3840 パス(株) 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 | 7,580 | 7,580 | 6,930 | 6,950 | 280 | 69.50 |
| 2012-12-27 | 7,150 | 7,250 | 6,810 | 7,130 | 416 | 71.30 |
| 2012-12-26 | 7,230 | 7,500 | 6,600 | 6,910 | 1,421 | 69.10 |
| 2012-12-25 | 8,190 | 8,340 | 7,200 | 7,530 | 907 | 75.30 |
| 2012-12-21 | 8,430 | 8,430 | 7,980 | 8,200 | 397 | 82 |
| 2012-12-20 | 8,000 | 8,480 | 7,810 | 8,130 | 1,041 | 81.30 |
| 2012-12-19 | 8,000 | 8,150 | 7,640 | 8,110 | 783 | 81.10 |
| 2012-12-18 | 8,150 | 8,490 | 7,870 | 8,150 | 1,424 | 81.50 |
| 2012-12-17 | 8,780 | 8,780 | 8,080 | 8,110 | 2,037 | 81.10 |
| 2012-12-14 | 9,300 | 9,300 | 8,230 | 8,790 | 5,158 | 87.90 |
| 2012-12-13 | 11,280 | 11,500 | 9,180 | 9,560 | 3,352 | 95.60 |
| 2012-12-12 | 10,780 | 13,480 | 10,550 | 11,000 | 9,795 | 110 |
| 2012-12-11 | 9,280 | 10,480 | 9,010 | 10,480 | 2,034 | 104.80 |
| 2012-12-10 | 8,440 | 8,980 | 8,290 | 8,980 | 507 | 89.80 |
| 2012-12-07 | 7,420 | 9,000 | 7,410 | 8,440 | 1,677 | 84.40 |
| 2012-12-06 | 7,670 | 7,700 | 7,530 | 7,550 | 147 | 75.50 |
| 2012-12-05 | 7,850 | 7,850 | 7,700 | 7,700 | 84 | 77 |
| 2012-12-04 | 7,950 | 8,050 | 7,220 | 7,880 | 547 | 78.80 |
| 2012-12-03 | 7,150 | 8,440 | 7,130 | 7,890 | 408 | 78.90 |
| 2012-11-30 | 7,450 | 7,600 | 7,000 | 7,300 | 227 | 73 |
| 2012-11-29 | 6,560 | 7,340 | 6,410 | 7,300 | 702 | 73 |
| 2012-11-28 | 6,580 | 6,640 | 6,520 | 6,560 | 153 | 65.60 |
| 2012-11-27 | 6,370 | 6,780 | 6,350 | 6,750 | 283 | 67.50 |
| 2012-11-26 | 6,970 | 6,970 | 6,320 | 6,470 | 593 | 64.70 |
| 2012-11-22 | 8,580 | 8,580 | 6,610 | 7,120 | 3,587 | 71.20 |
| 2012-11-21 | 6,190 | 7,180 | 6,190 | 7,180 | 669 | 71.80 |
| 2012-11-20 | 5,870 | 6,200 | 5,670 | 6,180 | 369 | 61.80 |
| 2012-11-19 | 5,660 | 5,870 | 5,460 | 5,870 | 100 | 58.70 |
| 2012-11-16 | 5,500 | 5,670 | 5,490 | 5,490 | 39 | 54.90 |
| 2012-11-15 | 5,400 | 5,590 | 5,400 | 5,490 | 9 | 54.90 |
| 2012-11-14 | 5,400 | 5,800 | 5,400 | 5,600 | 193 | 56 |
| 2012-11-13 | 5,090 | 5,400 | 5,010 | 5,380 | 247 | 53.80 |
| 2012-11-12 | 5,690 | 5,800 | 5,690 | 5,790 | 49 | 57.90 |
| 2012-11-09 | 5,600 | 5,690 | 5,500 | 5,690 | 175 | 56.90 |
| 2012-11-08 | 5,800 | 5,800 | 5,450 | 5,600 | 349 | 56 |
