3085 アークランドサービスホールディングス(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 | 1,550 | 1,645 | 1,550 | 1,610 | 10,700 | 402.50 |
| 2012-12-27 | 1,507 | 1,540 | 1,507 | 1,540 | 7,700 | 385 |
| 2012-12-26 | 1,504 | 1,535 | 1,504 | 1,534 | 6,800 | 383.50 |
| 2012-12-25 | 1,550 | 1,551 | 1,485 | 1,540 | 29,900 | 385 |
| 2012-12-21 | 1,585 | 1,585 | 1,553 | 1,554 | 16,800 | 388.50 |
| 2012-12-20 | 1,590 | 1,610 | 1,585 | 1,587 | 4,500 | 396.75 |
| 2012-12-19 | 1,619 | 1,635 | 1,573 | 1,620 | 27,300 | 405 |
| 2012-12-18 | 1,626 | 1,650 | 1,601 | 1,620 | 16,700 | 405 |
| 2012-12-17 | 1,650 | 1,650 | 1,610 | 1,640 | 4,900 | 410 |
| 2012-12-14 | 1,660 | 1,681 | 1,625 | 1,650 | 9,700 | 412.50 |
| 2012-12-13 | 1,620 | 1,681 | 1,620 | 1,665 | 21,600 | 416.25 |
| 2012-12-12 | 1,648 | 1,670 | 1,581 | 1,625 | 11,700 | 406.25 |
| 2012-12-11 | 1,658 | 1,660 | 1,601 | 1,648 | 12,400 | 412 |
| 2012-12-10 | 1,680 | 1,700 | 1,666 | 1,670 | 6,000 | 417.50 |
| 2012-12-07 | 1,701 | 1,701 | 1,662 | 1,699 | 2,800 | 424.75 |
| 2012-12-06 | 1,704 | 1,704 | 1,650 | 1,701 | 9,600 | 425.25 |
| 2012-12-05 | 1,679 | 1,700 | 1,665 | 1,700 | 10,900 | 425 |
| 2012-12-04 | 1,580 | 1,709 | 1,580 | 1,675 | 23,900 | 418.75 |
| 2012-12-03 | 1,490 | 1,580 | 1,490 | 1,580 | 12,400 | 395 |
| 2012-11-30 | 1,505 | 1,505 | 1,486 | 1,490 | 2,300 | 372.50 |
| 2012-11-29 | 1,486 | 1,509 | 1,480 | 1,490 | 5,400 | 372.50 |
| 2012-11-28 | 1,503 | 1,503 | 1,480 | 1,486 | 5,600 | 371.50 |
| 2012-11-27 | 1,535 | 1,535 | 1,473 | 1,490 | 9,500 | 372.50 |
| 2012-11-26 | 1,550 | 1,550 | 1,500 | 1,510 | 8,900 | 377.50 |
| 2012-11-22 | 1,483 | 1,510 | 1,478 | 1,510 | 12,900 | 377.50 |
| 2012-11-21 | 1,482 | 1,523 | 1,482 | 1,490 | 5,600 | 372.50 |
| 2012-11-20 | 1,521 | 1,530 | 1,481 | 1,491 | 10,200 | 372.75 |
| 2012-11-19 | 1,500 | 1,560 | 1,500 | 1,531 | 47,200 | 382.75 |
| 2012-11-16 | 1,525 | 1,540 | 1,481 | 1,491 | 6,900 | 372.75 |
| 2012-11-15 | 1,480 | 1,508 | 1,480 | 1,492 | 15,400 | 373 |
| 2012-11-14 | 1,480 | 1,499 | 1,452 | 1,472 | 16,000 | 368 |
| 2012-11-13 | 1,443 | 1,450 | 1,435 | 1,450 | 13,400 | 362.50 |
| 2012-11-12 | 1,421 | 1,475 | 1,420 | 1,448 | 16,400 | 362 |
| 2012-11-09 | 1,410 | 1,425 | 1,410 | 1,410 | 16,300 | 352.50 |
