2670 (株)エービーシー・マート 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 | 3,770 | 3,780 | 3,735 | 3,765 | 121,700 | 1,255 |
| 2012-12-27 | 3,725 | 3,765 | 3,685 | 3,760 | 197,700 | 1,253.33 |
| 2012-12-26 | 3,590 | 3,700 | 3,570 | 3,695 | 219,700 | 1,231.67 |
| 2012-12-25 | 3,845 | 3,845 | 3,710 | 3,715 | 119,400 | 1,238.33 |
| 2012-12-21 | 3,785 | 3,820 | 3,740 | 3,775 | 236,900 | 1,258.33 |
| 2012-12-20 | 3,740 | 3,795 | 3,725 | 3,785 | 284,100 | 1,261.67 |
| 2012-12-19 | 3,620 | 3,720 | 3,590 | 3,720 | 390,000 | 1,240 |
| 2012-12-18 | 3,650 | 3,650 | 3,590 | 3,635 | 221,400 | 1,211.67 |
| 2012-12-17 | 3,570 | 3,670 | 3,555 | 3,655 | 187,300 | 1,218.33 |
| 2012-12-14 | 3,585 | 3,620 | 3,550 | 3,585 | 217,200 | 1,195 |
| 2012-12-13 | 3,645 | 3,645 | 3,565 | 3,605 | 249,500 | 1,201.67 |
| 2012-12-12 | 3,685 | 3,685 | 3,640 | 3,675 | 135,000 | 1,225 |
| 2012-12-11 | 3,660 | 3,700 | 3,660 | 3,695 | 96,200 | 1,231.67 |
| 2012-12-10 | 3,655 | 3,695 | 3,630 | 3,675 | 130,500 | 1,225 |
| 2012-12-07 | 3,685 | 3,690 | 3,635 | 3,650 | 145,500 | 1,216.67 |
| 2012-12-06 | 3,680 | 3,750 | 3,675 | 3,700 | 207,500 | 1,233.33 |
| 2012-12-05 | 3,545 | 3,680 | 3,545 | 3,660 | 259,600 | 1,220 |
| 2012-12-04 | 3,545 | 3,550 | 3,515 | 3,545 | 89,100 | 1,181.67 |
| 2012-12-03 | 3,515 | 3,550 | 3,500 | 3,545 | 95,800 | 1,181.67 |
| 2012-11-30 | 3,495 | 3,515 | 3,480 | 3,510 | 126,500 | 1,170 |
| 2012-11-29 | 3,500 | 3,510 | 3,465 | 3,490 | 71,400 | 1,163.33 |
| 2012-11-28 | 3,495 | 3,550 | 3,490 | 3,520 | 173,600 | 1,173.33 |
| 2012-11-27 | 3,370 | 3,485 | 3,365 | 3,485 | 208,300 | 1,161.67 |
| 2012-11-26 | 3,380 | 3,385 | 3,340 | 3,360 | 164,800 | 1,120 |
| 2012-11-22 | 3,440 | 3,440 | 3,375 | 3,375 | 117,900 | 1,125 |
| 2012-11-21 | 3,470 | 3,475 | 3,385 | 3,410 | 195,000 | 1,136.67 |
| 2012-11-20 | 3,485 | 3,485 | 3,425 | 3,435 | 168,400 | 1,145 |
| 2012-11-19 | 3,465 | 3,480 | 3,405 | 3,480 | 160,600 | 1,160 |
| 2012-11-16 | 3,475 | 3,490 | 3,415 | 3,460 | 144,400 | 1,153.33 |
| 2012-11-15 | 3,535 | 3,540 | 3,460 | 3,475 | 123,200 | 1,158.33 |
| 2012-11-14 | 3,530 | 3,540 | 3,485 | 3,525 | 192,300 | 1,175 |
| 2012-11-13 | 3,485 | 3,555 | 3,470 | 3,555 | 264,400 | 1,185 |
| 2012-11-12 | 3,490 | 3,505 | 3,415 | 3,460 | 132,600 | 1,153.33 |
| 2012-11-09 | 3,410 | 3,485 | 3,410 | 3,460 | 144,000 | 1,153.33 |
