3848 (株)データ・アプリケーション 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 | 148,500 | 149,000 | 147,000 | 148,800 | 31 | 372 |
| 2012-12-27 | 147,500 | 148,500 | 147,500 | 148,500 | 8 | 371.25 |
| 2012-12-26 | 145,200 | 146,000 | 145,000 | 145,200 | 13 | 363 |
| 2012-12-25 | 148,100 | 148,100 | 145,000 | 145,000 | 84 | 362.50 |
| 2012-12-21 | 148,000 | 149,700 | 145,400 | 148,000 | 18 | 370 |
| 2012-12-20 | 144,100 | 148,000 | 144,000 | 148,000 | 10 | 370 |
| 2012-12-19 | 148,000 | 148,000 | 141,200 | 146,300 | 45 | 365.75 |
| 2012-12-18 | 154,000 | 154,000 | 148,000 | 148,900 | 28 | 372.25 |
| 2012-12-17 | 149,500 | 154,000 | 149,500 | 153,300 | 47 | 383.25 |
| 2012-12-14 | 154,500 | 154,500 | 150,000 | 152,500 | 11 | 381.25 |
| 2012-12-13 | 154,900 | 154,900 | 152,000 | 154,500 | 10 | 386.25 |
| 2012-12-12 | 155,000 | 155,000 | 151,500 | 155,000 | 41 | 387.50 |
| 2012-12-11 | 148,100 | 155,000 | 148,100 | 152,900 | 101 | 382.25 |
| 2012-12-10 | 145,000 | 148,000 | 145,000 | 148,000 | 20 | 370 |
| 2012-12-07 | 145,100 | 145,100 | 144,600 | 144,600 | 12 | 361.50 |
| 2012-12-06 | 147,500 | 147,500 | 145,100 | 145,100 | 19 | 362.75 |
| 2012-12-05 | 142,900 | 144,800 | 142,900 | 144,800 | 13 | 362 |
| 2012-12-04 | 144,400 | 144,400 | 141,300 | 142,900 | 93 | 357.25 |
| 2012-12-03 | 144,700 | 145,700 | 144,000 | 144,400 | 132 | 361 |
| 2012-11-30 | 150,000 | 150,000 | 143,600 | 145,200 | 76 | 363 |
| 2012-11-29 | 147,800 | 150,200 | 147,500 | 150,000 | 40 | 375 |
| 2012-11-28 | 150,000 | 150,000 | 144,600 | 147,500 | 113 | 368.75 |
| 2012-11-27 | 148,800 | 153,800 | 145,100 | 149,500 | 84 | 373.75 |
| 2012-11-26 | 162,900 | 162,900 | 147,100 | 151,000 | 64 | 377.50 |
| 2012-11-22 | 159,800 | 159,800 | 156,100 | 158,100 | 10 | 395.25 |
| 2012-11-21 | 160,000 | 162,000 | 158,000 | 158,000 | 44 | 395 |
| 2012-11-20 | 155,000 | 158,000 | 152,000 | 158,000 | 33 | 395 |
| 2012-11-19 | 155,800 | 155,800 | 150,100 | 151,100 | 36 | 377.75 |
| 2012-11-16 | 157,000 | 163,000 | 155,000 | 155,800 | 92 | 389.50 |
| 2012-11-15 | 150,300 | 159,500 | 149,100 | 159,500 | 173 | 398.75 |
| 2012-11-14 | 140,000 | 149,200 | 140,000 | 148,200 | 93 | 370.50 |
| 2012-11-13 | 141,500 | 146,000 | 139,300 | 140,000 | 99 | 350 |
| 2012-11-12 | 146,000 | 146,000 | 139,000 | 141,500 | 151 | 353.75 |