| 2012-11-08 | 1,406 | 1,424 | 1,387 | 1,417 | 4,500 | 354.25 |
| 2012-11-07 | 1,378 | 1,429 | 1,372 | 1,406 | 19,200 | 351.50 |
| 2012-11-06 | 1,339 | 1,367 | 1,320 | 1,364 | 9,600 | 341 |
| 2012-11-05 | 1,316 | 1,325 | 1,316 | 1,325 | 3,800 | 331.25 |
| 2012-11-02 | 1,315 | 1,320 | 1,305 | 1,316 | 3,400 | 329 |
| 2012-11-01 | 1,326 | 1,330 | 1,315 | 1,315 | 3,700 | 328.75 |
| 2012-10-31 | 1,336 | 1,337 | 1,326 | 1,326 | 1,500 | 331.50 |
| 2012-10-30 | 1,335 | 1,341 | 1,321 | 1,337 | 2,800 | 334.25 |
| 2012-10-29 | 1,322 | 1,345 | 1,301 | 1,325 | 3,900 | 331.25 |
| 2012-10-26 | 1,331 | 1,340 | 1,313 | 1,334 | 2,800 | 333.50 |
| 2012-10-25 | 1,344 | 1,344 | 1,322 | 1,340 | 1,900 | 335 |
| 2012-10-24 | 1,289 | 1,345 | 1,285 | 1,332 | 6,200 | 333 |
| 2012-10-23 | 1,286 | 1,290 | 1,285 | 1,286 | 2,100 | 321.50 |
| 2012-10-22 | 1,300 | 1,300 | 1,282 | 1,283 | 1,300 | 320.75 |
| 2012-10-19 | 1,300 | 1,310 | 1,299 | 1,300 | 3,300 | 325 |
| 2012-10-18 | 1,277 | 1,299 | 1,277 | 1,299 | 3,500 | 324.75 |
| 2012-10-17 | 1,278 | 1,285 | 1,270 | 1,275 | 10,600 | 318.75 |
| 2012-10-16 | 1,278 | 1,278 | 1,230 | 1,278 | 14,900 | 319.50 |
| 2012-10-15 | 1,301 | 1,301 | 1,278 | 1,278 | 8,500 | 319.50 |
| 2012-10-12 | 1,330 | 1,337 | 1,300 | 1,300 | 10,700 | 325 |
| 2012-10-11 | 1,330 | 1,365 | 1,330 | 1,337 | 9,100 | 334.25 |
| 2012-10-10 | 1,340 | 1,365 | 1,330 | 1,355 | 4,600 | 338.75 |
| 2012-10-09 | 1,364 | 1,366 | 1,340 | 1,355 | 10,400 | 338.75 |
| 2012-10-05 | 1,345 | 1,357 | 1,340 | 1,357 | 14,400 | 339.25 |
| 2012-10-04 | 1,350 | 1,360 | 1,341 | 1,345 | 14,800 | 336.25 |
| 2012-10-03 | 1,333 | 1,343 | 1,321 | 1,343 | 8,800 | 335.75 |
| 2012-10-02 | 1,315 | 1,329 | 1,314 | 1,321 | 5,200 | 330.25 |
| 2012-10-01 | 1,297 | 1,314 | 1,274 | 1,314 | 4,400 | 328.50 |
| 2012-09-28 | 1,315 | 1,320 | 1,297 | 1,297 | 4,600 | 324.25 |
| 2012-09-27 | 1,340 | 1,340 | 1,301 | 1,310 | 4,500 | 327.50 |
| 2012-09-26 | 1,317 | 1,320 | 1,300 | 1,318 | 6,400 | 329.50 |
| 2012-09-25 | 1,318 | 1,338 | 1,317 | 1,317 | 3,000 | 329.25 |
| 2012-09-24 | 1,348 | 1,358 | 1,312 | 1,320 | 6,300 | 330 |
| 2012-09-21 | 1,369 | 1,380 | 1,304 | 1,348 | 9,000 | 337 |
| 2012-09-20 | 1,366 | 1,390 | 1,342 | 1,363 | 32,100 | 340.75 |
