4326 (株)インテージホールディングス 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 | 1,865 | 1,872 | 1,861 | 1,861 | 10,200 | 465.25 |
| 2012-12-27 | 1,850 | 1,869 | 1,848 | 1,865 | 9,400 | 466.25 |
| 2012-12-26 | 1,841 | 1,857 | 1,841 | 1,857 | 7,900 | 464.25 |
| 2012-12-25 | 1,835 | 1,860 | 1,835 | 1,859 | 5,700 | 464.75 |
| 2012-12-21 | 1,823 | 1,829 | 1,820 | 1,829 | 3,200 | 457.25 |
| 2012-12-20 | 1,820 | 1,828 | 1,800 | 1,821 | 11,400 | 455.25 |
| 2012-12-19 | 1,818 | 1,829 | 1,818 | 1,823 | 10,000 | 455.75 |
| 2012-12-18 | 1,820 | 1,830 | 1,785 | 1,811 | 6,700 | 452.75 |
| 2012-12-17 | 1,850 | 1,850 | 1,800 | 1,819 | 6,700 | 454.75 |
| 2012-12-14 | 1,851 | 1,853 | 1,810 | 1,843 | 13,700 | 460.75 |
| 2012-12-13 | 1,833 | 1,849 | 1,832 | 1,848 | 10,500 | 462 |
| 2012-12-12 | 1,821 | 1,833 | 1,810 | 1,833 | 5,700 | 458.25 |
| 2012-12-11 | 1,853 | 1,853 | 1,780 | 1,821 | 14,900 | 455.25 |
| 2012-12-10 | 1,850 | 1,859 | 1,848 | 1,857 | 7,800 | 464.25 |
| 2012-12-07 | 1,848 | 1,854 | 1,842 | 1,846 | 14,100 | 461.50 |
| 2012-12-06 | 1,830 | 1,839 | 1,830 | 1,838 | 4,800 | 459.50 |
| 2012-12-05 | 1,814 | 1,828 | 1,805 | 1,828 | 7,500 | 457 |
| 2012-12-04 | 1,805 | 1,817 | 1,805 | 1,817 | 10,000 | 454.25 |
| 2012-12-03 | 1,810 | 1,813 | 1,806 | 1,813 | 8,000 | 453.25 |
| 2012-11-30 | 1,807 | 1,811 | 1,802 | 1,810 | 6,300 | 452.50 |
| 2012-11-29 | 1,807 | 1,816 | 1,807 | 1,812 | 5,400 | 453 |
| 2012-11-28 | 1,811 | 1,818 | 1,802 | 1,811 | 4,200 | 452.75 |
| 2012-11-27 | 1,802 | 1,810 | 1,799 | 1,810 | 8,300 | 452.50 |
| 2012-11-26 | 1,800 | 1,809 | 1,774 | 1,804 | 11,600 | 451 |
| 2012-11-22 | 1,780 | 1,796 | 1,772 | 1,796 | 10,800 | 449 |
| 2012-11-21 | 1,770 | 1,779 | 1,766 | 1,779 | 8,600 | 444.75 |
| 2012-11-20 | 1,758 | 1,770 | 1,723 | 1,767 | 11,300 | 441.75 |
| 2012-11-19 | 1,737 | 1,757 | 1,730 | 1,757 | 9,100 | 439.25 |
| 2012-11-16 | 1,745 | 1,745 | 1,721 | 1,737 | 8,200 | 434.25 |
| 2012-11-15 | 1,708 | 1,748 | 1,691 | 1,720 | 15,200 | 430 |
| 2012-11-14 | 1,680 | 1,683 | 1,680 | 1,681 | 2,600 | 420.25 |
| 2012-11-13 | 1,689 | 1,697 | 1,654 | 1,690 | 6,500 | 422.50 |
| 2012-11-12 | 1,680 | 1,695 | 1,656 | 1,684 | 3,700 | 421 |
| 2012-11-09 | 1,679 | 1,680 | 1,670 | 1,674 | 4,500 | 418.50 |
