3079 ディーブイエックス(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 | 1,079 | 1,114 | 1,076 | 1,113 | 15,200 | 556.50 |
| 2012-12-27 | 1,080 | 1,093 | 1,070 | 1,070 | 10,200 | 535 |
| 2012-12-26 | 1,096 | 1,099 | 1,071 | 1,080 | 3,900 | 540 |
| 2012-12-25 | 1,119 | 1,119 | 1,077 | 1,098 | 11,500 | 549 |
| 2012-12-21 | 1,093 | 1,099 | 1,073 | 1,094 | 8,500 | 547 |
| 2012-12-20 | 1,075 | 1,082 | 1,068 | 1,080 | 6,700 | 540 |
| 2012-12-19 | 1,081 | 1,110 | 1,074 | 1,078 | 10,700 | 539 |
| 2012-12-18 | 1,101 | 1,111 | 1,070 | 1,111 | 16,300 | 555.50 |
| 2012-12-17 | 1,060 | 1,120 | 1,041 | 1,110 | 36,600 | 555 |
| 2012-12-14 | 1,035 | 1,049 | 1,025 | 1,047 | 9,700 | 523.50 |
| 2012-12-13 | 1,036 | 1,036 | 1,025 | 1,025 | 6,600 | 512.50 |
| 2012-12-12 | 1,020 | 1,052 | 1,020 | 1,041 | 10,400 | 520.50 |
| 2012-12-11 | 1,020 | 1,030 | 1,012 | 1,012 | 8,600 | 506 |
| 2012-12-10 | 1,040 | 1,043 | 1,025 | 1,027 | 6,000 | 513.50 |
| 2012-12-07 | 1,031 | 1,035 | 1,022 | 1,035 | 6,000 | 517.50 |
| 2012-12-06 | 1,038 | 1,043 | 1,025 | 1,031 | 11,200 | 515.50 |
| 2012-12-05 | 1,035 | 1,050 | 1,024 | 1,049 | 13,500 | 524.50 |
| 2012-12-04 | 1,060 | 1,060 | 1,045 | 1,047 | 9,800 | 523.50 |
| 2012-12-03 | 1,088 | 1,094 | 1,055 | 1,060 | 10,800 | 530 |
| 2012-11-30 | 1,105 | 1,124 | 1,060 | 1,066 | 36,300 | 533 |
| 2012-11-29 | 1,022 | 1,100 | 1,019 | 1,099 | 46,800 | 549.50 |
| 2012-11-28 | 1,011 | 1,027 | 1,003 | 1,022 | 21,400 | 511 |
| 2012-11-27 | 1,003 | 1,013 | 997 | 1,009 | 36,000 | 504.50 |
| 2012-11-26 | 1,007 | 1,040 | 1,005 | 1,020 | 6,700 | 510 |
| 2012-11-22 | 1,023 | 1,034 | 999 | 1,005 | 22,100 | 502.50 |
| 2012-11-21 | 1,018 | 1,040 | 1,016 | 1,040 | 5,000 | 520 |
| 2012-11-20 | 1,034 | 1,040 | 1,023 | 1,025 | 8,300 | 512.50 |
| 2012-11-19 | 1,055 | 1,055 | 1,013 | 1,040 | 14,200 | 520 |
| 2012-11-16 | 1,086 | 1,105 | 1,032 | 1,077 | 13,400 | 538.50 |
| 2012-11-15 | 1,061 | 1,079 | 1,050 | 1,075 | 6,000 | 537.50 |
| 2012-11-14 | 1,116 | 1,116 | 1,054 | 1,075 | 4,700 | 537.50 |
| 2012-11-13 | 1,100 | 1,120 | 1,030 | 1,089 | 13,500 | 544.50 |
| 2012-11-12 | 1,173 | 1,173 | 1,074 | 1,080 | 23,900 | 540 |
| 2012-11-09 | 1,201 | 1,220 | 1,170 | 1,175 | 7,300 | 587.50 |
| 2012-11-08 | 1,205 | 1,205 | 1,165 | 1,200 | 18,500 | 600 |
| 2012-11-07 | 1,153 | 1,284 | 1,140 | 1,228 | 36,200 | 614 |
| 2012-11-06 | 1,197 | 1,197 | 1,140 | 1,150 | 12,500 | 575 |
| 2012-11-05 | 1,065 | 1,213 | 1,065 | 1,199 | 43,100 | 599.50 |
| 2012-11-02 | 1,040 | 1,046 | 1,010 | 1,046 | 6,100 | 523 |