| 2012-11-09 | 151,500 | 152,000 | 142,000 | 145,000 | 174 | 362.50 |
| 2012-11-08 | 152,300 | 159,900 | 151,300 | 153,000 | 101 | 382.50 |
| 2012-11-07 | 157,700 | 168,600 | 156,300 | 156,300 | 210 | 390.75 |
| 2012-11-06 | 170,000 | 177,100 | 154,500 | 157,400 | 484 | 393.50 |
| 2012-11-05 | 161,500 | 169,900 | 158,000 | 166,000 | 257 | 415 |
| 2012-11-02 | 169,000 | 178,000 | 162,900 | 166,100 | 486 | 415.25 |
| 2012-11-01 | 158,800 | 161,000 | 154,000 | 161,000 | 135 | 402.50 |
| 2012-10-31 | 154,000 | 163,600 | 148,600 | 163,500 | 330 | 408.75 |
| 2012-10-30 | 165,000 | 171,900 | 153,400 | 155,000 | 616 | 387.50 |
| 2012-10-29 | 142,000 | 166,200 | 137,500 | 156,200 | 1,051 | 390.50 |
| 2012-10-26 | 136,000 | 139,600 | 132,900 | 136,200 | 197 | 340.50 |
| 2012-10-25 | 129,100 | 137,800 | 127,000 | 136,200 | 192 | 340.50 |
| 2012-10-24 | 127,000 | 127,500 | 125,300 | 126,600 | 146 | 316.50 |
| 2012-10-23 | 131,400 | 131,400 | 127,800 | 128,200 | 94 | 320.50 |
| 2012-10-22 | 130,000 | 132,000 | 127,000 | 130,600 | 242 | 326.50 |
| 2012-10-19 | 127,500 | 137,000 | 127,500 | 133,900 | 392 | 334.75 |
| 2012-10-18 | 150,000 | 152,100 | 124,500 | 125,400 | 1,405 | 313.50 |
| 2012-10-17 | 139,400 | 139,400 | 139,400 | 139,400 | 109 | 348.50 |
| 2012-10-16 | 105,000 | 109,500 | 105,000 | 109,400 | 90 | 273.50 |
| 2012-10-15 | 104,000 | 105,000 | 104,000 | 105,000 | 9 | 262.50 |
| 2012-10-12 | 104,900 | 105,000 | 102,300 | 103,600 | 50 | 259 |
| 2012-10-11 | 103,000 | 103,900 | 102,500 | 103,900 | 13 | 259.75 |
| 2012-10-10 | 104,000 | 104,000 | 102,200 | 103,000 | 37 | 257.50 |
| 2012-10-09 | 105,100 | 108,000 | 104,000 | 104,000 | 37 | 260 |
| 2012-10-05 | 104,200 | 104,600 | 104,000 | 104,000 | 7 | 260 |
| 2012-10-04 | 107,900 | 108,000 | 105,100 | 105,100 | 14 | 262.75 |
| 2012-10-03 | 102,500 | 106,000 | 102,100 | 106,000 | 23 | 265 |
| 2012-10-02 | 100,100 | 105,000 | 100,100 | 105,000 | 22 | 262.50 |
| 2012-10-01 | 101,100 | 101,100 | 99,000 | 99,000 | 8 | 247.50 |
| 2012-09-28 | 102,000 | 102,000 | 99,000 | 99,900 | 14 | 249.75 |
| 2012-09-27 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 255 |
| 2012-09-26 | 101,300 | 102,000 | 99,900 | 102,000 | 15 | 255 |
| 2012-09-25 | 103,000 | 103,000 | 102,700 | 102,900 | 9 | 257.25 |
| 2012-09-24 | 101,500 | 102,700 | 101,500 | 102,700 | 19 | 256.75 |