| 2012-11-08 | 1,679 | 1,681 | 1,676 | 1,680 | 2,500 | 420 |
| 2012-11-07 | 1,684 | 1,684 | 1,620 | 1,674 | 2,700 | 418.50 |
| 2012-11-06 | 1,665 | 1,672 | 1,665 | 1,670 | 3,000 | 417.50 |
| 2012-11-05 | 1,669 | 1,685 | 1,665 | 1,683 | 3,400 | 420.75 |
| 2012-11-02 | 1,665 | 1,670 | 1,650 | 1,669 | 9,400 | 417.25 |
| 2012-11-01 | 1,650 | 1,662 | 1,643 | 1,662 | 4,700 | 415.50 |
| 2012-10-31 | 1,604 | 1,648 | 1,604 | 1,648 | 3,700 | 412 |
| 2012-10-30 | 1,647 | 1,647 | 1,617 | 1,617 | 3,300 | 404.25 |
| 2012-10-29 | 1,645 | 1,646 | 1,615 | 1,637 | 1,700 | 409.25 |
| 2012-10-26 | 1,631 | 1,638 | 1,618 | 1,638 | 2,900 | 409.50 |
| 2012-10-25 | 1,620 | 1,620 | 1,615 | 1,620 | 800 | 405 |
| 2012-10-24 | 1,618 | 1,618 | 1,581 | 1,612 | 800 | 403 |
| 2012-10-23 | 1,598 | 1,609 | 1,583 | 1,600 | 2,900 | 400 |
| 2012-10-22 | 1,609 | 1,609 | 1,579 | 1,609 | 1,700 | 402.25 |
| 2012-10-19 | 1,596 | 1,604 | 1,585 | 1,604 | 2,200 | 401 |
| 2012-10-18 | 1,600 | 1,610 | 1,591 | 1,596 | 4,800 | 399 |
| 2012-10-17 | 1,570 | 1,592 | 1,551 | 1,590 | 4,500 | 397.50 |
| 2012-10-16 | 1,569 | 1,569 | 1,534 | 1,567 | 800 | 391.75 |
| 2012-10-15 | 1,550 | 1,555 | 1,528 | 1,545 | 3,600 | 386.25 |
| 2012-10-12 | 1,553 | 1,573 | 1,521 | 1,530 | 12,700 | 382.50 |
| 2012-10-11 | 1,548 | 1,569 | 1,530 | 1,553 | 17,100 | 388.25 |
| 2012-10-10 | 1,579 | 1,580 | 1,522 | 1,522 | 9,700 | 380.50 |
| 2012-10-09 | 1,609 | 1,609 | 1,525 | 1,527 | 14,400 | 381.75 |
| 2012-10-05 | 1,635 | 1,636 | 1,595 | 1,621 | 8,600 | 405.25 |
| 2012-10-04 | 1,645 | 1,645 | 1,630 | 1,635 | 3,300 | 408.75 |
| 2012-10-03 | 1,622 | 1,646 | 1,622 | 1,636 | 5,100 | 409 |
| 2012-10-02 | 1,669 | 1,669 | 1,622 | 1,622 | 9,900 | 405.50 |
| 2012-10-01 | 1,665 | 1,668 | 1,644 | 1,668 | 7,800 | 417 |
| 2012-09-28 | 1,640 | 1,697 | 1,632 | 1,665 | 16,000 | 416.25 |
| 2012-09-27 | 1,641 | 1,651 | 1,635 | 1,640 | 8,800 | 410 |
| 2012-09-26 | 1,640 | 1,660 | 1,622 | 1,656 | 40,400 | 414 |
| 2012-09-25 | 1,650 | 1,652 | 1,640 | 1,649 | 14,600 | 412.25 |
| 2012-09-24 | 1,653 | 1,655 | 1,649 | 1,649 | 9,900 | 412.25 |
| 2012-09-21 | 1,662 | 1,662 | 1,652 | 1,652 | 9,900 | 413 |
| 2012-09-20 | 1,668 | 1,668 | 1,657 | 1,662 | 7,600 | 415.50 |
| 2012-09-19 | 1,644 | 1,670 | 1,642 | 1,667 | 10,200 | 416.75 |