| 2012-11-01 | 1,023 | 1,049 | 999 | 1,010 | 15,400 | 505 |
| 2012-10-31 | 1,030 | 1,050 | 1,000 | 1,010 | 6,200 | 505 |
| 2012-10-30 | 1,038 | 1,038 | 1,008 | 1,030 | 3,800 | 515 |
| 2012-10-29 | 1,015 | 1,050 | 980 | 1,000 | 10,200 | 500 |
| 2012-10-26 | 1,024 | 1,040 | 1,006 | 1,006 | 13,100 | 503 |
| 2012-10-25 | 1,080 | 1,120 | 1,013 | 1,024 | 25,000 | 512 |
| 2012-10-24 | 1,033 | 1,085 | 1,032 | 1,080 | 12,000 | 540 |
| 2012-10-23 | 1,030 | 1,086 | 1,005 | 1,078 | 40,400 | 539 |
| 2012-10-22 | 957 | 1,042 | 933 | 1,025 | 39,200 | 512.50 |
| 2012-10-19 | 895 | 950 | 895 | 949 | 18,000 | 474.50 |
| 2012-10-18 | 925 | 925 | 880 | 895 | 12,000 | 447.50 |
| 2012-10-17 | 880 | 900 | 880 | 900 | 10,000 | 450 |
| 2012-10-16 | 870 | 900 | 870 | 875 | 7,700 | 437.50 |
| 2012-10-15 | 865 | 865 | 860 | 860 | 1,500 | 430 |
| 2012-10-12 | 851 | 855 | 835 | 855 | 1,600 | 427.50 |
| 2012-10-11 | 871 | 871 | 850 | 854 | 2,000 | 427 |
| 2012-10-10 | 881 | 881 | 875 | 878 | 6,600 | 439 |
| 2012-10-09 | 850 | 925 | 850 | 875 | 14,700 | 437.50 |
| 2012-10-05 | 849 | 860 | 840 | 840 | 4,300 | 420 |
| 2012-10-04 | 830 | 858 | 830 | 845 | 4,400 | 422.50 |
| 2012-10-03 | 832 | 839 | 825 | 830 | 2,900 | 415 |
| 2012-10-02 | 886 | 886 | 840 | 847 | 5,900 | 423.50 |
| 2012-10-01 | 908 | 908 | 840 | 861 | 7,300 | 430.50 |
| 2012-09-28 | 900 | 926 | 881 | 888 | 14,000 | 444 |
| 2012-09-27 | 826 | 930 | 815 | 880 | 29,100 | 440 |
| 2012-09-26 | 860 | 860 | 808 | 825 | 8,600 | 412.50 |
| 2012-09-25 | 1,575 | 1,798 | 1,575 | 1,750 | 25,900 | 437.50 |
| 2012-09-24 | 1,500 | 1,569 | 1,500 | 1,569 | 11,600 | 392.25 |
| 2012-09-21 | 1,459 | 1,500 | 1,459 | 1,499 | 1,100 | 374.75 |
| 2012-09-20 | 1,494 | 1,495 | 1,476 | 1,476 | 500 | 369 |
| 2012-09-19 | 1,451 | 1,480 | 1,451 | 1,480 | 1,200 | 370 |
| 2012-09-18 | 1,445 | 1,470 | 1,439 | 1,470 | 1,900 | 367.50 |
| 2012-09-14 | 1,450 | 1,450 | 1,430 | 1,436 | 2,200 | 359 |
| 2012-09-13 | 1,450 | 1,450 | 1,440 | 1,450 | 1,600 | 362.50 |
| 2012-09-12 | 1,450 | 1,470 | 1,450 | 1,470 | 3,900 | 367.50 |
| 2012-09-11 | 1,450 | 1,460 | 1,445 | 1,450 | 1,300 | 362.50 |
| 2012-09-10 | 1,450 | 1,450 | 1,441 | 1,450 | 2,200 | 362.50 |
| 2012-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,600 | 362.50 |
| 2012-09-06 | 1,467 | 1,467 | 1,450 | 1,450 | 800 | 362.50 |
| 2012-09-05 | 1,447 | 1,450 | 1,447 | 1,450 | 200 | 362.50 |
| 2012-09-04 | 1,450 | 1,460 | 1,446 | 1,450 | 2,500 | 362.50 |
