2784 アルフレッサ 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 | 3,405 | 3,420 | 3,360 | 3,370 | 167,100 | 842.50 |
| 2012-12-27 | 3,400 | 3,430 | 3,385 | 3,410 | 82,500 | 852.50 |
| 2012-12-26 | 3,395 | 3,415 | 3,385 | 3,400 | 65,600 | 850 |
| 2012-12-25 | 3,440 | 3,460 | 3,395 | 3,395 | 84,900 | 848.75 |
| 2012-12-21 | 3,445 | 3,465 | 3,430 | 3,430 | 139,500 | 857.50 |
| 2012-12-20 | 3,430 | 3,470 | 3,425 | 3,440 | 161,300 | 860 |
| 2012-12-19 | 3,470 | 3,475 | 3,360 | 3,415 | 260,700 | 853.75 |
| 2012-12-18 | 3,455 | 3,535 | 3,415 | 3,415 | 273,900 | 853.75 |
| 2012-12-17 | 3,420 | 3,435 | 3,365 | 3,395 | 141,600 | 848.75 |
| 2012-12-14 | 3,425 | 3,475 | 3,395 | 3,415 | 252,800 | 853.75 |
| 2012-12-13 | 3,470 | 3,475 | 3,420 | 3,420 | 130,800 | 855 |
| 2012-12-12 | 3,485 | 3,525 | 3,450 | 3,470 | 205,000 | 867.50 |
| 2012-12-11 | 3,545 | 3,555 | 3,490 | 3,490 | 254,400 | 872.50 |
| 2012-12-10 | 3,565 | 3,565 | 3,520 | 3,530 | 143,300 | 882.50 |
| 2012-12-07 | 3,520 | 3,570 | 3,510 | 3,570 | 161,400 | 892.50 |
| 2012-12-06 | 3,510 | 3,540 | 3,500 | 3,520 | 100,200 | 880 |
| 2012-12-05 | 3,505 | 3,560 | 3,470 | 3,500 | 117,800 | 875 |
| 2012-12-04 | 3,500 | 3,575 | 3,480 | 3,525 | 265,900 | 881.25 |
| 2012-12-03 | 3,450 | 3,500 | 3,430 | 3,460 | 165,200 | 865 |
| 2012-11-30 | 3,515 | 3,535 | 3,455 | 3,460 | 347,600 | 865 |
| 2012-11-29 | 3,590 | 3,595 | 3,530 | 3,575 | 163,900 | 893.75 |
| 2012-11-28 | 3,610 | 3,655 | 3,605 | 3,625 | 149,700 | 906.25 |
| 2012-11-27 | 3,520 | 3,585 | 3,520 | 3,585 | 182,500 | 896.25 |
| 2012-11-26 | 3,570 | 3,590 | 3,525 | 3,555 | 139,500 | 888.75 |
| 2012-11-22 | 3,550 | 3,565 | 3,495 | 3,505 | 90,300 | 876.25 |
| 2012-11-21 | 3,560 | 3,560 | 3,510 | 3,530 | 115,300 | 882.50 |
| 2012-11-20 | 3,545 | 3,555 | 3,505 | 3,510 | 148,100 | 877.50 |
| 2012-11-19 | 3,525 | 3,550 | 3,515 | 3,540 | 85,700 | 885 |
| 2012-11-16 | 3,540 | 3,550 | 3,460 | 3,490 | 150,600 | 872.50 |
| 2012-11-15 | 3,550 | 3,560 | 3,480 | 3,540 | 124,100 | 885 |
| 2012-11-14 | 3,485 | 3,550 | 3,485 | 3,535 | 319,700 | 883.75 |
| 2012-11-13 | 3,420 | 3,490 | 3,420 | 3,445 | 159,400 | 861.25 |
| 2012-11-12 | 3,420 | 3,465 | 3,410 | 3,425 | 195,400 | 856.25 |
| 2012-11-09 | 3,440 | 3,480 | 3,425 | 3,440 | 111,800 | 860 |
| 2012-11-08 | 3,510 | 3,515 | 3,460 | 3,470 | 148,200 | 867.50 |
