3350 (株)メタプラネット 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 | 7,904 | 8,851 | 7,795 | 8,173 | 3,401 | 3,809.11 |
| 2012-12-27 | 8,075 | 8,372 | 7,896 | 8,193 | 2,954 | 3,818.43 |
| 2012-12-26 | 7,725 | 8,334 | 7,575 | 8,293 | 4,967 | 3,865.03 |
| 2012-12-25 | 7,975 | 8,064 | 7,626 | 7,626 | 3,305 | 3,554.17 |
| 2012-12-21 | 8,323 | 8,473 | 7,844 | 8,064 | 4,854 | 3,758.31 |
| 2012-12-20 | 8,971 | 8,971 | 8,253 | 8,522 | 2,424 | 3,971.76 |
| 2012-12-19 | 9,112 | 9,210 | 8,612 | 8,701 | 4,599 | 4,055.19 |
| 2012-12-18 | 8,443 | 8,851 | 8,372 | 8,821 | 7,338 | 4,111.11 |
| 2012-12-17 | 9,281 | 9,390 | 8,862 | 9,031 | 3,974 | 4,208.99 |
| 2012-12-14 | 9,311 | 9,659 | 9,142 | 9,449 | 2,891 | 4,403.80 |
| 2012-12-13 | 9,539 | 9,868 | 9,221 | 9,251 | 5,084 | 4,311.52 |
| 2012-12-12 | 9,879 | 9,958 | 9,082 | 9,311 | 7,848 | 4,339.48 |
| 2012-12-11 | 10,208 | 10,845 | 9,789 | 9,828 | 6,223 | 4,580.44 |
| 2012-12-10 | 10,497 | 10,646 | 9,939 | 10,018 | 6,918 | 4,668.99 |
| 2012-12-07 | 10,766 | 12,181 | 10,356 | 10,416 | 16,649 | 4,854.48 |
| 2012-12-06 | 10,356 | 10,965 | 10,168 | 10,595 | 7,954 | 4,937.90 |
| 2012-12-05 | 11,463 | 11,901 | 10,497 | 10,954 | 17,992 | 5,105.22 |
| 2012-12-04 | 14,393 | 16,747 | 10,805 | 11,164 | 38,692 | 5,203.09 |
| 2012-12-03 | 13,357 | 13,795 | 11,961 | 13,795 | 11,513 | 6,429.30 |
| 2012-11-30 | 10,505 | 10,805 | 9,469 | 10,805 | 9,299 | 5,035.78 |
| 2012-11-29 | 8,413 | 9,311 | 8,124 | 9,311 | 10,885 | 4,339.48 |
| 2012-11-28 | 6,620 | 7,814 | 6,568 | 7,814 | 2,589 | 3,641.79 |
| 2012-11-27 | 7,186 | 7,276 | 6,489 | 6,818 | 2,075 | 3,177.60 |
| 2012-11-26 | 7,297 | 7,395 | 6,111 | 7,038 | 7,126 | 3,280.13 |
| 2012-11-22 | 6,399 | 6,399 | 6,399 | 6,399 | 562 | 2,982.32 |
| 2012-11-21 | 4,704 | 5,403 | 4,700 | 5,403 | 2,144 | 2,518.12 |
| 2012-11-20 | 4,704 | 4,704 | 4,606 | 4,700 | 135 | 2,190.48 |
| 2012-11-19 | 4,476 | 4,704 | 4,476 | 4,704 | 982 | 2,192.35 |
| 2012-11-16 | 4,341 | 4,486 | 4,285 | 4,465 | 613 | 2,080.96 |
| 2012-11-15 | 4,356 | 4,401 | 4,296 | 4,397 | 127 | 2,049.27 |
| 2012-11-14 | 4,412 | 4,561 | 4,390 | 4,446 | 236 | 2,072.10 |
| 2012-11-13 | 4,386 | 4,486 | 4,311 | 4,446 | 435 | 2,072.10 |
| 2012-11-12 | 4,495 | 4,495 | 4,292 | 4,412 | 439 | 2,056.26 |
| 2012-11-09 | 4,172 | 4,756 | 4,172 | 4,386 | 1,126 | 2,044.14 |
