4082 第一稀元素化学工業(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 | 1,155 | 1,171 | 1,151 | 1,160 | 6,300 | 232 |
| 2012-12-27 | 1,165 | 1,170 | 1,147 | 1,155 | 8,400 | 231 |
| 2012-12-26 | 1,121 | 1,139 | 1,105 | 1,139 | 6,100 | 227.80 |
| 2012-12-25 | 1,130 | 1,139 | 1,103 | 1,129 | 8,100 | 225.80 |
| 2012-12-21 | 1,140 | 1,149 | 1,125 | 1,126 | 6,000 | 225.20 |
| 2012-12-20 | 1,125 | 1,150 | 1,122 | 1,148 | 4,100 | 229.60 |
| 2012-12-19 | 1,162 | 1,165 | 1,114 | 1,123 | 8,000 | 224.60 |
| 2012-12-18 | 1,141 | 1,159 | 1,116 | 1,155 | 5,100 | 231 |
| 2012-12-17 | 1,154 | 1,155 | 1,110 | 1,150 | 3,300 | 230 |
| 2012-12-14 | 1,170 | 1,170 | 1,135 | 1,135 | 6,000 | 227 |
| 2012-12-13 | 1,162 | 1,165 | 1,146 | 1,164 | 6,500 | 232.80 |
| 2012-12-12 | 1,107 | 1,170 | 1,107 | 1,151 | 6,600 | 230.20 |
| 2012-12-11 | 1,089 | 1,122 | 1,089 | 1,116 | 7,100 | 223.20 |
| 2012-12-10 | 1,075 | 1,080 | 1,070 | 1,080 | 5,800 | 216 |
| 2012-12-07 | 1,068 | 1,075 | 1,061 | 1,065 | 6,200 | 213 |
| 2012-12-06 | 1,073 | 1,080 | 1,066 | 1,075 | 3,200 | 215 |
| 2012-12-05 | 1,077 | 1,085 | 1,070 | 1,080 | 17,800 | 216 |
| 2012-12-04 | 1,085 | 1,085 | 1,065 | 1,080 | 12,600 | 216 |
| 2012-12-03 | 1,050 | 1,059 | 1,050 | 1,055 | 3,600 | 211 |
| 2012-11-30 | 1,052 | 1,065 | 1,050 | 1,050 | 6,200 | 210 |
| 2012-11-29 | 1,063 | 1,063 | 1,050 | 1,056 | 4,600 | 211.20 |
| 2012-11-28 | 1,056 | 1,083 | 1,053 | 1,063 | 2,600 | 212.60 |
| 2012-11-27 | 1,062 | 1,080 | 1,051 | 1,056 | 1,600 | 211.20 |
| 2012-11-26 | 1,060 | 1,080 | 1,050 | 1,050 | 8,700 | 210 |
| 2012-11-22 | 1,065 | 1,068 | 1,050 | 1,060 | 8,400 | 212 |
| 2012-11-21 | 1,051 | 1,051 | 1,038 | 1,041 | 2,400 | 208.20 |
| 2012-11-20 | 1,096 | 1,099 | 1,049 | 1,049 | 9,900 | 209.80 |
| 2012-11-19 | 1,045 | 1,050 | 1,036 | 1,036 | 2,600 | 207.20 |
| 2012-11-16 | 1,045 | 1,045 | 1,027 | 1,040 | 4,500 | 208 |
| 2012-11-15 | 1,041 | 1,050 | 1,037 | 1,037 | 8,400 | 207.40 |
| 2012-11-14 | 1,095 | 1,125 | 1,037 | 1,038 | 8,800 | 207.60 |
| 2012-11-13 | 1,101 | 1,125 | 1,055 | 1,087 | 3,800 | 217.40 |
| 2012-11-12 | 1,121 | 1,142 | 1,113 | 1,123 | 4,600 | 224.60 |
| 2012-11-09 | 1,086 | 1,130 | 1,083 | 1,121 | 9,300 | 224.20 |
| 2012-11-08 | 1,102 | 1,120 | 1,086 | 1,110 | 15,200 | 222 |
