3641 (株)パピレス 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 | 4,030 | 4,190 | 3,990 | 4,155 | 26,000 | 519.38 |
| 2012-12-27 | 4,100 | 4,135 | 4,005 | 4,085 | 30,600 | 510.63 |
| 2012-12-26 | 4,200 | 4,265 | 4,120 | 4,160 | 36,900 | 520 |
| 2012-12-25 | 4,420 | 4,535 | 4,250 | 4,380 | 43,400 | 547.50 |
| 2012-12-21 | 4,170 | 4,300 | 4,120 | 4,150 | 33,600 | 518.75 |
| 2012-12-20 | 4,310 | 4,480 | 4,155 | 4,225 | 77,400 | 528.13 |
| 2012-12-19 | 4,800 | 4,870 | 4,465 | 4,495 | 83,700 | 561.88 |
| 2012-12-18 | 4,910 | 5,030 | 4,760 | 4,770 | 29,600 | 596.25 |
| 2012-12-17 | 4,700 | 5,050 | 4,625 | 4,900 | 41,800 | 612.50 |
| 2012-12-14 | 4,730 | 4,910 | 4,600 | 4,800 | 37,000 | 600 |
| 2012-12-13 | 4,830 | 4,960 | 4,750 | 4,790 | 23,900 | 598.75 |
| 2012-12-12 | 4,900 | 5,030 | 4,710 | 4,785 | 42,800 | 598.13 |
| 2012-12-11 | 5,110 | 5,120 | 4,950 | 4,950 | 48,000 | 618.75 |
| 2012-12-10 | 4,730 | 5,090 | 4,700 | 5,030 | 94,200 | 628.75 |
| 2012-12-07 | 4,695 | 4,695 | 4,390 | 4,550 | 50,500 | 568.75 |
| 2012-12-06 | 4,770 | 4,800 | 4,650 | 4,650 | 56,800 | 581.25 |
| 2012-12-05 | 4,870 | 4,880 | 4,485 | 4,560 | 130,300 | 570 |
| 2012-12-04 | 5,120 | 5,290 | 4,990 | 5,020 | 49,100 | 627.50 |
| 2012-12-03 | 5,240 | 5,250 | 4,955 | 5,120 | 84,500 | 640 |
| 2012-11-30 | 5,530 | 5,600 | 5,400 | 5,400 | 57,100 | 675 |
| 2012-11-29 | 5,400 | 5,720 | 5,360 | 5,580 | 130,800 | 697.50 |
| 2012-11-28 | 5,050 | 5,450 | 5,050 | 5,380 | 84,100 | 672.50 |
| 2012-11-27 | 5,240 | 5,240 | 4,855 | 5,050 | 90,700 | 631.25 |
| 2012-11-26 | 5,320 | 5,460 | 5,120 | 5,200 | 72,600 | 650 |
| 2012-11-22 | 5,060 | 5,250 | 4,830 | 5,240 | 107,500 | 655 |
| 2012-11-21 | 5,450 | 5,500 | 4,770 | 4,995 | 203,200 | 624.38 |
| 2012-11-20 | 4,500 | 5,150 | 4,380 | 5,150 | 185,400 | 643.75 |
| 2012-11-19 | 4,195 | 4,550 | 4,120 | 4,445 | 80,100 | 555.63 |
| 2012-11-16 | 4,340 | 4,475 | 4,175 | 4,225 | 105,000 | 528.13 |
| 2012-11-15 | 4,180 | 4,735 | 4,090 | 4,620 | 141,800 | 577.50 |
| 2012-11-14 | 4,030 | 4,420 | 3,970 | 4,140 | 166,200 | 517.50 |
| 2012-11-13 | 4,380 | 4,380 | 4,155 | 4,170 | 78,000 | 521.25 |
| 2012-11-12 | 4,600 | 4,775 | 4,355 | 4,475 | 63,500 | 559.38 |
| 2012-11-09 | 4,810 | 4,895 | 4,535 | 4,845 | 82,300 | 605.63 |
| 2012-11-08 | 5,280 | 5,540 | 4,900 | 4,905 | 89,900 | 613.13 |
