2726 (株)パルグループホールディングス 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 | 3,825 | 3,915 | 3,805 | 3,900 | 17,300 | 487.50 |
| 2012-12-27 | 3,950 | 3,965 | 3,825 | 3,850 | 25,150 | 481.25 |
| 2012-12-26 | 3,930 | 3,975 | 3,895 | 3,960 | 9,250 | 495 |
| 2012-12-25 | 3,935 | 3,955 | 3,870 | 3,870 | 6,700 | 483.75 |
| 2012-12-21 | 3,855 | 3,950 | 3,855 | 3,920 | 14,250 | 490 |
| 2012-12-20 | 3,800 | 3,865 | 3,800 | 3,850 | 11,150 | 481.25 |
| 2012-12-19 | 3,870 | 3,885 | 3,785 | 3,825 | 36,150 | 478.13 |
| 2012-12-18 | 3,950 | 3,975 | 3,860 | 3,870 | 21,800 | 483.75 |
| 2012-12-17 | 3,940 | 4,000 | 3,930 | 3,950 | 21,950 | 493.75 |
| 2012-12-14 | 3,885 | 3,900 | 3,805 | 3,885 | 25,550 | 485.63 |
| 2012-12-13 | 3,970 | 3,970 | 3,865 | 3,885 | 11,600 | 485.63 |
| 2012-12-12 | 3,900 | 4,000 | 3,870 | 3,950 | 52,150 | 493.75 |
| 2012-12-11 | 3,860 | 3,905 | 3,830 | 3,905 | 28,500 | 488.13 |
| 2012-12-10 | 3,775 | 3,880 | 3,760 | 3,865 | 40,650 | 483.13 |
| 2012-12-07 | 3,750 | 3,765 | 3,715 | 3,750 | 20,450 | 468.75 |
| 2012-12-06 | 3,775 | 3,795 | 3,745 | 3,760 | 21,300 | 470 |
| 2012-12-05 | 3,715 | 3,815 | 3,695 | 3,755 | 34,350 | 469.38 |
| 2012-12-04 | 3,780 | 3,780 | 3,610 | 3,670 | 69,350 | 458.75 |
| 2012-12-03 | 3,915 | 3,970 | 3,790 | 3,805 | 32,550 | 475.63 |
| 2012-11-30 | 3,975 | 3,975 | 3,870 | 3,915 | 17,000 | 489.38 |
| 2012-11-29 | 3,980 | 4,025 | 3,935 | 3,975 | 23,950 | 496.88 |
| 2012-11-28 | 3,940 | 3,980 | 3,895 | 3,960 | 13,850 | 495 |
| 2012-11-27 | 3,805 | 3,950 | 3,805 | 3,940 | 12,300 | 492.50 |
| 2012-11-26 | 3,910 | 3,910 | 3,780 | 3,790 | 15,350 | 473.75 |
| 2012-11-22 | 3,995 | 3,995 | 3,850 | 3,870 | 16,100 | 483.75 |
| 2012-11-21 | 3,900 | 4,015 | 3,900 | 3,965 | 25,400 | 495.63 |
| 2012-11-20 | 3,795 | 3,940 | 3,795 | 3,925 | 17,100 | 490.63 |
| 2012-11-19 | 3,810 | 3,840 | 3,775 | 3,785 | 28,750 | 473.13 |
| 2012-11-16 | 3,810 | 3,840 | 3,685 | 3,805 | 55,550 | 475.63 |
| 2012-11-15 | 3,965 | 3,965 | 3,800 | 3,850 | 34,050 | 481.25 |
| 2012-11-14 | 3,915 | 3,990 | 3,915 | 3,965 | 8,850 | 495.63 |
| 2012-11-13 | 4,025 | 4,030 | 3,945 | 3,975 | 14,500 | 496.88 |
| 2012-11-12 | 4,035 | 4,065 | 3,960 | 4,025 | 16,300 | 503.13 |
| 2012-11-09 | 3,950 | 4,080 | 3,885 | 4,065 | 42,350 | 508.13 |
| 2012-11-08 | 4,095 | 4,110 | 4,005 | 4,020 | 28,700 | 502.50 |