| 2012-09-21 | 100,700 | 100,700 | 100,700 | 100,700 | 1 | 251.75 |
| 2012-09-20 | 104,000 | 104,000 | 100,000 | 103,000 | 24 | 257.50 |
| 2012-09-19 | 102,000 | 104,000 | 102,000 | 104,000 | 6 | 260 |
| 2012-09-18 | 106,500 | 106,500 | 101,000 | 103,000 | 21 | 257.50 |
| 2012-09-14 | 106,900 | 107,500 | 105,500 | 107,000 | 66 | 267.50 |
| 2012-09-13 | 100,500 | 105,000 | 100,500 | 104,900 | 43 | 262.25 |
| 2012-09-12 | 99,500 | 100,000 | 99,500 | 100,000 | 3 | 250 |
| 2012-09-11 | 98,000 | 100,700 | 98,000 | 99,500 | 11 | 248.75 |
| 2012-09-10 | 96,500 | 96,500 | 96,500 | 96,500 | 15 | 241.25 |
| 2012-09-07 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 245 |
| 2012-09-06 | 98,500 | 98,500 | 96,500 | 96,500 | 7 | 241.25 |
| 2012-09-04 | 95,000 | 97,000 | 95,000 | 97,000 | 9 | 242.50 |
| 2012-09-03 | 94,800 | 95,500 | 94,800 | 95,500 | 27 | 238.75 |
| 2012-08-31 | 96,000 | 96,000 | 94,500 | 94,500 | 21 | 236.25 |
| 2012-08-30 | 99,000 | 99,000 | 97,100 | 97,100 | 6 | 242.75 |
| 2012-08-29 | 97,500 | 99,000 | 97,000 | 99,000 | 10 | 247.50 |
| 2012-08-28 | 97,700 | 98,500 | 97,700 | 98,500 | 7 | 246.25 |
| 2012-08-27 | 97,000 | 98,700 | 96,200 | 97,700 | 42 | 244.25 |
| 2012-08-24 | 95,100 | 96,500 | 95,000 | 96,500 | 13 | 241.25 |
| 2012-08-23 | 95,800 | 95,800 | 95,000 | 95,000 | 13 | 237.50 |
| 2012-08-22 | 94,800 | 95,100 | 94,300 | 94,300 | 23 | 235.75 |
| 2012-08-21 | 98,500 | 98,500 | 95,200 | 96,300 | 13 | 240.75 |
| 2012-08-20 | 100,000 | 100,000 | 99,000 | 99,000 | 7 | 247.50 |
| 2012-08-17 | 96,800 | 100,100 | 96,800 | 100,100 | 76 | 250.25 |
| 2012-08-16 | 93,000 | 96,000 | 93,000 | 96,000 | 33 | 240 |
| 2012-08-15 | 92,800 | 93,500 | 92,800 | 93,000 | 10 | 232.50 |
| 2012-08-14 | 92,900 | 92,900 | 92,800 | 92,800 | 3 | 232 |
| 2012-08-13 | 91,200 | 91,600 | 91,200 | 91,600 | 10 | 229 |
| 2012-08-10 | 92,000 | 92,000 | 91,200 | 91,700 | 16 | 229.25 |
| 2012-08-09 | 93,500 | 93,500 | 93,500 | 93,500 | 9 | 233.75 |
| 2012-08-08 | 93,000 | 93,300 | 92,400 | 92,400 | 6 | 231 |
| 2012-08-07 | 91,200 | 93,600 | 91,200 | 93,000 | 17 | 232.50 |
| 2012-08-06 | 94,300 | 94,300 | 91,900 | 91,900 | 8 | 229.75 |
| 2012-08-03 | 93,200 | 93,500 | 92,500 | 93,000 | 9 | 232.50 |
| 2012-08-02 | 92,200 | 93,700 | 92,200 | 93,700 | 9 | 234.25 |
| 2012-08-01 | 91,800 | 92,300 | 91,800 | 92,200 | 20 | 230.50 |
