4335 (株)アイ・ピー・エス 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 | 23,110 | 23,500 | 23,020 | 23,500 | 16 | 235 |
| 2012-12-27 | 23,420 | 23,450 | 23,110 | 23,110 | 34 | 231.10 |
| 2012-12-26 | 22,640 | 23,300 | 22,600 | 23,300 | 28 | 233 |
| 2012-12-25 | 23,600 | 23,600 | 22,650 | 22,650 | 86 | 226.50 |
| 2012-12-21 | 22,640 | 22,650 | 22,500 | 22,650 | 21 | 226.50 |
| 2012-12-20 | 22,300 | 22,500 | 22,300 | 22,420 | 56 | 224.20 |
| 2012-12-19 | 22,790 | 22,800 | 22,400 | 22,500 | 62 | 225 |
| 2012-12-18 | 22,790 | 22,800 | 22,500 | 22,700 | 56 | 227 |
| 2012-12-17 | 22,790 | 22,800 | 22,640 | 22,790 | 10 | 227.90 |
| 2012-12-14 | 22,500 | 22,870 | 22,500 | 22,500 | 24 | 225 |
| 2012-12-13 | 22,990 | 22,990 | 22,200 | 22,330 | 109 | 223.30 |
| 2012-12-12 | 22,550 | 22,650 | 22,200 | 22,500 | 43 | 225 |
| 2012-12-11 | 22,600 | 22,600 | 22,200 | 22,250 | 35 | 222.50 |
| 2012-12-10 | 23,000 | 23,000 | 22,700 | 22,700 | 42 | 227 |
| 2012-12-07 | 22,800 | 22,980 | 22,800 | 22,980 | 11 | 229.80 |
| 2012-12-06 | 23,390 | 23,390 | 22,500 | 22,800 | 54 | 228 |
| 2012-12-05 | 23,900 | 23,900 | 23,270 | 23,360 | 87 | 233.60 |
| 2012-12-04 | 24,000 | 24,000 | 23,500 | 23,800 | 41 | 238 |
| 2012-12-03 | 24,290 | 24,500 | 23,710 | 23,710 | 18 | 237.10 |
| 2012-11-30 | 23,850 | 23,900 | 23,400 | 23,800 | 55 | 238 |
| 2012-11-29 | 23,990 | 24,440 | 23,990 | 24,100 | 50 | 241 |
| 2012-11-28 | 23,710 | 23,900 | 23,650 | 23,710 | 18 | 237.10 |
| 2012-11-27 | 24,100 | 24,840 | 23,620 | 23,620 | 58 | 236.20 |
| 2012-11-26 | 23,800 | 23,800 | 23,520 | 23,600 | 21 | 236 |
| 2012-11-22 | 24,200 | 24,200 | 23,510 | 24,050 | 18 | 240.50 |
| 2012-11-21 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2012-11-20 | 24,240 | 24,240 | 24,240 | 24,240 | 1 | 242.40 |
| 2012-11-19 | 23,300 | 24,500 | 23,300 | 24,490 | 20 | 244.90 |
| 2012-11-16 | 23,000 | 23,290 | 22,850 | 23,290 | 15 | 232.90 |
| 2012-11-15 | 22,850 | 23,390 | 22,850 | 23,100 | 23 | 231 |
| 2012-11-14 | 23,210 | 23,210 | 22,800 | 22,830 | 44 | 228.30 |
| 2012-11-13 | 22,990 | 23,950 | 22,990 | 23,230 | 97 | 232.30 |
| 2012-11-12 | 23,690 | 23,690 | 22,800 | 22,850 | 11 | 228.50 |
| 2012-11-09 | 23,000 | 23,050 | 22,550 | 23,050 | 51 | 230.50 |
| 2012-11-08 | 23,360 | 23,360 | 22,950 | 23,010 | 20 | 230.10 |
| 2012-11-07 | 23,500 | 23,550 | 23,250 | 23,400 | 36 | 234 |
| 2012-11-06 | 23,500 | 23,950 | 23,280 | 23,950 | 23 | 239.50 |
| 2012-11-05 | 23,940 | 23,940 | 23,440 | 23,440 | 18 | 234.40 |
| 2012-11-02 | 23,540 | 23,620 | 23,380 | 23,400 | 21 | 234 |
| 2012-11-01 | 23,600 | 23,620 | 23,210 | 23,210 | 17 | 232.10 |