| 2012-11-07 | 5,800 | 5,820 | 5,600 | 5,780 | 177 | 57.80 |
| 2012-11-06 | 5,800 | 5,810 | 5,680 | 5,700 | 196 | 57 |
| 2012-11-05 | 5,980 | 5,980 | 5,800 | 5,900 | 80 | 59 |
| 2012-11-02 | 6,010 | 6,010 | 5,880 | 5,880 | 23 | 58.80 |
| 2012-11-01 | 5,810 | 5,990 | 5,810 | 5,990 | 61 | 59.90 |
| 2012-10-31 | 5,860 | 6,000 | 5,860 | 5,920 | 7 | 59.20 |
| 2012-10-30 | 6,000 | 6,050 | 6,000 | 6,030 | 37 | 60.30 |
| 2012-10-29 | 5,920 | 6,090 | 5,840 | 6,090 | 102 | 60.90 |
| 2012-10-26 | 6,000 | 6,190 | 6,000 | 6,120 | 73 | 61.20 |
| 2012-10-25 | 6,030 | 6,250 | 5,660 | 5,900 | 102 | 59 |
| 2012-10-24 | 5,710 | 6,150 | 5,710 | 6,020 | 90 | 60.20 |
| 2012-10-23 | 5,670 | 6,280 | 5,670 | 5,750 | 180 | 57.50 |
| 2012-10-22 | 5,750 | 5,790 | 5,600 | 5,660 | 132 | 56.60 |
| 2012-10-19 | 5,960 | 6,200 | 5,700 | 5,700 | 248 | 57 |
| 2012-10-18 | 6,160 | 6,250 | 6,000 | 6,010 | 264 | 60.10 |
| 2012-10-17 | 6,010 | 6,180 | 6,010 | 6,010 | 146 | 60.10 |
| 2012-10-16 | 6,250 | 6,590 | 5,960 | 6,090 | 584 | 60.90 |
| 2012-10-15 | 7,010 | 7,480 | 6,020 | 6,350 | 1,594 | 63.50 |
| 2012-10-12 | 5,750 | 6,650 | 5,700 | 6,650 | 1,403 | 66.50 |
| 2012-10-11 | 5,650 | 5,750 | 5,650 | 5,650 | 38 | 56.50 |
| 2012-10-10 | 5,980 | 5,980 | 5,730 | 5,750 | 52 | 57.50 |
| 2012-10-09 | 5,720 | 5,980 | 5,700 | 5,980 | 127 | 59.80 |
| 2012-10-05 | 5,890 | 5,940 | 5,500 | 5,520 | 147 | 55.20 |
| 2012-10-04 | 5,410 | 5,900 | 5,400 | 5,900 | 101 | 59 |
| 2012-10-03 | 5,250 | 5,400 | 5,150 | 5,400 | 30 | 54 |
| 2012-10-02 | 5,150 | 5,200 | 5,090 | 5,150 | 34 | 51.50 |
| 2012-10-01 | 5,280 | 5,280 | 5,100 | 5,100 | 40 | 51 |
| 2012-09-28 | 5,100 | 5,100 | 5,000 | 5,090 | 32 | 50.90 |
| 2012-09-27 | 4,950 | 5,300 | 4,950 | 5,110 | 30 | 51.10 |
| 2012-09-26 | 5,100 | 5,300 | 5,100 | 5,150 | 50 | 51.50 |
| 2012-09-25 | 5,300 | 5,300 | 5,250 | 5,300 | 38 | 53 |
| 2012-09-24 | 5,210 | 5,350 | 5,210 | 5,250 | 15 | 52.50 |
| 2012-09-21 | 5,240 | 5,340 | 5,240 | 5,250 | 52 | 52.50 |
| 2012-09-20 | 5,450 | 5,700 | 5,300 | 5,340 | 195 | 53.40 |
| 2012-09-19 | 5,660 | 5,700 | 5,600 | 5,700 | 14 | 57 |
| 2012-09-18 | 5,820 | 5,830 | 5,600 | 5,660 | 88 | 56.60 |
