4288 (株)アズジェント 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 | 42,000 | 42,500 | 42,000 | 42,500 | 24 | 425 |
| 2012-12-27 | 42,350 | 42,650 | 41,850 | 42,550 | 52 | 425.50 |
| 2012-12-26 | 41,700 | 43,700 | 41,700 | 43,000 | 119 | 430 |
| 2012-12-25 | 42,000 | 42,700 | 42,000 | 42,200 | 86 | 422 |
| 2012-12-21 | 42,600 | 42,600 | 42,150 | 42,250 | 32 | 422.50 |
| 2012-12-20 | 42,200 | 42,350 | 41,900 | 42,250 | 31 | 422.50 |
| 2012-12-19 | 42,500 | 42,500 | 41,500 | 41,900 | 85 | 419 |
| 2012-12-18 | 42,900 | 42,900 | 42,350 | 42,500 | 58 | 425 |
| 2012-12-17 | 43,450 | 43,450 | 42,200 | 42,200 | 39 | 422 |
| 2012-12-14 | 42,150 | 42,550 | 42,150 | 42,550 | 16 | 425.50 |
| 2012-12-13 | 42,450 | 42,500 | 41,950 | 42,500 | 12 | 425 |
| 2012-12-12 | 42,400 | 42,500 | 42,150 | 42,500 | 12 | 425 |
| 2012-12-11 | 42,200 | 42,450 | 41,900 | 42,450 | 34 | 424.50 |
| 2012-12-10 | 43,000 | 43,000 | 42,100 | 42,600 | 25 | 426 |
| 2012-12-07 | 43,000 | 43,300 | 42,650 | 43,000 | 72 | 430 |
| 2012-12-06 | 42,500 | 43,700 | 42,400 | 43,300 | 63 | 433 |
| 2012-12-05 | 42,300 | 42,500 | 42,250 | 42,500 | 18 | 425 |
| 2012-12-04 | 42,500 | 42,750 | 42,250 | 42,300 | 20 | 423 |
| 2012-12-03 | 43,000 | 43,000 | 42,050 | 42,300 | 11 | 423 |
| 2012-11-30 | 43,000 | 43,000 | 41,900 | 42,500 | 7 | 425 |
| 2012-11-29 | 42,000 | 42,000 | 41,450 | 41,550 | 59 | 415.50 |
| 2012-11-28 | 41,850 | 41,850 | 41,000 | 41,650 | 45 | 416.50 |
| 2012-11-27 | 42,900 | 42,900 | 41,850 | 41,850 | 50 | 418.50 |
| 2012-11-26 | 42,900 | 42,900 | 42,100 | 42,800 | 16 | 428 |
| 2012-11-22 | 43,200 | 43,200 | 41,650 | 42,900 | 61 | 429 |
| 2012-11-21 | 42,100 | 43,350 | 42,100 | 43,000 | 20 | 430 |
| 2012-11-20 | 42,950 | 43,000 | 42,500 | 42,500 | 14 | 425 |
| 2012-11-19 | 42,900 | 42,900 | 42,600 | 42,600 | 3 | 426 |
| 2012-11-16 | 42,500 | 43,000 | 41,000 | 42,900 | 50 | 429 |
| 2012-11-15 | 42,400 | 43,000 | 42,100 | 42,900 | 17 | 429 |
| 2012-11-14 | 42,100 | 42,500 | 41,000 | 42,200 | 41 | 422 |
| 2012-11-13 | 42,450 | 42,950 | 42,000 | 42,500 | 34 | 425 |
| 2012-11-12 | 43,100 | 43,750 | 41,700 | 42,550 | 93 | 425.50 |
| 2012-11-09 | 42,000 | 43,500 | 42,000 | 43,000 | 71 | 430 |
| 2012-11-08 | 42,500 | 42,800 | 41,900 | 42,500 | 25 | 425 |
