3649 (株)ファインデックス 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 | 3,180 | 3,300 | 3,145 | 3,250 | 39,900 | 541.67 |
| 2012-12-27 | 3,215 | 3,245 | 3,185 | 3,190 | 25,600 | 531.67 |
| 2012-12-26 | 3,260 | 3,295 | 3,190 | 3,240 | 48,300 | 540 |
| 2012-12-25 | 3,290 | 3,300 | 3,205 | 3,225 | 30,500 | 537.50 |
| 2012-12-21 | 3,200 | 3,315 | 3,195 | 3,275 | 50,100 | 545.83 |
| 2012-12-20 | 3,310 | 3,380 | 3,205 | 3,210 | 75,500 | 535 |
| 2012-12-19 | 3,100 | 3,400 | 3,055 | 3,350 | 149,000 | 558.33 |
| 2012-12-18 | 3,090 | 3,140 | 3,030 | 3,050 | 46,300 | 508.33 |
| 2012-12-17 | 3,180 | 3,190 | 3,055 | 3,085 | 58,900 | 514.17 |
| 2012-12-14 | 3,200 | 3,245 | 3,195 | 3,220 | 27,500 | 536.67 |
| 2012-12-13 | 3,280 | 3,300 | 3,195 | 3,205 | 53,000 | 534.17 |
| 2012-12-12 | 3,290 | 3,325 | 3,235 | 3,250 | 28,900 | 541.67 |
| 2012-12-11 | 3,240 | 3,325 | 3,225 | 3,245 | 44,700 | 540.83 |
| 2012-12-10 | 3,240 | 3,275 | 3,220 | 3,235 | 34,600 | 539.17 |
| 2012-12-07 | 3,295 | 3,335 | 3,220 | 3,230 | 52,900 | 538.33 |
| 2012-12-06 | 3,320 | 3,335 | 3,280 | 3,295 | 28,200 | 549.17 |
| 2012-12-05 | 3,235 | 3,375 | 3,215 | 3,350 | 61,800 | 558.33 |
| 2012-12-04 | 3,245 | 3,385 | 3,215 | 3,255 | 56,000 | 542.50 |
| 2012-12-03 | 3,270 | 3,360 | 3,215 | 3,245 | 41,600 | 540.83 |
| 2012-11-30 | 3,485 | 3,520 | 3,320 | 3,340 | 68,600 | 556.67 |
| 2012-11-29 | 3,390 | 3,590 | 3,380 | 3,465 | 117,500 | 577.50 |
| 2012-11-28 | 3,180 | 3,620 | 3,170 | 3,440 | 240,100 | 573.33 |
| 2012-11-27 | 3,425 | 3,430 | 3,200 | 3,210 | 90,900 | 535 |
| 2012-11-26 | 3,580 | 3,600 | 3,370 | 3,370 | 59,200 | 561.67 |
| 2012-11-22 | 3,680 | 3,685 | 3,580 | 3,580 | 34,600 | 596.67 |
| 2012-11-21 | 3,725 | 3,830 | 3,660 | 3,660 | 42,200 | 610 |
| 2012-11-20 | 3,700 | 3,850 | 3,700 | 3,740 | 38,800 | 623.33 |
| 2012-11-19 | 3,570 | 3,690 | 3,570 | 3,685 | 29,300 | 614.17 |
| 2012-11-16 | 3,690 | 3,730 | 3,610 | 3,610 | 39,000 | 601.67 |
| 2012-11-15 | 3,650 | 3,795 | 3,535 | 3,730 | 33,100 | 621.67 |
| 2012-11-14 | 3,795 | 3,835 | 3,640 | 3,680 | 52,400 | 613.33 |
| 2012-11-13 | 3,995 | 3,995 | 3,795 | 3,810 | 55,500 | 635 |
| 2012-11-12 | 4,000 | 4,135 | 3,925 | 4,000 | 69,600 | 666.67 |
| 2012-11-09 | 3,850 | 4,000 | 3,710 | 3,950 | 93,200 | 658.33 |
| 2012-11-08 | 3,890 | 3,980 | 3,835 | 3,900 | 44,200 | 650 |