| 2012-07-31 | 92,200 | 92,200 | 91,300 | 91,800 | 14 | 229.50 |
| 2012-07-30 | 94,800 | 101,400 | 91,600 | 92,200 | 171 | 230.50 |
| 2012-07-27 | 90,000 | 90,000 | 89,100 | 90,000 | 12 | 225 |
| 2012-07-26 | 87,000 | 88,500 | 86,700 | 88,500 | 6 | 221.25 |
| 2012-07-25 | 86,500 | 86,500 | 85,100 | 86,400 | 19 | 216 |
| 2012-07-24 | 84,000 | 85,000 | 83,700 | 84,200 | 10 | 210.50 |
| 2012-07-23 | 88,200 | 88,200 | 85,000 | 85,000 | 17 | 212.50 |
| 2012-07-20 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 222.50 |
| 2012-07-19 | 90,200 | 90,200 | 89,300 | 89,300 | 4 | 223.25 |
| 2012-07-18 | 89,300 | 89,900 | 88,800 | 88,800 | 11 | 222 |
| 2012-07-17 | 89,500 | 90,000 | 89,000 | 90,000 | 16 | 225 |
| 2012-07-13 | 90,000 | 90,000 | 88,700 | 88,700 | 6 | 221.75 |
| 2012-07-12 | 88,700 | 89,000 | 88,700 | 88,700 | 8 | 221.75 |
| 2012-07-11 | 88,800 | 89,900 | 88,500 | 89,900 | 6 | 224.75 |
| 2012-07-10 | 88,300 | 89,800 | 88,300 | 89,800 | 11 | 224.50 |
| 2012-07-09 | 89,800 | 89,800 | 88,300 | 88,300 | 13 | 220.75 |
| 2012-07-06 | 90,300 | 90,300 | 90,200 | 90,200 | 3 | 225.50 |
| 2012-07-05 | 92,000 | 92,000 | 90,800 | 90,800 | 8 | 227 |
| 2012-07-04 | 93,000 | 93,000 | 92,000 | 92,000 | 18 | 230 |
| 2012-07-03 | 92,500 | 93,000 | 92,500 | 93,000 | 12 | 232.50 |
| 2012-07-02 | 93,000 | 93,000 | 92,100 | 93,000 | 5 | 232.50 |
| 2012-06-29 | 92,000 | 92,000 | 91,500 | 91,500 | 11 | 228.75 |
| 2012-06-28 | 91,000 | 91,000 | 89,000 | 89,000 | 5 | 222.50 |
| 2012-06-27 | 91,300 | 91,300 | 88,200 | 91,000 | 7 | 227.50 |
| 2012-06-26 | 91,500 | 91,500 | 89,000 | 91,500 | 26 | 228.75 |
| 2012-06-25 | 95,500 | 95,500 | 91,200 | 92,000 | 41 | 230 |
| 2012-06-22 | 87,500 | 94,000 | 87,500 | 92,500 | 78 | 231.25 |
| 2012-06-21 | 87,800 | 93,700 | 87,800 | 92,000 | 67 | 230 |
| 2012-06-20 | 85,600 | 86,500 | 85,600 | 86,500 | 8 | 216.25 |
| 2012-06-19 | 86,000 | 86,000 | 83,000 | 84,500 | 14 | 211.25 |
| 2012-06-18 | 85,100 | 85,900 | 84,900 | 85,900 | 13 | 214.75 |
| 2012-06-15 | 83,300 | 83,300 | 81,900 | 81,900 | 4 | 204.75 |
| 2012-06-14 | 83,200 | 83,200 | 81,300 | 81,800 | 6 | 204.50 |
| 2012-06-13 | 81,300 | 82,000 | 81,300 | 82,000 | 7 | 205 |
| 2012-06-12 | 82,600 | 83,000 | 81,200 | 81,600 | 9 | 204 |
| 2012-06-11 | 82,400 | 84,500 | 82,400 | 84,500 | 10 | 211.25 |