| 2012-11-07 | 42,100 | 43,000 | 41,950 | 42,500 | 57 | 425 |
| 2012-11-06 | 42,000 | 42,350 | 41,250 | 42,350 | 27 | 423.50 |
| 2012-11-05 | 42,100 | 42,250 | 40,200 | 42,000 | 60 | 420 |
| 2012-11-02 | 41,000 | 41,450 | 40,800 | 41,350 | 31 | 413.50 |
| 2012-11-01 | 41,100 | 41,300 | 41,100 | 41,300 | 5 | 413 |
| 2012-10-31 | 40,400 | 41,100 | 40,400 | 41,100 | 13 | 411 |
| 2012-10-30 | 42,250 | 42,250 | 41,100 | 41,100 | 22 | 411 |
| 2012-10-29 | 42,350 | 42,500 | 41,650 | 41,800 | 22 | 418 |
| 2012-10-26 | 40,750 | 41,800 | 40,750 | 41,400 | 42 | 414 |
| 2012-10-25 | 40,050 | 42,150 | 40,000 | 42,150 | 46 | 421.50 |
| 2012-10-24 | 40,500 | 40,500 | 39,800 | 40,200 | 41 | 402 |
| 2012-10-23 | 40,550 | 40,600 | 40,550 | 40,600 | 4 | 406 |
| 2012-10-22 | 40,300 | 40,700 | 40,300 | 40,600 | 30 | 406 |
| 2012-10-19 | 41,000 | 41,000 | 40,550 | 41,000 | 22 | 410 |
| 2012-10-18 | 41,450 | 42,000 | 40,550 | 41,000 | 57 | 410 |
| 2012-10-17 | 41,150 | 41,500 | 39,600 | 41,500 | 112 | 415 |
| 2012-10-16 | 41,300 | 41,300 | 40,250 | 41,200 | 17 | 412 |
| 2012-10-15 | 41,500 | 41,500 | 40,650 | 40,650 | 9 | 406.50 |
| 2012-10-12 | 41,600 | 41,600 | 40,550 | 40,650 | 22 | 406.50 |
| 2012-10-11 | 40,900 | 42,000 | 39,200 | 42,000 | 81 | 420 |
| 2012-10-10 | 39,500 | 39,500 | 39,250 | 39,500 | 19 | 395 |
| 2012-10-09 | 40,850 | 40,850 | 39,650 | 39,750 | 15 | 397.50 |
| 2012-10-05 | 39,650 | 41,000 | 39,650 | 40,200 | 44 | 402 |
| 2012-10-04 | 39,200 | 40,800 | 39,200 | 40,800 | 21 | 408 |
| 2012-10-03 | 39,700 | 40,300 | 39,700 | 39,700 | 22 | 397 |
| 2012-10-02 | 39,700 | 39,950 | 39,700 | 39,950 | 3 | 399.50 |
| 2012-10-01 | 40,000 | 40,050 | 39,600 | 39,600 | 40 | 396 |
| 2012-09-28 | 39,950 | 40,800 | 39,850 | 40,800 | 20 | 408 |
| 2012-09-27 | 39,800 | 39,900 | 39,800 | 39,850 | 12 | 398.50 |
| 2012-09-26 | 40,350 | 41,000 | 40,000 | 40,050 | 142 | 400.50 |
| 2012-09-25 | 40,550 | 40,550 | 40,550 | 40,550 | 15 | 405.50 |
| 2012-09-24 | 41,200 | 41,300 | 40,150 | 40,150 | 34 | 401.50 |
| 2012-09-21 | 43,100 | 43,100 | 41,600 | 41,600 | 75 | 416 |
| 2012-09-20 | 40,500 | 43,100 | 40,500 | 42,800 | 152 | 428 |
| 2012-09-19 | 40,600 | 41,000 | 40,550 | 40,600 | 26 | 406 |
| 2012-09-18 | 40,250 | 40,800 | 40,250 | 40,800 | 11 | 408 |