| 2012-11-07 | 4,025 | 4,025 | 3,905 | 3,930 | 43,600 | 655 |
| 2012-11-06 | 4,000 | 4,075 | 3,990 | 4,000 | 51,000 | 666.67 |
| 2012-11-05 | 4,035 | 4,175 | 3,980 | 4,030 | 76,100 | 671.67 |
| 2012-11-02 | 4,320 | 4,340 | 4,080 | 4,145 | 102,100 | 690.83 |
| 2012-11-01 | 4,310 | 4,340 | 4,215 | 4,290 | 45,600 | 715 |
| 2012-10-31 | 4,330 | 4,410 | 4,250 | 4,275 | 76,000 | 712.50 |
| 2012-10-30 | 4,490 | 4,550 | 4,205 | 4,325 | 179,300 | 720.83 |
| 2012-10-29 | 4,350 | 4,485 | 4,345 | 4,400 | 133,100 | 733.33 |
| 2012-10-26 | 4,495 | 4,500 | 4,255 | 4,300 | 151,500 | 716.67 |
| 2012-10-25 | 4,615 | 4,650 | 4,385 | 4,390 | 346,700 | 731.67 |
| 2012-10-24 | 4,110 | 4,440 | 4,105 | 4,315 | 232,100 | 719.17 |
| 2012-10-23 | 4,185 | 4,250 | 4,090 | 4,110 | 82,300 | 685 |
| 2012-10-22 | 4,010 | 4,280 | 4,010 | 4,185 | 75,700 | 697.50 |
| 2012-10-19 | 4,215 | 4,290 | 4,080 | 4,125 | 102,700 | 687.50 |
| 2012-10-18 | 3,890 | 4,355 | 3,840 | 4,240 | 229,000 | 706.67 |
| 2012-10-17 | 3,900 | 3,930 | 3,805 | 3,830 | 56,000 | 638.33 |
| 2012-10-16 | 4,005 | 4,075 | 3,830 | 3,900 | 91,100 | 650 |
| 2012-10-15 | 4,030 | 4,105 | 3,925 | 3,975 | 84,800 | 662.50 |
| 2012-10-12 | 4,350 | 4,410 | 4,085 | 4,100 | 126,000 | 683.33 |
| 2012-10-11 | 4,375 | 4,480 | 4,280 | 4,300 | 186,500 | 716.67 |
| 2012-10-10 | 4,225 | 4,485 | 4,135 | 4,445 | 319,100 | 740.83 |
| 2012-10-09 | 4,370 | 4,380 | 4,120 | 4,295 | 203,300 | 715.83 |
| 2012-10-05 | 3,980 | 4,370 | 3,970 | 4,370 | 318,000 | 728.33 |
| 2012-10-04 | 3,860 | 3,985 | 3,805 | 3,925 | 124,900 | 654.17 |
| 2012-10-03 | 4,130 | 4,170 | 3,730 | 3,770 | 247,200 | 628.33 |
| 2012-10-02 | 4,265 | 4,370 | 4,110 | 4,220 | 206,600 | 703.33 |
| 2012-10-01 | 4,365 | 4,440 | 4,015 | 4,390 | 382,900 | 731.67 |
| 2012-09-28 | 4,190 | 4,395 | 4,025 | 4,345 | 640,401 | 724.17 |
| 2012-09-27 | 3,500 | 4,060 | 3,475 | 3,980 | 815,101 | 663.33 |
| 2012-09-26 | 3,025 | 3,465 | 3,010 | 3,360 | 274,100 | 560 |
| 2012-09-25 | 6,150 | 6,190 | 6,020 | 6,070 | 42,400 | 505.83 |
| 2012-09-24 | 6,500 | 6,630 | 6,130 | 6,200 | 131,300 | 516.67 |
| 2012-09-21 | 5,930 | 6,580 | 5,920 | 6,400 | 154,100 | 533.33 |
| 2012-09-20 | 6,150 | 6,220 | 5,850 | 5,850 | 55,000 | 487.50 |
| 2012-09-19 | 5,500 | 6,210 | 5,500 | 6,150 | 102,400 | 512.50 |
| 2012-09-18 | 5,460 | 5,590 | 5,390 | 5,460 | 21,500 | 455 |
