3808 (株)オウケイウェイヴ 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 | 803 | 829 | 795 | 821 | 19,800 | 821 |
| 2012-12-27 | 810 | 820 | 792 | 803 | 27,300 | 803 |
| 2012-12-26 | 755 | 817 | 755 | 817 | 39,800 | 817 |
| 2012-12-25 | 782 | 790 | 750 | 751 | 55,500 | 751 |
| 2012-12-21 | 791 | 795 | 776 | 786 | 41,900 | 786 |
| 2012-12-20 | 812 | 812 | 796 | 802 | 43,100 | 802 |
| 2012-12-19 | 810 | 818 | 802 | 812 | 23,200 | 812 |
| 2012-12-18 | 829 | 836 | 807 | 810 | 26,300 | 810 |
| 2012-12-17 | 857 | 857 | 825 | 838 | 26,800 | 838 |
| 2012-12-14 | 825 | 853 | 823 | 853 | 28,900 | 853 |
| 2012-12-13 | 828 | 830 | 819 | 825 | 11,100 | 825 |
| 2012-12-12 | 835 | 835 | 820 | 830 | 13,600 | 830 |
| 2012-12-11 | 853 | 853 | 824 | 829 | 9,900 | 829 |
| 2012-12-10 | 812 | 850 | 809 | 840 | 27,600 | 840 |
| 2012-12-07 | 818 | 829 | 810 | 820 | 14,900 | 820 |
| 2012-12-06 | 838 | 838 | 815 | 817 | 17,100 | 817 |
| 2012-12-05 | 823 | 830 | 813 | 830 | 18,100 | 830 |
| 2012-12-04 | 830 | 849 | 815 | 823 | 18,200 | 823 |
| 2012-12-03 | 861 | 861 | 813 | 833 | 40,100 | 833 |
| 2012-11-30 | 880 | 880 | 851 | 871 | 19,500 | 871 |
| 2012-11-29 | 878 | 923 | 861 | 870 | 42,000 | 870 |
| 2012-11-28 | 805 | 950 | 805 | 878 | 87,400 | 878 |
| 2012-11-27 | 791 | 815 | 785 | 805 | 31,200 | 805 |
| 2012-11-26 | 847 | 847 | 792 | 802 | 57,000 | 802 |
| 2012-11-22 | 890 | 890 | 777 | 832 | 147,600 | 832 |
| 2012-11-21 | 918 | 918 | 885 | 890 | 17,100 | 890 |
| 2012-11-20 | 926 | 926 | 870 | 903 | 55,900 | 903 |
| 2012-11-19 | 930 | 944 | 910 | 919 | 30,000 | 919 |
| 2012-11-16 | 940 | 963 | 905 | 952 | 39,600 | 952 |
| 2012-11-15 | 947 | 964 | 916 | 941 | 61,400 | 941 |
| 2012-11-14 | 1,021 | 1,021 | 950 | 977 | 28,200 | 977 |
| 2012-11-13 | 1,035 | 1,059 | 980 | 1,008 | 47,700 | 1,008 |
| 2012-11-12 | 1,038 | 1,077 | 1,005 | 1,021 | 49,100 | 1,021 |
| 2012-11-09 | 1,022 | 1,048 | 930 | 1,000 | 121,800 | 1,000 |
| 2012-11-08 | 1,194 | 1,208 | 1,052 | 1,060 | 154,200 | 1,060 |
| 2012-11-07 | 1,282 | 1,310 | 1,220 | 1,284 | 53,100 | 1,284 |
| 2012-11-06 | 1,300 | 1,344 | 1,266 | 1,289 | 63,600 | 1,289 |
| 2012-11-05 | 1,225 | 1,295 | 1,225 | 1,293 | 49,800 | 1,293 |
| 2012-11-02 | 1,305 | 1,305 | 1,242 | 1,255 | 47,100 | 1,255 |
| 2012-11-01 | 1,220 | 1,316 | 1,205 | 1,276 | 66,500 | 1,276 |
| 2012-10-31 | 1,350 | 1,350 | 1,240 | 1,252 | 88,700 | 1,252 |
| 2012-10-30 | 1,330 | 1,381 | 1,222 | 1,340 | 102,800 | 1,340 |
| 2012-10-29 | 1,300 | 1,446 | 1,200 | 1,381 | 161,900 | 1,381 |
| 2012-10-26 | 1,199 | 1,284 | 1,148 | 1,278 | 305,700 | 1,278 |