| 2012-11-07 | 4,115 | 4,170 | 4,080 | 4,115 | 19,100 | 514.38 |
| 2012-11-06 | 4,270 | 4,290 | 4,100 | 4,105 | 28,400 | 513.13 |
| 2012-11-05 | 4,280 | 4,315 | 4,220 | 4,270 | 29,400 | 533.75 |
| 2012-11-02 | 4,225 | 4,255 | 4,205 | 4,230 | 31,400 | 528.75 |
| 2012-11-01 | 4,095 | 4,200 | 4,015 | 4,195 | 32,550 | 524.38 |
| 2012-10-31 | 4,150 | 4,150 | 4,000 | 4,075 | 26,150 | 509.38 |
| 2012-10-30 | 4,175 | 4,175 | 4,090 | 4,165 | 36,750 | 520.63 |
| 2012-10-29 | 4,060 | 4,180 | 4,045 | 4,165 | 24,850 | 520.63 |
| 2012-10-26 | 4,045 | 4,075 | 4,005 | 4,045 | 28,250 | 505.63 |
| 2012-10-25 | 3,895 | 4,060 | 3,880 | 4,045 | 27,300 | 505.63 |
| 2012-10-24 | 3,900 | 3,960 | 3,880 | 3,930 | 23,300 | 491.25 |
| 2012-10-23 | 3,920 | 4,010 | 3,920 | 3,970 | 26,750 | 496.25 |
| 2012-10-22 | 3,825 | 3,940 | 3,825 | 3,900 | 18,300 | 487.50 |
| 2012-10-19 | 3,875 | 3,885 | 3,760 | 3,815 | 13,900 | 476.88 |
| 2012-10-18 | 3,825 | 3,960 | 3,825 | 3,895 | 33,750 | 486.88 |
| 2012-10-17 | 3,785 | 3,825 | 3,710 | 3,820 | 37,800 | 477.50 |
| 2012-10-16 | 3,860 | 3,960 | 3,795 | 3,820 | 28,700 | 477.50 |
| 2012-10-15 | 3,845 | 3,930 | 3,765 | 3,825 | 25,700 | 478.13 |
| 2012-10-12 | 4,095 | 4,095 | 3,830 | 3,845 | 37,300 | 480.63 |
| 2012-10-11 | 4,090 | 4,200 | 4,000 | 4,150 | 55,800 | 518.75 |
| 2012-10-10 | 4,270 | 4,270 | 4,100 | 4,230 | 15,050 | 528.75 |
| 2012-10-09 | 4,460 | 4,460 | 4,245 | 4,270 | 17,200 | 533.75 |
| 2012-10-05 | 4,095 | 4,275 | 4,095 | 4,255 | 26,400 | 531.88 |
| 2012-10-04 | 4,085 | 4,125 | 4,060 | 4,085 | 26,100 | 510.63 |
| 2012-10-03 | 4,310 | 4,310 | 4,000 | 4,080 | 63,050 | 510 |
| 2012-10-02 | 4,365 | 4,365 | 4,300 | 4,330 | 17,400 | 541.25 |
| 2012-10-01 | 4,455 | 4,525 | 4,285 | 4,405 | 25,100 | 550.63 |
| 2012-09-28 | 4,540 | 4,560 | 4,395 | 4,455 | 28,150 | 556.88 |
| 2012-09-27 | 4,460 | 4,540 | 4,405 | 4,505 | 37,950 | 563.13 |
| 2012-09-26 | 4,300 | 4,400 | 4,250 | 4,400 | 27,850 | 550 |
| 2012-09-25 | 4,310 | 4,310 | 4,255 | 4,310 | 20,200 | 538.75 |
| 2012-09-24 | 4,250 | 4,335 | 4,250 | 4,330 | 16,900 | 541.25 |
| 2012-09-21 | 4,205 | 4,240 | 4,160 | 4,200 | 11,650 | 525 |
| 2012-09-20 | 4,180 | 4,275 | 4,140 | 4,260 | 17,050 | 532.50 |
| 2012-09-19 | 4,090 | 4,195 | 4,090 | 4,110 | 27,100 | 513.75 |