| 2012-09-14 | 5,680 | 5,770 | 5,560 | 5,560 | 22,500 | 463.33 |
| 2012-09-13 | 5,630 | 5,800 | 5,590 | 5,650 | 24,300 | 470.83 |
| 2012-09-12 | 5,880 | 5,970 | 5,610 | 5,710 | 40,500 | 475.83 |
| 2012-09-11 | 6,170 | 6,280 | 5,890 | 5,940 | 52,900 | 495 |
| 2012-09-10 | 6,020 | 6,320 | 5,910 | 6,240 | 75,600 | 520 |
| 2012-09-07 | 6,030 | 6,090 | 5,830 | 5,990 | 47,100 | 499.17 |
| 2012-09-06 | 5,860 | 6,160 | 5,780 | 5,980 | 142,300 | 498.33 |
| 2012-09-05 | 5,300 | 5,770 | 4,945 | 5,770 | 89,600 | 480.83 |
| 2012-09-04 | 5,390 | 5,470 | 5,300 | 5,300 | 28,800 | 441.67 |
| 2012-09-03 | 5,800 | 5,800 | 5,380 | 5,460 | 42,400 | 455 |
| 2012-08-31 | 5,480 | 5,550 | 5,420 | 5,550 | 20,600 | 462.50 |
| 2012-08-30 | 5,670 | 5,700 | 5,460 | 5,520 | 32,900 | 460 |
| 2012-08-29 | 5,800 | 5,810 | 5,630 | 5,650 | 31,900 | 470.83 |
| 2012-08-28 | 5,920 | 6,060 | 5,720 | 5,780 | 40,400 | 481.67 |
| 2012-08-27 | 6,000 | 6,200 | 5,860 | 5,860 | 50,900 | 488.33 |
| 2012-08-24 | 6,040 | 6,040 | 5,710 | 5,830 | 52,500 | 485.83 |
| 2012-08-23 | 6,020 | 6,150 | 6,000 | 6,040 | 23,600 | 503.33 |
| 2012-08-22 | 6,330 | 6,440 | 5,990 | 6,020 | 82,900 | 501.67 |
| 2012-08-21 | 6,310 | 6,600 | 6,250 | 6,350 | 111,700 | 529.17 |
| 2012-08-20 | 6,050 | 6,400 | 6,040 | 6,400 | 111,300 | 533.33 |
| 2012-08-17 | 5,780 | 5,940 | 5,740 | 5,890 | 43,700 | 490.83 |
| 2012-08-16 | 5,950 | 6,030 | 5,700 | 5,730 | 60,700 | 477.50 |
| 2012-08-15 | 6,190 | 6,270 | 5,960 | 5,980 | 40,400 | 498.33 |
| 2012-08-14 | 5,720 | 6,200 | 5,720 | 6,030 | 87,800 | 502.50 |
| 2012-08-13 | 5,470 | 5,900 | 5,390 | 5,820 | 69,300 | 485 |
| 2012-08-10 | 5,350 | 5,650 | 5,340 | 5,370 | 47,300 | 447.50 |
| 2012-08-09 | 5,800 | 5,800 | 5,380 | 5,530 | 46,600 | 460.83 |
| 2012-08-08 | 5,920 | 6,130 | 5,720 | 5,780 | 55,300 | 481.67 |
| 2012-08-07 | 5,900 | 6,200 | 5,500 | 5,970 | 89,100 | 497.50 |
| 2012-08-06 | 6,170 | 6,300 | 5,740 | 5,740 | 63,900 | 478.33 |
| 2012-08-03 | 6,190 | 6,230 | 5,870 | 5,870 | 56,000 | 489.17 |
| 2012-08-02 | 6,400 | 6,540 | 6,020 | 6,290 | 54,700 | 524.17 |
| 2012-08-01 | 6,630 | 6,680 | 6,300 | 6,300 | 100,100 | 525 |
| 2012-07-31 | 6,510 | 7,110 | 6,430 | 6,980 | 114,000 | 581.67 |
| 2012-07-30 | 6,890 | 7,250 | 6,510 | 6,780 | 133,500 | 565 |
| 2012-07-27 | 6,240 | 6,900 | 6,240 | 6,770 | 129,800 | 564.17 |
| 2012-07-26 | 6,050 | 6,340 | 5,860 | 6,140 | 81,500 | 511.67 |