| 2012-06-08 | 83,900 | 83,900 | 83,900 | 83,900 | 2 | 209.75 |
| 2012-06-07 | 83,500 | 84,000 | 83,000 | 84,000 | 6 | 210 |
| 2012-06-06 | 81,200 | 83,500 | 81,000 | 83,500 | 12 | 208.75 |
| 2012-06-05 | 79,200 | 81,000 | 79,200 | 81,000 | 10 | 202.50 |
| 2012-06-04 | 80,800 | 80,800 | 79,000 | 79,500 | 10 | 198.75 |
| 2012-06-01 | 82,000 | 82,000 | 81,000 | 82,000 | 22 | 205 |
| 2012-05-31 | 83,600 | 83,600 | 83,300 | 83,300 | 8 | 208.25 |
| 2012-05-30 | 82,600 | 83,500 | 81,600 | 83,500 | 18 | 208.75 |
| 2012-05-29 | 82,400 | 83,800 | 82,400 | 82,700 | 6 | 206.75 |
| 2012-05-28 | 83,100 | 83,100 | 82,500 | 82,900 | 10 | 207.25 |
| 2012-05-25 | 83,400 | 83,400 | 83,100 | 83,100 | 4 | 207.75 |
| 2012-05-24 | 83,100 | 83,500 | 81,800 | 82,400 | 19 | 206 |
| 2012-05-23 | 83,200 | 83,300 | 83,200 | 83,300 | 5 | 208.25 |
| 2012-05-22 | 83,000 | 84,000 | 83,000 | 84,000 | 4 | 210 |
| 2012-05-21 | 83,000 | 84,000 | 83,000 | 83,000 | 8 | 207.50 |
| 2012-05-18 | 84,500 | 84,500 | 80,100 | 81,500 | 21 | 203.75 |
| 2012-05-17 | 83,900 | 85,000 | 83,900 | 85,000 | 3 | 212.50 |
| 2012-05-16 | 83,000 | 84,900 | 82,200 | 82,600 | 8 | 206.50 |
| 2012-05-15 | 86,100 | 86,100 | 81,400 | 83,000 | 67 | 207.50 |
| 2012-05-14 | 94,100 | 94,100 | 87,800 | 88,800 | 39 | 222 |
| 2012-05-11 | 99,000 | 100,000 | 95,000 | 95,000 | 38 | 237.50 |
| 2012-05-10 | 96,200 | 101,400 | 95,500 | 101,400 | 28 | 253.50 |
| 2012-05-09 | 97,600 | 97,600 | 96,100 | 96,100 | 9 | 240.25 |
| 2012-05-08 | 98,500 | 98,500 | 97,600 | 98,000 | 8 | 245 |
| 2012-05-07 | 98,600 | 100,000 | 97,300 | 97,400 | 30 | 243.50 |
| 2012-05-02 | 98,000 | 101,500 | 98,000 | 100,000 | 17 | 250 |
| 2012-05-01 | 99,000 | 99,000 | 96,500 | 98,000 | 27 | 245 |
| 2012-04-27 | 99,600 | 100,600 | 99,500 | 99,600 | 24 | 249 |
| 2012-04-26 | 102,000 | 102,000 | 99,500 | 99,500 | 32 | 248.75 |
| 2012-04-25 | 100,700 | 101,000 | 99,800 | 101,000 | 38 | 252.50 |
| 2012-04-24 | 102,400 | 102,400 | 100,500 | 100,500 | 44 | 251.25 |
| 2012-04-23 | 101,700 | 104,700 | 100,300 | 102,000 | 79 | 255 |
| 2012-04-20 | 102,800 | 105,800 | 101,500 | 101,500 | 141 | 253.75 |
| 2012-04-19 | 118,000 | 122,000 | 105,600 | 108,300 | 892 | 270.75 |
| 2012-04-18 | 108,500 | 108,500 | 108,500 | 108,500 | 76 | 271.25 |
| 2012-04-17 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 233.75 |