| 2012-09-03 | 1,450 | 1,460 | 1,450 | 1,460 | 4,200 | 365 |
| 2012-08-31 | 1,500 | 1,500 | 1,445 | 1,465 | 8,700 | 366.25 |
| 2012-08-30 | 1,500 | 1,510 | 1,500 | 1,505 | 2,900 | 376.25 |
| 2012-08-29 | 1,539 | 1,539 | 1,537 | 1,538 | 300 | 384.50 |
| 2012-08-28 | 1,531 | 1,539 | 1,525 | 1,539 | 500 | 384.75 |
| 2012-08-27 | 1,524 | 1,540 | 1,524 | 1,540 | 2,000 | 385 |
| 2012-08-24 | 1,510 | 1,530 | 1,501 | 1,524 | 2,000 | 381 |
| 2012-08-23 | 1,520 | 1,530 | 1,509 | 1,511 | 1,500 | 377.75 |
| 2012-08-22 | 1,533 | 1,535 | 1,524 | 1,524 | 300 | 381 |
| 2012-08-21 | 1,535 | 1,535 | 1,526 | 1,535 | 2,100 | 383.75 |
| 2012-08-20 | 1,529 | 1,535 | 1,529 | 1,534 | 1,400 | 383.50 |
| 2012-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 2012-08-16 | 1,520 | 1,520 | 1,500 | 1,500 | 300 | 375 |
| 2012-08-15 | 1,537 | 1,539 | 1,499 | 1,499 | 3,400 | 374.75 |
| 2012-08-14 | 1,470 | 1,470 | 1,465 | 1,465 | 400 | 366.25 |
| 2012-08-13 | 1,480 | 1,480 | 1,470 | 1,470 | 400 | 367.50 |
| 2012-08-10 | 1,500 | 1,500 | 1,490 | 1,490 | 200 | 372.50 |
| 2012-08-09 | 1,485 | 1,500 | 1,485 | 1,500 | 1,400 | 375 |
| 2012-08-08 | 1,485 | 1,500 | 1,455 | 1,500 | 800 | 375 |
| 2012-08-07 | 1,482 | 1,486 | 1,460 | 1,486 | 1,000 | 371.50 |
| 2012-08-06 | 1,495 | 1,580 | 1,422 | 1,460 | 22,100 | 365 |
| 2012-08-03 | 1,433 | 1,435 | 1,422 | 1,435 | 2,400 | 358.75 |
| 2012-08-02 | 1,460 | 1,460 | 1,440 | 1,440 | 1,600 | 360 |
| 2012-08-01 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 365 |
| 2012-07-31 | 1,480 | 1,490 | 1,480 | 1,490 | 200 | 372.50 |
| 2012-07-30 | 1,490 | 1,490 | 1,480 | 1,480 | 300 | 370 |
| 2012-07-27 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 370 |
| 2012-07-26 | 1,465 | 1,465 | 1,460 | 1,460 | 500 | 365 |
| 2012-07-25 | 1,480 | 1,480 | 1,460 | 1,460 | 400 | 365 |
| 2012-07-24 | 1,480 | 1,480 | 1,460 | 1,480 | 900 | 370 |
| 2012-07-23 | 1,543 | 1,543 | 1,495 | 1,505 | 1,100 | 376.25 |
| 2012-07-20 | 1,545 | 1,545 | 1,510 | 1,515 | 1,400 | 378.75 |
| 2012-07-19 | 1,500 | 1,515 | 1,500 | 1,515 | 4,800 | 378.75 |
| 2012-07-18 | 1,510 | 1,510 | 1,505 | 1,505 | 600 | 376.25 |
| 2012-07-17 | 1,510 | 1,510 | 1,505 | 1,505 | 1,200 | 376.25 |
| 2012-07-13 | 1,589 | 1,589 | 1,550 | 1,550 | 2,700 | 387.50 |
| 2012-07-12 | 1,510 | 1,519 | 1,479 | 1,479 | 1,200 | 369.75 |
| 2012-07-11 | 1,500 | 1,519 | 1,500 | 1,519 | 600 | 379.75 |
| 2012-07-10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 365 |
| 2012-07-09 | 1,453 | 1,460 | 1,412 | 1,460 | 2,000 | 365 |