| 2012-11-07 | 3,590 | 3,595 | 3,540 | 3,550 | 106,400 | 887.50 |
| 2012-11-06 | 3,610 | 3,660 | 3,575 | 3,590 | 156,300 | 897.50 |
| 2012-11-05 | 3,600 | 3,610 | 3,560 | 3,565 | 61,500 | 891.25 |
| 2012-11-02 | 3,600 | 3,650 | 3,590 | 3,600 | 113,600 | 900 |
| 2012-11-01 | 3,575 | 3,610 | 3,535 | 3,575 | 186,100 | 893.75 |
| 2012-10-31 | 3,655 | 3,700 | 3,585 | 3,610 | 232,900 | 902.50 |
| 2012-10-30 | 3,620 | 3,680 | 3,620 | 3,650 | 270,000 | 912.50 |
| 2012-10-29 | 3,580 | 3,625 | 3,580 | 3,600 | 119,400 | 900 |
| 2012-10-26 | 3,600 | 3,650 | 3,590 | 3,600 | 116,800 | 900 |
| 2012-10-25 | 3,535 | 3,625 | 3,535 | 3,615 | 141,700 | 903.75 |
| 2012-10-24 | 3,495 | 3,585 | 3,495 | 3,535 | 169,600 | 883.75 |
| 2012-10-23 | 3,595 | 3,620 | 3,555 | 3,565 | 164,800 | 891.25 |
| 2012-10-22 | 3,555 | 3,660 | 3,555 | 3,635 | 185,000 | 908.75 |
| 2012-10-19 | 3,640 | 3,660 | 3,620 | 3,635 | 124,200 | 908.75 |
| 2012-10-18 | 3,600 | 3,680 | 3,600 | 3,645 | 141,700 | 911.25 |
| 2012-10-17 | 3,630 | 3,645 | 3,560 | 3,575 | 214,200 | 893.75 |
| 2012-10-16 | 3,605 | 3,635 | 3,580 | 3,625 | 153,800 | 906.25 |
| 2012-10-15 | 3,565 | 3,605 | 3,545 | 3,600 | 199,700 | 900 |
| 2012-10-12 | 3,605 | 3,615 | 3,575 | 3,600 | 202,700 | 900 |
| 2012-10-11 | 3,570 | 3,615 | 3,545 | 3,590 | 400,200 | 897.50 |
| 2012-10-10 | 3,585 | 3,610 | 3,515 | 3,570 | 219,000 | 892.50 |
| 2012-10-09 | 3,555 | 3,645 | 3,555 | 3,605 | 199,700 | 901.25 |
| 2012-10-05 | 3,760 | 3,760 | 3,605 | 3,625 | 301,000 | 906.25 |
| 2012-10-04 | 3,735 | 3,775 | 3,685 | 3,765 | 161,800 | 941.25 |
| 2012-10-03 | 3,755 | 3,785 | 3,725 | 3,735 | 201,000 | 933.75 |
| 2012-10-02 | 3,770 | 3,790 | 3,740 | 3,745 | 181,200 | 936.25 |
| 2012-10-01 | 3,815 | 3,825 | 3,720 | 3,780 | 254,400 | 945 |
| 2012-09-28 | 3,895 | 3,895 | 3,810 | 3,855 | 257,000 | 963.75 |
| 2012-09-27 | 3,750 | 3,870 | 3,745 | 3,855 | 153,000 | 963.75 |
| 2012-09-26 | 3,730 | 3,810 | 3,730 | 3,750 | 142,200 | 937.50 |
| 2012-09-25 | 3,760 | 3,780 | 3,725 | 3,765 | 139,200 | 941.25 |
| 2012-09-24 | 3,745 | 3,790 | 3,740 | 3,770 | 90,000 | 942.50 |
| 2012-09-21 | 3,720 | 3,765 | 3,720 | 3,735 | 150,200 | 933.75 |
| 2012-09-20 | 3,710 | 3,775 | 3,695 | 3,720 | 238,200 | 930 |
| 2012-09-19 | 3,730 | 3,795 | 3,710 | 3,725 | 203,400 | 931.25 |
| 2012-09-18 | 3,830 | 3,935 | 3,760 | 3,765 | 228,000 | 941.25 |