| 2012-09-18 | 4,240 | 4,245 | 4,055 | 4,130 | 50,400 | 516.25 |
| 2012-09-14 | 4,480 | 4,505 | 4,235 | 4,240 | 44,950 | 530 |
| 2012-09-13 | 4,425 | 4,510 | 4,405 | 4,495 | 25,900 | 561.88 |
| 2012-09-12 | 4,385 | 4,490 | 4,385 | 4,480 | 26,900 | 560 |
| 2012-09-11 | 4,270 | 4,510 | 4,215 | 4,480 | 52,950 | 560 |
| 2012-09-10 | 4,640 | 4,640 | 4,320 | 4,340 | 56,700 | 542.50 |
| 2012-09-07 | 4,830 | 4,830 | 4,600 | 4,635 | 59,450 | 579.38 |
| 2012-09-06 | 4,830 | 4,950 | 4,740 | 4,835 | 29,200 | 604.38 |
| 2012-09-05 | 4,780 | 4,875 | 4,695 | 4,790 | 23,200 | 598.75 |
| 2012-09-04 | 4,680 | 4,795 | 4,620 | 4,785 | 29,850 | 598.13 |
| 2012-09-03 | 4,650 | 4,680 | 4,630 | 4,650 | 10,850 | 581.25 |
| 2012-08-31 | 4,780 | 4,780 | 4,625 | 4,680 | 25,850 | 585 |
| 2012-08-30 | 4,770 | 4,780 | 4,650 | 4,660 | 36,200 | 582.50 |
| 2012-08-29 | 4,580 | 4,760 | 4,580 | 4,700 | 44,300 | 587.50 |
| 2012-08-28 | 4,695 | 4,695 | 4,555 | 4,585 | 20,950 | 573.13 |
| 2012-08-27 | 4,760 | 4,760 | 4,670 | 4,695 | 18,900 | 586.88 |
| 2012-08-24 | 4,660 | 4,725 | 4,545 | 4,690 | 31,400 | 586.25 |
| 2012-08-23 | 4,620 | 4,655 | 4,600 | 4,645 | 10,000 | 580.63 |
| 2012-08-22 | 4,550 | 4,705 | 4,515 | 4,690 | 34,100 | 586.25 |
| 2012-08-21 | 4,605 | 4,670 | 4,580 | 4,580 | 16,100 | 572.50 |
| 2012-08-20 | 4,600 | 4,655 | 4,560 | 4,585 | 10,800 | 573.13 |
| 2012-08-17 | 4,800 | 4,840 | 4,580 | 4,605 | 45,650 | 575.63 |
| 2012-08-16 | 4,750 | 4,815 | 4,730 | 4,770 | 40,900 | 596.25 |
| 2012-08-15 | 4,750 | 4,820 | 4,650 | 4,685 | 26,950 | 585.63 |
| 2012-08-14 | 4,600 | 4,710 | 4,365 | 4,635 | 43,150 | 579.38 |
| 2012-08-13 | 4,485 | 4,565 | 4,425 | 4,565 | 36,500 | 570.63 |
| 2012-08-10 | 4,490 | 4,490 | 4,370 | 4,405 | 16,600 | 550.63 |
| 2012-08-09 | 4,420 | 4,535 | 4,420 | 4,500 | 25,250 | 562.50 |
| 2012-08-08 | 4,500 | 4,565 | 4,315 | 4,395 | 48,550 | 549.38 |
| 2012-08-07 | 4,585 | 4,585 | 4,450 | 4,565 | 38,350 | 570.63 |
| 2012-08-06 | 4,505 | 4,580 | 4,505 | 4,535 | 34,200 | 566.88 |
| 2012-08-03 | 4,510 | 4,610 | 4,465 | 4,500 | 46,450 | 562.50 |
| 2012-08-02 | 4,500 | 4,550 | 4,465 | 4,510 | 45,750 | 563.75 |
| 2012-08-01 | 4,305 | 4,440 | 4,300 | 4,395 | 17,100 | 549.38 |
| 2012-07-31 | 4,300 | 4,355 | 4,250 | 4,305 | 15,150 | 538.13 |
| 2012-07-30 | 4,400 | 4,400 | 4,275 | 4,330 | 20,750 | 541.25 |
