3254 (株)プレサンスコーポレーション 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 | 2,080 | 2,159 | 2,080 | 2,140 | 73,300 | 535 |
| 2012-12-27 | 2,000 | 2,079 | 2,000 | 2,070 | 52,300 | 517.50 |
| 2012-12-26 | 1,955 | 1,990 | 1,955 | 1,978 | 33,500 | 494.50 |
| 2012-12-25 | 1,960 | 1,960 | 1,900 | 1,937 | 21,300 | 484.25 |
| 2012-12-21 | 1,965 | 1,965 | 1,905 | 1,960 | 28,300 | 490 |
| 2012-12-20 | 1,965 | 1,965 | 1,950 | 1,956 | 39,900 | 489 |
| 2012-12-19 | 1,985 | 1,985 | 1,959 | 1,965 | 38,600 | 491.25 |
| 2012-12-18 | 1,899 | 1,932 | 1,899 | 1,925 | 27,400 | 481.25 |
| 2012-12-17 | 1,860 | 1,870 | 1,847 | 1,870 | 25,300 | 467.50 |
| 2012-12-14 | 1,840 | 1,840 | 1,830 | 1,835 | 8,600 | 458.75 |
| 2012-12-13 | 1,820 | 1,845 | 1,820 | 1,824 | 20,400 | 456 |
| 2012-12-12 | 1,826 | 1,840 | 1,784 | 1,818 | 18,300 | 454.50 |
| 2012-12-11 | 1,844 | 1,861 | 1,782 | 1,826 | 34,600 | 456.50 |
| 2012-12-10 | 1,800 | 1,828 | 1,790 | 1,827 | 26,200 | 456.75 |
| 2012-12-07 | 1,771 | 1,800 | 1,771 | 1,788 | 21,700 | 447 |
| 2012-12-06 | 1,780 | 1,820 | 1,766 | 1,800 | 41,700 | 450 |
| 2012-12-05 | 1,710 | 1,760 | 1,693 | 1,755 | 29,500 | 438.75 |
| 2012-12-04 | 1,726 | 1,727 | 1,662 | 1,682 | 22,200 | 420.50 |
| 2012-12-03 | 1,717 | 1,740 | 1,717 | 1,726 | 24,500 | 431.50 |
| 2012-11-30 | 1,710 | 1,733 | 1,686 | 1,687 | 21,900 | 421.75 |
| 2012-11-29 | 1,650 | 1,700 | 1,645 | 1,700 | 28,800 | 425 |
| 2012-11-28 | 1,648 | 1,660 | 1,645 | 1,645 | 8,200 | 411.25 |
| 2012-11-27 | 1,635 | 1,653 | 1,635 | 1,639 | 10,800 | 409.75 |
| 2012-11-26 | 1,650 | 1,650 | 1,636 | 1,636 | 8,100 | 409 |
| 2012-11-22 | 1,640 | 1,655 | 1,636 | 1,649 | 8,500 | 412.25 |
| 2012-11-21 | 1,652 | 1,660 | 1,635 | 1,640 | 12,400 | 410 |
| 2012-11-20 | 1,652 | 1,658 | 1,640 | 1,652 | 12,000 | 413 |
| 2012-11-19 | 1,603 | 1,672 | 1,603 | 1,650 | 17,700 | 412.50 |
| 2012-11-16 | 1,602 | 1,620 | 1,596 | 1,596 | 12,700 | 399 |
| 2012-11-15 | 1,580 | 1,600 | 1,553 | 1,599 | 10,300 | 399.75 |
| 2012-11-14 | 1,546 | 1,585 | 1,525 | 1,564 | 10,900 | 391 |
| 2012-11-13 | 1,609 | 1,610 | 1,511 | 1,563 | 18,200 | 390.75 |
| 2012-11-12 | 1,600 | 1,614 | 1,590 | 1,605 | 12,900 | 401.25 |
| 2012-11-09 | 1,601 | 1,609 | 1,576 | 1,600 | 14,300 | 400 |
| 2012-11-08 | 1,600 | 1,606 | 1,578 | 1,606 | 11,700 | 401.50 |