| 2012-11-08 | 3,445 | 3,455 | 3,395 | 3,420 | 97,900 | 1,140 |
| 2012-11-07 | 3,495 | 3,495 | 3,425 | 3,460 | 130,700 | 1,153.33 |
| 2012-11-06 | 3,490 | 3,525 | 3,485 | 3,525 | 161,900 | 1,175 |
| 2012-11-05 | 3,475 | 3,515 | 3,470 | 3,495 | 138,600 | 1,165 |
| 2012-11-02 | 3,525 | 3,535 | 3,460 | 3,505 | 138,400 | 1,168.33 |
| 2012-11-01 | 3,500 | 3,510 | 3,450 | 3,475 | 178,200 | 1,158.33 |
| 2012-10-31 | 3,580 | 3,580 | 3,485 | 3,500 | 290,700 | 1,166.67 |
| 2012-10-30 | 3,560 | 3,630 | 3,555 | 3,615 | 571,700 | 1,205 |
| 2012-10-29 | 3,520 | 3,560 | 3,505 | 3,545 | 290,300 | 1,181.67 |
| 2012-10-26 | 3,450 | 3,515 | 3,440 | 3,500 | 323,100 | 1,166.67 |
| 2012-10-25 | 3,385 | 3,450 | 3,380 | 3,445 | 251,200 | 1,148.33 |
| 2012-10-24 | 3,430 | 3,445 | 3,400 | 3,415 | 236,500 | 1,138.33 |
| 2012-10-23 | 3,430 | 3,455 | 3,405 | 3,440 | 158,800 | 1,146.67 |
| 2012-10-22 | 3,420 | 3,455 | 3,400 | 3,450 | 196,200 | 1,150 |
| 2012-10-19 | 3,365 | 3,430 | 3,355 | 3,420 | 291,200 | 1,140 |
| 2012-10-18 | 3,440 | 3,440 | 3,375 | 3,380 | 167,800 | 1,126.67 |
| 2012-10-17 | 3,375 | 3,435 | 3,355 | 3,435 | 242,600 | 1,145 |
| 2012-10-16 | 3,320 | 3,355 | 3,310 | 3,320 | 112,500 | 1,106.67 |
| 2012-10-15 | 3,310 | 3,340 | 3,275 | 3,310 | 248,300 | 1,103.33 |
| 2012-10-12 | 3,395 | 3,400 | 3,290 | 3,310 | 296,200 | 1,103.33 |
| 2012-10-11 | 3,470 | 3,470 | 3,365 | 3,395 | 442,100 | 1,131.67 |
| 2012-10-10 | 3,420 | 3,425 | 3,375 | 3,380 | 307,600 | 1,126.67 |
| 2012-10-09 | 3,400 | 3,470 | 3,395 | 3,400 | 334,800 | 1,133.33 |
| 2012-10-05 | 3,355 | 3,375 | 3,330 | 3,365 | 156,300 | 1,121.67 |
| 2012-10-04 | 3,390 | 3,400 | 3,330 | 3,340 | 308,300 | 1,113.33 |
| 2012-10-03 | 3,360 | 3,380 | 3,325 | 3,345 | 219,300 | 1,115 |
| 2012-10-02 | 3,390 | 3,410 | 3,330 | 3,350 | 198,900 | 1,116.67 |
| 2012-10-01 | 3,455 | 3,455 | 3,385 | 3,415 | 167,000 | 1,138.33 |
| 2012-09-28 | 3,425 | 3,470 | 3,415 | 3,450 | 319,900 | 1,150 |
| 2012-09-27 | 3,465 | 3,495 | 3,435 | 3,480 | 211,600 | 1,160 |
| 2012-09-26 | 3,425 | 3,495 | 3,425 | 3,480 | 210,000 | 1,160 |
| 2012-09-25 | 3,395 | 3,455 | 3,395 | 3,455 | 203,000 | 1,151.67 |
| 2012-09-24 | 3,350 | 3,420 | 3,350 | 3,390 | 141,900 | 1,130 |
| 2012-09-21 | 3,380 | 3,430 | 3,380 | 3,395 | 201,600 | 1,131.67 |
| 2012-09-20 | 3,370 | 3,435 | 3,370 | 3,400 | 186,900 | 1,133.33 |