| 2012-11-07 | 1,062 | 1,110 | 1,061 | 1,101 | 9,200 | 220.20 |
| 2012-11-06 | 1,050 | 1,064 | 1,050 | 1,060 | 8,500 | 212 |
| 2012-11-05 | 1,013 | 1,085 | 1,013 | 1,080 | 27,800 | 216 |
| 2012-11-02 | 1,194 | 1,194 | 1,158 | 1,160 | 4,200 | 232 |
| 2012-11-01 | 1,188 | 1,194 | 1,177 | 1,193 | 1,600 | 238.60 |
| 2012-10-31 | 1,193 | 1,194 | 1,174 | 1,174 | 1,200 | 234.80 |
| 2012-10-30 | 1,157 | 1,210 | 1,150 | 1,199 | 4,300 | 239.80 |
| 2012-10-29 | 1,147 | 1,160 | 1,147 | 1,159 | 900 | 231.80 |
| 2012-10-26 | 1,140 | 1,146 | 1,120 | 1,146 | 3,800 | 229.20 |
| 2012-10-25 | 1,154 | 1,154 | 1,130 | 1,144 | 9,400 | 228.80 |
| 2012-10-24 | 1,149 | 1,151 | 1,140 | 1,140 | 3,000 | 228 |
| 2012-10-23 | 1,150 | 1,156 | 1,145 | 1,150 | 2,600 | 230 |
| 2012-10-22 | 1,147 | 1,159 | 1,140 | 1,159 | 5,600 | 231.80 |
| 2012-10-19 | 1,154 | 1,154 | 1,140 | 1,146 | 4,800 | 229.20 |
| 2012-10-18 | 1,159 | 1,187 | 1,140 | 1,140 | 8,500 | 228 |
| 2012-10-17 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 230 |
| 2012-10-16 | 1,085 | 1,085 | 1,054 | 1,080 | 3,500 | 216 |
| 2012-10-15 | 1,081 | 1,092 | 1,070 | 1,090 | 1,800 | 218 |
| 2012-10-12 | 1,100 | 1,120 | 1,080 | 1,086 | 3,900 | 217.20 |
| 2012-10-11 | 1,115 | 1,127 | 1,090 | 1,109 | 3,800 | 221.80 |
| 2012-10-10 | 1,132 | 1,132 | 1,112 | 1,120 | 1,900 | 224 |
| 2012-10-09 | 1,149 | 1,152 | 1,145 | 1,148 | 2,800 | 229.60 |
| 2012-10-05 | 1,140 | 1,151 | 1,140 | 1,150 | 4,300 | 230 |
| 2012-10-04 | 1,115 | 1,144 | 1,115 | 1,140 | 1,300 | 228 |
| 2012-10-03 | 1,123 | 1,126 | 1,113 | 1,115 | 1,100 | 223 |
| 2012-10-02 | 1,147 | 1,147 | 1,111 | 1,111 | 4,000 | 222.20 |
| 2012-10-01 | 1,178 | 1,179 | 1,134 | 1,149 | 5,100 | 229.80 |
| 2012-09-28 | 1,168 | 1,180 | 1,158 | 1,179 | 2,800 | 235.80 |
| 2012-09-27 | 1,151 | 1,151 | 1,150 | 1,150 | 1,000 | 230 |
| 2012-09-26 | 1,163 | 1,176 | 1,151 | 1,155 | 1,300 | 231 |
| 2012-09-25 | 1,190 | 1,190 | 1,166 | 1,178 | 8,200 | 235.60 |
| 2012-09-24 | 1,169 | 1,185 | 1,160 | 1,178 | 5,200 | 235.60 |
| 2012-09-21 | 1,165 | 1,174 | 1,160 | 1,160 | 2,200 | 232 |
| 2012-09-20 | 1,177 | 1,177 | 1,161 | 1,165 | 1,400 | 233 |
| 2012-09-19 | 1,180 | 1,190 | 1,160 | 1,180 | 8,800 | 236 |