| 2012-11-07 | 1,600 | 1,629 | 1,588 | 1,609 | 19,700 | 402.25 |
| 2012-11-06 | 1,680 | 1,685 | 1,578 | 1,581 | 51,800 | 395.25 |
| 2012-11-05 | 1,567 | 1,620 | 1,556 | 1,620 | 43,200 | 405 |
| 2012-11-02 | 1,525 | 1,547 | 1,521 | 1,544 | 19,300 | 386 |
| 2012-11-01 | 1,475 | 1,500 | 1,470 | 1,499 | 34,800 | 374.75 |
| 2012-10-31 | 1,466 | 1,475 | 1,466 | 1,472 | 4,500 | 368 |
| 2012-10-30 | 1,478 | 1,478 | 1,462 | 1,465 | 10,300 | 366.25 |
| 2012-10-29 | 1,448 | 1,463 | 1,448 | 1,460 | 5,100 | 365 |
| 2012-10-26 | 1,458 | 1,459 | 1,434 | 1,451 | 3,000 | 362.75 |
| 2012-10-25 | 1,447 | 1,458 | 1,443 | 1,443 | 8,100 | 360.75 |
| 2012-10-24 | 1,429 | 1,447 | 1,429 | 1,437 | 4,600 | 359.25 |
| 2012-10-23 | 1,460 | 1,460 | 1,450 | 1,459 | 4,600 | 364.75 |
| 2012-10-22 | 1,449 | 1,469 | 1,440 | 1,469 | 6,600 | 367.25 |
| 2012-10-19 | 1,446 | 1,460 | 1,446 | 1,460 | 7,500 | 365 |
| 2012-10-18 | 1,408 | 1,444 | 1,408 | 1,440 | 9,300 | 360 |
| 2012-10-17 | 1,411 | 1,414 | 1,396 | 1,407 | 6,600 | 351.75 |
| 2012-10-16 | 1,370 | 1,392 | 1,370 | 1,392 | 4,300 | 348 |
| 2012-10-15 | 1,420 | 1,420 | 1,365 | 1,377 | 11,700 | 344.25 |
| 2012-10-12 | 1,440 | 1,442 | 1,420 | 1,420 | 5,600 | 355 |
| 2012-10-11 | 1,422 | 1,438 | 1,420 | 1,438 | 5,000 | 359.50 |
| 2012-10-10 | 1,445 | 1,450 | 1,426 | 1,440 | 10,700 | 360 |
| 2012-10-09 | 1,460 | 1,478 | 1,421 | 1,448 | 20,300 | 362 |
| 2012-10-05 | 1,394 | 1,422 | 1,394 | 1,420 | 9,600 | 355 |
| 2012-10-04 | 1,420 | 1,420 | 1,400 | 1,400 | 9,600 | 350 |
| 2012-10-03 | 1,358 | 1,411 | 1,358 | 1,411 | 26,200 | 352.75 |
| 2012-10-02 | 1,350 | 1,358 | 1,350 | 1,356 | 4,400 | 339 |
| 2012-10-01 | 1,362 | 1,369 | 1,343 | 1,349 | 8,000 | 337.25 |
| 2012-09-28 | 1,365 | 1,370 | 1,355 | 1,362 | 7,200 | 340.50 |
| 2012-09-27 | 1,353 | 1,355 | 1,339 | 1,343 | 3,800 | 335.75 |
| 2012-09-26 | 1,357 | 1,366 | 1,337 | 1,353 | 9,100 | 338.25 |
| 2012-09-25 | 1,376 | 1,376 | 1,351 | 1,357 | 6,000 | 339.25 |
| 2012-09-24 | 1,357 | 1,376 | 1,356 | 1,376 | 21,600 | 344 |
| 2012-09-21 | 1,332 | 1,357 | 1,330 | 1,356 | 15,000 | 339 |
| 2012-09-20 | 1,334 | 1,338 | 1,311 | 1,333 | 9,300 | 333.25 |
| 2012-09-19 | 1,325 | 1,330 | 1,305 | 1,328 | 14,300 | 332 |
| 2012-09-18 | 1,324 | 1,329 | 1,315 | 1,324 | 16,000 | 331 |