| 2012-07-06 | 1,500 | 1,500 | 1,430 | 1,460 | 5,800 | 365 |
| 2012-07-05 | 1,530 | 1,530 | 1,500 | 1,530 | 3,300 | 382.50 |
| 2012-07-03 | 1,540 | 1,540 | 1,490 | 1,498 | 700 | 374.50 |
| 2012-07-02 | 1,521 | 1,522 | 1,521 | 1,522 | 500 | 380.50 |
| 2012-06-29 | 1,550 | 1,550 | 1,520 | 1,550 | 1,100 | 387.50 |
| 2012-06-28 | 1,520 | 1,520 | 1,500 | 1,500 | 1,100 | 375 |
| 2012-06-27 | 1,553 | 1,560 | 1,530 | 1,550 | 2,800 | 387.50 |
| 2012-06-26 | 1,480 | 1,560 | 1,480 | 1,545 | 2,800 | 386.25 |
| 2012-06-25 | 1,491 | 1,495 | 1,470 | 1,470 | 1,300 | 367.50 |
| 2012-06-22 | 1,430 | 1,432 | 1,430 | 1,431 | 400 | 357.75 |
| 2012-06-21 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 357.25 |
| 2012-06-20 | 1,400 | 1,420 | 1,400 | 1,415 | 600 | 353.75 |
| 2012-06-19 | 1,424 | 1,479 | 1,400 | 1,400 | 3,200 | 350 |
| 2012-06-18 | 1,364 | 1,480 | 1,364 | 1,479 | 3,600 | 369.75 |
| 2012-06-15 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 339.25 |
| 2012-06-14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 337.50 |
| 2012-06-13 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 337.50 |
| 2012-06-12 | 1,349 | 1,350 | 1,349 | 1,350 | 1,100 | 337.50 |
| 2012-06-11 | 1,350 | 1,354 | 1,350 | 1,350 | 2,200 | 337.50 |
| 2012-06-08 | 1,310 | 1,310 | 1,305 | 1,305 | 200 | 326.25 |
| 2012-06-07 | 1,329 | 1,329 | 1,310 | 1,310 | 2,900 | 327.50 |
| 2012-06-06 | 1,295 | 1,299 | 1,295 | 1,299 | 400 | 324.75 |
| 2012-06-04 | 1,272 | 1,292 | 1,246 | 1,292 | 600 | 323 |
| 2012-06-01 | 1,287 | 1,287 | 1,272 | 1,272 | 300 | 318 |
| 2012-05-31 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 317.50 |
| 2012-05-29 | 1,270 | 1,300 | 1,255 | 1,300 | 500 | 325 |
| 2012-05-28 | 1,301 | 1,320 | 1,280 | 1,282 | 3,400 | 320.50 |
| 2012-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 340 |
| 2012-05-24 | 1,365 | 1,365 | 1,350 | 1,355 | 1,200 | 338.75 |
| 2012-05-23 | 1,355 | 1,356 | 1,355 | 1,356 | 400 | 339 |
| 2012-05-22 | 1,380 | 1,398 | 1,350 | 1,350 | 700 | 337.50 |
| 2012-05-17 | 1,385 | 1,429 | 1,366 | 1,429 | 1,000 | 357.25 |
| 2012-05-16 | 1,440 | 1,440 | 1,439 | 1,439 | 200 | 359.75 |
| 2012-05-15 | 1,424 | 1,450 | 1,380 | 1,450 | 5,800 | 362.50 |
| 2012-05-14 | 1,445 | 1,460 | 1,444 | 1,454 | 2,500 | 363.50 |
| 2012-05-11 | 1,440 | 1,448 | 1,430 | 1,448 | 900 | 362 |
| 2012-05-10 | 1,452 | 1,452 | 1,438 | 1,438 | 700 | 359.50 |
| 2012-05-09 | 1,462 | 1,472 | 1,450 | 1,472 | 1,800 | 368 |