| 2012-10-25 | 1,109 | 1,109 | 1,085 | 1,109 | 179,000 | 1,109 |
| 2012-10-24 | 959 | 959 | 959 | 959 | 10,900 | 959 |
| 2012-10-23 | 747 | 810 | 743 | 809 | 86,700 | 809 |
| 2012-10-22 | 734 | 757 | 725 | 740 | 48,200 | 740 |
| 2012-10-19 | 764 | 769 | 727 | 764 | 53,600 | 764 |
| 2012-10-18 | 735 | 808 | 710 | 779 | 101,600 | 779 |
| 2012-10-17 | 744 | 770 | 712 | 735 | 75,600 | 735 |
| 2012-10-16 | 830 | 830 | 706 | 745 | 182,800 | 745 |
| 2012-10-15 | 923 | 923 | 797 | 810 | 150,800 | 810 |
| 2012-10-12 | 950 | 970 | 925 | 937 | 24,100 | 937 |
| 2012-10-11 | 995 | 995 | 932 | 951 | 47,700 | 951 |
| 2012-10-10 | 1,023 | 1,023 | 961 | 995 | 41,200 | 995 |
| 2012-10-09 | 1,052 | 1,100 | 1,018 | 1,026 | 52,900 | 1,026 |
| 2012-10-05 | 1,035 | 1,148 | 983 | 1,106 | 126,000 | 1,106 |
| 2012-10-04 | 861 | 1,026 | 766 | 1,026 | 361,000 | 1,026 |
| 2012-10-03 | 1,061 | 1,064 | 795 | 876 | 279,200 | 876 |
| 2012-10-02 | 1,090 | 1,090 | 1,050 | 1,053 | 48,600 | 1,053 |
| 2012-10-01 | 1,100 | 1,161 | 1,070 | 1,099 | 50,000 | 1,099 |
| 2012-09-28 | 1,050 | 1,140 | 1,050 | 1,128 | 84,000 | 1,128 |
| 2012-09-27 | 1,070 | 1,079 | 1,046 | 1,056 | 52,700 | 1,056 |
| 2012-09-26 | 1,051 | 1,062 | 1,035 | 1,060 | 51,200 | 1,060 |
| 2012-09-25 | 1,070 | 1,076 | 1,044 | 1,055 | 47,100 | 1,055 |
| 2012-09-24 | 1,095 | 1,114 | 1,063 | 1,088 | 36,400 | 1,088 |
| 2012-09-21 | 1,123 | 1,130 | 1,080 | 1,115 | 42,200 | 1,115 |
| 2012-09-20 | 1,068 | 1,138 | 1,057 | 1,081 | 49,900 | 1,081 |
| 2012-09-19 | 1,069 | 1,079 | 1,044 | 1,068 | 27,300 | 1,068 |
| 2012-09-18 | 1,099 | 1,111 | 1,038 | 1,050 | 60,700 | 1,050 |
| 2012-09-14 | 1,170 | 1,170 | 1,070 | 1,095 | 69,600 | 1,095 |
| 2012-09-13 | 1,200 | 1,211 | 1,117 | 1,171 | 88,200 | 1,171 |
| 2012-09-12 | 1,057 | 1,196 | 1,051 | 1,170 | 82,900 | 1,170 |
| 2012-09-11 | 1,070 | 1,096 | 1,051 | 1,060 | 45,700 | 1,060 |
| 2012-09-10 | 1,051 | 1,089 | 1,050 | 1,069 | 59,700 | 1,069 |
| 2012-09-07 | 1,132 | 1,133 | 1,090 | 1,092 | 47,400 | 1,092 |
| 2012-09-06 | 1,146 | 1,170 | 1,106 | 1,120 | 33,200 | 1,120 |
| 2012-09-05 | 1,036 | 1,176 | 1,036 | 1,116 | 146,200 | 1,116 |
| 2012-09-04 | 1,040 | 1,078 | 1,022 | 1,031 | 49,200 | 1,031 |
| 2012-09-03 | 1,080 | 1,110 | 1,038 | 1,054 | 68,100 | 1,054 |
| 2012-08-31 | 1,155 | 1,155 | 1,080 | 1,128 | 61,000 | 1,128 |
| 2012-08-30 | 1,055 | 1,212 | 1,050 | 1,165 | 86,400 | 1,165 |
| 2012-08-29 | 1,150 | 1,159 | 1,082 | 1,085 | 53,500 | 1,085 |
| 2012-08-28 | 1,180 | 1,200 | 1,132 | 1,148 | 71,700 | 1,148 |
| 2012-08-27 | 1,295 | 1,295 | 1,195 | 1,200 | 61,000 | 1,200 |