| 2012-09-18 | 1,186 | 1,189 | 1,155 | 1,180 | 9,400 | 236 |
| 2012-09-14 | 1,180 | 1,195 | 1,180 | 1,185 | 5,000 | 237 |
| 2012-09-13 | 1,191 | 1,200 | 1,180 | 1,180 | 7,200 | 236 |
| 2012-09-12 | 1,236 | 1,250 | 1,220 | 1,231 | 3,200 | 246.20 |
| 2012-09-11 | 1,251 | 1,265 | 1,236 | 1,236 | 3,400 | 247.20 |
| 2012-09-10 | 1,281 | 1,283 | 1,253 | 1,269 | 9,300 | 253.80 |
| 2012-09-07 | 1,283 | 1,305 | 1,265 | 1,270 | 21,000 | 254 |
| 2012-09-06 | 1,176 | 1,275 | 1,176 | 1,267 | 21,600 | 253.40 |
| 2012-09-05 | 1,141 | 1,178 | 1,141 | 1,165 | 10,200 | 233 |
| 2012-09-04 | 1,153 | 1,156 | 1,135 | 1,143 | 2,600 | 228.60 |
| 2012-09-03 | 1,176 | 1,176 | 1,120 | 1,160 | 10,200 | 232 |
| 2012-08-31 | 1,184 | 1,208 | 1,150 | 1,162 | 13,400 | 232.40 |
| 2012-08-30 | 1,215 | 1,225 | 1,113 | 1,214 | 34,900 | 242.80 |
| 2012-08-29 | 1,296 | 1,296 | 1,195 | 1,215 | 31,500 | 243 |
| 2012-08-28 | 1,331 | 1,331 | 1,282 | 1,300 | 27,000 | 260 |
| 2012-08-27 | 1,359 | 1,360 | 1,333 | 1,342 | 6,900 | 268.40 |
| 2012-08-24 | 1,370 | 1,370 | 1,350 | 1,360 | 6,400 | 272 |
| 2012-08-23 | 1,388 | 1,388 | 1,360 | 1,373 | 5,700 | 274.60 |
| 2012-08-22 | 1,405 | 1,415 | 1,395 | 1,395 | 7,000 | 279 |
| 2012-08-21 | 1,460 | 1,460 | 1,400 | 1,416 | 9,500 | 283.20 |
| 2012-08-20 | 1,474 | 1,485 | 1,460 | 1,465 | 9,800 | 293 |
| 2012-08-17 | 1,474 | 1,474 | 1,465 | 1,474 | 1,900 | 294.80 |
| 2012-08-16 | 1,472 | 1,484 | 1,471 | 1,474 | 3,800 | 294.80 |
| 2012-08-15 | 1,492 | 1,498 | 1,472 | 1,472 | 2,400 | 294.40 |
| 2012-08-14 | 1,536 | 1,536 | 1,500 | 1,500 | 1,700 | 300 |
| 2012-08-13 | 1,521 | 1,521 | 1,500 | 1,500 | 5,800 | 300 |
| 2012-08-10 | 1,530 | 1,530 | 1,520 | 1,520 | 3,100 | 304 |
| 2012-08-09 | 1,569 | 1,569 | 1,535 | 1,539 | 5,100 | 307.80 |
| 2012-08-08 | 1,539 | 1,565 | 1,533 | 1,565 | 4,200 | 313 |
| 2012-08-07 | 1,547 | 1,549 | 1,517 | 1,548 | 2,000 | 309.60 |
| 2012-08-06 | 1,568 | 1,570 | 1,530 | 1,547 | 1,500 | 309.40 |
| 2012-08-03 | 1,513 | 1,530 | 1,501 | 1,528 | 1,400 | 305.60 |
| 2012-08-02 | 1,516 | 1,520 | 1,516 | 1,520 | 1,900 | 304 |
| 2012-08-01 | 1,569 | 1,569 | 1,518 | 1,541 | 4,900 | 308.20 |
| 2012-07-31 | 1,550 | 1,580 | 1,520 | 1,580 | 3,900 | 316 |
| 2012-07-30 | 1,511 | 1,570 | 1,480 | 1,570 | 15,400 | 314 |