| 2012-09-14 | 3,900 | 3,930 | 3,810 | 3,850 | 239,800 | 962.50 |
| 2012-09-13 | 3,890 | 3,910 | 3,850 | 3,870 | 121,700 | 967.50 |
| 2012-09-12 | 3,810 | 3,880 | 3,810 | 3,870 | 116,300 | 967.50 |
| 2012-09-11 | 3,775 | 3,810 | 3,745 | 3,800 | 112,500 | 950 |
| 2012-09-10 | 3,785 | 3,810 | 3,755 | 3,800 | 101,400 | 950 |
| 2012-09-07 | 3,820 | 3,835 | 3,760 | 3,780 | 124,400 | 945 |
| 2012-09-06 | 3,820 | 3,825 | 3,740 | 3,760 | 91,700 | 940 |
| 2012-09-05 | 3,755 | 3,825 | 3,750 | 3,795 | 109,400 | 948.75 |
| 2012-09-04 | 3,825 | 3,825 | 3,745 | 3,770 | 118,200 | 942.50 |
| 2012-09-03 | 3,860 | 3,895 | 3,815 | 3,820 | 155,600 | 955 |
| 2012-08-31 | 3,850 | 3,915 | 3,835 | 3,865 | 156,500 | 966.25 |
| 2012-08-30 | 3,890 | 3,905 | 3,850 | 3,855 | 102,200 | 963.75 |
| 2012-08-29 | 3,915 | 3,960 | 3,900 | 3,915 | 98,900 | 978.75 |
| 2012-08-28 | 3,960 | 3,970 | 3,890 | 3,895 | 108,600 | 973.75 |
| 2012-08-27 | 3,975 | 4,010 | 3,945 | 3,955 | 132,900 | 988.75 |
| 2012-08-24 | 3,910 | 3,970 | 3,900 | 3,955 | 151,000 | 988.75 |
| 2012-08-23 | 3,910 | 3,930 | 3,870 | 3,910 | 162,700 | 977.50 |
| 2012-08-22 | 3,925 | 3,925 | 3,850 | 3,910 | 166,400 | 977.50 |
| 2012-08-21 | 3,940 | 3,945 | 3,925 | 3,930 | 78,600 | 982.50 |
| 2012-08-20 | 3,945 | 3,945 | 3,900 | 3,915 | 119,200 | 978.75 |
| 2012-08-17 | 3,945 | 3,960 | 3,910 | 3,940 | 80,700 | 985 |
| 2012-08-16 | 4,005 | 4,015 | 3,950 | 3,975 | 122,400 | 993.75 |
| 2012-08-15 | 3,985 | 4,020 | 3,965 | 4,020 | 144,400 | 1,005 |
| 2012-08-14 | 3,915 | 3,990 | 3,890 | 3,970 | 169,100 | 992.50 |
| 2012-08-13 | 3,865 | 3,915 | 3,865 | 3,900 | 91,400 | 975 |
| 2012-08-10 | 3,910 | 3,955 | 3,870 | 3,880 | 161,400 | 970 |
| 2012-08-09 | 3,835 | 3,880 | 3,820 | 3,880 | 186,700 | 970 |
| 2012-08-08 | 3,895 | 3,925 | 3,790 | 3,835 | 372,300 | 958.75 |
| 2012-08-07 | 3,935 | 3,940 | 3,870 | 3,890 | 294,200 | 972.50 |
| 2012-08-06 | 4,140 | 4,150 | 3,870 | 3,930 | 441,200 | 982.50 |
| 2012-08-03 | 4,055 | 4,145 | 4,045 | 4,070 | 205,700 | 1,017.50 |
| 2012-08-02 | 4,200 | 4,220 | 4,130 | 4,145 | 143,500 | 1,036.25 |
| 2012-08-01 | 4,140 | 4,225 | 4,095 | 4,210 | 196,100 | 1,052.50 |
| 2012-07-31 | 4,195 | 4,240 | 4,170 | 4,170 | 174,700 | 1,042.50 |
| 2012-07-30 | 4,155 | 4,190 | 4,125 | 4,190 | 88,700 | 1,047.50 |