| 2012-07-27 | 4,495 | 4,500 | 4,300 | 4,345 | 30,000 | 543.13 |
| 2012-07-26 | 4,335 | 4,500 | 4,335 | 4,430 | 37,650 | 553.75 |
| 2012-07-25 | 4,200 | 4,315 | 4,135 | 4,305 | 29,800 | 538.13 |
| 2012-07-24 | 4,150 | 4,205 | 4,135 | 4,145 | 17,200 | 518.13 |
| 2012-07-23 | 4,105 | 4,180 | 4,065 | 4,075 | 17,700 | 509.38 |
| 2012-07-20 | 4,195 | 4,210 | 4,080 | 4,095 | 16,450 | 511.88 |
| 2012-07-19 | 4,230 | 4,280 | 4,180 | 4,245 | 20,850 | 530.63 |
| 2012-07-18 | 4,330 | 4,345 | 4,110 | 4,170 | 24,150 | 521.25 |
| 2012-07-17 | 4,100 | 4,280 | 4,035 | 4,260 | 32,000 | 532.50 |
| 2012-07-13 | 4,040 | 4,185 | 4,040 | 4,090 | 37,250 | 511.25 |
| 2012-07-12 | 4,100 | 4,100 | 4,010 | 4,030 | 27,800 | 503.75 |
| 2012-07-11 | 4,000 | 4,075 | 3,930 | 4,060 | 73,400 | 507.50 |
| 2012-07-10 | 3,730 | 3,895 | 3,710 | 3,885 | 30,500 | 485.63 |
| 2012-07-09 | 3,645 | 3,760 | 3,615 | 3,725 | 29,500 | 465.63 |
| 2012-07-06 | 3,620 | 3,650 | 3,560 | 3,575 | 18,500 | 446.88 |
| 2012-07-05 | 3,670 | 3,700 | 3,610 | 3,620 | 12,900 | 452.50 |
| 2012-07-04 | 3,750 | 3,750 | 3,645 | 3,705 | 22,050 | 463.13 |
| 2012-07-03 | 3,780 | 3,840 | 3,690 | 3,705 | 22,150 | 463.13 |
| 2012-07-02 | 3,805 | 3,820 | 3,745 | 3,780 | 9,850 | 472.50 |
| 2012-06-29 | 3,830 | 3,835 | 3,730 | 3,815 | 17,900 | 476.88 |
| 2012-06-28 | 3,800 | 3,850 | 3,770 | 3,830 | 5,850 | 478.75 |
| 2012-06-27 | 3,850 | 3,855 | 3,785 | 3,800 | 6,000 | 475 |
| 2012-06-26 | 3,715 | 3,870 | 3,715 | 3,850 | 10,900 | 481.25 |
| 2012-06-25 | 3,920 | 3,920 | 3,750 | 3,755 | 8,200 | 469.38 |
| 2012-06-22 | 3,830 | 3,855 | 3,780 | 3,785 | 8,800 | 473.13 |
| 2012-06-21 | 3,875 | 3,880 | 3,805 | 3,830 | 7,500 | 478.75 |
| 2012-06-20 | 3,855 | 3,890 | 3,810 | 3,875 | 8,750 | 484.38 |
| 2012-06-19 | 3,850 | 3,875 | 3,800 | 3,820 | 7,900 | 477.50 |
| 2012-06-18 | 3,845 | 3,880 | 3,825 | 3,850 | 10,750 | 481.25 |
| 2012-06-15 | 3,800 | 3,850 | 3,770 | 3,825 | 11,250 | 478.13 |
| 2012-06-14 | 3,720 | 3,835 | 3,720 | 3,795 | 14,600 | 474.38 |
| 2012-06-13 | 3,810 | 3,850 | 3,740 | 3,760 | 8,700 | 470 |
| 2012-06-12 | 3,645 | 3,880 | 3,645 | 3,880 | 23,650 | 485 |
| 2012-06-11 | 3,755 | 3,755 | 3,660 | 3,710 | 31,850 | 463.75 |
| 2012-06-08 | 3,740 | 3,760 | 3,675 | 3,760 | 20,550 | 470 |