| 2012-09-19 | 3,310 | 3,380 | 3,305 | 3,355 | 166,900 | 1,118.33 |
| 2012-09-18 | 3,445 | 3,455 | 3,365 | 3,375 | 138,100 | 1,125 |
| 2012-09-14 | 3,420 | 3,450 | 3,410 | 3,425 | 203,300 | 1,141.67 |
| 2012-09-13 | 3,425 | 3,430 | 3,390 | 3,410 | 156,500 | 1,136.67 |
| 2012-09-12 | 3,385 | 3,440 | 3,365 | 3,425 | 249,600 | 1,141.67 |
| 2012-09-11 | 3,360 | 3,400 | 3,350 | 3,385 | 264,800 | 1,128.33 |
| 2012-09-10 | 3,315 | 3,345 | 3,285 | 3,340 | 135,600 | 1,113.33 |
| 2012-09-07 | 3,310 | 3,310 | 3,230 | 3,250 | 230,200 | 1,083.33 |
| 2012-09-06 | 3,330 | 3,335 | 3,285 | 3,305 | 281,400 | 1,101.67 |
| 2012-09-05 | 3,300 | 3,395 | 3,260 | 3,375 | 368,300 | 1,125 |
| 2012-09-04 | 3,300 | 3,310 | 3,285 | 3,295 | 199,400 | 1,098.33 |
| 2012-09-03 | 3,305 | 3,365 | 3,305 | 3,315 | 211,100 | 1,105 |
| 2012-08-31 | 3,260 | 3,290 | 3,235 | 3,275 | 241,200 | 1,091.67 |
| 2012-08-30 | 3,215 | 3,255 | 3,205 | 3,255 | 211,300 | 1,085 |
| 2012-08-29 | 3,175 | 3,210 | 3,155 | 3,180 | 181,300 | 1,060 |
| 2012-08-28 | 3,185 | 3,200 | 3,150 | 3,165 | 173,000 | 1,055 |
| 2012-08-27 | 3,225 | 3,240 | 3,215 | 3,215 | 66,100 | 1,071.67 |
| 2012-08-24 | 3,215 | 3,215 | 3,185 | 3,210 | 69,200 | 1,070 |
| 2012-08-23 | 3,175 | 3,215 | 3,160 | 3,210 | 135,800 | 1,070 |
| 2012-08-22 | 3,140 | 3,195 | 3,140 | 3,195 | 131,000 | 1,065 |
| 2012-08-21 | 3,130 | 3,145 | 3,095 | 3,135 | 180,100 | 1,045 |
| 2012-08-20 | 3,150 | 3,170 | 3,130 | 3,155 | 109,600 | 1,051.67 |
| 2012-08-17 | 3,170 | 3,175 | 3,000 | 3,150 | 169,500 | 1,050 |
| 2012-08-16 | 3,205 | 3,210 | 3,170 | 3,185 | 67,300 | 1,061.67 |
| 2012-08-15 | 3,195 | 3,210 | 3,175 | 3,200 | 110,300 | 1,066.67 |
| 2012-08-14 | 3,225 | 3,240 | 3,195 | 3,230 | 112,500 | 1,076.67 |
| 2012-08-13 | 3,215 | 3,240 | 3,210 | 3,225 | 66,100 | 1,075 |
| 2012-08-10 | 3,185 | 3,225 | 3,180 | 3,205 | 52,100 | 1,068.33 |
| 2012-08-09 | 3,195 | 3,210 | 3,150 | 3,180 | 170,300 | 1,060 |
| 2012-08-08 | 3,235 | 3,255 | 3,140 | 3,180 | 260,300 | 1,060 |
| 2012-08-07 | 3,220 | 3,245 | 3,220 | 3,235 | 66,300 | 1,078.33 |
| 2012-08-06 | 3,195 | 3,245 | 3,185 | 3,235 | 98,500 | 1,078.33 |
| 2012-08-03 | 3,155 | 3,170 | 3,120 | 3,150 | 110,200 | 1,050 |
| 2012-08-02 | 3,165 | 3,165 | 3,130 | 3,160 | 78,100 | 1,053.33 |
| 2012-08-01 | 3,175 | 3,185 | 3,140 | 3,160 | 147,700 | 1,053.33 |
| 2012-07-31 | 3,105 | 3,170 | 3,070 | 3,160 | 213,000 | 1,053.33 |