| 2012-07-27 | 4,165 | 4,170 | 4,095 | 4,135 | 143,300 | 1,033.75 |
| 2012-07-26 | 4,170 | 4,185 | 4,105 | 4,160 | 154,800 | 1,040 |
| 2012-07-25 | 4,150 | 4,195 | 4,130 | 4,170 | 156,400 | 1,042.50 |
| 2012-07-24 | 4,140 | 4,160 | 4,095 | 4,155 | 162,200 | 1,038.75 |
| 2012-07-23 | 4,170 | 4,240 | 4,155 | 4,155 | 121,400 | 1,038.75 |
| 2012-07-20 | 4,210 | 4,245 | 4,125 | 4,195 | 174,300 | 1,048.75 |
| 2012-07-19 | 4,285 | 4,325 | 4,245 | 4,250 | 178,900 | 1,062.50 |
| 2012-07-18 | 4,300 | 4,330 | 4,235 | 4,250 | 281,000 | 1,062.50 |
| 2012-07-17 | 4,330 | 4,365 | 4,305 | 4,325 | 120,200 | 1,081.25 |
| 2012-07-13 | 4,280 | 4,355 | 4,270 | 4,300 | 94,200 | 1,075 |
| 2012-07-12 | 4,320 | 4,350 | 4,285 | 4,290 | 137,300 | 1,072.50 |
| 2012-07-11 | 4,360 | 4,380 | 4,285 | 4,325 | 192,500 | 1,081.25 |
| 2012-07-10 | 4,310 | 4,365 | 4,310 | 4,345 | 160,100 | 1,086.25 |
| 2012-07-09 | 4,215 | 4,305 | 4,190 | 4,305 | 158,800 | 1,076.25 |
| 2012-07-06 | 4,270 | 4,320 | 4,230 | 4,245 | 137,000 | 1,061.25 |
| 2012-07-05 | 4,315 | 4,340 | 4,260 | 4,275 | 87,000 | 1,068.75 |
| 2012-07-04 | 4,310 | 4,350 | 4,290 | 4,335 | 92,200 | 1,083.75 |
| 2012-07-03 | 4,195 | 4,300 | 4,195 | 4,295 | 117,800 | 1,073.75 |
| 2012-07-02 | 4,235 | 4,255 | 4,160 | 4,175 | 119,100 | 1,043.75 |
| 2012-06-29 | 4,140 | 4,260 | 4,110 | 4,220 | 242,300 | 1,055 |
| 2012-06-28 | 4,130 | 4,190 | 4,095 | 4,140 | 149,300 | 1,035 |
| 2012-06-27 | 4,065 | 4,100 | 4,025 | 4,085 | 155,300 | 1,021.25 |
| 2012-06-26 | 3,980 | 4,100 | 3,980 | 4,065 | 247,900 | 1,016.25 |
| 2012-06-25 | 4,005 | 4,030 | 3,965 | 3,965 | 126,400 | 991.25 |
| 2012-06-22 | 3,955 | 4,015 | 3,940 | 3,995 | 194,000 | 998.75 |
| 2012-06-21 | 3,950 | 3,980 | 3,930 | 3,965 | 124,200 | 991.25 |
| 2012-06-20 | 3,870 | 3,970 | 3,870 | 3,960 | 141,400 | 990 |
| 2012-06-19 | 3,875 | 3,900 | 3,835 | 3,845 | 83,400 | 961.25 |
| 2012-06-18 | 3,890 | 3,915 | 3,850 | 3,870 | 112,600 | 967.50 |
| 2012-06-15 | 3,920 | 3,950 | 3,850 | 3,850 | 162,800 | 962.50 |
| 2012-06-14 | 3,875 | 3,925 | 3,875 | 3,890 | 108,100 | 972.50 |
| 2012-06-13 | 3,855 | 3,920 | 3,850 | 3,910 | 202,400 | 977.50 |
| 2012-06-12 | 3,855 | 3,905 | 3,820 | 3,865 | 274,900 | 966.25 |
| 2012-06-11 | 3,875 | 3,885 | 3,830 | 3,850 | 122,200 | 962.50 |
| 2012-06-08 | 3,870 | 3,880 | 3,805 | 3,850 | 224,400 | 962.50 |