| 2012-09-18 | 1,627 | 1,638 | 1,620 | 1,629 | 6,300 | 407.25 |
| 2012-09-14 | 1,616 | 1,629 | 1,616 | 1,625 | 8,700 | 406.25 |
| 2012-09-13 | 1,613 | 1,617 | 1,606 | 1,615 | 5,700 | 403.75 |
| 2012-09-12 | 1,589 | 1,608 | 1,575 | 1,606 | 11,900 | 401.50 |
| 2012-09-11 | 1,650 | 1,650 | 1,593 | 1,595 | 23,100 | 398.75 |
| 2012-09-10 | 1,660 | 1,660 | 1,647 | 1,650 | 6,300 | 412.50 |
| 2012-09-07 | 1,670 | 1,670 | 1,656 | 1,657 | 19,700 | 414.25 |
| 2012-09-06 | 1,655 | 1,661 | 1,655 | 1,656 | 34,000 | 414 |
| 2012-09-05 | 1,660 | 1,660 | 1,642 | 1,643 | 6,800 | 410.75 |
| 2012-09-04 | 1,666 | 1,670 | 1,648 | 1,662 | 10,900 | 415.50 |
| 2012-09-03 | 1,705 | 1,705 | 1,680 | 1,680 | 8,400 | 420 |
| 2012-08-31 | 1,676 | 1,699 | 1,670 | 1,695 | 8,500 | 423.75 |
| 2012-08-30 | 1,650 | 1,685 | 1,650 | 1,685 | 5,500 | 421.25 |
| 2012-08-29 | 1,660 | 1,661 | 1,650 | 1,659 | 8,000 | 414.75 |
| 2012-08-28 | 1,656 | 1,668 | 1,656 | 1,660 | 5,900 | 415 |
| 2012-08-27 | 1,702 | 1,702 | 1,666 | 1,666 | 15,400 | 416.50 |
| 2012-08-24 | 1,700 | 1,705 | 1,691 | 1,701 | 22,200 | 425.25 |
| 2012-08-23 | 1,700 | 1,702 | 1,700 | 1,700 | 6,500 | 425 |
| 2012-08-22 | 1,703 | 1,719 | 1,700 | 1,701 | 6,900 | 425.25 |
| 2012-08-21 | 1,732 | 1,740 | 1,701 | 1,735 | 2,700 | 433.75 |
| 2012-08-20 | 1,731 | 1,740 | 1,731 | 1,740 | 3,200 | 435 |
| 2012-08-17 | 1,725 | 1,730 | 1,724 | 1,730 | 2,900 | 432.50 |
| 2012-08-16 | 1,710 | 1,725 | 1,710 | 1,725 | 1,300 | 431.25 |
| 2012-08-15 | 1,707 | 1,720 | 1,700 | 1,703 | 4,400 | 425.75 |
| 2012-08-14 | 1,700 | 1,724 | 1,700 | 1,710 | 4,300 | 427.50 |
| 2012-08-13 | 1,703 | 1,712 | 1,700 | 1,703 | 2,900 | 425.75 |
| 2012-08-10 | 1,710 | 1,710 | 1,697 | 1,703 | 3,700 | 425.75 |
| 2012-08-09 | 1,687 | 1,710 | 1,687 | 1,710 | 9,200 | 427.50 |
| 2012-08-08 | 1,720 | 1,720 | 1,702 | 1,705 | 8,900 | 426.25 |
| 2012-08-07 | 1,715 | 1,719 | 1,710 | 1,715 | 8,200 | 428.75 |
| 2012-08-06 | 1,715 | 1,717 | 1,714 | 1,715 | 4,500 | 428.75 |
| 2012-08-03 | 1,700 | 1,714 | 1,690 | 1,710 | 12,200 | 427.50 |
| 2012-08-02 | 1,688 | 1,700 | 1,688 | 1,690 | 9,300 | 422.50 |
| 2012-08-01 | 1,670 | 1,704 | 1,668 | 1,704 | 20,600 | 426 |
| 2012-07-31 | 1,644 | 1,662 | 1,632 | 1,662 | 3,700 | 415.50 |
| 2012-07-30 | 1,640 | 1,645 | 1,617 | 1,645 | 3,100 | 411.25 |