| 2012-10-31 | 23,800 | 24,800 | 23,550 | 24,000 | 73 | 240 |
| 2012-10-30 | 22,910 | 24,000 | 22,850 | 23,600 | 35 | 236 |
| 2012-10-29 | 22,500 | 22,600 | 22,000 | 22,600 | 27 | 226 |
| 2012-10-26 | 23,450 | 25,800 | 22,510 | 22,870 | 216 | 228.70 |
| 2012-10-25 | 22,100 | 22,600 | 21,800 | 22,500 | 40 | 225 |
| 2012-10-24 | 21,700 | 22,100 | 21,700 | 22,100 | 5 | 221 |
| 2012-10-23 | 21,990 | 22,000 | 21,760 | 21,780 | 29 | 217.80 |
| 2012-10-22 | 21,610 | 21,650 | 21,600 | 21,600 | 26 | 216 |
| 2012-10-19 | 21,990 | 21,990 | 21,560 | 21,940 | 8 | 219.40 |
| 2012-10-18 | 22,030 | 22,300 | 21,620 | 22,000 | 22 | 220 |
| 2012-10-17 | 21,100 | 22,050 | 21,100 | 22,030 | 29 | 220.30 |
| 2012-10-16 | 21,150 | 21,490 | 21,150 | 21,490 | 7 | 214.90 |
| 2012-10-15 | 21,200 | 21,200 | 21,110 | 21,110 | 6 | 211.10 |
| 2012-10-12 | 21,110 | 21,250 | 21,100 | 21,250 | 16 | 212.50 |
| 2012-10-11 | 21,500 | 21,500 | 21,300 | 21,400 | 16 | 214 |
| 2012-10-10 | 21,320 | 22,400 | 21,310 | 22,190 | 16 | 221.90 |
| 2012-10-09 | 22,830 | 22,970 | 21,050 | 21,500 | 95 | 215 |
| 2012-10-05 | 21,160 | 21,550 | 21,160 | 21,480 | 14 | 214.80 |
| 2012-10-04 | 21,450 | 21,490 | 21,450 | 21,490 | 7 | 214.90 |
| 2012-10-03 | 21,500 | 21,500 | 21,200 | 21,210 | 11 | 212.10 |
| 2012-10-02 | 21,550 | 22,040 | 21,100 | 21,800 | 14 | 218 |
| 2012-10-01 | 21,500 | 21,500 | 21,000 | 21,100 | 47 | 211 |
| 2012-09-28 | 21,500 | 21,700 | 21,500 | 21,500 | 13 | 215 |
| 2012-09-27 | 21,500 | 21,600 | 21,500 | 21,600 | 7 | 216 |
| 2012-09-26 | 22,000 | 22,000 | 21,530 | 21,530 | 8 | 215.30 |
| 2012-09-25 | 21,900 | 22,300 | 21,900 | 22,300 | 8 | 223 |
| 2012-09-24 | 22,400 | 22,400 | 22,000 | 22,000 | 12 | 220 |
| 2012-09-21 | 21,820 | 21,900 | 21,810 | 21,900 | 19 | 219 |
| 2012-09-20 | 22,000 | 22,390 | 22,000 | 22,050 | 28 | 220.50 |
| 2012-09-19 | 22,700 | 22,700 | 22,220 | 22,220 | 9 | 222.20 |
| 2012-09-18 | 22,350 | 22,400 | 22,350 | 22,400 | 14 | 224 |
| 2012-09-14 | 21,600 | 22,100 | 21,600 | 21,850 | 18 | 218.50 |
| 2012-09-13 | 22,200 | 22,200 | 21,120 | 22,170 | 46 | 221.70 |
| 2012-09-12 | 22,200 | 22,200 | 22,090 | 22,110 | 28 | 221.10 |
| 2012-09-11 | 22,010 | 22,400 | 22,010 | 22,070 | 14 | 220.70 |
| 2012-09-10 | 22,550 | 22,800 | 22,500 | 22,500 | 12 | 225 |
| 2012-09-07 | 23,000 | 23,250 | 22,610 | 23,000 | 23 | 230 |
| 2012-09-06 | 22,800 | 22,950 | 22,400 | 22,950 | 18 | 229.50 |
| 2012-09-05 | 22,750 | 22,750 | 22,750 | 22,750 | 1 | 227.50 |
| 2012-09-04 | 22,500 | 22,750 | 22,300 | 22,750 | 15 | 227.50 |
| 2012-09-03 | 22,200 | 22,600 | 22,050 | 22,150 | 19 | 221.50 |