| 2012-06-07 | 3,850 | 3,895 | 3,820 | 3,895 | 174,100 | 973.75 |
| 2012-06-06 | 3,880 | 3,910 | 3,805 | 3,850 | 256,100 | 962.50 |
| 2012-06-05 | 3,820 | 3,865 | 3,805 | 3,850 | 144,100 | 962.50 |
| 2012-06-04 | 3,770 | 3,820 | 3,735 | 3,810 | 126,800 | 952.50 |
| 2012-06-01 | 3,800 | 3,860 | 3,770 | 3,820 | 212,100 | 955 |
| 2012-05-31 | 3,740 | 3,825 | 3,720 | 3,800 | 383,300 | 950 |
| 2012-05-30 | 3,705 | 3,770 | 3,690 | 3,760 | 171,000 | 940 |
| 2012-05-29 | 3,715 | 3,725 | 3,655 | 3,690 | 122,500 | 922.50 |
| 2012-05-28 | 3,745 | 3,775 | 3,685 | 3,695 | 203,700 | 923.75 |
| 2012-05-25 | 3,675 | 3,845 | 3,665 | 3,795 | 278,700 | 948.75 |
| 2012-05-24 | 3,695 | 3,715 | 3,625 | 3,630 | 149,400 | 907.50 |
| 2012-05-23 | 3,720 | 3,735 | 3,640 | 3,655 | 222,200 | 913.75 |
| 2012-05-22 | 3,645 | 3,690 | 3,635 | 3,680 | 109,600 | 920 |
| 2012-05-21 | 3,605 | 3,660 | 3,600 | 3,635 | 114,300 | 908.75 |
| 2012-05-18 | 3,650 | 3,685 | 3,625 | 3,645 | 273,200 | 911.25 |
| 2012-05-17 | 3,740 | 3,785 | 3,685 | 3,685 | 164,100 | 921.25 |
| 2012-05-16 | 3,795 | 3,840 | 3,770 | 3,795 | 190,900 | 948.75 |
| 2012-05-15 | 3,820 | 3,835 | 3,750 | 3,790 | 153,100 | 947.50 |
| 2012-05-14 | 3,875 | 3,895 | 3,825 | 3,850 | 144,700 | 962.50 |
| 2012-05-11 | 3,910 | 3,925 | 3,875 | 3,875 | 183,400 | 968.75 |
| 2012-05-10 | 3,830 | 3,935 | 3,820 | 3,910 | 292,600 | 977.50 |
| 2012-05-09 | 3,640 | 3,680 | 3,605 | 3,640 | 130,500 | 910 |
| 2012-05-08 | 3,670 | 3,720 | 3,630 | 3,660 | 78,300 | 915 |
| 2012-05-07 | 3,615 | 3,665 | 3,585 | 3,655 | 91,900 | 913.75 |
| 2012-05-02 | 3,690 | 3,740 | 3,660 | 3,710 | 80,900 | 927.50 |
| 2012-05-01 | 3,700 | 3,720 | 3,650 | 3,690 | 102,100 | 922.50 |
| 2012-04-27 | 3,735 | 3,770 | 3,695 | 3,695 | 108,900 | 923.75 |
| 2012-04-26 | 3,825 | 3,860 | 3,755 | 3,780 | 94,900 | 945 |
| 2012-04-25 | 3,775 | 3,795 | 3,755 | 3,790 | 104,600 | 947.50 |
| 2012-04-24 | 3,695 | 3,735 | 3,695 | 3,725 | 78,000 | 931.25 |
| 2012-04-23 | 3,755 | 3,830 | 3,705 | 3,710 | 119,400 | 927.50 |
| 2012-04-20 | 3,720 | 3,750 | 3,705 | 3,725 | 73,800 | 931.25 |
| 2012-04-19 | 3,760 | 3,765 | 3,715 | 3,720 | 92,400 | 930 |
| 2012-04-18 | 3,795 | 3,830 | 3,725 | 3,755 | 193,200 | 938.75 |
| 2012-04-17 | 3,720 | 3,755 | 3,700 | 3,745 | 95,100 | 936.25 |
| 2012-04-16 | 3,750 | 3,770 | 3,710 | 3,735 | 82,700 | 933.75 |