| 2012-08-24 | 1,260 | 1,325 | 1,255 | 1,287 | 50,900 | 1,287 |
| 2012-08-23 | 1,245 | 1,327 | 1,217 | 1,289 | 103,100 | 1,289 |
| 2012-08-22 | 1,200 | 1,240 | 1,165 | 1,200 | 51,800 | 1,200 |
| 2012-08-21 | 1,275 | 1,305 | 1,160 | 1,179 | 107,600 | 1,179 |
| 2012-08-20 | 1,403 | 1,410 | 1,270 | 1,305 | 75,400 | 1,305 |
| 2012-08-17 | 1,460 | 1,485 | 1,380 | 1,439 | 85,300 | 1,439 |
| 2012-08-16 | 1,243 | 1,498 | 1,211 | 1,439 | 134,200 | 1,439 |
| 2012-08-15 | 1,092 | 1,265 | 1,088 | 1,213 | 82,500 | 1,213 |
| 2012-08-14 | 1,151 | 1,185 | 1,115 | 1,122 | 48,700 | 1,122 |
| 2012-08-13 | 1,150 | 1,241 | 1,102 | 1,181 | 94,800 | 1,181 |
| 2012-08-10 | 1,050 | 1,250 | 998 | 1,231 | 125,200 | 1,231 |
| 2012-08-09 | 1,141 | 1,141 | 970 | 1,031 | 119,200 | 1,031 |
| 2012-08-08 | 1,252 | 1,252 | 1,150 | 1,151 | 70,600 | 1,151 |
| 2012-08-07 | 1,340 | 1,395 | 1,200 | 1,252 | 143,900 | 1,252 |
| 2012-08-06 | 1,441 | 1,494 | 1,322 | 1,400 | 195,000 | 1,400 |
| 2012-08-03 | 1,299 | 1,310 | 1,185 | 1,261 | 146,000 | 1,261 |
| 2012-08-02 | 1,150 | 1,239 | 1,066 | 1,208 | 91,700 | 1,208 |
| 2012-08-01 | 1,280 | 1,296 | 1,150 | 1,195 | 100,400 | 1,195 |
| 2012-07-31 | 1,398 | 1,398 | 1,297 | 1,297 | 65,600 | 1,297 |
| 2012-07-30 | 1,421 | 1,499 | 1,350 | 1,398 | 70,700 | 1,398 |
| 2012-07-27 | 1,310 | 1,395 | 1,253 | 1,391 | 61,800 | 1,391 |
| 2012-07-26 | 1,282 | 1,345 | 1,251 | 1,268 | 35,800 | 1,268 |
| 2012-07-25 | 1,307 | 1,330 | 1,231 | 1,241 | 89,700 | 1,241 |
| 2012-07-24 | 1,350 | 1,425 | 1,270 | 1,367 | 65,600 | 1,367 |
| 2012-07-23 | 1,354 | 1,515 | 1,354 | 1,401 | 83,800 | 1,401 |
| 2012-07-20 | 1,260 | 1,460 | 1,257 | 1,414 | 81,700 | 1,414 |
| 2012-07-19 | 1,305 | 1,550 | 1,250 | 1,280 | 112,400 | 1,280 |
| 2012-07-18 | 1,351 | 1,391 | 1,163 | 1,365 | 141,000 | 1,365 |
| 2012-07-17 | 1,610 | 1,617 | 1,235 | 1,411 | 186,400 | 1,411 |
| 2012-07-13 | 1,555 | 1,725 | 1,485 | 1,635 | 91,600 | 1,635 |
| 2012-07-12 | 1,632 | 1,700 | 1,520 | 1,550 | 97,300 | 1,550 |
| 2012-07-11 | 1,620 | 1,760 | 1,605 | 1,693 | 40,400 | 1,693 |
| 2012-07-10 | 1,551 | 1,830 | 1,500 | 1,660 | 103,200 | 1,660 |
| 2012-07-09 | 1,661 | 1,730 | 1,580 | 1,591 | 63,600 | 1,591 |
| 2012-07-06 | 1,732 | 1,820 | 1,680 | 1,701 | 116,800 | 1,701 |
| 2012-07-05 | 2,020 | 2,100 | 1,810 | 1,852 | 127,000 | 1,852 |
| 2012-07-04 | 1,880 | 2,030 | 1,735 | 1,916 | 143,900 | 1,916 |
| 2012-07-03 | 1,600 | 1,900 | 1,516 | 1,880 | 191,700 | 1,880 |
| 2012-07-02 | 1,720 | 1,720 | 1,500 | 1,501 | 111,000 | 1,501 |
| 2012-06-29 | 1,690 | 1,785 | 1,685 | 1,740 | 78,600 | 1,740 |