| 2012-07-30 | 3,165 | 3,225 | 3,145 | 3,225 | 139,000 | 1,075 |
| 2012-07-27 | 3,145 | 3,155 | 3,115 | 3,150 | 110,000 | 1,050 |
| 2012-07-26 | 3,115 | 3,140 | 3,085 | 3,140 | 106,100 | 1,046.67 |
| 2012-07-25 | 3,125 | 3,150 | 3,090 | 3,115 | 125,200 | 1,038.33 |
| 2012-07-24 | 3,125 | 3,135 | 3,080 | 3,125 | 131,300 | 1,041.67 |
| 2012-07-23 | 3,125 | 3,160 | 3,115 | 3,125 | 203,600 | 1,041.67 |
| 2012-07-20 | 3,120 | 3,180 | 3,110 | 3,155 | 227,100 | 1,051.67 |
| 2012-07-19 | 3,135 | 3,175 | 3,120 | 3,135 | 115,900 | 1,045 |
| 2012-07-18 | 3,165 | 3,175 | 3,120 | 3,130 | 146,200 | 1,043.33 |
| 2012-07-17 | 3,135 | 3,200 | 3,110 | 3,165 | 195,800 | 1,055 |
| 2012-07-13 | 3,120 | 3,170 | 3,090 | 3,170 | 178,700 | 1,056.67 |
| 2012-07-12 | 3,065 | 3,165 | 3,060 | 3,105 | 223,200 | 1,035 |
| 2012-07-11 | 3,080 | 3,100 | 3,065 | 3,095 | 100,500 | 1,031.67 |
| 2012-07-10 | 3,050 | 3,080 | 3,045 | 3,075 | 87,800 | 1,025 |
| 2012-07-09 | 3,050 | 3,070 | 3,020 | 3,055 | 99,400 | 1,018.33 |
| 2012-07-06 | 3,045 | 3,075 | 3,035 | 3,060 | 106,200 | 1,020 |
| 2012-07-05 | 3,075 | 3,075 | 3,025 | 3,045 | 63,800 | 1,015 |
| 2012-07-04 | 3,020 | 3,070 | 3,020 | 3,070 | 185,100 | 1,023.33 |
| 2012-07-03 | 2,976 | 3,005 | 2,950 | 3,005 | 119,500 | 1,001.67 |
| 2012-07-02 | 2,990 | 2,998 | 2,956 | 2,977 | 88,600 | 992.33 |
| 2012-06-29 | 2,955 | 2,988 | 2,924 | 2,978 | 155,900 | 992.67 |
| 2012-06-28 | 2,888 | 2,954 | 2,888 | 2,954 | 157,000 | 984.67 |
| 2012-06-27 | 2,830 | 2,869 | 2,824 | 2,869 | 78,300 | 956.33 |
| 2012-06-26 | 2,824 | 2,869 | 2,822 | 2,829 | 116,500 | 943 |
| 2012-06-25 | 2,853 | 2,853 | 2,803 | 2,824 | 86,700 | 941.33 |
| 2012-06-22 | 2,859 | 2,867 | 2,828 | 2,833 | 98,800 | 944.33 |
| 2012-06-21 | 2,843 | 2,872 | 2,828 | 2,863 | 110,600 | 954.33 |
| 2012-06-20 | 2,790 | 2,849 | 2,790 | 2,841 | 185,700 | 947 |
| 2012-06-19 | 2,748 | 2,810 | 2,748 | 2,777 | 280,300 | 925.67 |
| 2012-06-18 | 2,761 | 2,780 | 2,734 | 2,747 | 252,000 | 915.67 |
| 2012-06-15 | 2,764 | 2,797 | 2,758 | 2,760 | 239,200 | 920 |
| 2012-06-14 | 2,772 | 2,790 | 2,751 | 2,764 | 119,000 | 921.33 |
| 2012-06-13 | 2,728 | 2,788 | 2,728 | 2,778 | 203,900 | 926 |
| 2012-06-12 | 2,755 | 2,780 | 2,713 | 2,727 | 213,900 | 909 |
| 2012-06-11 | 2,763 | 2,785 | 2,747 | 2,754 | 242,600 | 918 |
| 2012-06-08 | 2,779 | 2,783 | 2,727 | 2,746 | 323,800 | 915.33 |