| 2012-11-07 | 5,010 | 5,490 | 4,955 | 5,380 | 82,500 | 672.50 |
| 2012-11-06 | 4,920 | 5,250 | 4,855 | 5,010 | 88,700 | 626.25 |
| 2012-11-05 | 5,540 | 5,540 | 4,895 | 5,020 | 126,800 | 627.50 |
| 2012-11-02 | 5,630 | 6,120 | 5,530 | 5,810 | 227,600 | 726.25 |
| 2012-11-01 | 5,460 | 5,930 | 5,280 | 5,800 | 358,100 | 725 |
| 2012-10-31 | 4,550 | 5,130 | 4,435 | 5,130 | 293,600 | 641.25 |
| 2012-10-30 | 4,555 | 4,800 | 4,230 | 4,430 | 225,000 | 553.75 |
| 2012-10-29 | 3,750 | 4,135 | 3,515 | 4,135 | 229,000 | 516.88 |
| 2012-10-26 | 3,395 | 3,750 | 3,325 | 3,435 | 174,000 | 429.38 |
| 2012-10-25 | 2,802 | 3,100 | 2,792 | 3,050 | 43,600 | 381.25 |
| 2012-10-24 | 2,706 | 2,849 | 2,705 | 2,783 | 12,900 | 347.88 |
| 2012-10-23 | 2,910 | 2,930 | 2,765 | 2,795 | 12,700 | 349.38 |
| 2012-10-22 | 2,849 | 2,970 | 2,780 | 2,875 | 35,000 | 359.38 |
| 2012-10-19 | 2,623 | 3,030 | 2,600 | 2,849 | 79,100 | 356.13 |
| 2012-10-18 | 2,577 | 2,588 | 2,500 | 2,550 | 11,900 | 318.75 |
| 2012-10-17 | 2,614 | 2,620 | 2,477 | 2,477 | 20,000 | 309.63 |
| 2012-10-16 | 2,700 | 2,780 | 2,640 | 2,650 | 13,300 | 331.25 |
| 2012-10-15 | 2,482 | 2,780 | 2,482 | 2,701 | 26,600 | 337.63 |
| 2012-10-12 | 2,525 | 2,549 | 2,450 | 2,532 | 14,400 | 316.50 |
| 2012-10-11 | 2,350 | 2,720 | 2,304 | 2,675 | 25,300 | 334.38 |
| 2012-10-10 | 2,444 | 2,460 | 2,300 | 2,360 | 18,600 | 295 |
| 2012-10-09 | 2,350 | 2,460 | 2,334 | 2,440 | 19,100 | 305 |
| 2012-10-05 | 2,193 | 2,350 | 2,193 | 2,320 | 14,900 | 290 |
| 2012-10-04 | 2,182 | 2,250 | 2,135 | 2,193 | 18,300 | 274.13 |
| 2012-10-03 | 2,100 | 2,190 | 2,100 | 2,150 | 6,300 | 268.75 |
| 2012-10-02 | 2,077 | 2,110 | 2,053 | 2,100 | 2,800 | 262.50 |
| 2012-10-01 | 2,075 | 2,110 | 2,051 | 2,080 | 7,400 | 260 |
| 2012-09-28 | 1,967 | 2,025 | 1,967 | 1,995 | 2,600 | 249.38 |
| 2012-09-27 | 2,000 | 2,000 | 1,962 | 1,977 | 3,000 | 247.13 |
| 2012-09-26 | 2,050 | 2,050 | 2,015 | 2,038 | 3,700 | 254.75 |
| 2012-09-25 | 2,100 | 2,110 | 2,046 | 2,087 | 4,100 | 260.88 |
| 2012-09-24 | 1,970 | 2,088 | 1,960 | 2,088 | 6,200 | 261 |
| 2012-09-21 | 2,049 | 2,049 | 1,950 | 1,950 | 6,000 | 243.75 |
| 2012-09-20 | 1,910 | 1,925 | 1,890 | 1,890 | 2,600 | 236.25 |
| 2012-09-19 | 1,914 | 1,929 | 1,893 | 1,929 | 900 | 241.13 |