| 2012-09-14 | 1,289 | 1,326 | 1,289 | 1,311 | 28,000 | 327.75 |
| 2012-09-13 | 1,290 | 1,295 | 1,285 | 1,289 | 4,000 | 322.25 |
| 2012-09-12 | 1,279 | 1,294 | 1,279 | 1,287 | 10,400 | 321.75 |
| 2012-09-11 | 1,262 | 1,280 | 1,260 | 1,279 | 7,500 | 319.75 |
| 2012-09-10 | 1,270 | 1,270 | 1,263 | 1,266 | 5,300 | 316.50 |
| 2012-09-07 | 1,252 | 1,262 | 1,251 | 1,260 | 4,400 | 315 |
| 2012-09-06 | 1,251 | 1,259 | 1,246 | 1,248 | 3,800 | 312 |
| 2012-09-05 | 1,263 | 1,264 | 1,246 | 1,250 | 14,000 | 312.50 |
| 2012-09-04 | 1,267 | 1,267 | 1,253 | 1,260 | 2,500 | 315 |
| 2012-09-03 | 1,256 | 1,270 | 1,256 | 1,267 | 3,500 | 316.75 |
| 2012-08-31 | 1,255 | 1,260 | 1,250 | 1,253 | 3,000 | 313.25 |
| 2012-08-30 | 1,269 | 1,269 | 1,256 | 1,263 | 2,100 | 315.75 |
| 2012-08-29 | 1,257 | 1,269 | 1,257 | 1,269 | 3,500 | 317.25 |
| 2012-08-28 | 1,267 | 1,267 | 1,255 | 1,255 | 3,900 | 313.75 |
| 2012-08-27 | 1,270 | 1,270 | 1,261 | 1,262 | 4,600 | 315.50 |
| 2012-08-24 | 1,263 | 1,263 | 1,252 | 1,256 | 3,700 | 314 |
| 2012-08-23 | 1,261 | 1,266 | 1,246 | 1,256 | 6,400 | 314 |
| 2012-08-22 | 1,275 | 1,276 | 1,261 | 1,261 | 3,200 | 315.25 |
| 2012-08-21 | 1,258 | 1,274 | 1,258 | 1,272 | 11,300 | 318 |
| 2012-08-20 | 1,260 | 1,260 | 1,252 | 1,258 | 4,700 | 314.50 |
| 2012-08-17 | 1,250 | 1,256 | 1,250 | 1,256 | 3,600 | 314 |
| 2012-08-16 | 1,255 | 1,255 | 1,242 | 1,254 | 6,200 | 313.50 |
| 2012-08-15 | 1,255 | 1,260 | 1,240 | 1,242 | 4,600 | 310.50 |
| 2012-08-14 | 1,259 | 1,261 | 1,249 | 1,255 | 4,600 | 313.75 |
| 2012-08-13 | 1,249 | 1,260 | 1,240 | 1,259 | 10,400 | 314.75 |
| 2012-08-10 | 1,273 | 1,273 | 1,251 | 1,253 | 6,100 | 313.25 |
| 2012-08-09 | 1,265 | 1,271 | 1,263 | 1,271 | 6,200 | 317.75 |
| 2012-08-08 | 1,267 | 1,274 | 1,264 | 1,266 | 4,400 | 316.50 |
| 2012-08-07 | 1,272 | 1,279 | 1,250 | 1,263 | 7,800 | 315.75 |
| 2012-08-06 | 1,285 | 1,289 | 1,270 | 1,280 | 13,600 | 320 |
| 2012-08-03 | 1,213 | 1,300 | 1,213 | 1,293 | 16,200 | 323.25 |
| 2012-08-02 | 1,230 | 1,239 | 1,220 | 1,224 | 2,300 | 306 |
| 2012-08-01 | 1,230 | 1,240 | 1,230 | 1,230 | 2,600 | 307.50 |
| 2012-07-31 | 1,231 | 1,238 | 1,224 | 1,238 | 2,400 | 309.50 |
| 2012-07-30 | 1,242 | 1,242 | 1,220 | 1,230 | 3,700 | 307.50 |