| 2012-06-07 | 2,785 | 2,829 | 2,771 | 2,794 | 313,800 | 931.33 |
| 2012-06-06 | 2,834 | 2,834 | 2,795 | 2,808 | 232,400 | 936 |
| 2012-06-05 | 2,825 | 2,851 | 2,800 | 2,834 | 230,900 | 944.67 |
| 2012-06-04 | 2,847 | 2,882 | 2,785 | 2,818 | 362,900 | 939.33 |
| 2012-06-01 | 2,907 | 2,939 | 2,876 | 2,897 | 349,400 | 965.67 |
| 2012-05-31 | 2,836 | 2,957 | 2,830 | 2,957 | 331,500 | 985.67 |
| 2012-05-30 | 2,831 | 2,865 | 2,813 | 2,858 | 165,400 | 952.67 |
| 2012-05-29 | 2,815 | 2,843 | 2,802 | 2,830 | 206,500 | 943.33 |
| 2012-05-28 | 2,854 | 2,863 | 2,801 | 2,813 | 134,700 | 937.67 |
| 2012-05-25 | 2,879 | 2,899 | 2,839 | 2,852 | 322,400 | 950.67 |
| 2012-05-24 | 2,837 | 2,857 | 2,806 | 2,820 | 380,900 | 940 |
| 2012-05-23 | 2,810 | 2,855 | 2,800 | 2,837 | 342,900 | 945.67 |
| 2012-05-22 | 2,790 | 2,795 | 2,767 | 2,787 | 230,200 | 929 |
| 2012-05-21 | 2,753 | 2,805 | 2,753 | 2,777 | 150,900 | 925.67 |
| 2012-05-18 | 2,770 | 2,794 | 2,761 | 2,774 | 174,200 | 924.67 |
| 2012-05-17 | 2,792 | 2,853 | 2,782 | 2,806 | 292,200 | 935.33 |
| 2012-05-16 | 2,798 | 2,804 | 2,760 | 2,791 | 226,800 | 930.33 |
| 2012-05-15 | 2,801 | 2,844 | 2,780 | 2,810 | 171,900 | 936.67 |
| 2012-05-14 | 2,828 | 2,862 | 2,823 | 2,829 | 176,200 | 943 |
| 2012-05-11 | 2,852 | 2,865 | 2,824 | 2,826 | 159,300 | 942 |
| 2012-05-10 | 2,890 | 2,890 | 2,852 | 2,870 | 182,900 | 956.67 |
| 2012-05-09 | 2,915 | 2,940 | 2,883 | 2,891 | 172,000 | 963.67 |
| 2012-05-08 | 2,850 | 2,919 | 2,839 | 2,906 | 250,000 | 968.67 |
| 2012-05-07 | 2,860 | 2,870 | 2,836 | 2,843 | 111,200 | 947.67 |
| 2012-05-02 | 2,895 | 2,918 | 2,873 | 2,902 | 139,600 | 967.33 |
| 2012-05-01 | 2,900 | 2,920 | 2,876 | 2,898 | 221,800 | 966 |
| 2012-04-27 | 2,956 | 2,956 | 2,902 | 2,907 | 116,600 | 969 |
| 2012-04-26 | 2,945 | 2,965 | 2,926 | 2,946 | 163,300 | 982 |
| 2012-04-25 | 2,914 | 2,950 | 2,907 | 2,933 | 246,800 | 977.67 |
| 2012-04-24 | 2,911 | 2,916 | 2,882 | 2,905 | 177,300 | 968.33 |
| 2012-04-23 | 2,916 | 2,949 | 2,902 | 2,924 | 171,700 | 974.67 |
| 2012-04-20 | 2,915 | 2,927 | 2,895 | 2,917 | 147,600 | 972.33 |
| 2012-04-19 | 2,937 | 2,941 | 2,907 | 2,924 | 174,800 | 974.67 |
| 2012-04-18 | 2,957 | 2,984 | 2,945 | 2,968 | 232,000 | 989.33 |
| 2012-04-17 | 2,923 | 2,951 | 2,910 | 2,931 | 177,800 | 977 |
| 2012-04-16 | 2,912 | 2,954 | 2,893 | 2,940 | 177,100 | 980 |