| 2012-07-27 | 1,627 | 1,627 | 1,619 | 1,622 | 1,300 | 405.50 |
| 2012-07-26 | 1,643 | 1,643 | 1,590 | 1,611 | 6,000 | 402.75 |
| 2012-07-25 | 1,685 | 1,685 | 1,638 | 1,639 | 5,800 | 409.75 |
| 2012-07-24 | 1,680 | 1,680 | 1,632 | 1,632 | 6,400 | 408 |
| 2012-07-23 | 1,680 | 1,680 | 1,615 | 1,615 | 6,400 | 403.75 |
| 2012-07-20 | 1,672 | 1,672 | 1,640 | 1,644 | 7,000 | 411 |
| 2012-07-19 | 1,650 | 1,650 | 1,615 | 1,632 | 2,600 | 408 |
| 2012-07-18 | 1,630 | 1,650 | 1,618 | 1,650 | 1,500 | 412.50 |
| 2012-07-17 | 1,616 | 1,647 | 1,615 | 1,630 | 2,500 | 407.50 |
| 2012-07-13 | 1,616 | 1,636 | 1,616 | 1,620 | 3,200 | 405 |
| 2012-07-12 | 1,679 | 1,679 | 1,648 | 1,656 | 9,800 | 414 |
| 2012-07-11 | 1,665 | 1,665 | 1,646 | 1,647 | 9,500 | 411.75 |
| 2012-07-10 | 1,662 | 1,662 | 1,626 | 1,645 | 10,800 | 411.25 |
| 2012-07-09 | 1,635 | 1,640 | 1,605 | 1,640 | 3,200 | 410 |
| 2012-07-06 | 1,648 | 1,650 | 1,634 | 1,640 | 3,800 | 410 |
| 2012-07-05 | 1,638 | 1,643 | 1,627 | 1,643 | 2,700 | 410.75 |
| 2012-07-04 | 1,600 | 1,645 | 1,600 | 1,624 | 4,600 | 406 |
| 2012-07-03 | 1,600 | 1,600 | 1,577 | 1,599 | 9,200 | 399.75 |
| 2012-07-02 | 1,595 | 1,595 | 1,562 | 1,576 | 8,300 | 394 |
| 2012-06-29 | 1,585 | 1,585 | 1,550 | 1,568 | 6,700 | 392 |
| 2012-06-28 | 1,590 | 1,590 | 1,550 | 1,588 | 3,100 | 397 |
| 2012-06-27 | 1,595 | 1,595 | 1,546 | 1,555 | 4,100 | 388.75 |
| 2012-06-26 | 1,561 | 1,595 | 1,560 | 1,595 | 2,700 | 398.75 |
| 2012-06-25 | 1,600 | 1,600 | 1,556 | 1,560 | 1,500 | 390 |
| 2012-06-22 | 1,575 | 1,600 | 1,570 | 1,600 | 3,800 | 400 |
| 2012-06-21 | 1,553 | 1,575 | 1,545 | 1,575 | 1,600 | 393.75 |
| 2012-06-20 | 1,521 | 1,543 | 1,521 | 1,543 | 600 | 385.75 |
| 2012-06-19 | 1,515 | 1,515 | 1,489 | 1,512 | 2,700 | 378 |
| 2012-06-18 | 1,460 | 1,485 | 1,460 | 1,485 | 3,700 | 371.25 |
| 2012-06-15 | 1,455 | 1,458 | 1,442 | 1,458 | 3,600 | 364.50 |
| 2012-06-14 | 1,443 | 1,461 | 1,438 | 1,461 | 5,300 | 365.25 |
| 2012-06-13 | 1,460 | 1,460 | 1,430 | 1,440 | 2,600 | 360 |
| 2012-06-12 | 1,436 | 1,460 | 1,434 | 1,460 | 5,000 | 365 |
| 2012-06-11 | 1,444 | 1,450 | 1,440 | 1,444 | 6,200 | 361 |
| 2012-06-08 | 1,466 | 1,466 | 1,442 | 1,449 | 11,900 | 362.25 |
| 2012-06-07 | 1,469 | 1,484 | 1,455 | 1,463 | 9,200 | 365.75 |