| 2012-09-19 | 1,318 | 1,348 | 1,310 | 1,335 | 15,300 | 333.75 |
| 2012-09-18 | 1,290 | 1,318 | 1,290 | 1,300 | 8,900 | 325 |
| 2012-09-14 | 1,275 | 1,288 | 1,250 | 1,288 | 10,700 | 322 |
| 2012-09-13 | 1,251 | 1,279 | 1,241 | 1,275 | 5,600 | 318.75 |
| 2012-09-12 | 1,243 | 1,250 | 1,240 | 1,240 | 1,700 | 310 |
| 2012-09-11 | 1,250 | 1,260 | 1,230 | 1,235 | 3,900 | 308.75 |
| 2012-09-10 | 1,241 | 1,260 | 1,238 | 1,238 | 3,200 | 309.50 |
| 2012-09-07 | 1,240 | 1,240 | 1,200 | 1,230 | 3,000 | 307.50 |
| 2012-09-06 | 1,220 | 1,240 | 1,195 | 1,215 | 2,200 | 303.75 |
| 2012-09-05 | 1,215 | 1,249 | 1,209 | 1,220 | 10,400 | 305 |
| 2012-09-04 | 1,199 | 1,209 | 1,199 | 1,208 | 6,000 | 302 |
| 2012-09-03 | 1,170 | 1,180 | 1,170 | 1,180 | 3,500 | 295 |
| 2012-08-31 | 1,200 | 1,200 | 1,175 | 1,175 | 3,800 | 293.75 |
| 2012-08-30 | 1,205 | 1,205 | 1,190 | 1,200 | 5,200 | 300 |
| 2012-08-29 | 1,201 | 1,201 | 1,175 | 1,175 | 2,700 | 293.75 |
| 2012-08-28 | 3,640 | 3,640 | 3,610 | 3,610 | 21,100 | 300.83 |
| 2012-08-27 | 3,650 | 3,670 | 3,570 | 3,640 | 2,100 | 303.33 |
| 2012-08-24 | 3,670 | 3,670 | 3,550 | 3,580 | 1,800 | 298.33 |
| 2012-08-23 | 3,710 | 3,710 | 3,640 | 3,640 | 1,900 | 303.33 |
| 2012-08-22 | 3,535 | 3,640 | 3,535 | 3,640 | 1,500 | 303.33 |
| 2012-08-21 | 3,540 | 3,540 | 3,480 | 3,500 | 1,000 | 291.67 |
| 2012-08-20 | 3,470 | 3,500 | 3,450 | 3,460 | 1,500 | 288.33 |
| 2012-08-17 | 3,350 | 3,440 | 3,350 | 3,440 | 2,300 | 286.67 |
| 2012-08-16 | 3,285 | 3,345 | 3,285 | 3,345 | 3,600 | 278.75 |
| 2012-08-15 | 3,345 | 3,390 | 3,265 | 3,285 | 4,500 | 273.75 |
| 2012-08-14 | 3,390 | 3,395 | 3,350 | 3,360 | 2,900 | 280 |
| 2012-08-13 | 3,480 | 3,480 | 3,380 | 3,390 | 2,900 | 282.50 |
| 2012-08-10 | 3,475 | 3,475 | 3,470 | 3,470 | 300 | 289.17 |
| 2012-08-09 | 3,470 | 3,490 | 3,465 | 3,465 | 800 | 288.75 |
| 2012-08-08 | 3,500 | 3,500 | 3,460 | 3,490 | 900 | 290.83 |
| 2012-08-07 | 3,500 | 3,530 | 3,495 | 3,500 | 1,300 | 291.67 |
| 2012-08-06 | 3,540 | 3,540 | 3,500 | 3,500 | 800 | 291.67 |
| 2012-08-03 | 3,500 | 3,545 | 3,495 | 3,495 | 1,200 | 291.25 |
| 2012-08-02 | 3,560 | 3,560 | 3,495 | 3,500 | 1,700 | 291.67 |
| 2012-08-01 | 3,575 | 3,575 | 3,500 | 3,560 | 1,600 | 296.67 |