| 2012-09-18 | 1,900 | 1,925 | 1,886 | 1,890 | 1,700 | 236.25 |
| 2012-09-14 | 1,914 | 1,924 | 1,890 | 1,924 | 1,300 | 240.50 |
| 2012-09-13 | 1,909 | 1,914 | 1,852 | 1,914 | 5,200 | 239.25 |
| 2012-09-12 | 1,949 | 1,949 | 1,915 | 1,922 | 1,200 | 240.25 |
| 2012-09-11 | 1,960 | 1,960 | 1,910 | 1,910 | 900 | 238.75 |
| 2012-09-10 | 1,951 | 1,990 | 1,940 | 1,955 | 3,100 | 244.38 |
| 2012-09-07 | 2,019 | 2,019 | 1,950 | 1,990 | 5,600 | 248.75 |
| 2012-09-06 | 1,963 | 2,000 | 1,925 | 1,980 | 8,800 | 247.50 |
| 2012-09-05 | 1,927 | 1,976 | 1,915 | 1,965 | 9,900 | 245.63 |
| 2012-09-04 | 1,917 | 1,925 | 1,885 | 1,902 | 2,900 | 237.75 |
| 2012-09-03 | 1,868 | 1,929 | 1,860 | 1,886 | 2,900 | 235.75 |
| 2012-08-31 | 1,860 | 1,860 | 1,825 | 1,854 | 3,000 | 231.75 |
| 2012-08-30 | 1,943 | 1,944 | 1,890 | 1,895 | 2,900 | 236.88 |
| 2012-08-29 | 1,858 | 1,948 | 1,858 | 1,931 | 3,800 | 241.38 |
| 2012-08-28 | 1,896 | 1,896 | 1,824 | 1,832 | 1,300 | 229 |
| 2012-08-27 | 1,892 | 1,899 | 1,870 | 1,899 | 1,900 | 237.38 |
| 2012-08-24 | 1,850 | 1,874 | 1,838 | 1,874 | 1,000 | 234.25 |
| 2012-08-23 | 1,847 | 1,865 | 1,825 | 1,865 | 1,500 | 233.13 |
| 2012-08-22 | 1,845 | 1,845 | 1,825 | 1,840 | 1,100 | 230 |
| 2012-08-21 | 1,850 | 1,850 | 1,820 | 1,830 | 1,100 | 228.75 |
| 2012-08-20 | 1,820 | 1,836 | 1,816 | 1,820 | 2,600 | 227.50 |
| 2012-08-17 | 1,770 | 1,796 | 1,770 | 1,796 | 800 | 224.50 |
| 2012-08-16 | 1,788 | 1,788 | 1,723 | 1,746 | 2,400 | 218.25 |
| 2012-08-15 | 1,757 | 1,776 | 1,740 | 1,776 | 1,900 | 222 |
| 2012-08-14 | 1,800 | 1,800 | 1,745 | 1,755 | 3,100 | 219.38 |
| 2012-08-13 | 1,813 | 1,813 | 1,780 | 1,782 | 2,500 | 222.75 |
| 2012-08-10 | 1,820 | 1,820 | 1,791 | 1,791 | 1,200 | 223.88 |
| 2012-08-09 | 1,760 | 1,780 | 1,760 | 1,780 | 200 | 222.50 |
| 2012-08-08 | 1,765 | 1,780 | 1,735 | 1,769 | 1,200 | 221.13 |
| 2012-08-07 | 1,706 | 1,746 | 1,706 | 1,746 | 1,800 | 218.25 |
| 2012-08-06 | 1,788 | 1,788 | 1,701 | 1,730 | 4,200 | 216.25 |
| 2012-08-03 | 1,825 | 1,830 | 1,711 | 1,750 | 2,500 | 218.75 |
| 2012-08-02 | 1,770 | 1,925 | 1,770 | 1,830 | 8,200 | 228.75 |
| 2012-08-01 | 1,767 | 1,767 | 1,765 | 1,765 | 300 | 220.63 |
| 2012-07-31 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 220.63 |
| 2012-07-30 | 1,800 | 1,800 | 1,765 | 1,765 | 5,500 | 220.63 |