| 2012-08-31 | 22,510 | 22,700 | 22,050 | 22,540 | 45 | 225.40 |
| 2012-08-30 | 22,500 | 22,700 | 22,500 | 22,700 | 12 | 227 |
| 2012-08-29 | 22,260 | 23,240 | 22,220 | 22,900 | 62 | 229 |
| 2012-08-28 | 22,700 | 23,000 | 22,000 | 22,010 | 46 | 220.10 |
| 2012-08-27 | 22,510 | 22,620 | 22,510 | 22,620 | 9 | 226.20 |
| 2012-08-24 | 22,500 | 23,000 | 22,500 | 23,000 | 51 | 230 |
| 2012-08-23 | 23,300 | 23,300 | 22,260 | 23,000 | 22 | 230 |
| 2012-08-22 | 23,900 | 23,910 | 21,510 | 22,950 | 401 | 229.50 |
| 2012-08-21 | 24,000 | 24,470 | 24,000 | 24,000 | 17 | 240 |
| 2012-08-20 | 24,800 | 25,500 | 23,900 | 24,200 | 45 | 242 |
| 2012-08-17 | 23,500 | 25,000 | 23,400 | 25,000 | 41 | 250 |
| 2012-08-16 | 24,300 | 24,800 | 23,500 | 24,000 | 21 | 240 |
| 2012-08-15 | 23,890 | 25,200 | 23,700 | 23,900 | 105 | 239 |
| 2012-08-14 | 23,900 | 23,900 | 22,910 | 23,390 | 32 | 233.90 |
| 2012-08-13 | 24,000 | 24,000 | 22,300 | 22,910 | 61 | 229.10 |
| 2012-08-10 | 23,000 | 25,010 | 23,000 | 25,000 | 147 | 250 |
| 2012-08-09 | 22,310 | 23,200 | 22,000 | 23,000 | 45 | 230 |
| 2012-08-08 | 23,200 | 23,450 | 22,520 | 22,700 | 25 | 227 |
| 2012-08-07 | 23,000 | 23,490 | 22,200 | 22,720 | 63 | 227.20 |
| 2012-08-06 | 24,000 | 24,300 | 23,200 | 23,300 | 33 | 233 |
| 2012-08-03 | 24,530 | 24,550 | 24,000 | 24,000 | 5 | 240 |
| 2012-08-02 | 24,000 | 24,700 | 24,000 | 24,540 | 32 | 245.40 |
| 2012-08-01 | 23,700 | 23,800 | 23,300 | 23,600 | 32 | 236 |
| 2012-07-31 | 23,980 | 24,000 | 23,600 | 23,900 | 34 | 239 |
| 2012-07-30 | 25,000 | 25,000 | 24,000 | 24,000 | 19 | 240 |
| 2012-07-27 | 24,600 | 24,700 | 24,250 | 24,700 | 8 | 247 |
| 2012-07-26 | 24,380 | 24,700 | 24,190 | 24,190 | 15 | 241.90 |
| 2012-07-25 | 23,410 | 23,970 | 23,410 | 23,880 | 24 | 238.80 |
| 2012-07-24 | 24,100 | 24,100 | 23,500 | 24,000 | 29 | 240 |
| 2012-07-23 | 25,000 | 25,000 | 23,520 | 23,600 | 82 | 236 |
| 2012-07-20 | 23,500 | 25,400 | 23,410 | 25,400 | 101 | 254 |
| 2012-07-19 | 24,650 | 24,650 | 23,900 | 23,950 | 14 | 239.50 |
| 2012-07-18 | 24,120 | 24,120 | 24,000 | 24,000 | 43 | 240 |
| 2012-07-17 | 25,300 | 25,300 | 24,500 | 24,500 | 37 | 245 |
| 2012-07-13 | 24,540 | 24,750 | 23,900 | 24,750 | 36 | 247.50 |
| 2012-07-12 | 24,500 | 24,550 | 24,100 | 24,100 | 59 | 241 |
| 2012-07-11 | 24,560 | 25,300 | 24,500 | 24,550 | 58 | 245.50 |
| 2012-07-10 | 25,000 | 25,650 | 24,900 | 24,900 | 48 | 249 |
| 2012-07-09 | 25,050 | 25,050 | 24,750 | 24,760 | 49 | 247.60 |
| 2012-07-06 | 25,350 | 25,880 | 25,110 | 25,360 | 101 | 253.60 |
| 2012-07-05 | 25,650 | 26,400 | 25,000 | 25,650 | 107 | 256.50 |
| 2012-07-04 | 24,850 | 28,500 | 24,630 | 26,000 | 335 | 260 |