| 2012-07-31 | 3,530 | 3,560 | 3,520 | 3,560 | 500 | 296.67 |
| 2012-07-30 | 3,540 | 3,545 | 3,530 | 3,530 | 800 | 294.17 |
| 2012-07-27 | 3,540 | 3,600 | 3,540 | 3,540 | 2,100 | 295 |
| 2012-07-26 | 3,550 | 3,550 | 3,480 | 3,500 | 1,700 | 291.67 |
| 2012-07-25 | 3,600 | 3,615 | 3,480 | 3,550 | 3,800 | 295.83 |
| 2012-07-24 | 3,570 | 3,660 | 3,500 | 3,560 | 15,800 | 296.67 |
| 2012-07-23 | 3,445 | 3,445 | 3,355 | 3,390 | 3,500 | 282.50 |
| 2012-07-20 | 3,440 | 3,450 | 3,400 | 3,445 | 2,600 | 287.08 |
| 2012-07-19 | 3,400 | 3,420 | 3,380 | 3,420 | 1,100 | 285 |
| 2012-07-18 | 3,405 | 3,450 | 3,405 | 3,410 | 1,300 | 284.17 |
| 2012-07-17 | 3,445 | 3,455 | 3,420 | 3,450 | 1,600 | 287.50 |
| 2012-07-13 | 3,375 | 3,375 | 3,335 | 3,375 | 600 | 281.25 |
| 2012-07-12 | 3,490 | 3,500 | 3,430 | 3,430 | 3,200 | 285.83 |
| 2012-07-11 | 3,330 | 3,440 | 3,320 | 3,440 | 3,700 | 286.67 |
| 2012-07-10 | 3,260 | 3,380 | 3,260 | 3,380 | 700 | 281.67 |
| 2012-07-09 | 3,285 | 3,285 | 3,250 | 3,275 | 800 | 272.92 |
| 2012-07-06 | 3,350 | 3,350 | 3,230 | 3,300 | 1,700 | 275 |
| 2012-07-05 | 3,395 | 3,395 | 3,320 | 3,350 | 1,100 | 279.17 |
| 2012-07-04 | 3,365 | 3,370 | 3,350 | 3,360 | 2,500 | 280 |
| 2012-07-03 | 3,400 | 3,400 | 3,360 | 3,370 | 800 | 280.83 |
| 2012-07-02 | 3,395 | 3,400 | 3,360 | 3,360 | 400 | 280 |
| 2012-06-29 | 3,365 | 3,380 | 3,330 | 3,380 | 900 | 281.67 |
| 2012-06-28 | 3,250 | 3,365 | 3,250 | 3,365 | 2,000 | 280.42 |
| 2012-06-27 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 270.83 |
| 2012-06-26 | 3,275 | 3,275 | 3,250 | 3,250 | 1,700 | 270.83 |
| 2012-06-25 | 3,270 | 3,280 | 3,250 | 3,250 | 900 | 270.83 |
| 2012-06-22 | 3,170 | 3,200 | 3,170 | 3,200 | 1,400 | 266.67 |
| 2012-06-20 | 3,155 | 3,160 | 3,150 | 3,150 | 700 | 262.50 |
| 2012-06-19 | 3,155 | 3,155 | 3,100 | 3,115 | 1,600 | 259.58 |
| 2012-06-18 | 3,140 | 3,160 | 3,140 | 3,160 | 500 | 263.33 |
| 2012-06-15 | 3,100 | 3,100 | 3,070 | 3,080 | 1,800 | 256.67 |
| 2012-06-14 | 3,040 | 3,180 | 3,040 | 3,180 | 3,500 | 265 |
| 2012-06-13 | 3,020 | 3,020 | 3,015 | 3,015 | 700 | 251.25 |
| 2012-06-12 | 3,000 | 3,020 | 2,990 | 3,020 | 300 | 251.67 |
| 2012-06-11 | 2,940 | 3,035 | 2,940 | 3,035 | 2,000 | 252.92 |