| 2012-04-13 | 2,936 | 2,966 | 2,906 | 2,949 | 301,100 | 983 |
| 2012-04-12 | 3,035 | 3,035 | 2,861 | 2,919 | 560,400 | 973 |
| 2012-04-11 | 3,035 | 3,040 | 2,985 | 3,030 | 155,500 | 1,010 |
| 2012-04-10 | 3,015 | 3,045 | 3,000 | 3,040 | 109,600 | 1,013.33 |
| 2012-04-09 | 3,030 | 3,065 | 3,030 | 3,030 | 108,800 | 1,010 |
| 2012-04-06 | 3,055 | 3,055 | 3,005 | 3,045 | 184,100 | 1,015 |
| 2012-04-05 | 3,050 | 3,060 | 3,015 | 3,030 | 86,000 | 1,010 |
| 2012-04-04 | 3,115 | 3,115 | 3,045 | 3,050 | 105,200 | 1,016.67 |
| 2012-04-03 | 3,095 | 3,115 | 3,070 | 3,115 | 114,800 | 1,038.33 |
| 2012-04-02 | 3,145 | 3,150 | 3,085 | 3,085 | 179,200 | 1,028.33 |
| 2012-03-30 | 3,070 | 3,115 | 3,050 | 3,115 | 162,600 | 1,038.33 |
| 2012-03-29 | 3,045 | 3,100 | 3,030 | 3,065 | 141,000 | 1,021.67 |
| 2012-03-28 | 2,997 | 3,020 | 2,959 | 3,020 | 162,900 | 1,006.67 |
| 2012-03-27 | 2,956 | 3,005 | 2,920 | 2,984 | 236,100 | 994.67 |
| 2012-03-26 | 2,948 | 2,955 | 2,905 | 2,915 | 156,000 | 971.67 |
| 2012-03-23 | 2,977 | 2,977 | 2,925 | 2,932 | 168,700 | 977.33 |
| 2012-03-22 | 2,951 | 2,970 | 2,942 | 2,968 | 211,500 | 989.33 |
| 2012-03-21 | 2,942 | 2,969 | 2,912 | 2,943 | 168,400 | 981 |
| 2012-03-19 | 2,898 | 2,916 | 2,878 | 2,916 | 89,600 | 972 |
| 2012-03-16 | 2,909 | 2,929 | 2,891 | 2,899 | 130,000 | 966.33 |
| 2012-03-15 | 2,917 | 2,944 | 2,916 | 2,922 | 150,800 | 974 |
| 2012-03-14 | 2,923 | 2,935 | 2,903 | 2,908 | 183,100 | 969.33 |
| 2012-03-13 | 2,884 | 2,924 | 2,881 | 2,905 | 211,200 | 968.33 |
| 2012-03-12 | 2,874 | 2,915 | 2,864 | 2,884 | 192,900 | 961.33 |
| 2012-03-09 | 2,857 | 2,881 | 2,834 | 2,870 | 184,500 | 956.67 |
| 2012-03-08 | 2,870 | 2,871 | 2,836 | 2,842 | 86,700 | 947.33 |
| 2012-03-07 | 2,830 | 2,866 | 2,829 | 2,861 | 186,800 | 953.67 |
| 2012-03-06 | 2,834 | 2,851 | 2,825 | 2,837 | 202,700 | 945.67 |
| 2012-03-05 | 2,836 | 2,852 | 2,821 | 2,846 | 151,100 | 948.67 |
| 2012-03-02 | 2,850 | 2,858 | 2,812 | 2,819 | 202,400 | 939.67 |
| 2012-03-01 | 2,859 | 2,859 | 2,821 | 2,849 | 129,900 | 949.67 |
| 2012-02-29 | 2,850 | 2,886 | 2,826 | 2,863 | 327,000 | 954.33 |
| 2012-02-28 | 2,794 | 2,847 | 2,790 | 2,841 | 264,100 | 947 |
| 2012-02-27 | 2,850 | 2,850 | 2,784 | 2,792 | 370,800 | 930.67 |
| 2012-02-24 | 2,850 | 2,879 | 2,845 | 2,874 | 346,700 | 958 |