| 2012-07-27 | 1,244 | 1,244 | 1,217 | 1,238 | 1,500 | 309.50 |
| 2012-07-26 | 1,209 | 1,232 | 1,209 | 1,232 | 2,500 | 308 |
| 2012-07-25 | 1,214 | 1,225 | 1,202 | 1,202 | 3,900 | 300.50 |
| 2012-07-24 | 1,221 | 1,232 | 1,214 | 1,232 | 2,700 | 308 |
| 2012-07-23 | 1,243 | 1,260 | 1,226 | 1,226 | 7,500 | 306.50 |
| 2012-07-20 | 1,265 | 1,265 | 1,247 | 1,256 | 3,500 | 314 |
| 2012-07-19 | 1,260 | 1,275 | 1,256 | 1,269 | 3,200 | 317.25 |
| 2012-07-18 | 1,258 | 1,275 | 1,258 | 1,261 | 2,500 | 315.25 |
| 2012-07-17 | 1,284 | 1,285 | 1,256 | 1,258 | 6,600 | 314.50 |
| 2012-07-13 | 1,282 | 1,285 | 1,271 | 1,272 | 4,900 | 318 |
| 2012-07-12 | 1,282 | 1,290 | 1,278 | 1,285 | 4,000 | 321.25 |
| 2012-07-11 | 1,298 | 1,298 | 1,280 | 1,282 | 4,500 | 320.50 |
| 2012-07-10 | 1,300 | 1,302 | 1,284 | 1,300 | 15,400 | 325 |
| 2012-07-09 | 1,299 | 1,299 | 1,286 | 1,290 | 10,800 | 322.50 |
| 2012-07-06 | 1,288 | 1,295 | 1,285 | 1,294 | 5,300 | 323.50 |
| 2012-07-05 | 1,287 | 1,295 | 1,282 | 1,288 | 4,100 | 322 |
| 2012-07-04 | 1,297 | 1,304 | 1,281 | 1,281 | 9,500 | 320.25 |
| 2012-07-03 | 1,294 | 1,300 | 1,291 | 1,292 | 7,100 | 323 |
| 2012-07-02 | 1,293 | 1,307 | 1,290 | 1,290 | 10,900 | 322.50 |
| 2012-06-29 | 1,278 | 1,285 | 1,254 | 1,285 | 6,900 | 321.25 |
| 2012-06-28 | 1,252 | 1,281 | 1,252 | 1,281 | 8,800 | 320.25 |
| 2012-06-27 | 1,238 | 1,249 | 1,238 | 1,244 | 3,200 | 311 |
| 2012-06-26 | 1,249 | 1,255 | 1,240 | 1,240 | 4,900 | 310 |
| 2012-06-25 | 1,240 | 1,251 | 1,237 | 1,248 | 9,200 | 312 |
| 2012-06-22 | 1,226 | 1,239 | 1,221 | 1,232 | 6,200 | 308 |
| 2012-06-21 | 1,228 | 1,239 | 1,222 | 1,226 | 8,400 | 306.50 |
| 2012-06-20 | 1,220 | 1,230 | 1,219 | 1,223 | 6,200 | 305.75 |
| 2012-06-19 | 1,208 | 1,219 | 1,207 | 1,219 | 8,200 | 304.75 |
| 2012-06-18 | 1,208 | 1,214 | 1,200 | 1,208 | 11,600 | 302 |
| 2012-06-15 | 1,211 | 1,229 | 1,201 | 1,202 | 9,100 | 300.50 |
| 2012-06-14 | 1,233 | 1,233 | 1,217 | 1,229 | 1,700 | 307.25 |
| 2012-06-13 | 1,234 | 1,240 | 1,220 | 1,235 | 3,200 | 308.75 |
| 2012-06-12 | 1,227 | 1,233 | 1,190 | 1,225 | 8,200 | 306.25 |
| 2012-06-11 | 1,230 | 1,243 | 1,223 | 1,240 | 5,600 | 310 |
| 2012-06-08 | 1,246 | 1,246 | 1,230 | 1,230 | 5,700 | 307.50 |
| 2012-06-07 | 1,245 | 1,245 | 1,221 | 1,223 | 6,900 | 305.75 |