| 2012-06-07 | 3,715 | 3,725 | 3,615 | 3,725 | 27,850 | 465.63 |
| 2012-06-06 | 3,710 | 3,710 | 3,635 | 3,665 | 16,100 | 458.13 |
| 2012-06-05 | 3,700 | 3,735 | 3,645 | 3,730 | 12,900 | 466.25 |
| 2012-06-04 | 3,620 | 3,710 | 3,580 | 3,695 | 15,650 | 461.88 |
| 2012-06-01 | 3,675 | 3,745 | 3,645 | 3,650 | 19,800 | 456.25 |
| 2012-05-31 | 3,595 | 3,815 | 3,580 | 3,815 | 30,150 | 476.88 |
| 2012-05-30 | 3,575 | 3,620 | 3,520 | 3,595 | 21,200 | 449.38 |
| 2012-05-29 | 3,695 | 3,720 | 3,575 | 3,580 | 16,350 | 447.50 |
| 2012-05-28 | 3,800 | 3,800 | 3,610 | 3,695 | 20,650 | 461.88 |
| 2012-05-25 | 3,835 | 3,835 | 3,760 | 3,790 | 8,950 | 473.75 |
| 2012-05-24 | 3,755 | 3,845 | 3,755 | 3,800 | 21,150 | 475 |
| 2012-05-23 | 3,845 | 3,865 | 3,740 | 3,755 | 18,350 | 469.38 |
| 2012-05-22 | 3,920 | 3,920 | 3,810 | 3,845 | 20,500 | 480.63 |
| 2012-05-21 | 3,630 | 3,975 | 3,630 | 3,920 | 22,300 | 490 |
| 2012-05-18 | 3,620 | 3,650 | 3,555 | 3,630 | 20,500 | 453.75 |
| 2012-05-17 | 3,690 | 3,735 | 3,580 | 3,670 | 33,250 | 458.75 |
| 2012-05-16 | 3,860 | 3,860 | 3,655 | 3,690 | 26,550 | 461.25 |
| 2012-05-15 | 3,650 | 3,845 | 3,625 | 3,805 | 22,350 | 475.63 |
| 2012-05-14 | 3,605 | 3,675 | 3,575 | 3,585 | 27,850 | 448.13 |
| 2012-05-11 | 3,630 | 3,710 | 3,575 | 3,635 | 26,200 | 454.38 |
| 2012-05-10 | 3,765 | 3,765 | 3,670 | 3,675 | 14,450 | 459.38 |
| 2012-05-09 | 3,820 | 3,830 | 3,685 | 3,710 | 17,000 | 463.75 |
| 2012-05-08 | 3,770 | 3,860 | 3,770 | 3,820 | 8,450 | 477.50 |
| 2012-05-07 | 3,800 | 3,800 | 3,730 | 3,770 | 13,350 | 471.25 |
| 2012-05-02 | 3,850 | 3,870 | 3,815 | 3,865 | 12,750 | 483.13 |
| 2012-05-01 | 3,870 | 3,910 | 3,765 | 3,895 | 24,650 | 486.88 |
| 2012-04-27 | 3,890 | 3,890 | 3,775 | 3,800 | 17,850 | 475 |
| 2012-04-26 | 3,680 | 3,985 | 3,675 | 3,940 | 47,550 | 492.50 |
| 2012-04-25 | 3,645 | 3,680 | 3,565 | 3,660 | 27,550 | 457.50 |
| 2012-04-24 | 3,500 | 3,615 | 3,455 | 3,580 | 19,200 | 447.50 |
| 2012-04-23 | 3,600 | 3,630 | 3,550 | 3,555 | 15,650 | 444.38 |
| 2012-04-20 | 3,665 | 3,700 | 3,625 | 3,635 | 11,600 | 454.38 |
| 2012-04-19 | 3,695 | 3,715 | 3,625 | 3,630 | 15,600 | 453.75 |
| 2012-04-18 | 3,495 | 3,760 | 3,495 | 3,745 | 25,500 | 468.13 |
| 2012-04-17 | 3,435 | 3,500 | 3,410 | 3,470 | 14,150 | 433.75 |
| 2012-04-16 | 3,525 | 3,560 | 3,435 | 3,475 | 27,000 | 434.38 |