| 2012-02-23 | 2,875 | 2,875 | 2,830 | 2,852 | 223,800 | 950.67 |
| 2012-02-22 | 2,818 | 2,868 | 2,815 | 2,866 | 236,300 | 955.33 |
| 2012-02-21 | 2,774 | 2,819 | 2,762 | 2,813 | 268,800 | 937.67 |
| 2012-02-20 | 2,821 | 2,821 | 2,783 | 2,784 | 230,300 | 928 |
| 2012-02-17 | 2,820 | 2,835 | 2,799 | 2,820 | 223,200 | 940 |
| 2012-02-16 | 2,827 | 2,834 | 2,780 | 2,792 | 274,300 | 930.67 |
| 2012-02-15 | 2,808 | 2,846 | 2,808 | 2,843 | 271,000 | 947.67 |
| 2012-02-14 | 2,800 | 2,825 | 2,792 | 2,817 | 98,000 | 939 |
| 2012-02-13 | 2,775 | 2,801 | 2,774 | 2,788 | 158,300 | 929.33 |
| 2012-02-10 | 2,766 | 2,802 | 2,762 | 2,781 | 215,400 | 927 |
| 2012-02-09 | 2,753 | 2,795 | 2,753 | 2,775 | 313,700 | 925 |
| 2012-02-08 | 2,731 | 2,747 | 2,720 | 2,739 | 261,200 | 913 |
| 2012-02-07 | 2,725 | 2,735 | 2,715 | 2,735 | 176,000 | 911.67 |
| 2012-02-06 | 2,728 | 2,735 | 2,705 | 2,729 | 183,200 | 909.67 |
| 2012-02-03 | 2,725 | 2,730 | 2,705 | 2,715 | 200,600 | 905 |
| 2012-02-02 | 2,759 | 2,777 | 2,723 | 2,746 | 222,900 | 915.33 |
| 2012-02-01 | 2,736 | 2,756 | 2,731 | 2,755 | 200,300 | 918.33 |
| 2012-01-31 | 2,713 | 2,729 | 2,701 | 2,728 | 235,700 | 909.33 |
| 2012-01-30 | 2,681 | 2,720 | 2,678 | 2,697 | 253,400 | 899 |
| 2012-01-27 | 2,668 | 2,687 | 2,658 | 2,667 | 229,900 | 889 |
| 2012-01-26 | 2,700 | 2,700 | 2,651 | 2,685 | 487,900 | 895 |
| 2012-01-25 | 2,734 | 2,738 | 2,701 | 2,705 | 371,500 | 901.67 |
| 2012-01-24 | 2,718 | 2,727 | 2,700 | 2,726 | 190,400 | 908.67 |
| 2012-01-23 | 2,710 | 2,741 | 2,690 | 2,732 | 265,300 | 910.67 |
| 2012-01-20 | 2,719 | 2,731 | 2,702 | 2,717 | 345,700 | 905.67 |
| 2012-01-19 | 2,707 | 2,734 | 2,681 | 2,695 | 268,000 | 898.33 |
| 2012-01-18 | 2,691 | 2,701 | 2,668 | 2,681 | 241,700 | 893.67 |
| 2012-01-17 | 2,762 | 2,765 | 2,690 | 2,703 | 231,100 | 901 |
| 2012-01-16 | 2,748 | 2,758 | 2,707 | 2,754 | 319,900 | 918 |
| 2012-01-13 | 2,724 | 2,751 | 2,722 | 2,740 | 416,200 | 913.33 |
| 2012-01-12 | 2,751 | 2,760 | 2,686 | 2,724 | 584,100 | 908 |
| 2012-01-11 | 2,835 | 2,835 | 2,800 | 2,811 | 114,500 | 937 |
| 2012-01-10 | 2,821 | 2,841 | 2,806 | 2,815 | 227,200 | 938.33 |
| 2012-01-06 | 2,836 | 2,837 | 2,788 | 2,807 | 222,400 | 935.67 |
| 2012-01-05 | 2,929 | 2,929 | 2,807 | 2,842 | 520,700 | 947.33 |
| 2012-01-04 | 2,977 | 2,984 | 2,909 | 2,928 | 124,000 | 976 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