| 2012-07-27 | 1,768 | 1,800 | 1,768 | 1,800 | 1,400 | 225 |
| 2012-07-26 | 1,745 | 1,745 | 1,730 | 1,730 | 900 | 216.25 |
| 2012-07-25 | 1,731 | 1,731 | 1,705 | 1,705 | 1,500 | 213.13 |
| 2012-07-24 | 1,760 | 1,770 | 1,733 | 1,770 | 1,300 | 221.25 |
| 2012-07-23 | 1,802 | 1,802 | 1,775 | 1,775 | 1,500 | 221.88 |
| 2012-07-20 | 1,851 | 1,851 | 1,801 | 1,839 | 3,700 | 229.88 |
| 2012-07-19 | 1,915 | 1,915 | 1,889 | 1,889 | 300 | 236.13 |
| 2012-07-18 | 1,878 | 1,922 | 1,840 | 1,922 | 2,500 | 240.25 |
| 2012-07-17 | 1,923 | 1,939 | 1,901 | 1,901 | 2,400 | 237.63 |
| 2012-07-13 | 1,972 | 1,972 | 1,942 | 1,950 | 3,000 | 243.75 |
| 2012-07-12 | 2,064 | 2,064 | 2,002 | 2,002 | 600 | 250.25 |
| 2012-07-11 | 2,000 | 2,030 | 1,980 | 2,020 | 2,400 | 252.50 |
| 2012-07-10 | 2,046 | 2,046 | 1,990 | 2,000 | 2,000 | 250 |
| 2012-07-09 | 2,090 | 2,131 | 2,090 | 2,090 | 600 | 261.25 |
| 2012-07-06 | 2,150 | 2,150 | 2,010 | 2,100 | 5,700 | 262.50 |
| 2012-07-05 | 2,120 | 2,200 | 2,120 | 2,150 | 8,800 | 268.75 |
| 2012-07-04 | 2,098 | 2,104 | 1,940 | 2,095 | 5,400 | 261.88 |
| 2012-07-03 | 2,030 | 2,225 | 2,030 | 2,060 | 12,000 | 257.50 |
| 2012-07-02 | 1,952 | 2,079 | 1,950 | 2,030 | 3,300 | 253.75 |
| 2012-06-29 | 1,910 | 1,955 | 1,883 | 1,950 | 3,000 | 243.75 |
| 2012-06-28 | 1,884 | 1,898 | 1,871 | 1,883 | 1,600 | 235.38 |
| 2012-06-27 | 1,860 | 1,940 | 1,860 | 1,890 | 1,300 | 236.25 |
| 2012-06-26 | 1,887 | 1,887 | 1,858 | 1,879 | 1,500 | 234.88 |
| 2012-06-25 | 1,900 | 1,920 | 1,891 | 1,910 | 1,500 | 238.75 |
| 2012-06-22 | 1,828 | 1,869 | 1,828 | 1,869 | 2,000 | 233.63 |
| 2012-06-21 | 1,825 | 1,850 | 1,821 | 1,830 | 700 | 228.75 |
| 2012-06-20 | 1,837 | 1,873 | 1,830 | 1,873 | 1,000 | 234.13 |
| 2012-06-19 | 1,918 | 1,918 | 1,830 | 1,900 | 1,300 | 237.50 |
| 2012-06-18 | 1,830 | 1,920 | 1,800 | 1,920 | 4,100 | 240 |
| 2012-06-15 | 1,810 | 1,825 | 1,770 | 1,825 | 900 | 228.13 |
| 2012-06-14 | 1,800 | 1,810 | 1,800 | 1,810 | 300 | 226.25 |
| 2012-06-13 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 226.25 |
| 2012-06-12 | 1,738 | 1,800 | 1,738 | 1,800 | 200 | 225 |
| 2012-06-11 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 227.13 |
| 2012-06-08 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 222.50 |