| 2012-11-08 | 4,046 | 4,172 | 4,046 | 4,172 | 108 | 1,944.40 |
| 2012-11-07 | 4,031 | 4,132 | 4,023 | 4,132 | 320 | 1,925.76 |
| 2012-11-06 | 4,162 | 4,247 | 4,012 | 4,241 | 298 | 1,976.56 |
| 2012-11-05 | 4,121 | 4,187 | 4,067 | 4,162 | 176 | 1,939.74 |
| 2012-11-02 | 4,256 | 4,386 | 4,097 | 4,187 | 310 | 1,951.39 |
| 2012-11-01 | 4,476 | 4,486 | 4,251 | 4,386 | 567 | 2,044.14 |
| 2012-10-31 | 4,236 | 4,726 | 4,236 | 4,476 | 2,439 | 2,086.08 |
| 2012-10-30 | 4,226 | 4,226 | 4,091 | 4,206 | 289 | 1,960.25 |
| 2012-10-29 | 4,375 | 4,486 | 4,181 | 4,206 | 738 | 1,960.25 |
| 2012-10-26 | 4,102 | 4,536 | 4,057 | 4,375 | 5,381 | 2,039.01 |
| 2012-10-25 | 3,907 | 4,067 | 3,896 | 4,046 | 151 | 1,885.68 |
| 2012-10-24 | 4,067 | 4,067 | 3,888 | 4,027 | 232 | 1,876.82 |
| 2012-10-23 | 3,952 | 4,082 | 3,858 | 4,082 | 286 | 1,902.46 |
| 2012-10-22 | 3,937 | 3,963 | 3,798 | 3,952 | 258 | 1,841.87 |
| 2012-10-19 | 4,147 | 4,147 | 3,888 | 3,978 | 893 | 1,853.99 |
| 2012-10-18 | 4,087 | 4,256 | 3,997 | 4,256 | 596 | 1,983.55 |
| 2012-10-17 | 3,982 | 4,121 | 3,892 | 4,042 | 604 | 1,883.81 |
| 2012-10-16 | 3,982 | 3,986 | 3,843 | 3,982 | 164 | 1,855.85 |
| 2012-10-15 | 3,941 | 3,986 | 3,896 | 3,986 | 248 | 1,857.71 |
| 2012-10-12 | 3,926 | 3,986 | 3,817 | 3,892 | 128 | 1,813.91 |
| 2012-10-11 | 4,061 | 4,217 | 3,809 | 3,907 | 659 | 1,820.90 |
| 2012-10-10 | 3,787 | 3,873 | 3,719 | 3,873 | 280 | 1,805.05 |
| 2012-10-09 | 3,858 | 3,888 | 3,728 | 3,817 | 226 | 1,778.95 |
| 2012-10-05 | 3,837 | 3,892 | 3,832 | 3,858 | 222 | 1,798.06 |
| 2012-10-04 | 3,907 | 4,196 | 3,817 | 3,896 | 466 | 1,815.77 |
| 2012-10-03 | 3,986 | 4,247 | 3,937 | 3,937 | 384 | 1,834.88 |
| 2012-10-02 | 4,046 | 4,147 | 3,896 | 4,023 | 569 | 1,874.96 |
| 2012-10-01 | 4,486 | 4,954 | 4,097 | 4,256 | 2,914 | 1,983.55 |
| 2012-09-28 | 3,698 | 4,401 | 3,693 | 4,401 | 2,413 | 2,051.13 |
| 2012-09-27 | 3,787 | 3,787 | 3,678 | 3,704 | 617 | 1,726.29 |
| 2012-09-26 | 3,963 | 3,963 | 3,888 | 3,888 | 525 | 1,812.04 |
| 2012-09-25 | 3,986 | 4,057 | 3,956 | 3,963 | 235 | 1,847 |
| 2012-09-24 | 4,097 | 4,266 | 3,993 | 4,067 | 399 | 1,895.47 |
| 2012-09-21 | 4,262 | 4,412 | 4,136 | 4,285 | 709 | 1,997.07 |
| 2012-09-20 | 4,546 | 4,636 | 4,405 | 4,540 | 233 | 2,115.91 |
| 2012-09-19 | 4,486 | 4,531 | 4,386 | 4,486 | 122 | 2,090.74 |