| 2012-06-06 | 1,480 | 1,485 | 1,460 | 1,485 | 3,000 | 371.25 |
| 2012-06-05 | 1,462 | 1,490 | 1,457 | 1,460 | 4,200 | 365 |
| 2012-06-04 | 1,460 | 1,465 | 1,455 | 1,462 | 11,900 | 365.50 |
| 2012-06-01 | 1,480 | 1,493 | 1,473 | 1,493 | 5,300 | 373.25 |
| 2012-05-31 | 1,472 | 1,519 | 1,472 | 1,503 | 4,100 | 375.75 |
| 2012-05-30 | 1,472 | 1,524 | 1,472 | 1,480 | 4,100 | 370 |
| 2012-05-29 | 1,475 | 1,485 | 1,467 | 1,485 | 4,200 | 371.25 |
| 2012-05-28 | 1,500 | 1,504 | 1,482 | 1,493 | 2,800 | 373.25 |
| 2012-05-25 | 1,493 | 1,496 | 1,482 | 1,493 | 3,600 | 373.25 |
| 2012-05-24 | 1,517 | 1,519 | 1,491 | 1,491 | 4,100 | 372.75 |
| 2012-05-23 | 1,522 | 1,533 | 1,502 | 1,517 | 6,000 | 379.25 |
| 2012-05-22 | 1,513 | 1,533 | 1,507 | 1,518 | 5,100 | 379.50 |
| 2012-05-21 | 1,521 | 1,552 | 1,512 | 1,513 | 6,600 | 378.25 |
| 2012-05-18 | 1,582 | 1,582 | 1,541 | 1,549 | 6,700 | 387.25 |
| 2012-05-17 | 1,568 | 1,582 | 1,551 | 1,582 | 2,600 | 395.50 |
| 2012-05-16 | 1,640 | 1,640 | 1,568 | 1,568 | 3,300 | 392 |
| 2012-05-15 | 1,607 | 1,650 | 1,584 | 1,647 | 17,200 | 411.75 |
| 2012-05-14 | 1,645 | 1,657 | 1,630 | 1,647 | 11,800 | 411.75 |
| 2012-05-11 | 1,665 | 1,665 | 1,656 | 1,657 | 3,100 | 414.25 |
| 2012-05-10 | 1,644 | 1,665 | 1,644 | 1,664 | 2,000 | 416 |
| 2012-05-09 | 1,650 | 1,671 | 1,650 | 1,670 | 2,500 | 417.50 |
| 2012-05-08 | 1,650 | 1,674 | 1,650 | 1,657 | 2,000 | 414.25 |
| 2012-05-07 | 1,643 | 1,656 | 1,643 | 1,656 | 3,100 | 414 |
| 2012-05-02 | 1,695 | 1,695 | 1,656 | 1,657 | 6,500 | 414.25 |
| 2012-05-01 | 1,664 | 1,680 | 1,662 | 1,669 | 3,900 | 417.25 |
| 2012-04-27 | 1,660 | 1,689 | 1,641 | 1,654 | 6,700 | 413.50 |
| 2012-04-26 | 1,671 | 1,671 | 1,660 | 1,660 | 3,100 | 415 |
| 2012-04-25 | 1,666 | 1,668 | 1,654 | 1,667 | 1,400 | 416.75 |
| 2012-04-24 | 1,650 | 1,668 | 1,650 | 1,655 | 2,400 | 413.75 |
| 2012-04-23 | 1,655 | 1,663 | 1,640 | 1,647 | 3,500 | 411.75 |
| 2012-04-20 | 1,650 | 1,674 | 1,649 | 1,668 | 5,300 | 417 |
| 2012-04-19 | 1,652 | 1,668 | 1,650 | 1,650 | 2,200 | 412.50 |
| 2012-04-18 | 1,688 | 1,688 | 1,667 | 1,671 | 6,200 | 417.75 |
| 2012-04-17 | 1,665 | 1,677 | 1,651 | 1,671 | 2,300 | 417.75 |
| 2012-04-16 | 1,653 | 1,666 | 1,649 | 1,660 | 3,800 | 415 |