| 2012-09-14 | 5,770 | 5,990 | 5,760 | 5,990 | 16 | 59.90 |
| 2012-09-13 | 5,800 | 5,900 | 5,760 | 5,760 | 29 | 57.60 |
| 2012-09-12 | 6,000 | 6,000 | 5,900 | 5,900 | 11 | 59 |
| 2012-09-11 | 5,900 | 6,140 | 5,730 | 6,140 | 79 | 61.40 |
| 2012-09-10 | 5,900 | 6,100 | 5,810 | 6,100 | 144 | 61 |
| 2012-09-07 | 6,010 | 6,010 | 6,000 | 6,000 | 14 | 60 |
| 2012-09-06 | 6,020 | 6,020 | 6,000 | 6,010 | 8 | 60.10 |
| 2012-09-05 | 6,150 | 6,240 | 6,010 | 6,030 | 28 | 60.30 |
| 2012-09-04 | 6,120 | 6,500 | 6,020 | 6,240 | 162 | 62.40 |
| 2012-09-03 | 5,910 | 6,220 | 5,890 | 6,220 | 38 | 62.20 |
| 2012-08-31 | 6,080 | 6,100 | 5,810 | 5,810 | 117 | 58.10 |
| 2012-08-30 | 6,000 | 6,300 | 5,800 | 6,060 | 148 | 60.60 |
| 2012-08-29 | 5,900 | 6,000 | 5,550 | 6,000 | 145 | 60 |
| 2012-08-28 | 5,710 | 6,200 | 5,710 | 5,900 | 118 | 59 |
| 2012-08-27 | 5,910 | 5,990 | 5,890 | 5,980 | 66 | 59.80 |
| 2012-08-24 | 5,810 | 6,000 | 5,700 | 5,710 | 38 | 57.10 |
| 2012-08-23 | 5,500 | 5,990 | 5,470 | 5,910 | 86 | 59.10 |
| 2012-08-22 | 5,450 | 5,730 | 5,450 | 5,700 | 24 | 57 |
| 2012-08-21 | 5,530 | 5,730 | 5,530 | 5,540 | 31 | 55.40 |
| 2012-08-20 | 5,710 | 5,710 | 5,530 | 5,530 | 46 | 55.30 |
| 2012-08-17 | 5,990 | 6,000 | 5,710 | 5,710 | 74 | 57.10 |
| 2012-08-16 | 5,800 | 6,000 | 5,670 | 6,000 | 51 | 60 |
| 2012-08-15 | 6,000 | 6,090 | 5,690 | 6,000 | 191 | 60 |
| 2012-08-14 | 5,480 | 6,300 | 5,450 | 6,180 | 249 | 61.80 |
| 2012-08-13 | 5,180 | 5,400 | 5,180 | 5,380 | 47 | 53.80 |
| 2012-08-10 | 5,200 | 5,250 | 5,120 | 5,120 | 19 | 51.20 |
| 2012-08-09 | 5,120 | 5,200 | 5,100 | 5,200 | 90 | 52 |
| 2012-08-08 | 5,120 | 5,180 | 5,110 | 5,120 | 24 | 51.20 |
| 2012-08-07 | 5,100 | 5,230 | 5,100 | 5,200 | 93 | 52 |
| 2012-08-06 | 5,600 | 5,600 | 5,340 | 5,340 | 17 | 53.40 |
| 2012-08-03 | 5,380 | 5,500 | 5,280 | 5,500 | 56 | 55 |
| 2012-08-02 | 5,510 | 5,510 | 5,380 | 5,380 | 76 | 53.80 |
| 2012-08-01 | 5,430 | 5,460 | 5,300 | 5,310 | 66 | 53.10 |
| 2012-07-31 | 5,400 | 5,600 | 5,300 | 5,600 | 23 | 56 |
| 2012-07-30 | 5,500 | 5,510 | 5,400 | 5,450 | 33 | 54.50 |
| 2012-07-27 | 5,700 | 5,800 | 5,700 | 5,800 | 22 | 58 |
| 2012-07-26 | 5,520 | 5,730 | 5,500 | 5,520 | 159 | 55.20 |