| 2012-09-18 | 4,345 | 4,480 | 4,345 | 4,480 | 53 | 2,087.95 |
| 2012-09-14 | 4,285 | 4,461 | 4,266 | 4,356 | 348 | 2,030.16 |
| 2012-09-13 | 4,456 | 4,456 | 4,285 | 4,416 | 37 | 2,058.12 |
| 2012-09-12 | 4,486 | 4,536 | 4,127 | 4,456 | 244 | 2,076.76 |
| 2012-09-11 | 4,386 | 4,546 | 4,386 | 4,516 | 254 | 2,104.73 |
| 2012-09-10 | 4,734 | 4,745 | 4,486 | 4,525 | 216 | 2,108.92 |
| 2012-09-07 | 4,685 | 4,685 | 4,506 | 4,666 | 124 | 2,174.64 |
| 2012-09-06 | 4,884 | 4,884 | 4,595 | 4,615 | 183 | 2,150.87 |
| 2012-09-05 | 4,880 | 4,880 | 4,880 | 4,880 | 16 | 2,274.37 |
| 2012-09-04 | 4,805 | 4,984 | 4,715 | 4,786 | 73 | 2,230.56 |
| 2012-09-03 | 4,993 | 4,993 | 4,835 | 4,875 | 63 | 2,272.04 |
| 2012-08-31 | 5,004 | 5,083 | 4,884 | 5,034 | 150 | 2,346.15 |
| 2012-08-30 | 5,083 | 5,164 | 4,984 | 5,004 | 146 | 2,332.16 |
| 2012-08-29 | 5,284 | 5,363 | 5,074 | 5,134 | 37 | 2,392.75 |
| 2012-08-28 | 5,382 | 5,572 | 5,292 | 5,292 | 178 | 2,466.39 |
| 2012-08-27 | 5,382 | 5,393 | 5,194 | 5,393 | 256 | 2,513.46 |
| 2012-08-24 | 4,816 | 5,123 | 4,816 | 5,123 | 300 | 2,387.62 |
| 2012-08-23 | 4,984 | 5,053 | 4,865 | 4,865 | 58 | 2,267.38 |
| 2012-08-22 | 4,993 | 4,993 | 4,865 | 4,984 | 211 | 2,322.84 |
| 2012-08-21 | 5,023 | 5,034 | 4,940 | 4,984 | 84 | 2,322.84 |
| 2012-08-20 | 4,984 | 5,023 | 4,903 | 5,014 | 65 | 2,336.82 |
| 2012-08-17 | 5,123 | 5,123 | 4,984 | 5,044 | 63 | 2,350.81 |
| 2012-08-16 | 5,014 | 5,164 | 4,933 | 5,123 | 120 | 2,387.62 |
| 2012-08-15 | 5,123 | 5,183 | 4,933 | 5,014 | 149 | 2,336.82 |
| 2012-08-14 | 5,153 | 5,153 | 5,023 | 5,083 | 50 | 2,368.98 |
| 2012-08-13 | 5,393 | 5,393 | 5,014 | 5,173 | 242 | 2,410.93 |
| 2012-08-10 | 5,632 | 5,722 | 5,004 | 5,143 | 557 | 2,396.95 |
| 2012-08-09 | 5,532 | 5,673 | 5,433 | 5,532 | 179 | 2,578.24 |
| 2012-08-08 | 5,453 | 5,523 | 5,382 | 5,523 | 91 | 2,574.05 |
| 2012-08-07 | 5,213 | 5,463 | 5,213 | 5,463 | 18 | 2,546.09 |
| 2012-08-06 | 5,143 | 5,224 | 5,083 | 5,224 | 26 | 2,434.70 |
| 2012-08-03 | 5,314 | 5,363 | 5,134 | 5,363 | 29 | 2,499.48 |
| 2012-08-02 | 5,153 | 5,303 | 4,984 | 5,303 | 66 | 2,471.52 |
| 2012-08-01 | 5,224 | 5,352 | 5,153 | 5,153 | 20 | 2,401.61 |
| 2012-07-31 | 5,273 | 5,463 | 5,083 | 5,463 | 178 | 2,546.09 |
| 2012-07-30 | 5,681 | 5,782 | 5,344 | 5,344 | 205 | 2,490.62 |