| 2012-06-28 | 1,800 | 1,830 | 1,610 | 1,730 | 91,600 | 1,730 |
| 2012-06-27 | 1,919 | 1,939 | 1,460 | 1,788 | 134,100 | 1,788 |
| 2012-06-26 | 180,000 | 194,000 | 172,100 | 172,100 | 1,241 | 1,721 |
| 2012-06-25 | 192,000 | 213,800 | 169,700 | 193,700 | 2,068 | 1,937 |
| 2012-06-22 | 204,900 | 219,000 | 171,100 | 193,000 | 4,044 | 1,930 |
| 2012-06-21 | 199,900 | 219,900 | 187,700 | 219,900 | 2,286 | 2,199 |
| 2012-06-20 | 152,900 | 179,900 | 151,000 | 179,900 | 3,456 | 1,799 |
| 2012-06-19 | 156,500 | 158,000 | 141,300 | 149,900 | 1,644 | 1,499 |
| 2012-06-18 | 137,900 | 157,900 | 134,000 | 152,500 | 2,166 | 1,525 |
| 2012-06-15 | 157,000 | 157,000 | 125,000 | 137,900 | 3,349 | 1,379 |
| 2012-06-14 | 153,000 | 175,000 | 138,000 | 165,000 | 3,570 | 1,650 |
| 2012-06-13 | 170,000 | 195,000 | 151,000 | 163,900 | 3,950 | 1,639 |
| 2012-06-12 | 151,000 | 166,000 | 148,000 | 166,000 | 7,587 | 1,660 |
| 2012-06-11 | 106,000 | 106,000 | 106,000 | 106,000 | 87 | 1,060 |
| 2012-06-08 | 76,000 | 76,000 | 76,000 | 76,000 | 41 | 760 |
| 2012-06-07 | 66,000 | 66,000 | 66,000 | 66,000 | 206 | 660 |
| 2012-06-06 | 56,000 | 56,000 | 56,000 | 56,000 | 22 | 560 |
| 2012-06-05 | 42,700 | 49,000 | 41,800 | 49,000 | 2,126 | 490 |
| 2012-06-04 | 43,000 | 46,800 | 38,200 | 42,000 | 1,085 | 420 |
| 2012-06-01 | 41,000 | 41,000 | 39,000 | 41,000 | 1,211 | 410 |
| 2012-05-31 | 32,500 | 34,000 | 31,550 | 34,000 | 405 | 340 |
| 2012-05-30 | 29,100 | 29,500 | 29,000 | 29,000 | 27 | 290 |
| 2012-05-29 | 29,100 | 29,500 | 29,100 | 29,500 | 9 | 295 |
| 2012-05-28 | 29,500 | 31,300 | 28,510 | 29,100 | 58 | 291 |
| 2012-05-25 | 30,000 | 30,000 | 29,000 | 29,000 | 24 | 290 |
| 2012-05-24 | 29,900 | 30,000 | 29,300 | 29,750 | 16 | 297.50 |
| 2012-05-23 | 29,490 | 30,000 | 29,000 | 29,500 | 21 | 295 |
| 2012-05-22 | 29,200 | 29,200 | 29,200 | 29,200 | 3 | 292 |
| 2012-05-21 | 28,830 | 29,200 | 28,820 | 29,200 | 7 | 292 |
| 2012-05-18 | 29,500 | 29,500 | 28,860 | 29,200 | 21 | 292 |
| 2012-05-17 | 29,020 | 29,500 | 28,900 | 29,500 | 28 | 295 |
| 2012-05-16 | 29,000 | 29,500 | 28,500 | 29,500 | 63 | 295 |
| 2012-05-15 | 29,000 | 29,300 | 29,000 | 29,300 | 20 | 293 |
| 2012-05-14 | 29,100 | 29,600 | 28,710 | 29,000 | 49 | 290 |
| 2012-05-11 | 29,650 | 31,700 | 29,650 | 29,900 | 131 | 299 |
| 2012-05-10 | 29,600 | 29,990 | 29,600 | 29,650 | 6 | 296.50 |
| 2012-05-09 | 30,100 | 30,500 | 29,650 | 29,650 | 16 | 296.50 |
| 2012-05-08 | 29,690 | 30,000 | 29,600 | 30,000 | 18 | 300 |
| 2012-05-07 | 28,630 | 29,800 | 28,630 | 29,690 | 75 | 296.90 |