| 2012-07-25 | 5,110 | 5,440 | 5,030 | 5,380 | 264 | 53.80 |
| 2012-07-24 | 5,500 | 5,500 | 5,290 | 5,310 | 111 | 53.10 |
| 2012-07-23 | 6,060 | 6,060 | 5,540 | 5,540 | 370 | 55.40 |
| 2012-07-20 | 6,190 | 6,190 | 6,060 | 6,060 | 21 | 60.60 |
| 2012-07-19 | 6,060 | 6,270 | 6,060 | 6,090 | 100 | 60.90 |
| 2012-07-18 | 6,200 | 6,310 | 6,040 | 6,060 | 101 | 60.60 |
| 2012-07-17 | 6,750 | 6,750 | 6,010 | 6,200 | 290 | 62 |
| 2012-07-13 | 6,650 | 6,850 | 6,650 | 6,650 | 323 | 66.50 |
| 2012-07-12 | 7,090 | 7,090 | 6,650 | 6,650 | 1,066 | 66.50 |
| 2012-07-11 | 6,800 | 7,600 | 6,800 | 7,540 | 1,636 | 75.40 |
| 2012-07-10 | 6,660 | 6,890 | 6,600 | 6,600 | 461 | 66 |
| 2012-07-09 | 6,620 | 6,680 | 6,600 | 6,630 | 68 | 66.30 |
| 2012-07-06 | 6,670 | 6,670 | 6,500 | 6,620 | 72 | 66.20 |
| 2012-07-05 | 6,600 | 6,700 | 6,500 | 6,620 | 125 | 66.20 |
| 2012-07-04 | 7,010 | 7,010 | 6,570 | 6,730 | 524 | 67.30 |
| 2012-07-03 | 7,150 | 7,230 | 6,950 | 7,150 | 154 | 71.50 |
| 2012-07-02 | 7,200 | 7,570 | 7,100 | 7,300 | 290 | 73 |
| 2012-06-29 | 6,690 | 7,070 | 6,660 | 6,900 | 166 | 69 |
| 2012-06-28 | 6,450 | 7,000 | 6,410 | 6,610 | 235 | 66.10 |
| 2012-06-27 | 6,690 | 6,690 | 6,450 | 6,460 | 340 | 64.60 |
| 2012-06-26 | 7,130 | 7,450 | 6,600 | 6,890 | 505 | 68.90 |
| 2012-06-25 | 7,480 | 8,190 | 7,070 | 7,430 | 1,062 | 74.30 |
| 2012-06-22 | 6,700 | 7,700 | 6,600 | 7,700 | 1,888 | 77 |
| 2012-06-21 | 6,470 | 6,700 | 6,290 | 6,700 | 300 | 67 |
| 2012-06-20 | 6,020 | 6,400 | 6,020 | 6,370 | 137 | 63.70 |
| 2012-06-19 | 6,090 | 6,200 | 5,850 | 6,000 | 163 | 60 |
| 2012-06-18 | 5,830 | 6,190 | 5,700 | 6,090 | 205 | 60.90 |
| 2012-06-15 | 5,900 | 6,100 | 5,600 | 5,800 | 301 | 58 |
| 2012-06-14 | 6,310 | 6,310 | 5,780 | 5,970 | 503 | 59.70 |
| 2012-06-13 | 6,730 | 6,760 | 6,260 | 6,400 | 684 | 64 |
| 2012-06-12 | 7,670 | 7,700 | 6,480 | 6,760 | 2,252 | 67.60 |
| 2012-06-11 | 6,970 | 7,070 | 6,850 | 7,070 | 1,022 | 70.70 |
| 2012-06-08 | 5,100 | 6,070 | 5,100 | 6,070 | 737 | 60.70 |
| 2012-06-07 | 5,030 | 5,070 | 4,980 | 5,070 | 103 | 50.70 |
| 2012-06-06 | 4,920 | 4,990 | 4,900 | 4,980 | 26 | 49.80 |
| 2012-06-05 | 4,700 | 5,050 | 4,700 | 4,900 | 109 | 49 |