| 2012-07-27 | 5,433 | 5,681 | 5,433 | 5,583 | 195 | 2,602.01 |
| 2012-07-26 | 5,232 | 5,482 | 5,134 | 5,333 | 257 | 2,485.50 |
| 2012-07-25 | 5,284 | 5,463 | 4,984 | 4,984 | 262 | 2,322.84 |
| 2012-07-24 | 5,044 | 5,064 | 4,865 | 4,984 | 638 | 2,322.84 |
| 2012-07-23 | 5,632 | 5,673 | 5,134 | 5,363 | 231 | 2,499.48 |
| 2012-07-20 | 5,801 | 5,801 | 5,673 | 5,673 | 88 | 2,643.96 |
| 2012-07-19 | 6,119 | 6,119 | 5,583 | 5,703 | 193 | 2,657.94 |
| 2012-07-18 | 6,179 | 6,239 | 5,980 | 6,119 | 359 | 2,851.82 |
| 2012-07-17 | 6,269 | 6,310 | 6,070 | 6,179 | 277 | 2,879.78 |
| 2012-07-13 | 6,399 | 6,399 | 6,081 | 6,149 | 684 | 2,865.80 |
| 2012-07-12 | 6,799 | 7,017 | 6,688 | 6,897 | 191 | 3,214.42 |
| 2012-07-11 | 6,718 | 6,769 | 6,519 | 6,769 | 164 | 3,154.76 |
| 2012-07-10 | 6,778 | 6,778 | 6,538 | 6,620 | 263 | 3,085.32 |
| 2012-07-09 | 6,778 | 6,878 | 6,679 | 6,848 | 134 | 3,191.58 |
| 2012-07-06 | 6,979 | 6,987 | 6,729 | 6,927 | 224 | 3,228.40 |
| 2012-07-05 | 6,799 | 7,156 | 6,729 | 6,979 | 392 | 3,252.63 |
| 2012-07-04 | 6,878 | 6,957 | 6,778 | 6,799 | 128 | 3,168.74 |
| 2012-07-03 | 6,908 | 6,938 | 6,788 | 6,878 | 103 | 3,205.56 |
| 2012-07-02 | 7,028 | 7,028 | 6,878 | 6,968 | 94 | 3,247.51 |
| 2012-06-29 | 6,878 | 7,147 | 6,829 | 6,998 | 239 | 3,261.49 |
| 2012-06-28 | 7,017 | 7,216 | 6,998 | 7,137 | 402 | 3,326.27 |
| 2012-06-27 | 7,107 | 7,126 | 7,047 | 7,096 | 69 | 3,307.16 |
| 2012-06-26 | 7,276 | 7,276 | 7,038 | 7,096 | 492 | 3,307.16 |
| 2012-06-25 | 7,207 | 7,207 | 6,998 | 7,126 | 339 | 3,321.14 |
| 2012-06-22 | 7,357 | 7,357 | 7,107 | 7,246 | 365 | 3,377.07 |
| 2012-06-21 | 7,477 | 7,477 | 7,227 | 7,357 | 259 | 3,428.80 |
| 2012-06-20 | 7,616 | 7,616 | 7,346 | 7,447 | 257 | 3,470.75 |
| 2012-06-19 | 7,526 | 7,656 | 7,376 | 7,515 | 408 | 3,502.44 |
| 2012-06-18 | 7,417 | 7,695 | 7,336 | 7,695 | 487 | 3,586.33 |
| 2012-06-15 | 7,077 | 7,406 | 7,058 | 7,376 | 241 | 3,437.66 |
| 2012-06-14 | 7,485 | 7,485 | 6,979 | 7,038 | 505 | 3,280.13 |
| 2012-06-13 | 7,477 | 7,575 | 7,376 | 7,477 | 407 | 3,484.73 |
| 2012-06-12 | 7,665 | 7,665 | 7,256 | 7,605 | 1,011 | 3,544.39 |
| 2012-06-11 | 7,675 | 7,746 | 7,267 | 7,596 | 1,484 | 3,540.19 |
| 2012-06-08 | 6,758 | 6,889 | 6,739 | 6,799 | 132 | 3,168.74 |
| 2012-06-07 | 6,788 | 6,848 | 6,699 | 6,799 | 108 | 3,168.74 |
