4356 応用技術(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 | 43,150 | 45,900 | 43,150 | 44,400 | 74 | 222 |
| 2012-12-27 | 42,550 | 44,500 | 42,050 | 44,500 | 63 | 222.50 |
| 2012-12-26 | 43,000 | 44,200 | 43,000 | 43,950 | 45 | 219.75 |
| 2012-12-25 | 42,800 | 43,000 | 42,050 | 43,000 | 49 | 215 |
| 2012-12-21 | 45,000 | 45,300 | 41,500 | 43,600 | 40 | 218 |
| 2012-12-20 | 43,450 | 44,700 | 43,400 | 43,700 | 43 | 218.50 |
| 2012-12-19 | 41,500 | 43,400 | 41,000 | 43,400 | 22 | 217 |
| 2012-12-18 | 40,700 | 41,300 | 40,700 | 41,300 | 19 | 206.50 |
| 2012-12-17 | 41,700 | 41,700 | 40,100 | 40,700 | 88 | 203.50 |
| 2012-12-14 | 42,000 | 45,500 | 41,500 | 41,700 | 280 | 208.50 |
| 2012-12-13 | 41,250 | 41,500 | 40,300 | 41,500 | 18 | 207.50 |
| 2012-12-12 | 41,400 | 41,650 | 40,500 | 41,600 | 38 | 208 |
| 2012-12-11 | 41,500 | 41,750 | 41,500 | 41,650 | 11 | 208.25 |
| 2012-12-10 | 40,350 | 40,950 | 39,550 | 40,800 | 41 | 204 |
| 2012-12-07 | 39,600 | 40,350 | 39,000 | 40,350 | 21 | 201.75 |
| 2012-12-06 | 39,500 | 40,900 | 39,500 | 40,200 | 7 | 201 |
| 2012-12-05 | 39,200 | 39,500 | 39,200 | 39,500 | 6 | 197.50 |
| 2012-12-04 | 39,100 | 39,300 | 38,500 | 38,600 | 76 | 193 |
| 2012-12-03 | 39,300 | 39,500 | 39,050 | 39,050 | 29 | 195.25 |
| 2012-11-30 | 39,150 | 40,000 | 39,000 | 40,000 | 26 | 200 |
| 2012-11-29 | 39,750 | 39,750 | 39,750 | 39,750 | 1 | 198.75 |
| 2012-11-28 | 39,100 | 39,300 | 39,050 | 39,050 | 20 | 195.25 |
| 2012-11-27 | 39,000 | 39,600 | 38,900 | 39,000 | 22 | 195 |
| 2012-11-26 | 39,450 | 39,450 | 38,700 | 38,700 | 18 | 193.50 |
| 2012-11-22 | 39,300 | 39,300 | 38,700 | 38,700 | 29 | 193.50 |
| 2012-11-21 | 39,500 | 40,900 | 38,700 | 39,750 | 21 | 198.75 |
| 2012-11-20 | 40,500 | 40,500 | 39,300 | 39,300 | 14 | 196.50 |
| 2012-11-19 | 39,300 | 40,500 | 39,000 | 40,500 | 19 | 202.50 |
| 2012-11-16 | 37,850 | 41,450 | 37,850 | 40,000 | 63 | 200 |
| 2012-11-15 | 37,800 | 39,100 | 37,000 | 39,100 | 59 | 195.50 |
| 2012-11-14 | 38,500 | 38,900 | 38,500 | 38,500 | 13 | 192.50 |
| 2012-11-13 | 41,700 | 41,700 | 37,800 | 39,000 | 194 | 195 |
| 2012-11-12 | 45,950 | 46,500 | 41,500 | 44,500 | 93 | 222.50 |
| 2012-11-09 | 43,800 | 45,900 | 43,200 | 44,000 | 53 | 220 |
| 2012-11-08 | 42,200 | 46,000 | 42,100 | 45,200 | 83 | 226 |
| 2012-11-07 | 46,000 | 46,000 | 42,500 | 45,000 | 182 | 225 |
| 2012-11-06 | 44,900 | 48,450 | 44,000 | 46,400 | 341 | 232 |
| 2012-11-05 | 40,500 | 44,500 | 40,000 | 44,200 | 135 | 221 |
| 2012-11-02 | 42,000 | 42,000 | 38,550 | 39,800 | 102 | 199 |
| 2012-11-01 | 39,000 | 45,900 | 39,000 | 41,350 | 206 | 206.75 |
| 2012-10-31 | 38,900 | 40,000 | 38,500 | 39,500 | 48 | 197.50 |
| 2012-10-30 | 38,000 | 38,800 | 38,000 | 38,800 | 6 | 194 |
| 2012-10-29 | 37,750 | 38,950 | 37,250 | 38,850 | 12 | 194.25 |