| 2012-09-14 | 40,050 | 40,550 | 40,050 | 40,450 | 54 | 404.50 |
| 2012-09-13 | 40,300 | 40,600 | 40,300 | 40,350 | 76 | 403.50 |
| 2012-09-12 | 40,500 | 40,700 | 39,350 | 40,150 | 110 | 401.50 |
| 2012-09-11 | 41,500 | 41,500 | 39,700 | 41,100 | 93 | 411 |
| 2012-09-10 | 40,950 | 41,700 | 40,450 | 41,700 | 104 | 417 |
| 2012-09-07 | 39,500 | 45,850 | 39,500 | 42,350 | 710 | 423.50 |
| 2012-09-06 | 39,300 | 40,000 | 39,000 | 40,000 | 30 | 400 |
| 2012-09-05 | 41,450 | 41,450 | 40,000 | 40,700 | 8 | 407 |
| 2012-09-04 | 40,450 | 41,000 | 40,050 | 41,000 | 13 | 410 |
| 2012-09-03 | 40,000 | 41,100 | 40,000 | 41,100 | 18 | 411 |
| 2012-08-31 | 40,150 | 41,100 | 40,000 | 41,100 | 13 | 411 |
| 2012-08-30 | 41,500 | 41,500 | 40,050 | 40,950 | 9 | 409.50 |
| 2012-08-29 | 41,600 | 41,600 | 41,100 | 41,150 | 59 | 411.50 |
| 2012-08-28 | 42,250 | 42,600 | 41,800 | 42,100 | 23 | 421 |
| 2012-08-27 | 41,000 | 42,600 | 41,000 | 42,600 | 85 | 426 |
| 2012-08-24 | 40,450 | 40,600 | 39,950 | 40,600 | 46 | 406 |
| 2012-08-23 | 41,350 | 41,350 | 39,750 | 40,450 | 37 | 404.50 |
| 2012-08-22 | 40,700 | 41,300 | 39,500 | 41,000 | 17 | 410 |
| 2012-08-21 | 39,500 | 40,750 | 39,400 | 40,250 | 45 | 402.50 |
| 2012-08-20 | 39,050 | 39,300 | 39,050 | 39,300 | 6 | 393 |
| 2012-08-17 | 39,250 | 39,600 | 39,200 | 39,550 | 20 | 395.50 |
| 2012-08-16 | 38,150 | 38,850 | 38,150 | 38,600 | 21 | 386 |
| 2012-08-15 | 39,000 | 39,300 | 39,000 | 39,300 | 24 | 393 |
| 2012-08-14 | 38,000 | 38,950 | 38,000 | 38,900 | 30 | 389 |
| 2012-08-13 | 38,450 | 38,450 | 37,300 | 38,400 | 46 | 384 |
| 2012-08-10 | 38,000 | 38,450 | 37,950 | 38,450 | 22 | 384.50 |
| 2012-08-09 | 37,900 | 38,600 | 37,600 | 38,000 | 78 | 380 |
| 2012-08-08 | 37,500 | 39,000 | 37,500 | 38,300 | 143 | 383 |
| 2012-08-07 | 38,600 | 38,600 | 37,150 | 38,300 | 28 | 383 |
| 2012-08-06 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2012-08-03 | 38,200 | 40,000 | 38,200 | 38,400 | 11 | 384 |
| 2012-08-02 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 388 |
| 2012-08-01 | 39,400 | 39,400 | 38,000 | 38,100 | 54 | 381 |
| 2012-07-31 | 39,500 | 39,500 | 38,500 | 39,400 | 8 | 394 |
| 2012-07-30 | 39,050 | 39,400 | 39,050 | 39,400 | 3 | 394 |