| 2012-06-06 | 6,729 | 6,829 | 6,530 | 6,679 | 312 | 3,112.81 |
| 2012-06-05 | 6,979 | 6,998 | 6,639 | 6,867 | 307 | 3,200.43 |
| 2012-06-04 | 7,096 | 7,336 | 6,788 | 6,919 | 525 | 3,224.67 |
| 2012-06-01 | 7,746 | 7,776 | 7,477 | 7,635 | 715 | 3,558.37 |
| 2012-05-31 | 6,968 | 7,844 | 6,878 | 7,765 | 942 | 3,618.96 |
| 2012-05-30 | 6,878 | 6,979 | 6,829 | 6,889 | 173 | 3,210.69 |
| 2012-05-29 | 6,699 | 6,968 | 6,699 | 6,938 | 283 | 3,233.52 |
| 2012-05-28 | 7,156 | 7,227 | 6,829 | 6,938 | 1,160 | 3,233.52 |
| 2012-05-25 | 7,186 | 7,286 | 7,038 | 7,227 | 742 | 3,368.21 |
| 2012-05-24 | 7,675 | 8,723 | 7,088 | 7,207 | 4,585 | 3,358.89 |
| 2012-05-23 | 6,478 | 7,376 | 6,459 | 7,376 | 1,526 | 3,437.66 |
| 2012-05-22 | 6,380 | 6,478 | 6,239 | 6,380 | 232 | 2,973.46 |
| 2012-05-21 | 6,160 | 6,429 | 6,030 | 6,299 | 185 | 2,935.71 |
| 2012-05-18 | 6,010 | 6,201 | 5,991 | 6,060 | 167 | 2,824.32 |
| 2012-05-17 | 6,269 | 6,290 | 6,030 | 6,209 | 232 | 2,893.77 |
| 2012-05-16 | 6,190 | 6,260 | 6,010 | 6,209 | 179 | 2,893.77 |
| 2012-05-15 | 6,579 | 6,579 | 5,891 | 6,579 | 912 | 3,066.21 |
| 2012-05-14 | 6,649 | 6,938 | 6,579 | 6,799 | 791 | 3,168.74 |
| 2012-05-11 | 6,938 | 6,938 | 6,709 | 6,778 | 333 | 3,158.95 |
| 2012-05-10 | 6,620 | 6,838 | 6,620 | 6,838 | 477 | 3,186.92 |
| 2012-05-09 | 6,919 | 6,968 | 6,679 | 6,799 | 502 | 3,168.74 |
| 2012-05-08 | 6,968 | 6,998 | 6,908 | 6,979 | 287 | 3,252.63 |
| 2012-05-07 | 7,327 | 7,327 | 6,927 | 7,058 | 646 | 3,289.45 |
| 2012-05-02 | 7,126 | 7,425 | 7,107 | 7,406 | 400 | 3,451.64 |
| 2012-05-01 | 7,267 | 7,267 | 7,058 | 7,227 | 719 | 3,368.21 |
| 2012-04-27 | 7,477 | 7,477 | 7,126 | 7,376 | 590 | 3,437.66 |
| 2012-04-26 | 7,515 | 7,575 | 7,286 | 7,425 | 755 | 3,460.49 |
| 2012-04-25 | 7,227 | 7,387 | 7,186 | 7,365 | 700 | 3,432.53 |
| 2012-04-24 | 8,015 | 8,015 | 7,286 | 7,376 | 1,642 | 3,437.66 |
| 2012-04-23 | 7,447 | 8,353 | 7,417 | 7,866 | 2,794 | 3,666.03 |
| 2012-04-20 | 7,177 | 7,417 | 7,147 | 7,417 | 1,242 | 3,456.77 |
| 2012-04-19 | 7,088 | 7,297 | 7,088 | 7,197 | 1,331 | 3,354.23 |
| 2012-04-18 | 6,829 | 7,207 | 6,829 | 7,017 | 1,066 | 3,270.34 |
| 2012-04-17 | 6,848 | 6,957 | 6,609 | 6,848 | 1,104 | 3,191.58 |
| 2012-04-16 | 7,137 | 7,197 | 6,818 | 6,949 | 1,106 | 3,238.65 |
| 2012-04-13 | 7,246 | 7,425 | 7,096 | 7,177 | 1,678 | 3,344.91 |