| 2012-06-06 | 1,196 | 1,220 | 1,196 | 1,215 | 3,300 | 303.75 |
| 2012-06-05 | 1,186 | 1,200 | 1,170 | 1,200 | 3,700 | 300 |
| 2012-06-04 | 1,200 | 1,200 | 1,170 | 1,185 | 7,600 | 296.25 |
| 2012-06-01 | 1,210 | 1,219 | 1,196 | 1,210 | 4,700 | 302.50 |
| 2012-05-31 | 1,206 | 1,214 | 1,203 | 1,214 | 2,000 | 303.50 |
| 2012-05-30 | 1,214 | 1,225 | 1,207 | 1,225 | 11,200 | 306.25 |
| 2012-05-29 | 1,203 | 1,210 | 1,203 | 1,210 | 1,700 | 302.50 |
| 2012-05-28 | 1,208 | 1,208 | 1,200 | 1,204 | 1,300 | 301 |
| 2012-05-25 | 1,214 | 1,215 | 1,198 | 1,208 | 4,000 | 302 |
| 2012-05-24 | 1,210 | 1,217 | 1,192 | 1,208 | 5,200 | 302 |
| 2012-05-23 | 1,225 | 1,225 | 1,202 | 1,212 | 11,000 | 303 |
| 2012-05-22 | 1,229 | 1,229 | 1,216 | 1,218 | 3,700 | 304.50 |
| 2012-05-21 | 1,184 | 1,216 | 1,184 | 1,200 | 2,800 | 300 |
| 2012-05-18 | 1,180 | 1,185 | 1,169 | 1,179 | 8,000 | 294.75 |
| 2012-05-17 | 1,163 | 1,198 | 1,163 | 1,198 | 11,400 | 299.50 |
| 2012-05-16 | 1,166 | 1,170 | 1,144 | 1,156 | 15,700 | 289 |
| 2012-05-15 | 1,177 | 1,179 | 1,140 | 1,165 | 25,000 | 291.25 |
| 2012-05-14 | 1,256 | 1,258 | 1,199 | 1,199 | 19,300 | 299.75 |
| 2012-05-11 | 1,302 | 1,307 | 1,260 | 1,260 | 20,700 | 315 |
| 2012-05-10 | 1,318 | 1,318 | 1,285 | 1,286 | 26,600 | 321.50 |
| 2012-05-09 | 1,274 | 1,358 | 1,268 | 1,319 | 43,400 | 329.75 |
| 2012-05-08 | 1,252 | 1,277 | 1,252 | 1,277 | 3,000 | 319.25 |
| 2012-05-07 | 1,250 | 1,258 | 1,237 | 1,250 | 5,000 | 312.50 |
| 2012-05-02 | 1,260 | 1,275 | 1,258 | 1,275 | 4,400 | 318.75 |
| 2012-05-01 | 1,272 | 1,280 | 1,250 | 1,263 | 6,200 | 315.75 |
| 2012-04-27 | 1,275 | 1,288 | 1,273 | 1,274 | 6,200 | 318.50 |
| 2012-04-26 | 1,291 | 1,291 | 1,260 | 1,271 | 5,700 | 317.75 |
| 2012-04-25 | 1,269 | 1,290 | 1,269 | 1,280 | 2,700 | 320 |
| 2012-04-24 | 1,250 | 1,263 | 1,245 | 1,263 | 3,700 | 315.75 |
| 2012-04-23 | 1,270 | 1,272 | 1,251 | 1,252 | 7,100 | 313 |
| 2012-04-20 | 1,262 | 1,265 | 1,250 | 1,265 | 6,600 | 316.25 |
| 2012-04-19 | 1,287 | 1,287 | 1,271 | 1,271 | 9,300 | 317.75 |
| 2012-04-18 | 1,290 | 1,293 | 1,283 | 1,290 | 5,500 | 322.50 |
| 2012-04-17 | 1,304 | 1,304 | 1,285 | 1,289 | 8,600 | 322.25 |
| 2012-04-16 | 1,317 | 1,317 | 1,290 | 1,296 | 6,500 | 324 |
| 2012-04-13 | 1,315 | 1,319 | 1,296 | 1,317 | 32,700 | 329.25 |