| 2012-07-27 | 38,000 | 38,450 | 37,800 | 38,450 | 4 | 384.50 |
| 2012-07-26 | 37,150 | 37,900 | 37,000 | 37,800 | 17 | 378 |
| 2012-07-25 | 37,950 | 37,950 | 36,550 | 37,850 | 21 | 378.50 |
| 2012-07-24 | 36,600 | 38,500 | 36,600 | 38,050 | 25 | 380.50 |
| 2012-07-23 | 39,100 | 39,100 | 38,500 | 38,500 | 6 | 385 |
| 2012-07-20 | 39,600 | 40,100 | 39,500 | 39,500 | 34 | 395 |
| 2012-07-19 | 40,000 | 40,900 | 39,500 | 39,500 | 35 | 395 |
| 2012-07-18 | 41,600 | 41,800 | 40,750 | 40,750 | 12 | 407.50 |
| 2012-07-17 | 40,750 | 41,700 | 40,700 | 41,600 | 22 | 416 |
| 2012-07-13 | 42,150 | 42,150 | 42,150 | 42,150 | 1 | 421.50 |
| 2012-07-12 | 42,050 | 42,050 | 40,100 | 41,800 | 13 | 418 |
| 2012-07-11 | 42,550 | 42,550 | 39,300 | 42,050 | 38 | 420.50 |
| 2012-07-10 | 43,450 | 43,450 | 42,550 | 42,550 | 11 | 425.50 |
| 2012-07-09 | 43,000 | 43,500 | 42,550 | 42,550 | 21 | 425.50 |
| 2012-07-06 | 42,950 | 43,000 | 42,500 | 42,950 | 11 | 429.50 |
| 2012-07-05 | 42,900 | 42,950 | 42,100 | 42,950 | 17 | 429.50 |
| 2012-07-04 | 43,000 | 43,000 | 42,850 | 42,900 | 4 | 429 |
| 2012-07-03 | 41,200 | 43,000 | 41,000 | 43,000 | 50 | 430 |
| 2012-07-02 | 41,800 | 42,500 | 41,200 | 41,650 | 76 | 416.50 |
| 2012-06-29 | 40,350 | 41,650 | 40,000 | 41,650 | 23 | 416.50 |
| 2012-06-28 | 41,700 | 43,500 | 40,900 | 40,900 | 55 | 409 |
| 2012-06-27 | 41,950 | 42,000 | 39,800 | 41,300 | 49 | 413 |
| 2012-06-26 | 41,200 | 41,400 | 39,200 | 41,300 | 108 | 413 |
| 2012-06-25 | 41,400 | 43,400 | 41,400 | 42,800 | 64 | 428 |
| 2012-06-22 | 41,350 | 41,900 | 41,000 | 41,850 | 23 | 418.50 |
| 2012-06-21 | 42,200 | 42,250 | 41,000 | 41,400 | 53 | 414 |
| 2012-06-20 | 40,050 | 43,700 | 40,050 | 42,400 | 144 | 424 |
| 2012-06-19 | 39,500 | 40,700 | 39,500 | 40,450 | 104 | 404.50 |
| 2012-06-18 | 38,500 | 39,800 | 38,500 | 39,500 | 51 | 395 |
| 2012-06-15 | 38,100 | 38,500 | 38,000 | 38,500 | 26 | 385 |
| 2012-06-14 | 38,000 | 38,500 | 38,000 | 38,500 | 23 | 385 |
| 2012-06-13 | 38,400 | 38,650 | 37,200 | 38,600 | 95 | 386 |
| 2012-06-12 | 39,100 | 39,100 | 38,400 | 39,100 | 36 | 391 |
| 2012-06-11 | 38,300 | 39,350 | 38,000 | 39,300 | 47 | 393 |
| 2012-06-08 | 39,100 | 39,150 | 38,100 | 38,950 | 33 | 389.50 |
| 2012-06-07 | 38,000 | 39,300 | 38,000 | 39,300 | 31 | 393 |