| 2012-05-08 | 1,439 | 1,462 | 1,439 | 1,462 | 1,300 | 365.50 |
| 2012-05-07 | 1,467 | 1,467 | 1,426 | 1,450 | 2,600 | 362.50 |
| 2012-05-02 | 1,465 | 1,465 | 1,450 | 1,460 | 400 | 365 |
| 2012-05-01 | 1,487 | 1,487 | 1,433 | 1,465 | 1,600 | 366.25 |
| 2012-04-27 | 1,440 | 1,470 | 1,440 | 1,440 | 1,300 | 360 |
| 2012-04-26 | 1,426 | 1,426 | 1,426 | 1,426 | 200 | 356.50 |
| 2012-04-25 | 1,468 | 1,468 | 1,420 | 1,420 | 1,600 | 355 |
| 2012-04-24 | 1,470 | 1,470 | 1,402 | 1,417 | 3,500 | 354.25 |
| 2012-04-23 | 1,434 | 1,494 | 1,419 | 1,430 | 8,200 | 357.50 |
| 2012-04-20 | 1,430 | 1,435 | 1,410 | 1,419 | 1,200 | 354.75 |
| 2012-04-19 | 1,439 | 1,440 | 1,430 | 1,430 | 2,200 | 357.50 |
| 2012-04-18 | 1,365 | 1,380 | 1,365 | 1,380 | 1,500 | 345 |
| 2012-04-17 | 1,364 | 1,375 | 1,340 | 1,341 | 1,600 | 335.25 |
| 2012-04-16 | 1,369 | 1,369 | 1,360 | 1,364 | 1,100 | 341 |
| 2012-04-13 | 1,344 | 1,366 | 1,344 | 1,366 | 2,500 | 341.50 |
| 2012-04-12 | 1,340 | 1,347 | 1,320 | 1,320 | 1,300 | 330 |
| 2012-04-11 | 1,320 | 1,339 | 1,300 | 1,330 | 4,600 | 332.50 |
| 2012-04-10 | 1,370 | 1,370 | 1,320 | 1,350 | 2,700 | 337.50 |
| 2012-04-09 | 1,361 | 1,374 | 1,360 | 1,370 | 2,900 | 342.50 |
| 2012-04-06 | 1,370 | 1,372 | 1,370 | 1,370 | 1,800 | 342.50 |
| 2012-04-05 | 1,380 | 1,380 | 1,366 | 1,372 | 5,400 | 343 |
| 2012-04-04 | 1,400 | 1,400 | 1,390 | 1,390 | 3,500 | 347.50 |
| 2012-04-03 | 1,433 | 1,433 | 1,410 | 1,410 | 2,500 | 352.50 |
| 2012-04-02 | 1,434 | 1,434 | 1,412 | 1,433 | 900 | 358.25 |
| 2012-03-30 | 1,423 | 1,439 | 1,406 | 1,410 | 4,000 | 352.50 |
| 2012-03-29 | 1,460 | 1,470 | 1,453 | 1,453 | 4,600 | 363.25 |
| 2012-03-28 | 1,510 | 1,550 | 1,485 | 1,540 | 1,700 | 385 |
| 2012-03-27 | 1,540 | 1,546 | 1,530 | 1,541 | 2,300 | 385.25 |
| 2012-03-26 | 1,520 | 1,560 | 1,520 | 1,540 | 2,400 | 385 |
| 2012-03-23 | 1,580 | 1,580 | 1,510 | 1,535 | 3,100 | 383.75 |
| 2012-03-22 | 1,600 | 1,600 | 1,501 | 1,510 | 9,500 | 377.50 |
| 2012-03-21 | 1,459 | 1,620 | 1,445 | 1,570 | 25,600 | 392.50 |
| 2012-03-19 | 1,361 | 1,430 | 1,360 | 1,400 | 5,300 | 350 |
| 2012-03-16 | 1,385 | 1,419 | 1,350 | 1,365 | 12,300 | 341.25 |
| 2012-03-15 | 1,356 | 1,415 | 1,356 | 1,380 | 12,900 | 345 |
| 2012-03-14 | 1,364 | 1,364 | 1,341 | 1,350 | 4,500 | 337.50 |
| 2012-03-13 | 1,340 | 1,370 | 1,320 | 1,340 | 21,000 | 335 |
| 2012-03-12 | 1,278 | 1,280 | 1,250 | 1,260 | 2,700 | 315 |
| 2012-03-09 | 1,265 | 1,270 | 1,260 | 1,270 | 2,200 | 317.50 |
| 2012-03-08 | 1,260 | 1,265 | 1,257 | 1,265 | 1,600 | 316.25 |