| 2012-04-12 | 1,212 | 1,275 | 1,212 | 1,270 | 19,200 | 317.50 |
| 2012-04-11 | 1,202 | 1,220 | 1,191 | 1,207 | 11,900 | 301.75 |
| 2012-04-10 | 1,240 | 1,248 | 1,215 | 1,225 | 13,900 | 306.25 |
| 2012-04-09 | 1,241 | 1,247 | 1,225 | 1,240 | 11,400 | 310 |
| 2012-04-06 | 1,255 | 1,255 | 1,247 | 1,247 | 8,000 | 311.75 |
| 2012-04-05 | 1,252 | 1,261 | 1,241 | 1,255 | 17,800 | 313.75 |
| 2012-04-04 | 1,300 | 1,301 | 1,272 | 1,281 | 14,500 | 320.25 |
| 2012-04-03 | 1,310 | 1,314 | 1,289 | 1,293 | 14,300 | 323.25 |
| 2012-04-02 | 1,297 | 1,311 | 1,297 | 1,305 | 16,000 | 326.25 |
| 2012-03-30 | 1,299 | 1,300 | 1,292 | 1,295 | 10,600 | 323.75 |
| 2012-03-29 | 1,308 | 1,310 | 1,278 | 1,302 | 34,900 | 325.50 |
| 2012-03-28 | 1,305 | 1,324 | 1,300 | 1,313 | 66,900 | 328.25 |
| 2012-03-27 | 1,350 | 1,370 | 1,345 | 1,370 | 37,600 | 342.50 |
| 2012-03-26 | 1,330 | 1,348 | 1,330 | 1,343 | 23,900 | 335.75 |
| 2012-03-23 | 1,332 | 1,340 | 1,327 | 1,329 | 35,800 | 332.25 |
| 2012-03-22 | 1,370 | 1,370 | 1,350 | 1,356 | 39,500 | 339 |
| 2012-03-21 | 1,409 | 1,410 | 1,376 | 1,380 | 39,700 | 345 |
| 2012-03-19 | 1,420 | 1,422 | 1,407 | 1,408 | 29,600 | 352 |
| 2012-03-16 | 1,388 | 1,400 | 1,385 | 1,399 | 28,100 | 349.75 |
| 2012-03-15 | 1,446 | 1,450 | 1,388 | 1,388 | 41,900 | 347 |
| 2012-03-14 | 1,489 | 1,498 | 1,462 | 1,465 | 34,200 | 366.25 |
| 2012-03-13 | 1,430 | 1,475 | 1,430 | 1,475 | 29,700 | 368.75 |
| 2012-03-12 | 1,370 | 1,420 | 1,370 | 1,420 | 31,100 | 355 |
| 2012-03-09 | 1,354 | 1,360 | 1,350 | 1,357 | 16,500 | 339.25 |
| 2012-03-08 | 1,337 | 1,349 | 1,337 | 1,349 | 10,800 | 337.25 |
| 2012-03-07 | 1,319 | 1,329 | 1,318 | 1,329 | 10,300 | 332.25 |
| 2012-03-06 | 1,330 | 1,335 | 1,321 | 1,333 | 14,200 | 333.25 |
| 2012-03-05 | 1,302 | 1,326 | 1,300 | 1,319 | 17,000 | 329.75 |
| 2012-03-02 | 1,295 | 1,299 | 1,293 | 1,299 | 7,100 | 324.75 |
| 2012-03-01 | 1,299 | 1,299 | 1,286 | 1,294 | 10,300 | 323.50 |
| 2012-02-29 | 1,290 | 1,294 | 1,286 | 1,294 | 9,800 | 323.50 |
| 2012-02-28 | 1,290 | 1,290 | 1,268 | 1,278 | 16,600 | 319.50 |
| 2012-02-27 | 1,262 | 1,293 | 1,262 | 1,290 | 25,100 | 322.50 |
| 2012-02-24 | 1,230 | 1,249 | 1,228 | 1,244 | 15,600 | 311 |
| 2012-02-23 | 1,221 | 1,230 | 1,220 | 1,230 | 6,000 | 307.50 |