| 2012-10-26 | 38,000 | 38,000 | 37,200 | 37,200 | 7 | 186 |
| 2012-10-25 | 37,500 | 38,000 | 37,100 | 38,000 | 10 | 190 |
| 2012-10-24 | 37,250 | 37,500 | 37,000 | 37,500 | 33 | 187.50 |
| 2012-10-23 | 38,850 | 39,000 | 38,300 | 38,900 | 14 | 194.50 |
| 2012-10-22 | 38,000 | 38,900 | 38,000 | 38,900 | 4 | 194.50 |
| 2012-10-19 | 37,450 | 38,000 | 37,300 | 38,000 | 33 | 190 |
| 2012-10-18 | 38,800 | 38,800 | 37,400 | 38,400 | 13 | 192 |
| 2012-10-17 | 36,600 | 38,000 | 36,600 | 37,500 | 8 | 187.50 |
| 2012-10-16 | 36,500 | 37,500 | 36,000 | 36,950 | 21 | 184.75 |
| 2012-10-15 | 36,300 | 36,300 | 36,300 | 36,300 | 4 | 181.50 |
| 2012-10-12 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 183 |
| 2012-10-11 | 36,600 | 36,700 | 36,600 | 36,650 | 12 | 183.25 |
| 2012-10-10 | 36,500 | 37,000 | 36,500 | 37,000 | 18 | 185 |
| 2012-10-09 | 36,250 | 39,800 | 36,250 | 37,050 | 25 | 185.25 |
| 2012-10-05 | 36,100 | 36,750 | 36,100 | 36,150 | 13 | 180.75 |
| 2012-10-04 | 36,100 | 36,600 | 35,750 | 36,500 | 27 | 182.50 |
| 2012-10-03 | 36,150 | 36,750 | 36,150 | 36,500 | 8 | 182.50 |
| 2012-10-02 | 36,150 | 37,900 | 36,150 | 36,800 | 11 | 184 |
| 2012-10-01 | 37,500 | 37,500 | 36,050 | 36,100 | 12 | 180.50 |
| 2012-09-28 | 37,500 | 37,800 | 37,500 | 37,500 | 17 | 187.50 |
| 2012-09-27 | 37,800 | 38,000 | 37,600 | 37,700 | 10 | 188.50 |
| 2012-09-26 | 38,500 | 38,500 | 37,800 | 38,500 | 9 | 192.50 |
| 2012-09-25 | 38,100 | 38,500 | 37,500 | 38,500 | 10 | 192.50 |
| 2012-09-24 | 39,000 | 39,000 | 38,050 | 38,050 | 6 | 190.25 |
| 2012-09-21 | 38,550 | 39,300 | 38,550 | 39,000 | 26 | 195 |
| 2012-09-20 | 39,950 | 39,950 | 39,950 | 39,950 | 1 | 199.75 |
| 2012-09-19 | 38,700 | 40,100 | 38,700 | 39,500 | 10 | 197.50 |
| 2012-09-18 | 39,000 | 40,000 | 39,000 | 40,000 | 21 | 200 |
| 2012-09-14 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 192 |
| 2012-09-13 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 190 |
| 2012-09-12 | 37,400 | 38,800 | 37,400 | 38,500 | 6 | 192.50 |
| 2012-09-11 | 37,750 | 37,750 | 37,750 | 37,750 | 1 | 188.75 |
| 2012-09-10 | 38,000 | 39,300 | 37,750 | 37,750 | 18 | 188.75 |
| 2012-09-07 | 39,000 | 39,000 | 37,200 | 37,200 | 15 | 186 |
| 2012-09-06 | 37,100 | 37,600 | 37,000 | 37,600 | 17 | 188 |
| 2012-09-05 | 38,500 | 38,500 | 36,900 | 37,800 | 30 | 189 |
| 2012-09-04 | 38,100 | 38,500 | 38,000 | 38,500 | 10 | 192.50 |
| 2012-09-03 | 38,500 | 39,000 | 38,500 | 39,000 | 17 | 195 |
| 2012-08-31 | 39,000 | 39,500 | 39,000 | 39,000 | 16 | 195 |
| 2012-08-30 | 39,700 | 39,700 | 38,700 | 39,350 | 14 | 196.75 |
| 2012-08-29 | 39,100 | 39,900 | 38,700 | 39,900 | 30 | 199.50 |
| 2012-08-28 | 39,150 | 40,000 | 39,100 | 40,000 | 17 | 200 |
| 2012-08-27 | 40,900 | 40,900 | 38,300 | 40,100 | 44 | 200.50 |
| 2012-08-24 | 40,050 | 40,050 | 39,100 | 39,800 | 20 | 199 |