| 2012-07-27 | 1,660 | 1,682 | 1,660 | 1,671 | 900 | 334.20 |
| 2012-07-26 | 1,670 | 1,710 | 1,640 | 1,642 | 1,800 | 328.40 |
| 2012-07-25 | 1,617 | 1,656 | 1,614 | 1,656 | 14,600 | 331.20 |
| 2012-07-24 | 1,701 | 1,701 | 1,657 | 1,657 | 5,200 | 331.40 |
| 2012-07-23 | 1,801 | 1,801 | 1,738 | 1,738 | 3,400 | 347.60 |
| 2012-07-20 | 1,855 | 1,857 | 1,820 | 1,826 | 2,000 | 365.20 |
| 2012-07-19 | 1,814 | 1,895 | 1,780 | 1,895 | 4,400 | 379 |
| 2012-07-18 | 1,781 | 1,794 | 1,781 | 1,794 | 400 | 358.80 |
| 2012-07-17 | 1,815 | 1,815 | 1,771 | 1,806 | 5,500 | 361.20 |
| 2012-07-13 | 1,815 | 1,815 | 1,781 | 1,782 | 2,800 | 356.40 |
| 2012-07-12 | 1,808 | 1,815 | 1,790 | 1,815 | 7,000 | 363 |
| 2012-07-11 | 1,790 | 1,808 | 1,753 | 1,790 | 7,500 | 358 |
| 2012-07-10 | 1,820 | 1,820 | 1,768 | 1,768 | 7,500 | 353.60 |
| 2012-07-09 | 1,870 | 1,870 | 1,832 | 1,832 | 1,900 | 366.40 |
| 2012-07-06 | 1,882 | 1,882 | 1,874 | 1,874 | 1,200 | 374.80 |
| 2012-07-05 | 1,900 | 1,900 | 1,884 | 1,886 | 5,700 | 377.20 |
| 2012-07-04 | 1,954 | 1,954 | 1,902 | 1,908 | 8,000 | 381.60 |
| 2012-07-03 | 1,950 | 1,975 | 1,931 | 1,947 | 4,500 | 389.40 |
| 2012-07-02 | 1,980 | 1,980 | 1,960 | 1,970 | 6,700 | 394 |
| 2012-06-29 | 1,957 | 1,960 | 1,952 | 1,960 | 4,100 | 392 |
| 2012-06-28 | 1,960 | 1,976 | 1,932 | 1,959 | 2,800 | 391.80 |
| 2012-06-27 | 1,960 | 1,960 | 1,920 | 1,959 | 6,400 | 391.80 |
| 2012-06-26 | 1,900 | 1,909 | 1,878 | 1,894 | 2,800 | 378.80 |
| 2012-06-25 | 1,954 | 1,958 | 1,902 | 1,934 | 7,900 | 386.80 |
| 2012-06-22 | 1,899 | 1,914 | 1,870 | 1,914 | 3,600 | 382.80 |
| 2012-06-21 | 1,950 | 1,966 | 1,899 | 1,900 | 11,700 | 380 |
| 2012-06-20 | 1,800 | 1,943 | 1,791 | 1,925 | 23,500 | 385 |
| 2012-06-19 | 1,800 | 1,800 | 1,765 | 1,780 | 7,100 | 356 |
| 2012-06-18 | 1,786 | 1,857 | 1,768 | 1,800 | 11,000 | 360 |
| 2012-06-15 | 1,766 | 1,768 | 1,747 | 1,759 | 5,800 | 351.80 |
| 2012-06-14 | 1,752 | 1,783 | 1,751 | 1,764 | 6,000 | 352.80 |
| 2012-06-13 | 1,758 | 1,780 | 1,751 | 1,751 | 5,800 | 350.20 |
| 2012-06-12 | 1,776 | 1,776 | 1,753 | 1,764 | 6,500 | 352.80 |
| 2012-06-11 | 1,780 | 1,809 | 1,777 | 1,781 | 11,700 | 356.20 |
| 2012-06-08 | 1,776 | 1,780 | 1,753 | 1,753 | 4,600 | 350.60 |