| 2012-04-16 | 92,000 | 92,800 | 92,000 | 92,800 | 10 | 232 |
| 2012-04-13 | 92,000 | 93,200 | 92,000 | 92,200 | 8 | 230.50 |
| 2012-04-12 | 93,300 | 95,000 | 91,900 | 91,900 | 9 | 229.75 |
| 2012-04-11 | 92,500 | 92,500 | 91,800 | 91,800 | 10 | 229.50 |
| 2012-04-10 | 92,700 | 92,700 | 92,500 | 92,600 | 9 | 231.50 |
| 2012-04-09 | 93,000 | 93,000 | 92,500 | 92,700 | 14 | 231.75 |
| 2012-04-06 | 95,000 | 95,000 | 93,800 | 93,800 | 10 | 234.50 |
| 2012-04-05 | 95,000 | 95,000 | 93,800 | 95,000 | 19 | 237.50 |
| 2012-04-04 | 99,000 | 99,000 | 95,100 | 95,200 | 17 | 238 |
| 2012-04-03 | 98,500 | 99,500 | 98,000 | 98,000 | 29 | 245 |
| 2012-04-02 | 97,500 | 98,800 | 97,500 | 97,600 | 16 | 244 |
| 2012-03-30 | 96,000 | 97,500 | 95,000 | 97,500 | 16 | 243.75 |
| 2012-03-29 | 95,000 | 95,500 | 95,000 | 95,500 | 2 | 238.75 |
| 2012-03-28 | 99,500 | 99,500 | 95,100 | 97,900 | 14 | 244.75 |
| 2012-03-27 | 96,000 | 99,800 | 95,800 | 99,800 | 19 | 249.50 |
| 2012-03-26 | 95,200 | 95,200 | 92,500 | 93,000 | 11 | 232.50 |
| 2012-03-23 | 95,000 | 95,000 | 94,200 | 94,200 | 5 | 235.50 |
| 2012-03-22 | 96,000 | 96,000 | 95,600 | 95,600 | 2 | 239 |
| 2012-03-21 | 95,900 | 95,900 | 95,600 | 95,900 | 5 | 239.75 |
| 2012-03-19 | 97,800 | 97,800 | 95,300 | 95,700 | 6 | 239.25 |
| 2012-03-16 | 96,000 | 96,000 | 95,000 | 95,200 | 16 | 238 |
| 2012-03-15 | 93,700 | 100,100 | 93,700 | 97,000 | 176 | 242.50 |
| 2012-03-14 | 92,200 | 92,200 | 91,900 | 92,200 | 3 | 230.50 |
| 2012-03-13 | 92,500 | 92,500 | 92,000 | 92,000 | 15 | 230 |
| 2012-03-12 | 91,100 | 92,500 | 91,000 | 92,500 | 13 | 231.25 |
| 2012-03-09 | 91,000 | 94,100 | 91,000 | 91,200 | 30 | 228 |
| 2012-03-08 | 88,000 | 88,200 | 88,000 | 88,200 | 5 | 220.50 |
| 2012-03-07 | 89,300 | 89,300 | 87,000 | 89,000 | 16 | 222.50 |
| 2012-03-05 | 91,400 | 91,400 | 90,500 | 90,500 | 4 | 226.25 |
| 2012-03-02 | 90,000 | 91,400 | 88,600 | 91,400 | 13 | 228.50 |
| 2012-03-01 | 91,600 | 92,500 | 90,100 | 90,200 | 25 | 225.50 |
| 2012-02-29 | 93,500 | 93,500 | 91,400 | 91,400 | 9 | 228.50 |
| 2012-02-28 | 93,200 | 94,000 | 93,000 | 93,500 | 16 | 233.75 |
| 2012-02-27 | 94,500 | 94,500 | 93,000 | 94,500 | 12 | 236.25 |
| 2012-02-24 | 95,000 | 95,000 | 93,800 | 94,500 | 21 | 236.25 |
| 2012-02-23 | 91,400 | 97,800 | 91,400 | 95,000 | 56 | 237.50 |