| 2012-06-08 | 3,000 | 3,000 | 2,985 | 2,985 | 700 | 248.75 |
| 2012-06-07 | 3,020 | 3,055 | 3,020 | 3,050 | 1,200 | 254.17 |
| 2012-06-06 | 3,050 | 3,050 | 3,000 | 3,050 | 300 | 254.17 |
| 2012-06-04 | 3,095 | 3,095 | 3,075 | 3,075 | 1,300 | 256.25 |
| 2012-05-31 | 3,110 | 3,120 | 3,085 | 3,120 | 800 | 260 |
| 2012-05-30 | 3,040 | 3,150 | 3,040 | 3,125 | 1,400 | 260.42 |
| 2012-05-29 | 2,931 | 3,040 | 2,931 | 3,040 | 1,200 | 253.33 |
| 2012-05-28 | 3,000 | 3,010 | 2,960 | 2,960 | 1,200 | 246.67 |
| 2012-05-23 | 3,090 | 3,090 | 3,085 | 3,085 | 500 | 257.08 |
| 2012-05-22 | 3,000 | 3,165 | 3,000 | 3,110 | 2,400 | 259.17 |
| 2012-05-21 | 2,985 | 2,985 | 2,921 | 2,966 | 900 | 247.17 |
| 2012-05-18 | 2,963 | 3,000 | 2,961 | 3,000 | 2,600 | 250 |
| 2012-05-17 | 2,961 | 3,010 | 2,961 | 3,010 | 800 | 250.83 |
| 2012-05-16 | 2,940 | 3,000 | 2,940 | 3,000 | 900 | 250 |
| 2012-05-15 | 3,005 | 3,005 | 2,940 | 2,940 | 5,600 | 245 |
| 2012-05-14 | 3,010 | 3,105 | 3,010 | 3,050 | 5,500 | 254.17 |
| 2012-05-11 | 3,035 | 3,100 | 3,035 | 3,100 | 2,400 | 258.33 |
| 2012-05-10 | 3,045 | 3,150 | 3,045 | 3,100 | 2,400 | 258.33 |
| 2012-05-09 | 3,000 | 3,040 | 3,000 | 3,040 | 1,000 | 253.33 |
| 2012-05-08 | 3,030 | 3,035 | 2,966 | 3,035 | 3,400 | 252.92 |
| 2012-05-07 | 3,110 | 3,110 | 3,010 | 3,085 | 8,500 | 257.08 |
| 2012-05-02 | 3,285 | 3,290 | 3,100 | 3,150 | 10,600 | 262.50 |
| 2012-05-01 | 3,250 | 3,250 | 3,140 | 3,250 | 22,300 | 270.83 |
| 2012-04-27 | 2,695 | 2,760 | 2,695 | 2,750 | 1,700 | 229.17 |
| 2012-04-26 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 225 |
| 2012-04-25 | 2,656 | 2,730 | 2,620 | 2,730 | 600 | 227.50 |
| 2012-04-24 | 2,750 | 2,750 | 2,661 | 2,670 | 1,500 | 222.50 |
| 2012-04-23 | 2,828 | 2,829 | 2,750 | 2,750 | 1,400 | 229.17 |
| 2012-04-20 | 2,820 | 2,820 | 2,770 | 2,800 | 1,000 | 233.33 |
| 2012-04-19 | 2,780 | 2,899 | 2,780 | 2,820 | 4,700 | 235 |
| 2012-04-18 | 2,725 | 2,770 | 2,707 | 2,750 | 2,600 | 229.17 |
| 2012-04-17 | 2,660 | 2,700 | 2,660 | 2,666 | 1,700 | 222.17 |
| 2012-04-16 | 2,650 | 2,665 | 2,645 | 2,665 | 1,200 | 222.08 |
| 2012-04-13 | 2,600 | 2,630 | 2,600 | 2,630 | 1,800 | 219.17 |
| 2012-04-12 | 2,590 | 2,600 | 2,590 | 2,595 | 1,500 | 216.25 |