| 2012-04-12 | 7,167 | 7,605 | 7,167 | 7,496 | 1,608 | 3,493.58 |
| 2012-04-11 | 7,186 | 7,336 | 7,047 | 7,316 | 573 | 3,409.69 |
| 2012-04-10 | 7,126 | 7,246 | 7,088 | 7,177 | 773 | 3,344.91 |
| 2012-04-09 | 7,047 | 7,425 | 7,047 | 7,147 | 1,865 | 3,330.93 |
| 2012-04-06 | 6,709 | 7,365 | 6,658 | 6,998 | 2,262 | 3,261.49 |
| 2012-04-05 | 6,679 | 7,047 | 6,579 | 6,808 | 2,518 | 3,172.94 |
| 2012-04-04 | 7,256 | 7,316 | 6,758 | 6,897 | 3,866 | 3,214.42 |
| 2012-04-03 | 7,616 | 7,626 | 7,425 | 7,485 | 1,209 | 3,488.46 |
| 2012-04-02 | 7,855 | 7,945 | 7,575 | 7,776 | 1,332 | 3,624.08 |
| 2012-03-30 | 8,453 | 8,483 | 7,795 | 8,154 | 1,432 | 3,800.25 |
| 2012-03-29 | 8,005 | 8,671 | 8,005 | 8,424 | 1,080 | 3,926.09 |
| 2012-03-28 | 7,975 | 9,172 | 7,806 | 8,453 | 4,577 | 3,939.60 |
| 2012-03-27 | 8,135 | 8,304 | 7,177 | 7,675 | 1,856 | 3,577.01 |
| 2012-03-26 | 9,499 | 9,618 | 7,855 | 8,045 | 2,496 | 3,749.45 |
| 2012-03-23 | 9,759 | 9,759 | 9,172 | 9,349 | 1,881 | 4,357.19 |
| 2012-03-22 | 10,168 | 10,965 | 9,370 | 10,168 | 4,610 | 4,738.90 |
| 2012-03-21 | 9,469 | 10,127 | 9,071 | 10,127 | 4,302 | 4,719.79 |
| 2012-03-19 | 8,902 | 9,001 | 8,075 | 8,633 | 3,713 | 4,023.50 |
| 2012-03-16 | 7,776 | 8,911 | 7,376 | 7,526 | 6,878 | 3,507.57 |
| 2012-03-15 | 6,470 | 7,417 | 6,380 | 7,417 | 1,950 | 3,456.77 |
| 2012-03-14 | 6,419 | 6,478 | 6,290 | 6,419 | 571 | 2,991.64 |
| 2012-03-13 | 6,310 | 6,549 | 6,051 | 6,519 | 1,265 | 3,038.24 |
| 2012-03-12 | 6,998 | 7,177 | 6,299 | 6,340 | 3,052 | 2,954.82 |
| 2012-03-09 | 6,829 | 7,017 | 6,609 | 6,878 | 2,736 | 3,205.56 |
| 2012-03-08 | 7,316 | 7,915 | 7,017 | 7,126 | 12,797 | 3,321.14 |
| 2012-03-07 | 6,778 | 6,919 | 6,410 | 6,919 | 4,814 | 3,224.67 |
| 2012-03-06 | 5,842 | 6,179 | 5,792 | 5,921 | 1,220 | 2,759.54 |
| 2012-03-05 | 5,961 | 6,758 | 5,782 | 6,111 | 3,787 | 2,848.09 |
| 2012-03-02 | 6,848 | 6,889 | 5,673 | 5,782 | 8,438 | 2,694.76 |
| 2012-03-01 | 6,060 | 6,459 | 5,591 | 6,459 | 4,968 | 3,010.28 |
| 2012-02-29 | 4,974 | 5,463 | 4,974 | 5,463 | 3,272 | 2,546.09 |
| 2012-02-28 | 4,491 | 4,880 | 4,486 | 4,764 | 396 | 2,220.31 |
| 2012-02-27 | 4,606 | 4,606 | 4,405 | 4,480 | 289 | 2,087.95 |
| 2012-02-24 | 4,367 | 4,431 | 4,307 | 4,397 | 171 | 2,049.27 |
| 2012-02-23 | 4,382 | 4,397 | 4,247 | 4,367 | 1,077 | 2,035.28 |