| 2012-05-02 | 29,100 | 29,800 | 28,800 | 29,600 | 27 | 296 |
| 2012-05-01 | 29,000 | 29,900 | 29,000 | 29,550 | 50 | 295.50 |
| 2012-04-27 | 28,900 | 28,900 | 28,800 | 28,800 | 6 | 288 |
| 2012-04-26 | 28,920 | 28,950 | 28,920 | 28,950 | 2 | 289.50 |
| 2012-04-25 | 29,000 | 29,490 | 28,800 | 29,490 | 101 | 294.90 |
| 2012-04-24 | 28,990 | 29,000 | 28,710 | 29,000 | 41 | 290 |
| 2012-04-23 | 28,500 | 29,500 | 28,400 | 29,490 | 19 | 294.90 |
| 2012-04-20 | 28,740 | 29,240 | 28,740 | 28,740 | 34 | 287.40 |
| 2012-04-19 | 29,940 | 29,950 | 28,610 | 29,190 | 53 | 291.90 |
| 2012-04-18 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
| 2012-04-17 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2012-04-16 | 29,310 | 29,310 | 28,810 | 28,810 | 2 | 288.10 |
| 2012-04-13 | 29,980 | 29,980 | 28,700 | 28,810 | 24 | 288.10 |
| 2012-04-12 | 28,800 | 28,980 | 28,480 | 28,480 | 4 | 284.80 |
| 2012-04-11 | 29,000 | 29,000 | 28,500 | 28,500 | 45 | 285 |
| 2012-04-10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2012-04-09 | 29,480 | 29,480 | 29,000 | 29,000 | 17 | 290 |
| 2012-04-06 | 28,700 | 30,000 | 28,550 | 29,480 | 79 | 294.80 |
| 2012-04-05 | 28,510 | 28,550 | 28,490 | 28,550 | 10 | 285.50 |
| 2012-04-04 | 29,000 | 29,000 | 28,510 | 28,510 | 9 | 285.10 |
| 2012-04-03 | 29,700 | 29,700 | 29,500 | 29,500 | 3 | 295 |
| 2012-04-02 | 29,940 | 30,950 | 29,930 | 30,000 | 23 | 300 |
| 2012-03-30 | 28,980 | 29,950 | 28,300 | 29,950 | 25 | 299.50 |
| 2012-03-29 | 28,050 | 28,480 | 27,960 | 28,480 | 34 | 284.80 |
| 2012-03-28 | 28,050 | 28,370 | 27,910 | 28,370 | 12 | 283.70 |
| 2012-03-27 | 27,910 | 28,030 | 27,910 | 28,010 | 3 | 280.10 |
| 2012-03-26 | 28,400 | 28,400 | 28,400 | 28,400 | 3 | 284 |
| 2012-03-23 | 28,020 | 28,100 | 28,000 | 28,100 | 31 | 281 |
| 2012-03-22 | 28,080 | 28,080 | 28,010 | 28,010 | 12 | 280.10 |
| 2012-03-21 | 28,500 | 28,500 | 28,080 | 28,080 | 9 | 280.80 |
| 2012-03-19 | 28,200 | 28,200 | 28,200 | 28,200 | 1 | 282 |
| 2012-03-16 | 28,130 | 28,500 | 28,130 | 28,130 | 12 | 281.30 |
| 2012-03-15 | 28,030 | 28,680 | 28,000 | 28,490 | 27 | 284.90 |
| 2012-03-14 | 28,500 | 28,500 | 28,500 | 28,500 | 5 | 285 |
| 2012-03-13 | 28,500 | 28,500 | 28,030 | 28,500 | 10 | 285 |
| 2012-03-12 | 28,500 | 28,600 | 27,630 | 28,500 | 236 | 285 |
| 2012-03-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2012-03-08 | 28,700 | 29,000 | 28,400 | 28,500 | 22 | 285 |
| 2012-03-07 | 28,620 | 28,620 | 28,600 | 28,600 | 3 | 286 |
| 2012-03-06 | 28,900 | 28,930 | 28,800 | 28,800 | 22 | 288 |
| 2012-03-05 | 29,150 | 29,150 | 28,880 | 28,930 | 9 | 289.30 |