| 2012-06-06 | 37,900 | 38,200 | 37,900 | 38,200 | 24 | 382 |
| 2012-06-05 | 36,000 | 37,900 | 36,000 | 37,900 | 26 | 379 |
| 2012-06-04 | 36,900 | 37,400 | 36,250 | 36,250 | 43 | 362.50 |
| 2012-06-01 | 37,750 | 37,750 | 37,150 | 37,500 | 19 | 375 |
| 2012-05-31 | 37,550 | 37,850 | 37,200 | 37,750 | 21 | 377.50 |
| 2012-05-30 | 38,050 | 38,600 | 37,850 | 37,850 | 75 | 378.50 |
| 2012-05-29 | 37,800 | 38,600 | 37,800 | 37,900 | 47 | 379 |
| 2012-05-28 | 38,350 | 39,450 | 37,750 | 37,850 | 64 | 378.50 |
| 2012-05-25 | 38,200 | 39,000 | 37,650 | 37,650 | 46 | 376.50 |
| 2012-05-24 | 37,550 | 39,150 | 37,500 | 37,500 | 56 | 375 |
| 2012-05-23 | 38,800 | 38,950 | 37,800 | 37,800 | 91 | 378 |
| 2012-05-22 | 39,100 | 39,100 | 38,350 | 39,000 | 26 | 390 |
| 2012-05-21 | 39,500 | 39,500 | 38,250 | 39,000 | 30 | 390 |
| 2012-05-18 | 37,550 | 39,950 | 37,200 | 38,400 | 136 | 384 |
| 2012-05-17 | 39,900 | 40,000 | 37,450 | 39,050 | 262 | 390.50 |
| 2012-05-16 | 34,900 | 41,200 | 34,900 | 39,900 | 1,013 | 399 |
| 2012-05-15 | 36,200 | 36,850 | 34,000 | 34,200 | 236 | 342 |
| 2012-05-14 | 41,000 | 41,900 | 38,000 | 38,700 | 290 | 387 |
| 2012-05-11 | 45,000 | 45,000 | 44,450 | 45,000 | 44 | 450 |
| 2012-05-10 | 44,300 | 45,000 | 44,100 | 44,450 | 40 | 444.50 |
| 2012-05-09 | 46,000 | 46,000 | 44,100 | 44,250 | 13 | 442.50 |
| 2012-05-08 | 44,150 | 46,200 | 44,150 | 46,050 | 45 | 460.50 |
| 2012-05-07 | 45,800 | 45,800 | 44,050 | 44,900 | 80 | 449 |
| 2012-05-02 | 44,800 | 45,900 | 44,400 | 45,900 | 29 | 459 |
| 2012-05-01 | 44,500 | 45,200 | 44,200 | 44,800 | 132 | 448 |
| 2012-04-27 | 46,100 | 46,350 | 45,250 | 45,600 | 107 | 456 |
| 2012-04-26 | 46,600 | 46,950 | 46,000 | 46,100 | 107 | 461 |
| 2012-04-25 | 47,500 | 47,550 | 46,850 | 46,900 | 44 | 469 |
| 2012-04-24 | 46,850 | 47,800 | 46,850 | 47,800 | 76 | 478 |
| 2012-04-23 | 48,050 | 48,250 | 47,700 | 47,700 | 17 | 477 |
| 2012-04-20 | 48,500 | 48,500 | 47,850 | 48,050 | 11 | 480.50 |
| 2012-04-19 | 47,500 | 49,500 | 47,400 | 48,450 | 85 | 484.50 |
| 2012-04-18 | 47,100 | 47,800 | 47,000 | 47,050 | 31 | 470.50 |
| 2012-04-17 | 47,100 | 47,100 | 47,000 | 47,000 | 6 | 470 |
| 2012-04-16 | 46,750 | 47,200 | 46,750 | 47,000 | 33 | 470 |
| 2012-04-13 | 47,650 | 47,650 | 47,000 | 47,000 | 39 | 470 |