| 2012-02-22 | 1,230 | 1,230 | 1,218 | 1,218 | 12,900 | 304.50 |
| 2012-02-21 | 1,230 | 1,232 | 1,225 | 1,225 | 10,400 | 306.25 |
| 2012-02-20 | 1,227 | 1,237 | 1,227 | 1,230 | 12,900 | 307.50 |
| 2012-02-17 | 1,215 | 1,220 | 1,215 | 1,216 | 10,300 | 304 |
| 2012-02-16 | 1,206 | 1,219 | 1,206 | 1,215 | 6,300 | 303.75 |
| 2012-02-15 | 1,209 | 1,214 | 1,200 | 1,206 | 8,700 | 301.50 |
| 2012-02-14 | 1,193 | 1,212 | 1,192 | 1,209 | 10,400 | 302.25 |
| 2012-02-13 | 1,175 | 1,194 | 1,175 | 1,193 | 7,300 | 298.25 |
| 2012-02-10 | 1,160 | 1,172 | 1,160 | 1,164 | 18,100 | 291 |
| 2012-02-09 | 1,227 | 1,227 | 1,167 | 1,180 | 43,900 | 295 |
| 2012-02-08 | 1,234 | 1,235 | 1,227 | 1,227 | 9,100 | 306.75 |
| 2012-02-07 | 1,225 | 1,234 | 1,223 | 1,228 | 14,400 | 307 |
| 2012-02-06 | 1,198 | 1,228 | 1,194 | 1,221 | 29,700 | 305.25 |
| 2012-02-03 | 1,180 | 1,200 | 1,174 | 1,198 | 26,000 | 299.50 |
| 2012-02-02 | 1,170 | 1,183 | 1,170 | 1,180 | 7,500 | 295 |
| 2012-02-01 | 1,150 | 1,165 | 1,150 | 1,165 | 6,900 | 291.25 |
| 2012-01-31 | 1,154 | 1,154 | 1,140 | 1,151 | 10,700 | 287.75 |
| 2012-01-30 | 1,145 | 1,150 | 1,145 | 1,150 | 5,500 | 287.50 |
| 2012-01-27 | 1,140 | 1,142 | 1,136 | 1,138 | 7,500 | 284.50 |
| 2012-01-26 | 1,134 | 1,140 | 1,125 | 1,135 | 8,200 | 283.75 |
| 2012-01-25 | 1,127 | 1,130 | 1,120 | 1,130 | 6,000 | 282.50 |
| 2012-01-24 | 1,128 | 1,128 | 1,110 | 1,118 | 9,900 | 279.50 |
| 2012-01-23 | 1,110 | 1,130 | 1,107 | 1,115 | 11,200 | 278.75 |
| 2012-01-20 | 1,080 | 1,094 | 1,077 | 1,094 | 7,800 | 273.50 |
| 2012-01-19 | 1,066 | 1,080 | 1,066 | 1,080 | 7,900 | 270 |
| 2012-01-18 | 1,065 | 1,070 | 1,065 | 1,065 | 4,200 | 266.25 |
| 2012-01-17 | 1,065 | 1,070 | 1,062 | 1,064 | 4,400 | 266 |
| 2012-01-16 | 1,069 | 1,070 | 1,062 | 1,062 | 7,500 | 265.50 |
| 2012-01-13 | 1,070 | 1,070 | 1,064 | 1,069 | 3,500 | 267.25 |
| 2012-01-12 | 1,068 | 1,068 | 1,060 | 1,066 | 6,200 | 266.50 |
| 2012-01-11 | 1,069 | 1,069 | 1,065 | 1,069 | 4,200 | 267.25 |
| 2012-01-10 | 1,069 | 1,069 | 1,061 | 1,067 | 7,000 | 266.75 |
| 2012-01-06 | 1,067 | 1,069 | 1,048 | 1,066 | 9,400 | 266.50 |
| 2012-01-05 | 1,067 | 1,069 | 1,066 | 1,068 | 5,900 | 267 |
| 2012-01-04 | 1,050 | 1,064 | 1,048 | 1,064 | 13,900 | 266 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