| 2012-03-02 | 29,100 | 29,200 | 28,920 | 29,090 | 38 | 290.90 |
| 2012-03-01 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 295 |
| 2012-02-29 | 29,010 | 29,500 | 29,010 | 29,500 | 13 | 295 |
| 2012-02-28 | 29,200 | 29,200 | 29,000 | 29,000 | 17 | 290 |
| 2012-02-27 | 29,400 | 29,400 | 29,400 | 29,400 | 1 | 294 |
| 2012-02-24 | 29,180 | 29,390 | 29,180 | 29,180 | 14 | 291.80 |
| 2012-02-23 | 29,290 | 29,500 | 29,200 | 29,200 | 34 | 292 |
| 2012-02-22 | 29,160 | 29,470 | 29,150 | 29,470 | 11 | 294.70 |
| 2012-02-21 | 29,130 | 29,560 | 29,130 | 29,200 | 5 | 292 |
| 2012-02-20 | 29,400 | 29,490 | 29,050 | 29,490 | 19 | 294.90 |
| 2012-02-17 | 29,000 | 29,500 | 29,000 | 29,200 | 16 | 292 |
| 2012-02-16 | 29,600 | 29,600 | 29,100 | 29,100 | 14 | 291 |
| 2012-02-15 | 29,620 | 29,620 | 29,120 | 29,500 | 3 | 295 |
| 2012-02-14 | 29,500 | 29,500 | 29,200 | 29,500 | 31 | 295 |
| 2012-02-13 | 29,510 | 29,510 | 29,510 | 29,510 | 36 | 295.10 |
| 2012-02-10 | 29,600 | 29,600 | 29,510 | 29,510 | 6 | 295.10 |
| 2012-02-09 | 29,620 | 29,620 | 29,620 | 29,620 | 1 | 296.20 |
| 2012-02-08 | 30,000 | 30,000 | 29,500 | 30,000 | 68 | 300 |
| 2012-02-07 | 29,990 | 30,000 | 29,990 | 30,000 | 48 | 300 |
| 2012-02-06 | 29,800 | 30,500 | 29,340 | 30,000 | 29 | 300 |
| 2012-02-03 | 29,910 | 30,000 | 29,700 | 29,700 | 5 | 297 |
| 2012-02-02 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2012-02-01 | 29,900 | 31,200 | 29,700 | 29,700 | 38 | 297 |
| 2012-01-31 | 29,000 | 29,600 | 29,000 | 29,600 | 15 | 296 |
| 2012-01-30 | 28,810 | 28,810 | 28,810 | 28,810 | 12 | 288.10 |
| 2012-01-27 | 29,000 | 29,450 | 29,000 | 29,450 | 4 | 294.50 |
| 2012-01-26 | 29,010 | 29,450 | 29,000 | 29,450 | 27 | 294.50 |
| 2012-01-25 | 29,800 | 30,900 | 29,800 | 29,800 | 11 | 298 |
| 2012-01-24 | 29,530 | 29,800 | 29,530 | 29,800 | 3 | 298 |
| 2012-01-23 | 29,990 | 30,000 | 29,990 | 30,000 | 11 | 300 |
| 2012-01-20 | 29,370 | 29,550 | 29,050 | 29,550 | 38 | 295.50 |
| 2012-01-18 | 28,800 | 29,380 | 28,800 | 29,370 | 10 | 293.70 |
| 2012-01-16 | 30,000 | 30,000 | 28,610 | 29,110 | 6 | 291.10 |
| 2012-01-13 | 29,000 | 29,000 | 28,990 | 29,000 | 24 | 290 |
| 2012-01-12 | 29,450 | 30,500 | 29,050 | 29,050 | 15 | 290.50 |
| 2012-01-11 | 29,500 | 29,500 | 29,020 | 29,450 | 49 | 294.50 |
| 2012-01-10 | 29,610 | 29,610 | 29,010 | 29,500 | 5 | 295 |
| 2012-01-06 | 29,800 | 29,800 | 29,610 | 29,610 | 7 | 296.10 |
| 2012-01-05 | 30,500 | 30,500 | 30,500 | 30,500 | 4 | 305 |
| 2012-01-04 | 30,500 | 30,700 | 30,500 | 30,700 | 13 | 307 |
分割・併合履歴 ： [2012-06-27]1株→100株