| 2012-06-07 | 1,835 | 1,835 | 1,756 | 1,785 | 18,900 | 357 |
| 2012-06-06 | 1,800 | 1,829 | 1,770 | 1,800 | 15,700 | 360 |
| 2012-06-05 | 1,820 | 1,820 | 1,790 | 1,795 | 4,800 | 359 |
| 2012-06-04 | 1,759 | 1,800 | 1,750 | 1,790 | 16,600 | 358 |
| 2012-06-01 | 1,868 | 1,868 | 1,830 | 1,839 | 8,200 | 367.80 |
| 2012-05-31 | 1,880 | 1,949 | 1,852 | 1,901 | 13,900 | 380.20 |
| 2012-05-30 | 1,900 | 1,996 | 1,900 | 1,945 | 10,500 | 389 |
| 2012-05-29 | 1,877 | 1,914 | 1,837 | 1,886 | 20,600 | 377.20 |
| 2012-05-28 | 1,941 | 1,980 | 1,836 | 1,837 | 28,200 | 367.40 |
| 2012-05-25 | 2,048 | 2,062 | 1,981 | 1,981 | 9,100 | 396.20 |
| 2012-05-24 | 2,027 | 2,040 | 2,005 | 2,020 | 16,800 | 404 |
| 2012-05-23 | 2,200 | 2,200 | 2,016 | 2,056 | 15,100 | 411.20 |
| 2012-05-22 | 2,197 | 2,219 | 2,195 | 2,205 | 6,600 | 441 |
| 2012-05-21 | 2,210 | 2,230 | 2,190 | 2,197 | 2,500 | 439.40 |
| 2012-05-18 | 2,207 | 2,214 | 2,187 | 2,210 | 13,400 | 442 |
| 2012-05-17 | 2,380 | 2,380 | 2,195 | 2,325 | 51,500 | 465 |
| 2012-05-16 | 2,409 | 2,473 | 2,349 | 2,430 | 27,500 | 486 |
| 2012-05-15 | 2,330 | 2,350 | 2,244 | 2,309 | 11,800 | 461.80 |
| 2012-05-14 | 2,410 | 2,410 | 2,363 | 2,363 | 5,700 | 472.60 |
| 2012-05-11 | 2,500 | 2,500 | 2,460 | 2,460 | 1,700 | 492 |
| 2012-05-10 | 2,520 | 2,550 | 2,500 | 2,506 | 3,800 | 501.20 |
| 2012-05-09 | 2,583 | 2,600 | 2,570 | 2,570 | 4,800 | 514 |
| 2012-05-08 | 2,610 | 2,645 | 2,585 | 2,645 | 3,000 | 529 |
| 2012-05-07 | 2,650 | 2,685 | 2,560 | 2,660 | 4,500 | 532 |
| 2012-05-02 | 2,743 | 2,743 | 2,650 | 2,700 | 7,800 | 540 |
| 2012-05-01 | 2,762 | 2,762 | 2,744 | 2,745 | 1,700 | 549 |
| 2012-04-27 | 2,786 | 2,793 | 2,751 | 2,761 | 1,800 | 552.20 |
| 2012-04-26 | 2,865 | 2,865 | 2,759 | 2,800 | 2,700 | 560 |
| 2012-04-25 | 2,890 | 2,899 | 2,800 | 2,823 | 4,900 | 564.60 |
| 2012-04-24 | 2,745 | 2,820 | 2,739 | 2,810 | 5,100 | 562 |
| 2012-04-23 | 2,765 | 2,784 | 2,745 | 2,745 | 1,600 | 549 |
| 2012-04-20 | 2,756 | 2,801 | 2,750 | 2,785 | 4,600 | 557 |
| 2012-04-19 | 2,790 | 2,790 | 2,725 | 2,780 | 4,500 | 556 |
| 2012-04-18 | 2,834 | 2,840 | 2,800 | 2,800 | 4,300 | 560 |
| 2012-04-17 | 2,892 | 2,892 | 2,822 | 2,822 | 1,700 | 564.40 |