| 2012-04-12 | 47,550 | 48,000 | 47,550 | 47,550 | 47 | 475.50 |
| 2012-04-11 | 47,650 | 48,300 | 47,400 | 47,800 | 85 | 478 |
| 2012-04-10 | 48,200 | 49,000 | 48,100 | 48,950 | 61 | 489.50 |
| 2012-04-09 | 49,000 | 49,000 | 48,500 | 48,500 | 44 | 485 |
| 2012-04-06 | 48,100 | 49,000 | 48,100 | 49,000 | 30 | 490 |
| 2012-04-05 | 48,500 | 48,600 | 48,000 | 48,050 | 77 | 480.50 |
| 2012-04-04 | 49,850 | 49,850 | 48,500 | 48,900 | 174 | 489 |
| 2012-04-03 | 51,500 | 51,500 | 49,800 | 50,400 | 71 | 504 |
| 2012-04-02 | 50,500 | 51,500 | 50,200 | 50,800 | 82 | 508 |
| 2012-03-30 | 50,100 | 50,400 | 49,250 | 49,800 | 47 | 498 |
| 2012-03-29 | 49,150 | 50,000 | 49,150 | 50,000 | 88 | 500 |
| 2012-03-28 | 49,450 | 49,450 | 48,500 | 49,000 | 49 | 490 |
| 2012-03-27 | 49,050 | 49,800 | 49,050 | 49,500 | 107 | 495 |
| 2012-03-26 | 50,300 | 50,500 | 49,000 | 49,000 | 111 | 490 |
| 2012-03-23 | 50,400 | 51,100 | 50,400 | 50,800 | 107 | 508 |
| 2012-03-22 | 51,200 | 51,500 | 50,400 | 50,700 | 200 | 507 |
| 2012-03-21 | 50,700 | 51,400 | 50,600 | 51,400 | 70 | 514 |
| 2012-03-19 | 50,700 | 51,000 | 50,200 | 51,000 | 119 | 510 |
| 2012-03-16 | 50,700 | 50,800 | 50,100 | 50,300 | 47 | 503 |
| 2012-03-15 | 52,700 | 52,700 | 50,500 | 50,700 | 161 | 507 |
| 2012-03-14 | 53,900 | 54,000 | 51,000 | 52,700 | 337 | 527 |
| 2012-03-13 | 50,500 | 54,400 | 50,500 | 53,900 | 424 | 539 |
| 2012-03-12 | 49,950 | 50,900 | 49,850 | 50,500 | 95 | 505 |
| 2012-03-09 | 50,000 | 50,300 | 50,000 | 50,000 | 34 | 500 |
| 2012-03-08 | 50,400 | 50,400 | 49,600 | 49,800 | 36 | 498 |
| 2012-03-07 | 49,800 | 50,000 | 49,500 | 49,750 | 63 | 497.50 |
| 2012-03-06 | 49,800 | 50,900 | 49,800 | 50,500 | 89 | 505 |
| 2012-03-05 | 49,650 | 50,000 | 49,500 | 49,650 | 47 | 496.50 |
| 2012-03-02 | 50,000 | 50,000 | 49,200 | 49,650 | 77 | 496.50 |
| 2012-03-01 | 50,400 | 51,000 | 49,200 | 50,000 | 80 | 500 |
| 2012-02-29 | 51,500 | 51,500 | 50,300 | 51,200 | 107 | 512 |
| 2012-02-28 | 52,000 | 52,000 | 50,600 | 51,300 | 107 | 513 |
| 2012-02-27 | 53,200 | 54,500 | 52,200 | 52,900 | 171 | 529 |
| 2012-02-24 | 50,600 | 54,300 | 50,600 | 52,800 | 280 | 528 |
| 2012-02-23 | 49,000 | 50,800 | 48,900 | 50,500 | 144 | 505 |