| 2012-06-04 | 4,830 | 5,000 | 4,710 | 4,850 | 181 | 48.50 |
| 2012-06-01 | 4,950 | 5,180 | 4,880 | 5,000 | 88 | 50 |
| 2012-05-31 | 4,900 | 5,070 | 4,900 | 5,050 | 143 | 50.50 |
| 2012-05-30 | 5,020 | 5,180 | 5,000 | 5,010 | 93 | 50.10 |
| 2012-05-29 | 5,200 | 5,200 | 5,000 | 5,140 | 71 | 51.40 |
| 2012-05-28 | 5,200 | 5,200 | 5,180 | 5,180 | 16 | 51.80 |
| 2012-05-25 | 5,170 | 5,250 | 5,050 | 5,200 | 57 | 52 |
| 2012-05-24 | 5,220 | 5,220 | 5,050 | 5,200 | 14 | 52 |
| 2012-05-23 | 5,200 | 5,230 | 5,000 | 5,230 | 229 | 52.30 |
| 2012-05-22 | 5,700 | 5,700 | 5,180 | 5,340 | 285 | 53.40 |
| 2012-05-21 | 5,270 | 5,700 | 5,270 | 5,500 | 111 | 55 |
| 2012-05-18 | 5,100 | 5,280 | 5,020 | 5,280 | 62 | 52.80 |
| 2012-05-17 | 5,300 | 5,330 | 4,815 | 5,330 | 154 | 53.30 |
| 2012-05-16 | 5,350 | 5,540 | 4,980 | 5,200 | 468 | 52 |
| 2012-05-15 | 5,900 | 5,900 | 5,000 | 5,250 | 1,074 | 52.50 |
| 2012-05-14 | 6,250 | 6,290 | 6,000 | 6,000 | 270 | 60 |
| 2012-05-11 | 6,500 | 6,650 | 6,200 | 6,290 | 499 | 62.90 |
| 2012-05-10 | 6,620 | 6,800 | 6,300 | 6,400 | 446 | 64 |
| 2012-05-09 | 6,810 | 6,930 | 6,570 | 6,580 | 173 | 65.80 |
| 2012-05-08 | 6,690 | 6,900 | 6,690 | 6,900 | 121 | 69 |
| 2012-05-07 | 6,700 | 6,950 | 6,690 | 6,690 | 362 | 66.90 |
| 2012-05-02 | 7,300 | 7,370 | 7,000 | 7,200 | 245 | 72 |
| 2012-05-01 | 7,410 | 7,550 | 7,310 | 7,450 | 39 | 74.50 |
| 2012-04-27 | 7,600 | 7,600 | 7,310 | 7,440 | 117 | 74.40 |
| 2012-04-26 | 7,650 | 7,830 | 7,500 | 7,560 | 117 | 75.60 |
| 2012-04-25 | 7,570 | 7,660 | 7,510 | 7,650 | 181 | 76.50 |
| 2012-04-24 | 7,850 | 7,850 | 7,500 | 7,720 | 211 | 77.20 |
| 2012-04-23 | 8,170 | 8,170 | 7,500 | 7,700 | 344 | 77 |
| 2012-04-20 | 8,250 | 8,390 | 8,100 | 8,240 | 289 | 82.40 |
| 2012-04-19 | 7,380 | 8,250 | 7,360 | 8,100 | 426 | 81 |
| 2012-04-18 | 7,290 | 7,400 | 7,150 | 7,350 | 67 | 73.50 |
| 2012-04-17 | 7,080 | 7,250 | 7,010 | 7,190 | 275 | 71.90 |
| 2012-04-16 | 7,400 | 7,400 | 7,050 | 7,270 | 222 | 72.70 |
| 2012-04-13 | 7,760 | 7,800 | 6,850 | 7,250 | 778 | 72.50 |
| 2012-04-12 | 7,730 | 7,880 | 7,620 | 7,650 | 246 | 76.50 |
| 2012-04-11 | 7,950 | 7,950 | 7,720 | 7,850 | 158 | 78.50 |