| 2012-04-16 | 2,940 | 2,940 | 2,891 | 2,892 | 1,100 | 578.40 |
| 2012-04-13 | 2,946 | 2,950 | 2,906 | 2,948 | 4,700 | 589.60 |
| 2012-04-12 | 2,946 | 2,980 | 2,946 | 2,946 | 3,500 | 589.20 |
| 2012-04-11 | 2,960 | 2,970 | 2,940 | 2,949 | 1,300 | 589.80 |
| 2012-04-10 | 2,945 | 2,975 | 2,925 | 2,970 | 3,900 | 594 |
| 2012-04-09 | 2,944 | 2,945 | 2,905 | 2,945 | 600 | 589 |
| 2012-04-06 | 2,880 | 2,950 | 2,860 | 2,921 | 4,900 | 584.20 |
| 2012-04-05 | 2,870 | 2,885 | 2,850 | 2,885 | 6,100 | 577 |
| 2012-04-04 | 2,800 | 2,920 | 2,762 | 2,885 | 53,400 | 577 |
| 2012-04-03 | 2,985 | 2,985 | 2,970 | 2,970 | 700 | 594 |
| 2012-04-02 | 2,955 | 2,989 | 2,955 | 2,989 | 2,100 | 597.80 |
| 2012-03-30 | 2,960 | 2,960 | 2,955 | 2,956 | 3,800 | 591.20 |
| 2012-03-29 | 2,985 | 2,985 | 2,963 | 2,970 | 2,200 | 594 |
| 2012-03-28 | 3,000 | 3,000 | 2,980 | 2,995 | 6,100 | 599 |
| 2012-03-27 | 2,990 | 2,995 | 2,989 | 2,995 | 3,300 | 599 |
| 2012-03-26 | 2,995 | 2,995 | 2,960 | 2,989 | 1,800 | 597.80 |
| 2012-03-23 | 3,010 | 3,010 | 2,980 | 2,980 | 4,600 | 596 |
| 2012-03-22 | 2,999 | 3,015 | 2,993 | 3,015 | 1,700 | 603 |
| 2012-03-21 | 2,980 | 3,010 | 2,976 | 2,984 | 4,100 | 596.80 |
| 2012-03-19 | 3,000 | 3,020 | 2,995 | 3,010 | 35,300 | 602 |
| 2012-03-16 | 3,005 | 3,010 | 3,000 | 3,000 | 21,100 | 600 |
| 2012-03-15 | 2,960 | 3,005 | 2,960 | 3,005 | 8,200 | 601 |
| 2012-03-14 | 2,946 | 2,978 | 2,946 | 2,956 | 11,400 | 591.20 |
| 2012-03-13 | 3,030 | 3,030 | 2,850 | 2,944 | 38,800 | 588.80 |
| 2012-03-12 | 3,060 | 3,075 | 3,030 | 3,045 | 16,900 | 609 |
| 2012-03-09 | 3,095 | 3,095 | 3,050 | 3,075 | 13,200 | 615 |
| 2012-03-08 | 3,060 | 3,100 | 3,040 | 3,100 | 6,500 | 620 |
| 2012-03-07 | 3,050 | 3,060 | 3,035 | 3,050 | 7,800 | 610 |
| 2012-03-06 | 3,115 | 3,115 | 3,085 | 3,100 | 5,700 | 620 |
| 2012-03-05 | 3,110 | 3,110 | 3,085 | 3,090 | 5,800 | 618 |
| 2012-03-02 | 3,100 | 3,120 | 3,100 | 3,120 | 2,100 | 624 |
| 2012-03-01 | 3,110 | 3,140 | 3,085 | 3,100 | 6,300 | 620 |
| 2012-02-29 | 3,145 | 3,145 | 3,100 | 3,100 | 9,200 | 620 |
| 2012-02-28 | 3,170 | 3,170 | 3,115 | 3,145 | 6,700 | 629 |
| 2012-02-27 | 3,235 | 3,235 | 3,160 | 3,170 | 9,800 | 634 |
| 2012-02-24 | 3,220 | 3,240 | 3,200 | 3,235 | 12,000 | 647 |