| 2012-04-11 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 214.08 |
| 2012-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 700 | 216.67 |
| 2012-04-09 | 2,605 | 2,605 | 2,600 | 2,600 | 400 | 216.67 |
| 2012-04-06 | 2,560 | 2,610 | 2,560 | 2,610 | 800 | 217.50 |
| 2012-04-05 | 2,510 | 2,610 | 2,505 | 2,610 | 1,900 | 217.50 |
| 2012-04-04 | 2,600 | 2,600 | 2,575 | 2,580 | 1,000 | 215 |
| 2012-04-03 | 2,580 | 2,600 | 2,580 | 2,600 | 700 | 216.67 |
| 2012-04-02 | 2,580 | 2,580 | 2,553 | 2,580 | 1,000 | 215 |
| 2012-03-30 | 2,551 | 2,565 | 2,545 | 2,550 | 1,900 | 212.50 |
| 2012-03-29 | 2,550 | 2,570 | 2,550 | 2,550 | 4,200 | 212.50 |
| 2012-03-28 | 2,527 | 2,550 | 2,520 | 2,520 | 1,200 | 210 |
| 2012-03-27 | 2,557 | 2,600 | 2,500 | 2,577 | 4,800 | 214.75 |
| 2012-03-26 | 2,505 | 2,520 | 2,505 | 2,507 | 2,000 | 208.92 |
| 2012-03-23 | 2,500 | 2,505 | 2,486 | 2,490 | 1,000 | 207.50 |
| 2012-03-22 | 2,500 | 2,500 | 2,485 | 2,500 | 900 | 208.33 |
| 2012-03-21 | 2,480 | 2,500 | 2,471 | 2,500 | 1,200 | 208.33 |
| 2012-03-19 | 2,480 | 2,500 | 2,480 | 2,480 | 800 | 206.67 |
| 2012-03-16 | 2,480 | 2,487 | 2,451 | 2,451 | 1,700 | 204.25 |
| 2012-03-15 | 2,486 | 2,486 | 2,455 | 2,455 | 500 | 204.58 |
| 2012-03-14 | 2,480 | 2,480 | 2,430 | 2,436 | 700 | 203 |
| 2012-03-13 | 2,435 | 2,450 | 2,410 | 2,450 | 1,400 | 204.17 |
| 2012-03-12 | 2,438 | 2,438 | 2,350 | 2,401 | 4,600 | 200.08 |
| 2012-03-09 | 2,449 | 2,476 | 2,401 | 2,440 | 1,900 | 203.33 |
| 2012-03-08 | 2,460 | 2,479 | 2,425 | 2,449 | 1,300 | 204.08 |
| 2012-03-07 | 2,441 | 2,460 | 2,441 | 2,460 | 600 | 205 |
| 2012-03-06 | 2,488 | 2,488 | 2,483 | 2,483 | 6,100 | 206.92 |
| 2012-03-05 | 2,405 | 2,529 | 2,405 | 2,438 | 4,700 | 203.17 |
| 2012-03-02 | 2,415 | 2,420 | 2,415 | 2,415 | 1,200 | 201.25 |
| 2012-03-01 | 2,394 | 2,400 | 2,394 | 2,395 | 900 | 199.58 |
| 2012-02-29 | 2,400 | 2,400 | 2,351 | 2,351 | 700 | 195.92 |
| 2012-02-28 | 2,400 | 2,410 | 2,400 | 2,400 | 3,600 | 200 |
| 2012-02-27 | 2,380 | 2,399 | 2,380 | 2,395 | 300 | 199.58 |
| 2012-02-24 | 2,350 | 2,377 | 2,350 | 2,377 | 1,000 | 198.08 |
| 2012-02-23 | 2,350 | 2,351 | 2,345 | 2,351 | 5,400 | 195.92 |
| 2012-02-22 | 2,274 | 2,295 | 2,265 | 2,285 | 1,200 | 190.42 |