| 2012-04-13 | 3,740 | 3,790 | 3,720 | 3,775 | 68,800 | 943.75 |
| 2012-04-12 | 3,765 | 3,785 | 3,725 | 3,740 | 101,600 | 935 |
| 2012-04-11 | 3,695 | 3,810 | 3,690 | 3,765 | 192,300 | 941.25 |
| 2012-04-10 | 3,710 | 3,735 | 3,685 | 3,715 | 109,100 | 928.75 |
| 2012-04-09 | 3,710 | 3,750 | 3,700 | 3,705 | 66,500 | 926.25 |
| 2012-04-06 | 3,720 | 3,775 | 3,720 | 3,750 | 69,300 | 937.50 |
| 2012-04-05 | 3,775 | 3,805 | 3,705 | 3,740 | 213,700 | 935 |
| 2012-04-04 | 3,880 | 3,880 | 3,790 | 3,810 | 158,900 | 952.50 |
| 2012-04-03 | 3,860 | 3,880 | 3,850 | 3,855 | 97,800 | 963.75 |
| 2012-04-02 | 3,935 | 3,965 | 3,855 | 3,855 | 127,500 | 963.75 |
| 2012-03-30 | 3,945 | 3,995 | 3,860 | 3,935 | 190,400 | 983.75 |
| 2012-03-29 | 3,775 | 3,895 | 3,775 | 3,895 | 138,900 | 973.75 |
| 2012-03-28 | 3,800 | 3,800 | 3,735 | 3,780 | 95,100 | 945 |
| 2012-03-27 | 3,835 | 3,880 | 3,810 | 3,865 | 125,400 | 966.25 |
| 2012-03-26 | 3,790 | 3,820 | 3,775 | 3,785 | 78,700 | 946.25 |
| 2012-03-23 | 3,800 | 3,835 | 3,790 | 3,820 | 105,900 | 955 |
| 2012-03-22 | 3,765 | 3,820 | 3,740 | 3,810 | 112,000 | 952.50 |
| 2012-03-21 | 3,765 | 3,775 | 3,730 | 3,765 | 104,300 | 941.25 |
| 2012-03-19 | 3,760 | 3,790 | 3,755 | 3,780 | 39,700 | 945 |
| 2012-03-16 | 3,760 | 3,785 | 3,740 | 3,750 | 119,600 | 937.50 |
| 2012-03-15 | 3,735 | 3,780 | 3,735 | 3,765 | 82,000 | 941.25 |
| 2012-03-14 | 3,800 | 3,825 | 3,730 | 3,730 | 95,000 | 932.50 |
| 2012-03-13 | 3,745 | 3,795 | 3,735 | 3,760 | 150,300 | 940 |
| 2012-03-12 | 3,755 | 3,770 | 3,730 | 3,735 | 56,100 | 933.75 |
| 2012-03-09 | 3,750 | 3,775 | 3,710 | 3,745 | 168,300 | 936.25 |
| 2012-03-08 | 3,695 | 3,745 | 3,695 | 3,745 | 133,200 | 936.25 |
| 2012-03-07 | 3,675 | 3,715 | 3,635 | 3,665 | 148,500 | 916.25 |
| 2012-03-06 | 3,640 | 3,745 | 3,640 | 3,705 | 161,600 | 926.25 |
| 2012-03-05 | 3,560 | 3,625 | 3,560 | 3,615 | 102,100 | 903.75 |
| 2012-03-02 | 3,605 | 3,645 | 3,555 | 3,575 | 138,500 | 893.75 |
| 2012-03-01 | 3,605 | 3,620 | 3,555 | 3,575 | 132,100 | 893.75 |
| 2012-02-29 | 3,595 | 3,650 | 3,560 | 3,575 | 153,300 | 893.75 |
| 2012-02-28 | 3,535 | 3,595 | 3,530 | 3,565 | 169,100 | 891.25 |
| 2012-02-27 | 3,470 | 3,540 | 3,445 | 3,530 | 123,100 | 882.50 |
| 2012-02-24 | 3,495 | 3,530 | 3,460 | 3,470 | 134,300 | 867.50 |