| 2012-07-03 | 25,550 | 25,990 | 24,520 | 24,850 | 274 | 248.50 |
| 2012-07-02 | 25,500 | 29,600 | 24,620 | 25,270 | 2,028 | 252.70 |
| 2012-06-29 | 23,610 | 24,860 | 23,610 | 24,100 | 154 | 241 |
| 2012-06-28 | 25,100 | 26,500 | 23,610 | 24,600 | 276 | 246 |
| 2012-06-27 | 26,150 | 26,150 | 25,000 | 25,050 | 100 | 250.50 |
| 2012-06-26 | 27,000 | 27,000 | 25,600 | 26,490 | 108 | 264.90 |
| 2012-06-25 | 27,800 | 28,800 | 27,030 | 27,150 | 199 | 271.50 |
| 2012-06-22 | 26,800 | 27,800 | 26,640 | 27,800 | 279 | 278 |
| 2012-06-21 | 28,190 | 29,100 | 27,500 | 28,800 | 126 | 288 |
| 2012-06-20 | 28,500 | 30,500 | 27,330 | 28,550 | 294 | 285.50 |
| 2012-06-19 | 26,100 | 27,500 | 26,100 | 26,420 | 139 | 264.20 |
| 2012-06-18 | 27,800 | 27,800 | 26,000 | 26,000 | 322 | 260 |
| 2012-06-15 | 27,100 | 27,730 | 25,000 | 25,600 | 411 | 256 |
| 2012-06-14 | 30,000 | 30,000 | 27,010 | 28,030 | 528 | 280.30 |
| 2012-06-13 | 32,150 | 32,150 | 30,200 | 30,650 | 226 | 306.50 |
| 2012-06-12 | 33,300 | 36,100 | 31,100 | 32,900 | 597 | 329 |
| 2012-06-11 | 34,300 | 37,550 | 31,900 | 34,000 | 1,757 | 340 |
| 2012-06-08 | 28,000 | 34,300 | 28,000 | 34,300 | 2,709 | 343 |
| 2012-06-07 | 33,550 | 33,550 | 28,000 | 29,300 | 1,901 | 293 |
| 2012-06-06 | 32,800 | 32,850 | 32,350 | 32,850 | 692 | 328.50 |
| 2012-06-05 | 23,340 | 27,840 | 23,340 | 27,840 | 402 | 278.40 |
| 2012-06-04 | 22,650 | 25,000 | 22,100 | 22,840 | 581 | 228.40 |
| 2012-06-01 | 26,990 | 26,990 | 24,850 | 25,000 | 308 | 250 |
| 2012-05-31 | 29,900 | 30,000 | 27,000 | 27,210 | 1,716 | 272.10 |
| 2012-05-30 | 21,900 | 26,400 | 21,900 | 26,400 | 680 | 264 |
| 2012-05-29 | 22,000 | 22,250 | 20,900 | 21,400 | 389 | 214 |
| 2012-05-28 | 24,010 | 25,400 | 22,300 | 22,700 | 513 | 227 |
| 2012-05-25 | 30,100 | 33,600 | 23,670 | 24,980 | 2,742 | 249.80 |
| 2012-05-24 | 28,600 | 28,600 | 28,600 | 28,600 | 87 | 286 |
| 2012-05-23 | 20,400 | 23,600 | 20,390 | 23,600 | 734 | 236 |
| 2012-05-22 | 19,400 | 19,990 | 19,400 | 19,600 | 6 | 196 |
| 2012-05-21 | 20,000 | 20,300 | 19,400 | 19,610 | 58 | 196.10 |
| 2012-05-18 | 20,200 | 20,200 | 19,100 | 19,800 | 81 | 198 |
| 2012-05-17 | 20,000 | 20,500 | 20,000 | 20,100 | 10 | 201 |
| 2012-05-16 | 20,480 | 20,500 | 20,460 | 20,500 | 24 | 205 |
| 2012-05-15 | 20,800 | 20,800 | 18,500 | 19,900 | 68 | 199 |
| 2012-05-14 | 23,000 | 23,000 | 20,620 | 21,490 | 95 | 214.90 |
| 2012-05-11 | 22,400 | 22,400 | 22,400 | 22,400 | 1 | 224 |
| 2012-05-10 | 22,000 | 22,390 | 22,000 | 22,390 | 16 | 223.90 |
| 2012-05-09 | 22,000 | 22,000 | 21,750 | 21,750 | 15 | 217.50 |