| 2012-06-07 | 1,730 | 1,820 | 1,730 | 1,820 | 2,900 | 227.50 |
| 2012-06-06 | 1,728 | 1,730 | 1,711 | 1,728 | 1,100 | 216 |
| 2012-06-05 | 1,649 | 1,711 | 1,640 | 1,711 | 1,200 | 213.88 |
| 2012-06-04 | 1,651 | 1,660 | 1,625 | 1,660 | 1,500 | 207.50 |
| 2012-06-01 | 1,732 | 1,732 | 1,700 | 1,700 | 3,000 | 212.50 |
| 2012-05-31 | 1,771 | 1,771 | 1,720 | 1,720 | 800 | 215 |
| 2012-05-30 | 1,771 | 1,820 | 1,771 | 1,820 | 500 | 227.50 |
| 2012-05-29 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 220.25 |
| 2012-05-28 | 1,789 | 1,789 | 1,762 | 1,762 | 800 | 220.25 |
| 2012-05-25 | 1,922 | 1,922 | 1,821 | 1,829 | 1,200 | 228.63 |
| 2012-05-24 | 1,865 | 1,879 | 1,851 | 1,879 | 2,100 | 234.88 |
| 2012-05-23 | 1,930 | 1,930 | 1,922 | 1,922 | 800 | 240.25 |
| 2012-05-22 | 1,900 | 1,950 | 1,890 | 1,930 | 3,400 | 241.25 |
| 2012-05-21 | 1,775 | 1,889 | 1,750 | 1,839 | 2,100 | 229.88 |
| 2012-05-18 | 1,750 | 1,778 | 1,670 | 1,760 | 3,300 | 220 |
| 2012-05-17 | 1,765 | 1,845 | 1,765 | 1,830 | 1,100 | 228.75 |
| 2012-05-16 | 1,761 | 1,880 | 1,761 | 1,781 | 4,000 | 222.63 |
| 2012-05-15 | 1,700 | 1,756 | 1,690 | 1,750 | 5,900 | 218.75 |
| 2012-05-14 | 1,715 | 1,830 | 1,700 | 1,726 | 9,900 | 215.75 |
| 2012-05-11 | 1,869 | 1,872 | 1,723 | 1,723 | 5,900 | 215.38 |
| 2012-05-10 | 1,896 | 1,898 | 1,886 | 1,895 | 1,300 | 236.88 |
| 2012-05-09 | 1,938 | 1,965 | 1,910 | 1,910 | 2,500 | 238.75 |
| 2012-05-08 | 1,980 | 2,059 | 1,925 | 1,930 | 3,200 | 241.25 |
| 2012-05-07 | 1,962 | 1,962 | 1,877 | 1,900 | 3,700 | 237.50 |
| 2012-05-02 | 2,009 | 2,009 | 1,990 | 1,990 | 700 | 248.75 |
| 2012-05-01 | 1,995 | 2,008 | 1,953 | 1,969 | 1,700 | 246.13 |
| 2012-04-27 | 1,990 | 1,995 | 1,979 | 1,995 | 3,900 | 249.38 |
| 2012-04-26 | 1,950 | 1,995 | 1,950 | 1,995 | 600 | 249.38 |
| 2012-04-25 | 1,947 | 1,952 | 1,938 | 1,940 | 1,800 | 242.50 |
| 2012-04-24 | 1,971 | 1,979 | 1,924 | 1,932 | 3,200 | 241.50 |
| 2012-04-23 | 2,030 | 2,030 | 2,000 | 2,000 | 1,000 | 250 |
| 2012-04-20 | 2,020 | 2,044 | 2,010 | 2,041 | 800 | 255.13 |
| 2012-04-19 | 1,980 | 2,060 | 1,980 | 2,020 | 3,000 | 252.50 |
| 2012-04-18 | 2,039 | 2,040 | 2,001 | 2,030 | 1,600 | 253.75 |
| 2012-04-17 | 1,937 | 2,010 | 1,931 | 1,975 | 3,600 | 246.88 |
| 2012-04-16 | 1,970 | 1,980 | 1,930 | 1,930 | 1,300 | 241.25 |