| 2012-04-13 | 1,659 | 1,670 | 1,659 | 1,666 | 4,200 | 416.50 |
| 2012-04-12 | 1,627 | 1,654 | 1,627 | 1,653 | 8,800 | 413.25 |
| 2012-04-11 | 1,652 | 1,653 | 1,621 | 1,650 | 6,600 | 412.50 |
| 2012-04-10 | 1,620 | 1,660 | 1,618 | 1,660 | 3,400 | 415 |
| 2012-04-09 | 1,630 | 1,630 | 1,600 | 1,620 | 4,000 | 405 |
| 2012-04-06 | 1,650 | 1,660 | 1,645 | 1,658 | 3,800 | 414.50 |
| 2012-04-05 | 1,646 | 1,651 | 1,643 | 1,651 | 3,600 | 412.75 |
| 2012-04-04 | 1,650 | 1,650 | 1,645 | 1,648 | 6,800 | 412 |
| 2012-04-03 | 1,681 | 1,761 | 1,649 | 1,651 | 11,000 | 412.75 |
| 2012-04-02 | 1,655 | 1,655 | 1,646 | 1,655 | 8,200 | 413.75 |
| 2012-03-30 | 1,625 | 1,637 | 1,619 | 1,630 | 7,600 | 407.50 |
| 2012-03-29 | 1,600 | 1,644 | 1,584 | 1,630 | 7,100 | 407.50 |
| 2012-03-28 | 1,599 | 1,599 | 1,580 | 1,593 | 9,000 | 398.25 |
| 2012-03-27 | 1,610 | 1,629 | 1,606 | 1,628 | 9,800 | 407 |
| 2012-03-26 | 1,620 | 1,623 | 1,598 | 1,605 | 8,000 | 401.25 |
| 2012-03-23 | 1,600 | 1,615 | 1,591 | 1,610 | 8,200 | 402.50 |
| 2012-03-22 | 1,585 | 1,600 | 1,577 | 1,600 | 7,800 | 400 |
| 2012-03-21 | 1,582 | 1,585 | 1,575 | 1,575 | 11,300 | 393.75 |
| 2012-03-19 | 1,580 | 1,580 | 1,571 | 1,577 | 5,700 | 394.25 |
| 2012-03-16 | 1,566 | 1,577 | 1,565 | 1,573 | 6,900 | 393.25 |
| 2012-03-15 | 1,570 | 1,575 | 1,566 | 1,567 | 3,900 | 391.75 |
| 2012-03-14 | 1,550 | 1,560 | 1,548 | 1,554 | 6,000 | 388.50 |
| 2012-03-13 | 1,543 | 1,551 | 1,540 | 1,540 | 9,300 | 385 |
| 2012-03-12 | 1,531 | 1,550 | 1,531 | 1,537 | 4,500 | 384.25 |
| 2012-03-09 | 1,520 | 1,549 | 1,512 | 1,530 | 16,300 | 382.50 |
| 2012-03-08 | 1,550 | 1,550 | 1,524 | 1,526 | 9,400 | 381.50 |
| 2012-03-07 | 1,556 | 1,556 | 1,532 | 1,540 | 10,400 | 385 |
| 2012-03-06 | 1,555 | 1,565 | 1,555 | 1,560 | 3,800 | 390 |
| 2012-03-05 | 1,555 | 1,562 | 1,555 | 1,555 | 3,600 | 388.75 |
| 2012-03-02 | 1,570 | 1,572 | 1,548 | 1,552 | 9,300 | 388 |
| 2012-03-01 | 1,543 | 1,565 | 1,543 | 1,558 | 6,900 | 389.50 |
| 2012-02-29 | 1,555 | 1,566 | 1,535 | 1,560 | 5,300 | 390 |
| 2012-02-28 | 1,539 | 1,560 | 1,532 | 1,555 | 4,600 | 388.75 |
| 2012-02-27 | 1,526 | 1,564 | 1,526 | 1,539 | 5,600 | 384.75 |
| 2012-02-24 | 1,517 | 1,550 | 1,517 | 1,546 | 6,800 | 386.50 |
| 2012-02-23 | 1,520 | 1,525 | 1,514 | 1,516 | 7,100 | 379 |