| 2012-02-22 | 47,750 | 48,900 | 47,750 | 48,850 | 56 | 488.50 |
| 2012-02-21 | 48,250 | 48,650 | 48,250 | 48,300 | 31 | 483 |
| 2012-02-20 | 48,050 | 49,000 | 47,500 | 47,800 | 73 | 478 |
| 2012-02-17 | 48,500 | 49,200 | 48,200 | 48,500 | 78 | 485 |
| 2012-02-16 | 47,500 | 49,300 | 47,500 | 48,500 | 151 | 485 |
| 2012-02-15 | 46,600 | 47,900 | 46,400 | 47,900 | 253 | 479 |
| 2012-02-14 | 46,950 | 47,450 | 46,700 | 46,750 | 33 | 467.50 |
| 2012-02-13 | 47,100 | 47,900 | 46,400 | 47,250 | 115 | 472.50 |
| 2012-02-10 | 47,000 | 48,200 | 46,800 | 47,500 | 221 | 475 |
| 2012-02-09 | 47,250 | 47,250 | 46,800 | 46,800 | 59 | 468 |
| 2012-02-08 | 46,800 | 47,500 | 46,800 | 47,350 | 32 | 473.50 |
| 2012-02-07 | 47,250 | 47,500 | 47,150 | 47,250 | 19 | 472.50 |
| 2012-02-06 | 47,500 | 48,000 | 46,500 | 47,150 | 309 | 471.50 |
| 2012-02-03 | 48,350 | 48,900 | 48,300 | 48,650 | 95 | 486.50 |
| 2012-02-02 | 49,200 | 49,200 | 48,400 | 48,600 | 146 | 486 |
| 2012-02-01 | 48,900 | 49,200 | 48,250 | 49,200 | 92 | 492 |
| 2012-01-31 | 48,900 | 49,100 | 48,650 | 48,950 | 32 | 489.50 |
| 2012-01-30 | 48,500 | 49,700 | 48,500 | 48,600 | 86 | 486 |
| 2012-01-27 | 49,700 | 49,700 | 48,250 | 48,450 | 52 | 484.50 |
| 2012-01-26 | 48,850 | 49,500 | 47,800 | 48,800 | 83 | 488 |
| 2012-01-25 | 47,800 | 49,400 | 47,800 | 48,350 | 81 | 483.50 |
| 2012-01-24 | 47,050 | 47,900 | 47,050 | 47,700 | 83 | 477 |
| 2012-01-23 | 46,500 | 47,450 | 46,150 | 46,800 | 100 | 468 |
| 2012-01-20 | 45,400 | 46,350 | 45,400 | 46,350 | 99 | 463.50 |
| 2012-01-19 | 45,300 | 46,300 | 45,300 | 46,000 | 82 | 460 |
| 2012-01-18 | 45,100 | 46,000 | 44,900 | 45,150 | 119 | 451.50 |
| 2012-01-17 | 46,600 | 46,700 | 45,100 | 45,400 | 116 | 454 |
| 2012-01-16 | 47,750 | 48,500 | 46,450 | 46,600 | 104 | 466 |
| 2012-01-13 | 48,600 | 48,600 | 48,100 | 48,450 | 36 | 484.50 |
| 2012-01-12 | 48,500 | 49,550 | 48,050 | 48,700 | 70 | 487 |
| 2012-01-11 | 47,600 | 48,200 | 47,600 | 48,000 | 49 | 480 |
| 2012-01-10 | 47,900 | 48,000 | 47,600 | 48,000 | 45 | 480 |
| 2012-01-06 | 48,050 | 48,500 | 47,900 | 47,950 | 73 | 479.50 |
| 2012-01-05 | 49,200 | 49,200 | 48,050 | 48,050 | 50 | 480.50 |
| 2012-01-04 | 48,500 | 49,500 | 48,200 | 48,500 | 48 | 485 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