| 2012-04-13 | 3,450 | 3,550 | 3,420 | 3,535 | 37,100 | 441.88 |
| 2012-04-12 | 3,420 | 3,430 | 3,230 | 3,425 | 39,400 | 428.13 |
| 2012-04-11 | 3,235 | 3,400 | 3,135 | 3,315 | 95,550 | 414.38 |
| 2012-04-10 | 3,060 | 3,115 | 3,060 | 3,100 | 14,750 | 387.50 |
| 2012-04-09 | 3,020 | 3,080 | 3,010 | 3,050 | 8,000 | 381.25 |
| 2012-04-06 | 2,966 | 3,050 | 2,940 | 3,050 | 10,050 | 381.25 |
| 2012-04-05 | 2,940 | 2,962 | 2,908 | 2,916 | 19,300 | 364.50 |
| 2012-04-04 | 3,035 | 3,080 | 2,952 | 2,976 | 18,550 | 372 |
| 2012-04-03 | 3,025 | 3,050 | 3,015 | 3,025 | 21,150 | 378.13 |
| 2012-04-02 | 3,120 | 3,145 | 3,055 | 3,060 | 18,500 | 382.50 |
| 2012-03-30 | 3,080 | 3,125 | 3,075 | 3,120 | 22,300 | 390 |
| 2012-03-29 | 3,115 | 3,135 | 3,060 | 3,105 | 13,450 | 388.13 |
| 2012-03-28 | 3,185 | 3,185 | 3,110 | 3,170 | 14,550 | 396.25 |
| 2012-03-27 | 3,020 | 3,150 | 2,980 | 3,150 | 21,750 | 393.75 |
| 2012-03-26 | 3,165 | 3,170 | 3,020 | 3,020 | 26,200 | 377.50 |
| 2012-03-23 | 3,130 | 3,190 | 3,130 | 3,165 | 15,150 | 395.63 |
| 2012-03-22 | 3,190 | 3,200 | 3,170 | 3,200 | 7,450 | 400 |
| 2012-03-21 | 3,230 | 3,280 | 3,185 | 3,220 | 15,300 | 402.50 |
| 2012-03-19 | 3,235 | 3,265 | 3,220 | 3,245 | 5,650 | 405.63 |
| 2012-03-16 | 3,250 | 3,295 | 3,235 | 3,250 | 4,950 | 406.25 |
| 2012-03-15 | 3,320 | 3,350 | 3,220 | 3,250 | 18,050 | 406.25 |
| 2012-03-14 | 3,415 | 3,425 | 3,315 | 3,315 | 6,300 | 414.38 |
| 2012-03-13 | 3,360 | 3,390 | 3,325 | 3,345 | 9,950 | 418.13 |
| 2012-03-12 | 3,350 | 3,425 | 3,325 | 3,400 | 9,350 | 425 |
| 2012-03-09 | 3,380 | 3,420 | 3,320 | 3,335 | 20,100 | 416.88 |
| 2012-03-08 | 3,380 | 3,420 | 3,360 | 3,395 | 10,500 | 424.38 |
| 2012-03-07 | 3,250 | 3,400 | 3,250 | 3,400 | 5,550 | 425 |
| 2012-03-06 | 3,350 | 3,350 | 3,285 | 3,285 | 2,400 | 410.63 |
| 2012-03-05 | 3,370 | 3,400 | 3,280 | 3,340 | 5,200 | 417.50 |
| 2012-03-02 | 3,295 | 3,385 | 3,295 | 3,370 | 7,000 | 421.25 |
| 2012-03-01 | 3,265 | 3,320 | 3,245 | 3,300 | 9,000 | 412.50 |
| 2012-02-29 | 3,310 | 3,310 | 3,260 | 3,265 | 3,300 | 408.13 |
| 2012-02-28 | 3,200 | 3,330 | 3,200 | 3,310 | 6,300 | 413.75 |
| 2012-02-27 | 3,235 | 3,250 | 3,225 | 3,235 | 6,450 | 404.38 |
| 2012-02-24 | 3,420 | 3,420 | 3,275 | 3,290 | 9,300 | 411.25 |
| 2012-02-23 | 3,340 | 3,445 | 3,310 | 3,375 | 8,200 | 421.88 |