| 2012-02-21 | 2,276 | 2,299 | 2,274 | 2,274 | 1,300 | 189.50 |
| 2012-02-20 | 2,350 | 2,350 | 2,266 | 2,299 | 1,700 | 191.58 |
| 2012-02-17 | 2,299 | 2,300 | 2,299 | 2,300 | 700 | 191.67 |
| 2012-02-16 | 2,243 | 2,275 | 2,243 | 2,275 | 2,100 | 189.58 |
| 2012-02-15 | 2,238 | 2,245 | 2,215 | 2,243 | 1,000 | 186.92 |
| 2012-02-14 | 2,199 | 2,250 | 2,191 | 2,212 | 10,600 | 184.33 |
| 2012-02-13 | 2,210 | 2,210 | 2,170 | 2,170 | 2,900 | 180.83 |
| 2012-02-10 | 2,190 | 2,200 | 2,190 | 2,200 | 2,600 | 183.33 |
| 2012-02-09 | 2,151 | 2,200 | 2,151 | 2,190 | 1,800 | 182.50 |
| 2012-02-08 | 2,130 | 2,130 | 2,130 | 2,130 | 300 | 177.50 |
| 2012-02-07 | 2,120 | 2,134 | 2,120 | 2,121 | 600 | 176.75 |
| 2012-02-06 | 2,125 | 2,125 | 2,119 | 2,119 | 500 | 176.58 |
| 2012-02-03 | 2,144 | 2,144 | 2,105 | 2,125 | 1,700 | 177.08 |
| 2012-02-02 | 2,137 | 2,144 | 2,137 | 2,144 | 200 | 178.67 |
| 2012-02-01 | 2,121 | 2,139 | 2,120 | 2,139 | 600 | 178.25 |
| 2012-01-31 | 2,111 | 2,130 | 2,111 | 2,130 | 500 | 177.50 |
| 2012-01-30 | 2,129 | 2,129 | 2,129 | 2,129 | 400 | 177.42 |
| 2012-01-27 | 2,124 | 2,145 | 2,124 | 2,126 | 1,200 | 177.17 |
| 2012-01-26 | 2,120 | 2,120 | 2,120 | 2,120 | 500 | 176.67 |
| 2012-01-25 | 2,120 | 2,120 | 2,102 | 2,102 | 200 | 175.17 |
| 2012-01-24 | 2,098 | 2,120 | 2,098 | 2,120 | 1,000 | 176.67 |
| 2012-01-23 | 2,065 | 2,089 | 2,065 | 2,089 | 300 | 174.08 |
| 2012-01-20 | 2,100 | 2,100 | 2,091 | 2,098 | 500 | 174.83 |
| 2012-01-19 | 2,095 | 2,100 | 2,082 | 2,091 | 5,200 | 174.25 |
| 2012-01-18 | 2,055 | 2,080 | 2,053 | 2,080 | 2,100 | 173.33 |
| 2012-01-17 | 2,073 | 2,080 | 2,051 | 2,055 | 3,600 | 171.25 |
| 2012-01-16 | 2,040 | 2,069 | 2,035 | 2,035 | 1,500 | 169.58 |
| 2012-01-13 | 2,020 | 2,045 | 2,020 | 2,027 | 500 | 168.92 |
| 2012-01-12 | 2,008 | 2,015 | 2,005 | 2,014 | 1,000 | 167.83 |
| 2012-01-11 | 2,020 | 2,021 | 2,020 | 2,020 | 1,100 | 168.33 |
| 2012-01-10 | 2,010 | 2,025 | 2,010 | 2,020 | 500 | 168.33 |
| 2012-01-06 | 2,037 | 2,037 | 2,002 | 2,010 | 1,700 | 167.50 |
| 2012-01-05 | 2,022 | 2,025 | 2,022 | 2,023 | 700 | 168.58 |
| 2012-01-04 | 2,050 | 2,050 | 2,001 | 2,020 | 2,200 | 168.33 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株