| 2012-07-25 | 6,350 | 6,590 | 5,740 | 5,800 | 162,700 | 483.33 |
| 2012-07-24 | 5,890 | 6,880 | 5,220 | 6,650 | 299,700 | 554.17 |
| 2012-07-23 | 6,700 | 6,770 | 5,900 | 5,900 | 128,100 | 491.67 |
| 2012-07-20 | 6,300 | 7,170 | 6,220 | 6,900 | 139,800 | 575 |
| 2012-07-19 | 7,420 | 7,450 | 6,470 | 6,700 | 141,800 | 558.33 |
| 2012-07-18 | 8,530 | 8,740 | 7,670 | 7,860 | 116,200 | 655 |
| 2012-07-17 | 8,370 | 8,400 | 7,540 | 7,700 | 87,700 | 641.67 |
| 2012-07-13 | 8,420 | 8,640 | 8,230 | 8,470 | 53,200 | 705.83 |
| 2012-07-12 | 8,300 | 9,360 | 8,290 | 8,570 | 139,400 | 714.17 |
| 2012-07-11 | 8,770 | 8,850 | 8,210 | 8,230 | 61,700 | 685.83 |
| 2012-07-10 | 9,010 | 9,250 | 8,920 | 8,920 | 37,900 | 743.33 |
| 2012-07-09 | 9,480 | 9,480 | 8,900 | 9,160 | 54,000 | 763.33 |
| 2012-07-06 | 10,210 | 10,210 | 9,310 | 9,560 | 79,900 | 796.67 |
| 2012-07-05 | 10,230 | 10,450 | 10,080 | 10,170 | 51,600 | 847.50 |
| 2012-07-04 | 10,230 | 10,800 | 9,960 | 10,210 | 147,600 | 850.83 |
| 2012-07-03 | 10,200 | 10,200 | 9,670 | 9,880 | 103,100 | 823.33 |
| 2012-07-02 | 10,730 | 10,870 | 10,070 | 10,180 | 202,600 | 848.33 |
| 2012-06-29 | 8,700 | 9,660 | 8,660 | 9,660 | 106,900 | 805 |
| 2012-06-28 | 8,190 | 8,640 | 7,970 | 8,160 | 88,000 | 680 |
| 2012-06-27 | 8,950 | 9,200 | 7,960 | 8,250 | 130,400 | 687.50 |
| 2012-06-26 | 9,500 | 9,820 | 8,620 | 8,750 | 102,800 | 729.17 |
| 2012-06-25 | 9,710 | 10,320 | 9,650 | 9,730 | 94,200 | 810.83 |
| 2012-06-22 | 9,400 | 10,150 | 9,300 | 9,700 | 109,600 | 808.33 |
| 2012-06-21 | 11,000 | 11,150 | 9,550 | 9,580 | 180,200 | 798.33 |
| 2012-06-20 | 10,000 | 11,130 | 9,220 | 10,700 | 286,100 | 891.67 |
| 2012-06-19 | 12,110 | 12,290 | 10,310 | 10,550 | 181,200 | 879.17 |
| 2012-06-18 | 12,200 | 12,780 | 11,900 | 12,630 | 120,800 | 1,052.50 |
| 2012-06-15 | 12,450 | 13,340 | 10,060 | 10,790 | 297,900 | 899.17 |
| 2012-06-14 | 14,460 | 14,620 | 13,000 | 13,050 | 93,400 | 1,087.50 |
| 2012-06-13 | 14,000 | 14,900 | 14,000 | 14,760 | 86,500 | 1,230 |
| 2012-06-12 | 14,980 | 15,280 | 12,910 | 13,750 | 155,500 | 1,145.83 |
| 2012-06-11 | 14,900 | 15,690 | 14,700 | 15,000 | 78,500 | 1,250 |
| 2012-06-08 | 16,200 | 16,940 | 15,100 | 15,100 | 118,900 | 1,258.33 |
| 2012-06-07 | 17,500 | 17,670 | 15,840 | 16,360 | 116,900 | 1,363.33 |
| 2012-06-06 | 17,010 | 17,900 | 16,600 | 17,000 | 138,500 | 1,416.67 |