| 2012-02-23 | 3,190 | 3,205 | 3,160 | 3,180 | 52,600 | 636 |
| 2012-02-22 | 3,100 | 3,175 | 3,100 | 3,160 | 26,100 | 632 |
| 2012-02-21 | 3,100 | 3,100 | 3,075 | 3,090 | 5,000 | 618 |
| 2012-02-20 | 3,100 | 3,120 | 3,085 | 3,085 | 4,700 | 617 |
| 2012-02-17 | 3,135 | 3,180 | 3,090 | 3,090 | 12,600 | 618 |
| 2012-02-16 | 3,100 | 3,130 | 3,095 | 3,130 | 3,400 | 626 |
| 2012-02-15 | 3,125 | 3,155 | 3,090 | 3,110 | 7,000 | 622 |
| 2012-02-14 | 3,115 | 3,130 | 3,095 | 3,095 | 8,200 | 619 |
| 2012-02-13 | 3,110 | 3,175 | 3,110 | 3,135 | 3,700 | 627 |
| 2012-02-10 | 3,115 | 3,150 | 3,085 | 3,110 | 9,700 | 622 |
| 2012-02-09 | 3,150 | 3,150 | 3,115 | 3,130 | 5,800 | 626 |
| 2012-02-08 | 3,135 | 3,180 | 3,135 | 3,155 | 8,400 | 631 |
| 2012-02-07 | 3,155 | 3,160 | 3,120 | 3,125 | 9,600 | 625 |
| 2012-02-06 | 3,210 | 3,220 | 3,160 | 3,185 | 10,700 | 637 |
| 2012-02-03 | 3,340 | 3,340 | 3,210 | 3,245 | 14,500 | 649 |
| 2012-02-02 | 3,430 | 3,450 | 3,380 | 3,390 | 3,100 | 678 |
| 2012-02-01 | 3,550 | 3,550 | 3,415 | 3,430 | 6,300 | 686 |
| 2012-01-31 | 3,550 | 3,620 | 3,550 | 3,590 | 14,400 | 718 |
| 2012-01-30 | 3,425 | 3,525 | 3,425 | 3,490 | 15,100 | 698 |
| 2012-01-27 | 3,180 | 3,280 | 3,135 | 3,275 | 9,200 | 655 |
| 2012-01-26 | 3,200 | 3,250 | 3,175 | 3,250 | 1,700 | 650 |
| 2012-01-25 | 3,165 | 3,200 | 3,155 | 3,200 | 3,000 | 640 |
| 2012-01-24 | 3,145 | 3,200 | 3,145 | 3,155 | 3,500 | 631 |
| 2012-01-23 | 3,150 | 3,195 | 3,125 | 3,145 | 4,000 | 629 |
| 2012-01-20 | 3,075 | 3,150 | 3,070 | 3,130 | 5,400 | 626 |
| 2012-01-19 | 3,045 | 3,070 | 3,045 | 3,070 | 7,000 | 614 |
| 2012-01-18 | 3,030 | 3,085 | 3,030 | 3,050 | 3,900 | 610 |
| 2012-01-17 | 3,045 | 3,090 | 3,000 | 3,000 | 6,700 | 600 |
| 2012-01-16 | 3,060 | 3,080 | 3,035 | 3,035 | 2,200 | 607 |
| 2012-01-13 | 3,060 | 3,090 | 3,060 | 3,090 | 1,200 | 618 |
| 2012-01-12 | 3,100 | 3,100 | 3,065 | 3,075 | 1,200 | 615 |
| 2012-01-11 | 3,060 | 3,090 | 3,060 | 3,090 | 1,000 | 618 |
| 2012-01-10 | 3,085 | 3,085 | 3,050 | 3,065 | 1,600 | 613 |
| 2012-01-06 | 3,050 | 3,085 | 3,050 | 3,050 | 2,000 | 610 |
| 2012-01-05 | 3,095 | 3,105 | 3,055 | 3,055 | 4,400 | 611 |
| 2012-01-04 | 3,080 | 3,120 | 3,080 | 3,080 | 3,900 | 616 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