| 2012-02-22 | 89,500 | 91,400 | 89,500 | 91,400 | 13 | 228.50 |
| 2012-02-21 | 90,600 | 90,900 | 89,600 | 90,900 | 24 | 227.25 |
| 2012-02-20 | 90,000 | 90,900 | 90,000 | 90,700 | 16 | 226.75 |
| 2012-02-17 | 88,700 | 90,000 | 88,500 | 88,500 | 23 | 221.25 |
| 2012-02-16 | 88,600 | 89,500 | 88,500 | 88,600 | 23 | 221.50 |
| 2012-02-15 | 89,400 | 91,000 | 87,000 | 89,400 | 16 | 223.50 |
| 2012-02-14 | 90,800 | 91,200 | 88,000 | 90,100 | 26 | 225.25 |
| 2012-02-13 | 88,000 | 89,500 | 87,700 | 89,500 | 127 | 223.75 |
| 2012-02-10 | 90,700 | 91,000 | 90,500 | 90,500 | 15 | 226.25 |
| 2012-02-09 | 91,100 | 92,000 | 91,000 | 91,000 | 22 | 227.50 |
| 2012-02-08 | 92,000 | 92,000 | 91,800 | 91,800 | 9 | 229.50 |
| 2012-02-07 | 93,000 | 93,000 | 91,900 | 92,600 | 17 | 231.50 |
| 2012-02-06 | 97,000 | 97,000 | 93,300 | 93,800 | 29 | 234.50 |
| 2012-02-03 | 94,200 | 95,200 | 94,000 | 94,000 | 22 | 235 |
| 2012-02-02 | 93,800 | 93,800 | 91,100 | 92,000 | 23 | 230 |
| 2012-02-01 | 91,500 | 93,800 | 90,800 | 93,800 | 22 | 234.50 |
| 2012-01-31 | 90,900 | 96,000 | 90,900 | 92,600 | 17 | 231.50 |
| 2012-01-30 | 94,000 | 96,000 | 91,000 | 92,000 | 23 | 230 |
| 2012-01-27 | 94,600 | 94,600 | 94,600 | 94,600 | 1 | 236.50 |
| 2012-01-26 | 96,100 | 98,600 | 93,700 | 96,100 | 20 | 240.25 |
| 2012-01-25 | 96,800 | 99,300 | 96,100 | 97,500 | 22 | 243.75 |
| 2012-01-24 | 99,800 | 99,800 | 96,700 | 96,800 | 24 | 242 |
| 2012-01-23 | 100,000 | 100,000 | 96,500 | 99,800 | 57 | 249.50 |
| 2012-01-20 | 111,000 | 112,900 | 98,700 | 100,000 | 384 | 250 |
| 2012-01-19 | 110,100 | 110,100 | 110,100 | 110,100 | 16 | 275.25 |
| 2012-01-18 | 95,100 | 95,100 | 95,100 | 95,100 | 14 | 237.75 |
| 2012-01-17 | 80,100 | 80,100 | 80,100 | 80,100 | 3 | 200.25 |
| 2012-01-16 | 81,000 | 81,000 | 80,100 | 80,100 | 12 | 200.25 |
| 2012-01-13 | 81,000 | 82,000 | 80,500 | 82,000 | 11 | 205 |
| 2012-01-12 | 80,300 | 84,300 | 80,300 | 83,300 | 9 | 208.25 |
| 2012-01-11 | 80,500 | 81,900 | 80,300 | 80,300 | 17 | 200.75 |
| 2012-01-10 | 82,100 | 82,100 | 81,500 | 82,000 | 4 | 205 |
| 2012-01-06 | 82,500 | 83,000 | 82,500 | 83,000 | 9 | 207.50 |
| 2012-01-05 | 83,000 | 83,000 | 82,500 | 82,500 | 17 | 206.25 |
| 2012-01-04 | 83,500 | 83,900 | 82,300 | 82,500 | 8 | 206.25 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株