| 2012-04-13 | 1,968 | 1,990 | 1,950 | 1,976 | 1,800 | 247 |
| 2012-04-12 | 2,001 | 2,020 | 1,930 | 1,930 | 5,500 | 241.25 |
| 2012-04-11 | 2,000 | 2,015 | 1,951 | 2,000 | 5,400 | 250 |
| 2012-04-10 | 2,025 | 2,037 | 2,021 | 2,021 | 2,700 | 252.63 |
| 2012-04-09 | 2,100 | 2,100 | 2,040 | 2,069 | 1,300 | 258.63 |
| 2012-04-06 | 2,100 | 2,100 | 2,070 | 2,100 | 1,200 | 262.50 |
| 2012-04-05 | 2,100 | 2,139 | 2,051 | 2,100 | 3,400 | 262.50 |
| 2012-04-04 | 2,145 | 2,195 | 2,136 | 2,136 | 3,100 | 267 |
| 2012-04-03 | 2,215 | 2,230 | 2,140 | 2,140 | 4,600 | 267.50 |
| 2012-04-02 | 2,350 | 2,350 | 2,215 | 2,215 | 3,700 | 276.88 |
| 2012-03-30 | 2,210 | 2,300 | 2,135 | 2,300 | 10,600 | 287.50 |
| 2012-03-29 | 2,130 | 2,450 | 2,130 | 2,310 | 26,900 | 288.75 |
| 2012-03-28 | 2,065 | 2,140 | 2,065 | 2,080 | 1,100 | 260 |
| 2012-03-27 | 2,072 | 2,080 | 2,032 | 2,080 | 1,700 | 260 |
| 2012-03-26 | 2,239 | 2,239 | 2,050 | 2,072 | 10,100 | 259 |
| 2012-03-23 | 2,251 | 2,300 | 2,200 | 2,220 | 7,800 | 277.50 |
| 2012-03-22 | 2,230 | 2,258 | 2,230 | 2,258 | 2,200 | 282.25 |
| 2012-03-21 | 2,200 | 2,230 | 2,181 | 2,230 | 10,300 | 278.75 |
| 2012-03-19 | 2,350 | 2,361 | 2,169 | 2,230 | 25,800 | 278.75 |
| 2012-03-16 | 2,300 | 2,310 | 2,127 | 2,300 | 81,700 | 287.50 |
| 2012-03-15 | 1,950 | 1,960 | 1,910 | 1,910 | 1,600 | 238.75 |
| 2012-03-14 | 1,958 | 1,958 | 1,905 | 1,955 | 3,700 | 244.38 |
| 2012-03-13 | 1,911 | 1,970 | 1,900 | 1,925 | 1,500 | 240.63 |
| 2012-03-12 | 1,900 | 1,999 | 1,900 | 1,940 | 4,200 | 242.50 |
| 2012-03-09 | 1,900 | 1,902 | 1,832 | 1,895 | 5,000 | 236.88 |
| 2012-03-08 | 1,920 | 1,930 | 1,920 | 1,920 | 2,600 | 240 |
| 2012-03-07 | 1,880 | 1,960 | 1,861 | 1,920 | 6,100 | 240 |
| 2012-03-06 | 2,000 | 2,000 | 1,884 | 2,000 | 9,100 | 250 |
| 2012-03-05 | 1,850 | 2,029 | 1,810 | 2,000 | 19,800 | 250 |
| 2012-03-02 | 1,687 | 1,850 | 1,670 | 1,800 | 13,400 | 225 |
| 2012-03-01 | 1,661 | 1,687 | 1,660 | 1,687 | 2,700 | 210.88 |
| 2012-02-29 | 1,670 | 1,670 | 1,653 | 1,653 | 1,600 | 206.63 |
| 2012-02-28 | 1,685 | 1,685 | 1,646 | 1,653 | 2,700 | 206.63 |
| 2012-02-27 | 1,666 | 1,692 | 1,665 | 1,686 | 3,600 | 210.75 |
| 2012-02-24 | 1,654 | 1,665 | 1,654 | 1,665 | 2,100 | 208.13 |
| 2012-02-23 | 1,667 | 1,668 | 1,640 | 1,668 | 4,600 | 208.50 |
