| 2012-03-14 | 3,175 | 3,180 | 3,160 | 3,160 | 6,600 | 790 |
| 2012-03-13 | 3,155 | 3,180 | 3,145 | 3,160 | 7,700 | 790 |
| 2012-03-12 | 3,170 | 3,195 | 3,150 | 3,150 | 7,900 | 787.50 |
| 2012-03-09 | 3,200 | 3,200 | 3,170 | 3,190 | 22,100 | 797.50 |
| 2012-03-08 | 3,190 | 3,190 | 3,160 | 3,190 | 10,200 | 797.50 |
| 2012-03-07 | 3,155 | 3,195 | 3,130 | 3,195 | 14,700 | 798.75 |
| 2012-03-06 | 3,155 | 3,195 | 3,150 | 3,150 | 8,500 | 787.50 |
| 2012-03-05 | 3,170 | 3,190 | 3,135 | 3,155 | 26,300 | 788.75 |
| 2012-03-02 | 3,115 | 3,140 | 3,110 | 3,140 | 12,200 | 785 |
| 2012-03-01 | 3,115 | 3,115 | 3,090 | 3,105 | 5,800 | 776.25 |
| 2012-02-29 | 3,115 | 3,125 | 3,100 | 3,110 | 12,400 | 777.50 |
| 2012-02-28 | 3,090 | 3,105 | 3,075 | 3,100 | 13,800 | 775 |
| 2012-02-27 | 3,090 | 3,090 | 3,045 | 3,080 | 74,300 | 770 |
| 2012-02-24 | 3,090 | 3,130 | 3,090 | 3,115 | 242,000 | 778.75 |
| 2012-02-23 | 3,100 | 3,125 | 3,100 | 3,110 | 16,700 | 777.50 |
| 2012-02-22 | 3,100 | 3,130 | 3,100 | 3,110 | 11,600 | 777.50 |
| 2012-02-21 | 3,120 | 3,130 | 3,110 | 3,110 | 8,000 | 777.50 |
| 2012-02-20 | 3,125 | 3,150 | 3,120 | 3,120 | 16,000 | 780 |
| 2012-02-17 | 3,115 | 3,130 | 3,080 | 3,130 | 10,900 | 782.50 |
| 2012-02-16 | 3,130 | 3,150 | 3,105 | 3,115 | 23,200 | 778.75 |
| 2012-02-15 | 3,150 | 3,150 | 3,125 | 3,135 | 19,200 | 783.75 |
| 2012-02-14 | 3,120 | 3,170 | 3,120 | 3,165 | 6,400 | 791.25 |
| 2012-02-13 | 3,160 | 3,160 | 3,125 | 3,135 | 10,300 | 783.75 |
| 2012-02-10 | 3,175 | 3,175 | 3,155 | 3,160 | 5,900 | 790 |
| 2012-02-09 | 3,155 | 3,185 | 3,155 | 3,175 | 9,700 | 793.75 |
| 2012-02-08 | 3,195 | 3,195 | 3,140 | 3,180 | 18,900 | 795 |
| 2012-02-07 | 3,140 | 3,175 | 3,140 | 3,175 | 6,400 | 793.75 |
| 2012-02-06 | 3,160 | 3,170 | 3,140 | 3,155 | 14,700 | 788.75 |
| 2012-02-03 | 3,135 | 3,140 | 3,115 | 3,140 | 11,500 | 785 |
| 2012-02-02 | 3,095 | 3,130 | 3,095 | 3,130 | 8,600 | 782.50 |
| 2012-02-01 | 3,090 | 3,090 | 3,080 | 3,090 | 3,500 | 772.50 |
| 2012-01-31 | 3,060 | 3,090 | 3,060 | 3,090 | 5,300 | 772.50 |
| 2012-01-30 | 3,090 | 3,090 | 3,065 | 3,070 | 4,800 | 767.50 |
| 2012-01-27 | 3,070 | 3,085 | 3,065 | 3,085 | 5,000 | 771.25 |
| 2012-01-26 | 3,050 | 3,075 | 3,050 | 3,065 | 6,400 | 766.25 |
| 2012-01-25 | 3,035 | 3,080 | 3,035 | 3,055 | 8,300 | 763.75 |
| 2012-01-24 | 3,030 | 3,050 | 3,025 | 3,050 | 8,000 | 762.50 |
| 2012-01-23 | 3,055 | 3,055 | 3,015 | 3,035 | 5,200 | 758.75 |
| 2012-01-20 | 3,065 | 3,075 | 3,045 | 3,060 | 7,000 | 765 |
| 2012-01-19 | 3,075 | 3,075 | 3,005 | 3,065 | 6,100 | 766.25 |
| 2012-01-18 | 3,015 | 3,035 | 2,999 | 3,035 | 2,600 | 758.75 |
| 2012-01-17 | 3,005 | 3,020 | 3,005 | 3,015 | 1,000 | 753.75 |
| 2012-01-16 | 3,010 | 3,015 | 2,998 | 3,010 | 4,400 | 752.50 |
| 2012-01-13 | 2,995 | 3,025 | 2,992 | 3,010 | 3,300 | 752.50 |
| 2012-01-12 | 3,060 | 3,060 | 2,950 | 2,963 | 8,700 | 740.75 |
| 2012-01-11 | 3,060 | 3,085 | 3,060 | 3,065 | 1,100 | 766.25 |
| 2012-01-10 | 3,065 | 3,080 | 3,060 | 3,080 | 2,300 | 770 |
| 2012-01-06 | 3,050 | 3,060 | 3,030 | 3,040 | 1,700 | 760 |
| 2012-01-05 | 3,085 | 3,085 | 3,035 | 3,035 | 7,500 | 758.75 |
| 2012-01-04 | 3,090 | 3,090 | 3,065 | 3,090 | 7,200 | 772.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