| 2012-05-08 | 23,000 | 23,000 | 22,800 | 22,800 | 11 | 228 |
| 2012-05-07 | 23,100 | 23,100 | 23,000 | 23,000 | 14 | 230 |
| 2012-05-02 | 22,830 | 23,010 | 22,830 | 23,000 | 7 | 230 |
| 2012-05-01 | 23,300 | 24,490 | 23,300 | 23,330 | 21 | 233.30 |
| 2012-04-26 | 22,990 | 23,250 | 22,990 | 23,040 | 17 | 230.40 |
| 2012-04-25 | 22,320 | 22,820 | 22,320 | 22,820 | 2 | 228.20 |
| 2012-04-24 | 22,750 | 22,840 | 22,750 | 22,800 | 25 | 228 |
| 2012-04-23 | 22,980 | 22,980 | 22,410 | 22,410 | 13 | 224.10 |
| 2012-04-20 | 22,300 | 22,300 | 22,300 | 22,300 | 2 | 223 |
| 2012-04-18 | 22,260 | 22,900 | 22,260 | 22,400 | 22 | 224 |
| 2012-04-17 | 22,130 | 22,840 | 22,130 | 22,500 | 25 | 225 |
| 2012-04-16 | 22,030 | 22,840 | 22,030 | 22,840 | 24 | 228.40 |
| 2012-04-13 | 23,240 | 23,240 | 22,650 | 22,650 | 21 | 226.50 |
| 2012-04-12 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2012-04-11 | 22,660 | 22,660 | 22,500 | 22,500 | 8 | 225 |
| 2012-04-10 | 22,800 | 23,000 | 22,800 | 22,870 | 27 | 228.70 |
| 2012-04-09 | 23,300 | 23,300 | 23,300 | 23,300 | 3 | 233 |
| 2012-04-06 | 23,310 | 23,310 | 23,310 | 23,310 | 1 | 233.10 |
| 2012-04-05 | 24,000 | 24,000 | 23,000 | 23,700 | 18 | 237 |
| 2012-04-04 | 23,710 | 23,980 | 23,710 | 23,710 | 3 | 237.10 |
| 2012-04-03 | 24,450 | 24,500 | 24,000 | 24,200 | 30 | 242 |
| 2012-04-02 | 23,570 | 23,980 | 23,570 | 23,980 | 18 | 239.80 |
| 2012-03-30 | 23,200 | 23,570 | 23,200 | 23,570 | 9 | 235.70 |
| 2012-03-29 | 23,350 | 23,350 | 23,100 | 23,100 | 11 | 231 |
| 2012-03-28 | 23,500 | 23,500 | 23,070 | 23,350 | 18 | 233.50 |
| 2012-03-27 | 24,300 | 24,300 | 23,500 | 23,500 | 18 | 235 |
| 2012-03-26 | 23,500 | 24,700 | 23,500 | 23,800 | 69 | 238 |
| 2012-03-23 | 24,300 | 24,900 | 23,600 | 24,900 | 56 | 249 |
| 2012-03-22 | 24,000 | 24,000 | 23,100 | 23,100 | 19 | 231 |
| 2012-03-21 | 23,900 | 24,500 | 23,400 | 24,000 | 84 | 240 |
| 2012-03-19 | 23,180 | 23,180 | 22,720 | 22,900 | 5 | 229 |
| 2012-03-16 | 22,800 | 23,180 | 22,530 | 23,180 | 6 | 231.80 |
| 2012-03-15 | 22,500 | 22,800 | 22,500 | 22,500 | 36 | 225 |
| 2012-03-14 | 23,000 | 23,000 | 22,800 | 22,800 | 5 | 228 |
| 2012-03-13 | 22,350 | 23,400 | 22,350 | 23,000 | 37 | 230 |
| 2012-03-12 | 22,890 | 23,500 | 22,600 | 23,100 | 37 | 231 |
| 2012-03-09 | 22,100 | 22,200 | 22,100 | 22,110 | 13 | 221.10 |
| 2012-03-08 | 22,600 | 22,600 | 22,590 | 22,590 | 4 | 225.90 |
| 2012-03-07 | 22,000 | 22,020 | 21,800 | 21,800 | 5 | 218 |
| 2012-03-06 | 22,400 | 22,400 | 22,200 | 22,200 | 11 | 222 |
| 2012-03-05 | 22,800 | 22,800 | 22,800 | 22,800 | 2 | 228 |
| 2012-03-02 | 22,150 | 23,000 | 22,150 | 23,000 | 20 | 230 |