| 2012-02-22 | 3,270 | 3,310 | 3,235 | 3,300 | 5,500 | 412.50 |
| 2012-02-21 | 3,280 | 3,305 | 3,170 | 3,230 | 5,600 | 403.75 |
| 2012-02-20 | 3,300 | 3,340 | 3,300 | 3,320 | 7,000 | 415 |
| 2012-02-17 | 3,210 | 3,285 | 3,210 | 3,260 | 6,100 | 407.50 |
| 2012-02-16 | 3,200 | 3,210 | 3,180 | 3,210 | 4,750 | 401.25 |
| 2012-02-15 | 3,140 | 3,200 | 3,140 | 3,180 | 8,350 | 397.50 |
| 2012-02-14 | 3,150 | 3,215 | 3,140 | 3,210 | 4,900 | 401.25 |
| 2012-02-13 | 3,125 | 3,200 | 3,125 | 3,195 | 4,200 | 399.38 |
| 2012-02-10 | 3,140 | 3,145 | 3,120 | 3,140 | 5,200 | 392.50 |
| 2012-02-09 | 3,175 | 3,180 | 3,100 | 3,140 | 9,450 | 392.50 |
| 2012-02-08 | 3,225 | 3,230 | 3,155 | 3,175 | 10,000 | 396.88 |
| 2012-02-07 | 3,270 | 3,285 | 3,215 | 3,260 | 6,400 | 407.50 |
| 2012-02-06 | 3,175 | 3,310 | 3,175 | 3,310 | 12,600 | 413.75 |
| 2012-02-03 | 3,175 | 3,175 | 3,095 | 3,105 | 12,250 | 388.13 |
| 2012-02-02 | 3,150 | 3,220 | 3,150 | 3,150 | 4,350 | 393.75 |
| 2012-02-01 | 3,190 | 3,230 | 3,165 | 3,195 | 21,300 | 399.38 |
| 2012-01-31 | 3,075 | 3,180 | 3,075 | 3,180 | 18,150 | 397.50 |
| 2012-01-30 | 3,030 | 3,130 | 3,020 | 3,075 | 8,400 | 384.38 |
| 2012-01-27 | 3,100 | 3,100 | 3,050 | 3,080 | 8,000 | 385 |
| 2012-01-26 | 3,100 | 3,120 | 3,090 | 3,105 | 12,850 | 388.13 |
| 2012-01-25 | 3,185 | 3,210 | 3,080 | 3,115 | 20,900 | 389.38 |
| 2012-01-24 | 3,340 | 3,340 | 3,155 | 3,185 | 14,000 | 398.13 |
| 2012-01-23 | 3,375 | 3,430 | 3,270 | 3,410 | 9,700 | 426.25 |
| 2012-01-20 | 3,225 | 3,300 | 3,200 | 3,235 | 9,050 | 404.38 |
| 2012-01-19 | 3,195 | 3,195 | 3,140 | 3,175 | 5,050 | 396.88 |
| 2012-01-18 | 3,065 | 3,150 | 3,055 | 3,140 | 6,700 | 392.50 |
| 2012-01-17 | 3,100 | 3,120 | 3,055 | 3,055 | 2,950 | 381.88 |
| 2012-01-16 | 3,165 | 3,165 | 3,110 | 3,130 | 2,100 | 391.25 |
| 2012-01-13 | 3,195 | 3,195 | 3,155 | 3,165 | 4,750 | 395.63 |
| 2012-01-12 | 3,390 | 3,390 | 3,110 | 3,145 | 15,650 | 393.13 |
| 2012-01-11 | 3,515 | 3,515 | 3,310 | 3,385 | 24,300 | 423.13 |
| 2012-01-10 | 3,450 | 3,580 | 3,450 | 3,520 | 11,600 | 440 |
| 2012-01-06 | 3,250 | 3,445 | 3,235 | 3,420 | 17,650 | 427.50 |
| 2012-01-05 | 3,120 | 3,235 | 3,120 | 3,220 | 10,850 | 402.50 |
| 2012-01-04 | 3,105 | 3,170 | 3,090 | 3,170 | 6,550 | 396.25 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