| 2012-06-05 | 16,910 | 17,080 | 16,050 | 16,610 | 153,400 | 1,384.17 |
| 2012-06-04 | 15,190 | 16,880 | 14,900 | 16,700 | 124,700 | 1,391.67 |
| 2012-06-01 | 16,550 | 16,900 | 15,420 | 15,800 | 134,000 | 1,316.67 |
| 2012-05-31 | 14,500 | 16,250 | 14,130 | 16,250 | 166,400 | 1,354.17 |
| 2012-05-30 | 15,310 | 16,100 | 14,720 | 15,100 | 163,200 | 1,258.33 |
| 2012-05-29 | 14,210 | 15,220 | 13,580 | 15,190 | 180,900 | 1,265.83 |
| 2012-05-28 | 12,380 | 14,060 | 12,300 | 14,060 | 130,100 | 1,171.67 |
| 2012-05-25 | 12,800 | 12,890 | 11,550 | 12,050 | 73,900 | 1,004.17 |
| 2012-05-24 | 12,990 | 13,300 | 12,730 | 12,870 | 53,600 | 1,072.50 |
| 2012-05-23 | 13,600 | 13,650 | 12,250 | 13,050 | 77,300 | 1,087.50 |
| 2012-05-22 | 13,600 | 13,870 | 12,820 | 12,890 | 116,400 | 1,074.17 |
| 2012-05-21 | 10,820 | 12,890 | 10,770 | 12,890 | 132,100 | 1,074.17 |
| 2012-05-18 | 12,500 | 12,600 | 11,330 | 11,420 | 116,800 | 951.67 |
| 2012-05-17 | 13,100 | 13,500 | 12,520 | 12,900 | 91,600 | 1,075 |
| 2012-05-16 | 12,170 | 13,380 | 12,150 | 12,880 | 123,300 | 1,073.33 |
| 2012-05-15 | 10,000 | 12,590 | 10,000 | 11,880 | 200,900 | 990 |
| 2012-05-14 | 15,100 | 15,240 | 12,150 | 13,000 | 110,700 | 1,083.33 |
| 2012-05-11 | 14,700 | 15,430 | 13,960 | 14,940 | 110,800 | 1,245 |
| 2012-05-10 | 14,100 | 15,490 | 13,690 | 14,900 | 182,500 | 1,241.67 |
| 2012-05-09 | 15,420 | 16,370 | 13,100 | 13,500 | 253,800 | 1,125 |
| 2012-05-08 | 18,380 | 19,200 | 16,030 | 16,940 | 165,800 | 1,411.67 |
| 2012-05-07 | 15,670 | 17,980 | 15,150 | 17,980 | 199,100 | 1,498.33 |
| 2012-05-02 | 14,400 | 15,000 | 13,950 | 14,980 | 164,400 | 1,248.33 |
| 2012-05-01 | 13,400 | 13,950 | 13,260 | 13,800 | 154,800 | 1,150 |
| 2012-04-27 | 13,000 | 13,190 | 12,230 | 12,680 | 93,900 | 1,056.67 |
| 2012-04-26 | 12,500 | 13,400 | 12,000 | 12,170 | 118,600 | 1,014.17 |
| 2012-04-25 | 13,380 | 13,560 | 11,800 | 12,050 | 159,800 | 1,004.17 |
| 2012-04-24 | 13,400 | 14,170 | 13,100 | 13,680 | 167,800 | 1,140 |
| 2012-04-23 | 12,190 | 13,740 | 12,000 | 13,700 | 225,900 | 1,141.67 |
| 2012-04-20 | 12,030 | 12,340 | 11,710 | 11,990 | 144,300 | 999.17 |
| 2012-04-19 | 10,700 | 12,600 | 10,320 | 11,270 | 356,400 | 939.17 |
| 2012-04-18 | 9,160 | 10,570 | 9,110 | 10,570 | 286,900 | 880.83 |
| 2012-04-17 | 9,020 | 9,510 | 8,860 | 9,070 | 106,500 | 755.83 |