| 2012-03-01 | 21,830 | 23,800 | 21,830 | 22,150 | 91 | 221.50 |
| 2012-02-29 | 22,000 | 23,450 | 21,500 | 22,500 | 56 | 225 |
| 2012-02-28 | 22,600 | 22,600 | 22,500 | 22,500 | 15 | 225 |
| 2012-02-27 | 23,300 | 23,300 | 22,430 | 22,550 | 19 | 225.50 |
| 2012-02-24 | 22,300 | 23,250 | 22,300 | 22,800 | 57 | 228 |
| 2012-02-23 | 22,200 | 22,300 | 22,200 | 22,300 | 6 | 223 |
| 2012-02-22 | 22,200 | 22,210 | 21,860 | 22,000 | 11 | 220 |
| 2012-02-21 | 21,880 | 21,880 | 21,740 | 21,740 | 2 | 217.40 |
| 2012-02-20 | 22,000 | 22,200 | 21,710 | 22,100 | 31 | 221 |
| 2012-02-17 | 22,300 | 22,600 | 22,000 | 22,000 | 48 | 220 |
| 2012-02-16 | 22,300 | 22,410 | 22,020 | 22,300 | 19 | 223 |
| 2012-02-15 | 22,100 | 22,400 | 22,100 | 22,400 | 21 | 224 |
| 2012-02-14 | 23,050 | 23,050 | 22,210 | 22,600 | 59 | 226 |
| 2012-02-13 | 21,200 | 25,200 | 21,200 | 22,800 | 188 | 228 |
| 2012-02-10 | 21,550 | 21,590 | 21,150 | 21,150 | 30 | 211.50 |
| 2012-02-09 | 21,300 | 21,300 | 21,300 | 21,300 | 5 | 213 |
| 2012-02-08 | 21,300 | 21,550 | 21,300 | 21,550 | 4 | 215.50 |
| 2012-02-07 | 21,610 | 21,610 | 21,600 | 21,600 | 5 | 216 |
| 2012-02-06 | 21,860 | 21,860 | 21,800 | 21,800 | 9 | 218 |
| 2012-02-03 | 21,900 | 21,900 | 21,900 | 21,900 | 1 | 219 |
| 2012-02-02 | 22,490 | 22,490 | 21,900 | 21,900 | 20 | 219 |
| 2012-02-01 | 21,500 | 22,200 | 21,500 | 22,100 | 81 | 221 |
| 2012-01-31 | 21,500 | 22,000 | 21,040 | 21,500 | 24 | 215 |
| 2012-01-30 | 21,920 | 21,920 | 21,000 | 21,400 | 42 | 214 |
| 2012-01-27 | 20,430 | 23,000 | 20,430 | 21,100 | 136 | 211 |
| 2012-01-26 | 20,420 | 20,420 | 20,420 | 20,420 | 4 | 204.20 |
| 2012-01-25 | 20,400 | 20,950 | 20,150 | 20,420 | 17 | 204.20 |
| 2012-01-24 | 20,130 | 20,400 | 20,130 | 20,400 | 6 | 204 |
| 2012-01-23 | 19,900 | 20,250 | 19,900 | 20,050 | 9 | 200.50 |
| 2012-01-20 | 19,730 | 19,940 | 19,730 | 19,900 | 5 | 199 |
| 2012-01-19 | 19,850 | 19,900 | 19,850 | 19,860 | 3 | 198.60 |
| 2012-01-18 | 20,020 | 20,300 | 20,000 | 20,000 | 17 | 200 |
| 2012-01-17 | 19,800 | 20,400 | 19,600 | 20,400 | 23 | 204 |
| 2012-01-16 | 20,000 | 20,000 | 19,600 | 19,600 | 3 | 196 |
| 2012-01-13 | 19,500 | 20,000 | 19,500 | 20,000 | 4 | 200 |
| 2012-01-12 | 19,500 | 19,500 | 19,500 | 19,500 | 7 | 195 |
| 2012-01-11 | 19,900 | 19,900 | 19,410 | 19,410 | 13 | 194.10 |
| 2012-01-10 | 20,320 | 20,320 | 19,300 | 19,400 | 32 | 194 |
| 2012-01-06 | 20,010 | 20,800 | 20,010 | 20,320 | 10 | 203.20 |
| 2012-01-05 | 20,580 | 20,600 | 19,750 | 20,600 | 10 | 206 |
| 2012-01-04 | 19,580 | 20,580 | 19,580 | 20,580 | 15 | 205.80 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