| 2012-04-10 | 8,000 | 8,200 | 7,900 | 7,950 | 350 | 79.50 |
| 2012-04-09 | 8,000 | 8,090 | 7,850 | 8,040 | 188 | 80.40 |
| 2012-04-06 | 7,810 | 8,290 | 7,800 | 7,940 | 399 | 79.40 |
| 2012-04-05 | 8,050 | 8,050 | 7,760 | 7,800 | 440 | 78 |
| 2012-04-04 | 8,600 | 8,600 | 8,000 | 8,070 | 499 | 80.70 |
| 2012-04-03 | 8,660 | 8,660 | 8,190 | 8,300 | 378 | 83 |
| 2012-04-02 | 8,620 | 8,750 | 8,610 | 8,700 | 142 | 87 |
| 2012-03-30 | 8,950 | 9,140 | 8,600 | 8,600 | 191 | 86 |
| 2012-03-29 | 8,600 | 9,000 | 8,600 | 8,800 | 118 | 88 |
| 2012-03-28 | 8,500 | 8,750 | 8,500 | 8,730 | 105 | 87.30 |
| 2012-03-27 | 8,740 | 8,740 | 8,400 | 8,500 | 130 | 85 |
| 2012-03-26 | 8,540 | 8,890 | 8,360 | 8,740 | 722 | 87.40 |
| 2012-03-23 | 8,900 | 9,950 | 8,810 | 8,840 | 1,615 | 88.40 |
| 2012-03-22 | 8,710 | 9,000 | 8,710 | 8,820 | 308 | 88.20 |
| 2012-03-21 | 9,180 | 9,500 | 8,650 | 8,670 | 1,114 | 86.70 |
| 2012-03-19 | 8,850 | 8,910 | 8,620 | 8,730 | 1,346 | 87.30 |
| 2012-03-16 | 9,190 | 9,240 | 8,660 | 8,800 | 790 | 88 |
| 2012-03-15 | 9,410 | 9,490 | 9,130 | 9,230 | 787 | 92.30 |
| 2012-03-14 | 9,910 | 10,000 | 9,100 | 9,800 | 1,043 | 98 |
| 2012-03-13 | 10,000 | 10,220 | 9,850 | 9,910 | 403 | 99.10 |
| 2012-03-12 | 10,110 | 10,110 | 9,980 | 9,980 | 111 | 99.80 |
| 2012-03-09 | 9,910 | 10,190 | 9,850 | 10,090 | 234 | 100.90 |
| 2012-03-08 | 10,200 | 10,200 | 9,960 | 10,000 | 196 | 100 |
| 2012-03-07 | 10,240 | 10,350 | 10,020 | 10,020 | 279 | 100.20 |
| 2012-03-06 | 10,550 | 10,700 | 10,300 | 10,350 | 144 | 103.50 |
| 2012-03-05 | 10,620 | 10,800 | 10,510 | 10,700 | 130 | 107 |
| 2012-03-02 | 10,510 | 10,800 | 10,410 | 10,690 | 193 | 106.90 |
| 2012-03-01 | 10,710 | 10,780 | 10,500 | 10,750 | 209 | 107.50 |
| 2012-02-29 | 10,600 | 11,140 | 10,310 | 10,710 | 319 | 107.10 |
| 2012-02-28 | 10,500 | 10,800 | 10,420 | 10,550 | 288 | 105.50 |
| 2012-02-27 | 11,050 | 11,140 | 10,720 | 10,800 | 254 | 108 |
| 2012-02-24 | 11,480 | 11,480 | 10,700 | 10,800 | 415 | 108 |
| 2012-02-23 | 10,690 | 11,490 | 10,600 | 11,230 | 830 | 112.30 |
| 2012-02-22 | 10,260 | 10,690 | 10,260 | 10,500 | 270 | 105 |
| 2012-02-21 | 10,400 | 10,480 | 10,200 | 10,250 | 302 | 102.50 |