| 2012-02-23 | 3,515 | 3,525 | 3,470 | 3,490 | 155,500 | 872.50 |
| 2012-02-22 | 3,510 | 3,550 | 3,510 | 3,530 | 64,800 | 882.50 |
| 2012-02-21 | 3,460 | 3,510 | 3,460 | 3,495 | 73,200 | 873.75 |
| 2012-02-20 | 3,550 | 3,555 | 3,455 | 3,460 | 97,300 | 865 |
| 2012-02-17 | 3,530 | 3,580 | 3,510 | 3,540 | 95,800 | 885 |
| 2012-02-16 | 3,460 | 3,530 | 3,460 | 3,510 | 137,800 | 877.50 |
| 2012-02-15 | 3,445 | 3,460 | 3,390 | 3,460 | 123,300 | 865 |
| 2012-02-14 | 3,400 | 3,455 | 3,390 | 3,450 | 42,100 | 862.50 |
| 2012-02-13 | 3,400 | 3,440 | 3,400 | 3,415 | 59,600 | 853.75 |
| 2012-02-10 | 3,450 | 3,460 | 3,395 | 3,410 | 81,600 | 852.50 |
| 2012-02-09 | 3,400 | 3,450 | 3,395 | 3,440 | 60,700 | 860 |
| 2012-02-08 | 3,415 | 3,435 | 3,380 | 3,425 | 92,000 | 856.25 |
| 2012-02-07 | 3,320 | 3,410 | 3,320 | 3,395 | 147,200 | 848.75 |
| 2012-02-06 | 3,400 | 3,405 | 3,305 | 3,325 | 140,300 | 831.25 |
| 2012-02-03 | 3,355 | 3,390 | 3,335 | 3,390 | 102,000 | 847.50 |
| 2012-02-02 | 3,290 | 3,375 | 3,280 | 3,365 | 105,900 | 841.25 |
| 2012-02-01 | 3,345 | 3,400 | 3,310 | 3,320 | 184,100 | 830 |
| 2012-01-31 | 3,325 | 3,345 | 3,300 | 3,340 | 165,700 | 835 |
| 2012-01-30 | 3,265 | 3,330 | 3,265 | 3,325 | 57,900 | 831.25 |
| 2012-01-27 | 3,325 | 3,325 | 3,270 | 3,290 | 115,800 | 822.50 |
| 2012-01-26 | 3,330 | 3,355 | 3,320 | 3,335 | 86,100 | 833.75 |
| 2012-01-25 | 3,225 | 3,350 | 3,220 | 3,330 | 183,000 | 832.50 |
| 2012-01-24 | 3,165 | 3,225 | 3,140 | 3,200 | 227,900 | 800 |
| 2012-01-23 | 3,265 | 3,270 | 3,205 | 3,230 | 114,700 | 807.50 |
| 2012-01-20 | 3,280 | 3,300 | 3,270 | 3,280 | 93,700 | 820 |
| 2012-01-19 | 3,235 | 3,285 | 3,210 | 3,245 | 143,900 | 811.25 |
| 2012-01-18 | 3,235 | 3,290 | 3,210 | 3,235 | 138,600 | 808.75 |
| 2012-01-17 | 3,255 | 3,255 | 3,205 | 3,245 | 83,600 | 811.25 |
| 2012-01-16 | 3,255 | 3,255 | 3,210 | 3,240 | 120,100 | 810 |
| 2012-01-13 | 3,245 | 3,290 | 3,240 | 3,265 | 99,900 | 816.25 |
| 2012-01-12 | 3,225 | 3,250 | 3,195 | 3,215 | 120,100 | 803.75 |
| 2012-01-11 | 3,220 | 3,240 | 3,200 | 3,240 | 101,000 | 810 |
| 2012-01-10 | 3,195 | 3,245 | 3,185 | 3,215 | 135,300 | 803.75 |
| 2012-01-06 | 3,165 | 3,180 | 3,120 | 3,160 | 153,200 | 790 |
| 2012-01-05 | 3,220 | 3,245 | 3,140 | 3,145 | 251,000 | 786.25 |
| 2012-01-04 | 3,250 | 3,295 | 3,230 | 3,245 | 153,700 | 811.25 |
分割・併合履歴 ： [2014-09-26]1株→4株