| 2012-04-16 | 9,420 | 9,570 | 8,940 | 9,090 | 118,200 | 757.50 |
| 2012-04-13 | 9,010 | 9,690 | 8,810 | 9,450 | 211,000 | 787.50 |
| 2012-04-12 | 9,200 | 9,410 | 8,470 | 8,720 | 177,300 | 726.67 |
| 2012-04-11 | 7,500 | 9,300 | 7,500 | 9,270 | 238,900 | 772.50 |
| 2012-04-10 | 7,830 | 8,220 | 7,520 | 7,800 | 143,200 | 650 |
| 2012-04-09 | 9,560 | 9,560 | 8,430 | 8,430 | 109,900 | 702.50 |
| 2012-04-06 | 9,560 | 9,860 | 9,200 | 9,310 | 207,100 | 775.83 |
| 2012-04-05 | 7,920 | 9,120 | 7,770 | 9,000 | 297,700 | 750 |
| 2012-04-04 | 6,920 | 7,770 | 6,750 | 7,620 | 345,100 | 635 |
| 2012-04-03 | 7,690 | 7,850 | 6,640 | 6,880 | 240,500 | 573.33 |
| 2012-04-02 | 8,600 | 8,880 | 7,620 | 7,650 | 115,800 | 637.50 |
| 2012-03-30 | 8,290 | 9,130 | 8,110 | 8,250 | 190,000 | 687.50 |
| 2012-03-29 | 9,390 | 10,120 | 9,260 | 9,340 | 99,800 | 778.33 |
| 2012-03-28 | 9,100 | 10,500 | 8,170 | 9,540 | 272,600 | 795 |
| 2012-03-27 | 8,580 | 9,400 | 6,960 | 9,400 | 293,800 | 783.33 |
| 2012-03-26 | 9,410 | 10,350 | 7,090 | 8,190 | 321,300 | 682.50 |
| 2012-03-23 | 12,820 | 12,900 | 10,010 | 10,010 | 164,000 | 834.17 |
| 2012-03-22 | 13,910 | 14,300 | 12,820 | 13,010 | 57,700 | 1,084.17 |
| 2012-03-21 | 15,500 | 15,950 | 12,070 | 14,480 | 123,300 | 1,206.67 |
| 2012-03-19 | 11,550 | 14,050 | 11,420 | 13,900 | 182,700 | 1,158.33 |
| 2012-03-16 | 17,850 | 18,920 | 11,050 | 11,050 | 128,900 | 920.83 |
| 2012-03-15 | 13,000 | 15,050 | 12,960 | 15,050 | 97,500 | 1,254.17 |
| 2012-03-14 | 9,900 | 12,940 | 9,830 | 12,050 | 132,300 | 1,004.17 |
| 2012-03-13 | 10,020 | 10,500 | 9,810 | 10,000 | 68,800 | 833.33 |
| 2012-03-12 | 9,170 | 10,340 | 8,820 | 9,950 | 113,200 | 829.17 |
| 2012-03-09 | 9,230 | 9,790 | 8,910 | 9,210 | 107,600 | 767.50 |
| 2012-03-08 | 8,250 | 9,600 | 8,030 | 9,200 | 222,400 | 766.67 |
| 2012-03-07 | 7,090 | 8,290 | 6,880 | 8,100 | 115,300 | 675 |
| 2012-03-06 | 7,300 | 7,300 | 6,870 | 7,000 | 60,400 | 583.33 |
| 2012-03-05 | 7,700 | 7,790 | 6,810 | 7,450 | 106,900 | 620.83 |
| 2012-03-02 | 7,000 | 7,860 | 7,000 | 7,450 | 159,100 | 620.83 |
| 2012-03-01 | 6,300 | 7,140 | 6,150 | 6,830 | 224,500 | 569.17 |
| 2012-02-29 | 5,910 | 6,560 | 5,650 | 6,140 | 180,800 | 511.67 |
| 2012-02-28 | 5,200 | 6,300 | 5,150 | 6,300 | 186,400 | 525 |
| 2012-02-27 | 5,860 | 5,940 | 5,000 | 5,300 | 169,200 | 441.67 |