| 2012-02-22 | 1,500 | 1,522 | 1,500 | 1,520 | 3,400 | 380 |
| 2012-02-21 | 1,502 | 1,518 | 1,500 | 1,500 | 2,900 | 375 |
| 2012-02-20 | 1,505 | 1,540 | 1,505 | 1,509 | 3,700 | 377.25 |
| 2012-02-17 | 1,505 | 1,512 | 1,505 | 1,505 | 3,100 | 376.25 |
| 2012-02-16 | 1,501 | 1,519 | 1,498 | 1,498 | 3,400 | 374.50 |
| 2012-02-15 | 1,497 | 1,513 | 1,495 | 1,501 | 7,000 | 375.25 |
| 2012-02-14 | 1,497 | 1,500 | 1,493 | 1,497 | 3,700 | 374.25 |
| 2012-02-13 | 1,475 | 1,497 | 1,475 | 1,497 | 3,300 | 374.25 |
| 2012-02-10 | 1,465 | 1,496 | 1,461 | 1,470 | 3,600 | 367.50 |
| 2012-02-09 | 1,497 | 1,530 | 1,427 | 1,450 | 8,800 | 362.50 |
| 2012-02-08 | 1,500 | 1,537 | 1,500 | 1,508 | 4,000 | 377 |
| 2012-02-07 | 1,496 | 1,500 | 1,496 | 1,500 | 900 | 375 |
| 2012-02-06 | 1,510 | 1,516 | 1,495 | 1,495 | 4,600 | 373.75 |
| 2012-02-03 | 1,525 | 1,527 | 1,510 | 1,510 | 1,700 | 377.50 |
| 2012-02-02 | 1,540 | 1,542 | 1,526 | 1,541 | 8,300 | 385.25 |
| 2012-02-01 | 1,520 | 1,529 | 1,514 | 1,528 | 4,600 | 382 |
| 2012-01-31 | 1,501 | 1,521 | 1,493 | 1,514 | 4,100 | 378.50 |
| 2012-01-30 | 1,489 | 1,518 | 1,489 | 1,495 | 2,500 | 373.75 |
| 2012-01-27 | 1,494 | 1,494 | 1,487 | 1,488 | 1,100 | 372 |
| 2012-01-26 | 1,498 | 1,504 | 1,493 | 1,494 | 2,200 | 373.50 |
| 2012-01-25 | 1,494 | 1,494 | 1,480 | 1,492 | 3,100 | 373 |
| 2012-01-24 | 1,480 | 1,485 | 1,475 | 1,475 | 1,700 | 368.75 |
| 2012-01-23 | 1,475 | 1,480 | 1,473 | 1,474 | 2,400 | 368.50 |
| 2012-01-20 | 1,468 | 1,475 | 1,465 | 1,475 | 3,600 | 368.75 |
| 2012-01-19 | 1,467 | 1,467 | 1,459 | 1,467 | 1,600 | 366.75 |
| 2012-01-18 | 1,464 | 1,466 | 1,456 | 1,466 | 2,600 | 366.50 |
| 2012-01-17 | 1,444 | 1,460 | 1,440 | 1,460 | 2,400 | 365 |
| 2012-01-16 | 1,426 | 1,450 | 1,426 | 1,450 | 1,700 | 362.50 |
| 2012-01-13 | 1,435 | 1,437 | 1,431 | 1,435 | 3,300 | 358.75 |
| 2012-01-12 | 1,428 | 1,428 | 1,416 | 1,416 | 2,100 | 354 |
| 2012-01-11 | 1,425 | 1,431 | 1,424 | 1,427 | 2,300 | 356.75 |
| 2012-01-10 | 1,410 | 1,434 | 1,410 | 1,426 | 7,000 | 356.50 |
| 2012-01-06 | 1,410 | 1,414 | 1,403 | 1,404 | 1,600 | 351 |
| 2012-01-05 | 1,400 | 1,415 | 1,400 | 1,402 | 9,000 | 350.50 |
| 2012-01-04 | 1,407 | 1,424 | 1,407 | 1,419 | 8,500 | 354.75 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