| 2012-02-20 | 10,400 | 10,600 | 10,200 | 10,510 | 606 | 105.10 |
| 2012-02-17 | 10,800 | 10,990 | 10,310 | 10,680 | 363 | 106.80 |
| 2012-02-16 | 10,990 | 11,280 | 10,150 | 10,500 | 637 | 105 |
| 2012-02-15 | 11,610 | 11,610 | 10,380 | 11,300 | 730 | 113 |
| 2012-02-14 | 12,150 | 12,330 | 11,400 | 11,630 | 703 | 116.30 |
| 2012-02-13 | 12,410 | 12,980 | 11,170 | 11,850 | 1,107 | 118.50 |
| 2012-02-10 | 13,600 | 15,170 | 13,500 | 13,610 | 1,734 | 136.10 |
| 2012-02-09 | 13,100 | 16,050 | 13,100 | 13,300 | 3,598 | 133 |
| 2012-02-08 | 12,800 | 13,650 | 11,860 | 13,100 | 1,456 | 131 |
| 2012-02-07 | 11,250 | 13,470 | 11,110 | 12,600 | 2,183 | 126 |
| 2012-02-06 | 11,100 | 11,200 | 11,030 | 11,100 | 310 | 111 |
| 2012-02-03 | 10,960 | 11,300 | 10,910 | 11,030 | 156 | 110.30 |
| 2012-02-02 | 11,000 | 11,350 | 10,800 | 11,350 | 202 | 113.50 |
| 2012-02-01 | 11,650 | 11,650 | 10,800 | 11,200 | 65 | 112 |
| 2012-01-31 | 11,350 | 11,350 | 10,750 | 11,350 | 202 | 113.50 |
| 2012-01-30 | 11,490 | 11,490 | 11,080 | 11,300 | 351 | 113 |
| 2012-01-27 | 10,860 | 11,460 | 10,860 | 10,890 | 514 | 108.90 |
| 2012-01-26 | 12,150 | 12,160 | 11,720 | 11,760 | 453 | 117.60 |
| 2012-01-25 | 12,600 | 12,600 | 12,300 | 12,460 | 177 | 124.60 |
| 2012-01-24 | 12,320 | 12,550 | 12,020 | 12,300 | 274 | 123 |
| 2012-01-23 | 12,500 | 12,700 | 12,180 | 12,210 | 325 | 122.10 |
| 2012-01-20 | 12,960 | 12,960 | 12,250 | 12,600 | 302 | 126 |
| 2012-01-19 | 12,300 | 12,840 | 12,180 | 12,420 | 327 | 124.20 |
| 2012-01-18 | 12,480 | 12,500 | 12,100 | 12,200 | 467 | 122 |
| 2012-01-17 | 13,500 | 13,780 | 12,090 | 12,480 | 849 | 124.80 |
| 2012-01-16 | 13,900 | 13,900 | 13,100 | 13,800 | 704 | 138 |
| 2012-01-13 | 14,580 | 14,580 | 13,000 | 13,610 | 1,701 | 136.10 |
| 2012-01-12 | 17,090 | 17,090 | 14,000 | 14,800 | 1,158 | 148 |
| 2012-01-11 | 17,060 | 17,900 | 16,800 | 17,100 | 315 | 171 |
| 2012-01-10 | 16,600 | 19,100 | 16,500 | 17,240 | 1,001 | 172.40 |
| 2012-01-06 | 16,680 | 17,600 | 16,500 | 16,620 | 473 | 166.20 |
| 2012-01-05 | 17,890 | 17,890 | 16,610 | 17,000 | 679 | 170 |
| 2012-01-04 | 18,000 | 18,800 | 16,960 | 17,900 | 351 | 179 |
分割・併合履歴 ： [2014-03-27]1株→100株