| 2012-02-22 | 1,652 | 1,655 | 1,631 | 1,655 | 2,600 | 206.88 |
| 2012-02-21 | 1,661 | 1,661 | 1,650 | 1,651 | 1,600 | 206.38 |
| 2012-02-20 | 1,675 | 1,675 | 1,663 | 1,665 | 2,000 | 208.13 |
| 2012-02-17 | 1,662 | 1,698 | 1,661 | 1,698 | 2,300 | 212.25 |
| 2012-02-16 | 1,661 | 1,661 | 1,660 | 1,661 | 1,100 | 207.63 |
| 2012-02-15 | 1,680 | 1,686 | 1,651 | 1,661 | 3,000 | 207.63 |
| 2012-02-14 | 1,620 | 1,665 | 1,596 | 1,650 | 4,900 | 206.25 |
| 2012-02-13 | 1,650 | 1,650 | 1,620 | 1,620 | 800 | 202.50 |
| 2012-02-10 | 1,698 | 1,698 | 1,613 | 1,613 | 4,000 | 201.63 |
| 2012-02-09 | 1,690 | 1,700 | 1,650 | 1,650 | 3,600 | 206.25 |
| 2012-02-08 | 1,620 | 1,680 | 1,620 | 1,650 | 1,600 | 206.25 |
| 2012-02-07 | 1,620 | 1,625 | 1,620 | 1,620 | 1,800 | 202.50 |
| 2012-02-06 | 1,620 | 1,620 | 1,591 | 1,602 | 900 | 200.25 |
| 2012-02-03 | 1,586 | 1,586 | 1,572 | 1,583 | 1,200 | 197.88 |
| 2012-02-02 | 1,585 | 1,600 | 1,585 | 1,600 | 400 | 200 |
| 2012-02-01 | 1,587 | 1,630 | 1,570 | 1,600 | 3,300 | 200 |
| 2012-01-31 | 1,600 | 1,634 | 1,540 | 1,634 | 6,800 | 204.25 |
| 2012-01-30 | 1,635 | 1,635 | 1,616 | 1,634 | 1,600 | 204.25 |
| 2012-01-27 | 1,582 | 1,633 | 1,580 | 1,633 | 2,200 | 204.13 |
| 2012-01-26 | 1,655 | 1,655 | 1,600 | 1,600 | 6,000 | 200 |
| 2012-01-25 | 1,644 | 1,660 | 1,620 | 1,660 | 2,100 | 207.50 |
| 2012-01-24 | 1,675 | 1,675 | 1,610 | 1,644 | 3,100 | 205.50 |
| 2012-01-23 | 1,610 | 1,696 | 1,570 | 1,696 | 4,600 | 212 |
| 2012-01-20 | 1,620 | 1,620 | 1,600 | 1,600 | 2,500 | 200 |
| 2012-01-19 | 1,650 | 1,650 | 1,605 | 1,610 | 1,300 | 201.25 |
| 2012-01-18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 206.25 |
| 2012-01-17 | 1,700 | 1,700 | 1,650 | 1,650 | 900 | 206.25 |
| 2012-01-16 | 1,640 | 1,660 | 1,640 | 1,655 | 900 | 206.88 |
| 2012-01-13 | 1,657 | 1,661 | 1,657 | 1,657 | 1,100 | 207.13 |
| 2012-01-12 | 1,680 | 1,690 | 1,633 | 1,642 | 1,700 | 205.25 |
| 2012-01-11 | 1,768 | 1,768 | 1,710 | 1,720 | 2,000 | 215 |
| 2012-01-10 | 1,784 | 1,784 | 1,701 | 1,778 | 5,400 | 222.25 |
| 2012-01-06 | 1,799 | 1,799 | 1,750 | 1,785 | 1,800 | 223.13 |
| 2012-01-05 | 1,780 | 1,799 | 1,765 | 1,799 | 1,100 | 224.88 |
| 2012-01-04 | 1,781 | 1,781 | 1,759 | 1,764 | 1,200 | 220.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-03-29]1株→2株 [2013-09-26]1株→2株