| 2012-03-07 | 1,268 | 1,268 | 1,250 | 1,260 | 8,700 | 315 |
| 2012-03-06 | 1,250 | 1,290 | 1,240 | 1,255 | 10,800 | 313.75 |
| 2012-03-05 | 1,195 | 1,260 | 1,179 | 1,220 | 12,900 | 305 |
| 2012-03-02 | 1,161 | 1,161 | 1,150 | 1,159 | 2,000 | 289.75 |
| 2012-03-01 | 1,160 | 1,160 | 1,152 | 1,153 | 2,100 | 288.25 |
| 2012-02-29 | 1,154 | 1,154 | 1,147 | 1,147 | 1,600 | 286.75 |
| 2012-02-28 | 1,150 | 1,150 | 1,140 | 1,145 | 1,600 | 286.25 |
| 2012-02-27 | 1,152 | 1,160 | 1,152 | 1,155 | 2,400 | 288.75 |
| 2012-02-24 | 1,161 | 1,161 | 1,151 | 1,151 | 3,100 | 287.75 |
| 2012-02-23 | 1,144 | 1,160 | 1,144 | 1,157 | 13,800 | 289.25 |
| 2012-02-22 | 1,145 | 1,165 | 1,120 | 1,165 | 1,400 | 291.25 |
| 2012-02-21 | 1,150 | 1,170 | 1,145 | 1,145 | 4,000 | 286.25 |
| 2012-02-20 | 1,155 | 1,166 | 1,148 | 1,150 | 10,200 | 287.50 |
| 2012-02-17 | 1,150 | 1,160 | 1,143 | 1,151 | 5,800 | 287.75 |
| 2012-02-16 | 1,170 | 1,170 | 1,135 | 1,149 | 9,200 | 287.25 |
| 2012-02-15 | 1,140 | 1,169 | 1,140 | 1,169 | 1,000 | 292.25 |
| 2012-02-14 | 1,130 | 1,140 | 1,110 | 1,138 | 8,100 | 284.50 |
| 2012-02-13 | 1,129 | 1,140 | 1,111 | 1,123 | 6,900 | 280.75 |
| 2012-02-10 | 1,149 | 1,149 | 1,111 | 1,112 | 1,900 | 278 |
| 2012-02-09 | 1,092 | 1,112 | 1,089 | 1,112 | 6,100 | 278 |
| 2012-02-08 | 1,090 | 1,090 | 1,080 | 1,085 | 700 | 271.25 |
| 2012-02-07 | 1,071 | 1,095 | 1,070 | 1,072 | 2,400 | 268 |
| 2012-02-06 | 1,095 | 1,095 | 1,085 | 1,090 | 900 | 272.50 |
| 2012-02-03 | 1,080 | 1,080 | 1,073 | 1,075 | 900 | 268.75 |
| 2012-02-02 | 1,093 | 1,093 | 1,080 | 1,080 | 300 | 270 |
| 2012-01-31 | 1,080 | 1,093 | 1,070 | 1,093 | 1,000 | 273.25 |
| 2012-01-30 | 1,080 | 1,090 | 1,080 | 1,090 | 900 | 272.50 |
| 2012-01-27 | 1,080 | 1,090 | 1,080 | 1,090 | 400 | 272.50 |
| 2012-01-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 | 270 |
| 2012-01-25 | 1,099 | 1,100 | 1,080 | 1,090 | 2,600 | 272.50 |
| 2012-01-19 | 1,080 | 1,100 | 1,080 | 1,080 | 2,500 | 270 |
| 2012-01-18 | 1,075 | 1,080 | 1,065 | 1,080 | 500 | 270 |
| 2012-01-16 | 1,070 | 1,080 | 1,070 | 1,075 | 700 | 268.75 |
| 2012-01-13 | 1,075 | 1,080 | 1,075 | 1,075 | 800 | 268.75 |
| 2012-01-12 | 1,080 | 1,080 | 1,075 | 1,075 | 600 | 268.75 |
| 2012-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 270 |
| 2012-01-10 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 270 |
| 2012-01-05 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 275 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]1株→2株