| 2012-02-22 | 4,427 | 4,427 | 4,127 | 4,375 | 475 | 2,039.01 |
| 2012-02-21 | 4,386 | 4,435 | 4,236 | 4,435 | 125 | 2,066.98 |
| 2012-02-20 | 4,420 | 4,625 | 4,300 | 4,386 | 415 | 2,044.14 |
| 2012-02-17 | 4,360 | 4,465 | 4,236 | 4,416 | 303 | 2,058.12 |
| 2012-02-16 | 4,704 | 4,704 | 4,285 | 4,367 | 562 | 2,035.28 |
| 2012-02-15 | 4,685 | 4,865 | 4,196 | 4,570 | 2,675 | 2,129.89 |
| 2012-02-14 | 3,847 | 4,615 | 3,847 | 4,615 | 721 | 2,150.87 |
| 2012-02-13 | 3,956 | 3,956 | 3,847 | 3,918 | 218 | 1,826.02 |
| 2012-02-10 | 3,843 | 3,918 | 3,817 | 3,888 | 99 | 1,812.04 |
| 2012-02-09 | 3,867 | 3,937 | 3,828 | 3,922 | 27 | 1,827.89 |
| 2012-02-08 | 3,837 | 3,862 | 3,813 | 3,862 | 68 | 1,799.92 |
| 2012-02-07 | 3,832 | 3,867 | 3,787 | 3,813 | 117 | 1,777.09 |
| 2012-02-06 | 3,956 | 3,956 | 3,832 | 3,858 | 235 | 1,798.06 |
| 2012-02-03 | 3,888 | 3,888 | 3,809 | 3,888 | 197 | 1,812.04 |
| 2012-02-02 | 3,867 | 3,888 | 3,867 | 3,888 | 46 | 1,812.04 |
| 2012-02-01 | 3,982 | 4,053 | 3,888 | 3,892 | 72 | 1,813.91 |
| 2012-01-31 | 3,956 | 3,956 | 3,822 | 3,862 | 14 | 1,799.92 |
| 2012-01-30 | 3,982 | 3,986 | 3,817 | 3,907 | 98 | 1,820.90 |
| 2012-01-27 | 4,157 | 4,157 | 3,888 | 3,982 | 95 | 1,855.85 |
| 2012-01-26 | 4,217 | 4,277 | 3,967 | 4,087 | 322 | 1,904.79 |
| 2012-01-25 | 3,948 | 4,023 | 3,817 | 4,016 | 243 | 1,871.70 |
| 2012-01-24 | 3,858 | 3,877 | 3,787 | 3,877 | 79 | 1,806.91 |
| 2012-01-23 | 3,952 | 3,967 | 3,753 | 3,858 | 200 | 1,798.06 |
| 2012-01-20 | 4,038 | 4,038 | 3,952 | 3,952 | 122 | 1,841.87 |
| 2012-01-19 | 4,038 | 4,046 | 3,978 | 3,986 | 87 | 1,857.71 |
| 2012-01-18 | 4,038 | 4,087 | 4,027 | 4,076 | 157 | 1,899.66 |
| 2012-01-17 | 4,187 | 4,285 | 4,016 | 4,076 | 582 | 1,899.66 |
| 2012-01-16 | 4,476 | 4,615 | 4,390 | 4,606 | 212 | 2,146.67 |
| 2012-01-13 | 4,565 | 4,636 | 4,390 | 4,435 | 80 | 2,066.98 |
| 2012-01-12 | 4,476 | 4,486 | 4,296 | 4,486 | 93 | 2,090.74 |
| 2012-01-11 | 4,337 | 4,486 | 4,315 | 4,476 | 128 | 2,086.08 |
| 2012-01-10 | 4,427 | 4,636 | 4,337 | 4,337 | 242 | 2,021.30 |
| 2012-01-06 | 4,285 | 4,516 | 4,285 | 4,516 | 79 | 2,104.73 |
| 2012-01-05 | 4,506 | 4,525 | 4,390 | 4,397 | 164 | 2,049.27 |
| 2012-01-04 | 4,277 | 4,555 | 4,277 | 4,435 | 168 | 2,066.98 |
分割・併合履歴 ： [2024-07-30]10株→1株 [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株