| 2012-02-24 | 4,810 | 5,060 | 4,810 | 5,060 | 105,100 | 421.67 |
| 2012-02-23 | 4,520 | 4,570 | 4,320 | 4,355 | 46,400 | 362.92 |
| 2012-02-22 | 4,560 | 4,765 | 4,425 | 4,520 | 50,100 | 376.67 |
| 2012-02-21 | 4,400 | 4,630 | 4,210 | 4,570 | 81,100 | 380.83 |
| 2012-02-20 | 4,760 | 4,900 | 4,235 | 4,295 | 111,400 | 357.92 |
| 2012-02-17 | 5,100 | 5,280 | 4,920 | 5,030 | 74,200 | 419.17 |
| 2012-02-16 | 4,790 | 5,290 | 4,700 | 5,000 | 174,400 | 416.67 |
| 2012-02-15 | 4,310 | 4,990 | 4,010 | 4,990 | 266,300 | 415.83 |
| 2012-02-14 | 5,470 | 5,650 | 4,380 | 4,380 | 292,300 | 365 |
| 2012-02-13 | 4,970 | 5,120 | 4,910 | 5,120 | 77,700 | 426.67 |
| 2012-02-10 | 3,510 | 4,420 | 3,400 | 4,420 | 249,700 | 368.33 |
| 2012-02-09 | 3,700 | 3,825 | 3,385 | 3,720 | 203,400 | 310 |
| 2012-02-08 | 4,000 | 4,170 | 3,375 | 3,700 | 391,700 | 308.33 |
| 2012-02-07 | 5,120 | 5,600 | 4,010 | 4,010 | 353,200 | 334.17 |
| 2012-02-06 | 4,690 | 5,110 | 4,630 | 5,010 | 212,700 | 417.50 |
| 2012-02-03 | 4,200 | 4,410 | 4,040 | 4,410 | 168,800 | 367.50 |
| 2012-02-02 | 3,500 | 3,710 | 3,325 | 3,710 | 209,100 | 309.17 |
| 2012-02-01 | 3,150 | 3,875 | 2,905 | 3,010 | 338,100 | 250.83 |
| 2012-01-31 | 2,485 | 3,335 | 2,430 | 3,220 | 414,100 | 268.33 |
| 2012-01-30 | 2,835 | 2,835 | 2,835 | 2,835 | 16,300 | 236.25 |
| 2012-01-27 | 2,200 | 2,335 | 2,110 | 2,335 | 257,100 | 194.58 |
| 2012-01-26 | 1,600 | 1,935 | 1,590 | 1,935 | 342,500 | 161.25 |
| 2012-01-25 | 1,621 | 1,650 | 1,415 | 1,535 | 124,100 | 127.92 |
| 2012-01-24 | 1,408 | 1,705 | 1,408 | 1,566 | 333,700 | 130.50 |
| 2012-01-23 | 1,280 | 1,405 | 1,252 | 1,405 | 288,600 | 117.08 |
| 2012-01-20 | 947 | 1,105 | 947 | 1,105 | 86,200 | 92.08 |
| 2012-01-19 | 888 | 998 | 880 | 955 | 52,800 | 79.58 |
| 2012-01-18 | 870 | 870 | 833 | 848 | 5,400 | 70.67 |
| 2012-01-17 | 871 | 880 | 855 | 855 | 4,900 | 71.25 |
| 2012-01-16 | 848 | 876 | 848 | 871 | 3,600 | 72.58 |
| 2012-01-13 | 844 | 848 | 820 | 848 | 4,600 | 70.67 |
| 2012-01-12 | 845 | 845 | 821 | 844 | 4,600 | 70.33 |
| 2012-01-11 | 840 | 845 | 827 | 845 | 4,000 | 70.42 |
| 2012-01-10 | 840 | 840 | 818 | 840 | 2,800 | 70 |
| 2012-01-06 | 865 | 865 | 813 | 840 | 7,300 | 70 |
| 2012-01-05 | 875 | 890 | 840 | 855 | 11,100 | 71.25 |
| 2012-01-04 | 839 | 898 | 839 | 860 | 13,700 | 71.67 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