| 2012-08-23 | 40,050 | 40,100 | 39,200 | 40,100 | 31 | 200.50 |
| 2012-08-22 | 41,200 | 41,200 | 40,000 | 40,200 | 59 | 201 |
| 2012-08-21 | 40,900 | 41,350 | 40,900 | 41,150 | 10 | 205.75 |
| 2012-08-20 | 42,000 | 42,000 | 40,900 | 41,000 | 38 | 205 |
| 2012-08-17 | 40,700 | 43,500 | 40,600 | 42,000 | 49 | 210 |
| 2012-08-16 | 40,600 | 42,000 | 40,150 | 40,600 | 17 | 203 |
| 2012-08-15 | 40,300 | 41,400 | 40,200 | 41,400 | 19 | 207 |
| 2012-08-14 | 41,500 | 41,500 | 39,000 | 41,100 | 115 | 205.50 |
| 2012-08-13 | 41,100 | 42,450 | 41,000 | 42,000 | 39 | 210 |
| 2012-08-10 | 42,500 | 43,000 | 41,500 | 42,450 | 83 | 212.25 |
| 2012-08-09 | 42,500 | 48,100 | 41,650 | 42,500 | 775 | 212.50 |
| 2012-08-08 | 41,000 | 41,650 | 41,000 | 41,100 | 15 | 205.50 |
| 2012-08-07 | 41,850 | 42,250 | 41,000 | 41,500 | 32 | 207.50 |
| 2012-08-06 | 44,550 | 44,550 | 41,050 | 41,150 | 66 | 205.75 |
| 2012-08-03 | 42,050 | 44,700 | 41,200 | 44,700 | 121 | 223.50 |
| 2012-08-02 | 40,500 | 47,500 | 40,500 | 44,000 | 529 | 220 |
| 2012-08-01 | 40,400 | 40,500 | 40,100 | 40,500 | 17 | 202.50 |
| 2012-07-31 | 40,300 | 40,800 | 39,200 | 40,800 | 16 | 204 |
| 2012-07-30 | 40,050 | 41,400 | 40,000 | 40,850 | 34 | 204.25 |
| 2012-07-27 | 38,450 | 41,500 | 38,450 | 40,650 | 47 | 203.25 |
| 2012-07-26 | 37,700 | 38,650 | 37,600 | 38,650 | 26 | 193.25 |
| 2012-07-25 | 37,800 | 38,000 | 37,250 | 37,600 | 59 | 188 |
| 2012-07-24 | 39,500 | 39,500 | 37,500 | 37,650 | 112 | 188.25 |
| 2012-07-23 | 42,100 | 42,100 | 40,300 | 40,350 | 32 | 201.75 |
| 2012-07-20 | 42,400 | 43,100 | 42,400 | 42,700 | 10 | 213.50 |
| 2012-07-19 | 42,200 | 44,000 | 42,100 | 44,000 | 64 | 220 |
| 2012-07-18 | 43,100 | 44,000 | 43,100 | 43,250 | 38 | 216.25 |
| 2012-07-17 | 46,400 | 46,400 | 44,200 | 44,450 | 19 | 222.25 |
| 2012-07-13 | 44,950 | 45,850 | 42,600 | 45,200 | 86 | 226 |
| 2012-07-12 | 46,400 | 47,600 | 44,900 | 44,950 | 172 | 224.75 |
| 2012-07-11 | 47,100 | 48,100 | 45,550 | 46,400 | 177 | 232 |
| 2012-07-10 | 51,700 | 53,000 | 48,100 | 49,150 | 151 | 245.75 |
| 2012-07-09 | 53,800 | 53,800 | 48,200 | 50,500 | 256 | 252.50 |
| 2012-07-06 | 59,800 | 59,800 | 53,300 | 54,300 | 307 | 271.50 |
| 2012-07-05 | 55,700 | 59,000 | 53,000 | 55,800 | 365 | 279 |
| 2012-07-04 | 59,000 | 60,800 | 52,200 | 54,700 | 590 | 273.50 |
| 2012-07-03 | 65,000 | 65,000 | 57,500 | 62,000 | 382 | 310 |
| 2012-07-02 | 71,500 | 72,700 | 60,800 | 63,500 | 1,199 | 317.50 |
| 2012-06-29 | 53,100 | 63,000 | 51,900 | 63,000 | 1,324 | 315 |
| 2012-06-28 | 49,500 | 53,000 | 48,700 | 53,000 | 275 | 265 |
| 2012-06-27 | 55,400 | 56,000 | 45,700 | 46,000 | 1,557 | 230 |
| 2012-06-26 | 40,000 | 49,000 | 40,000 | 49,000 | 444 | 245 |
| 2012-06-25 | 36,250 | 43,700 | 36,250 | 42,000 | 337 | 210 |
| 2012-06-22 | 35,800 | 36,800 | 35,700 | 36,700 | 22 | 183.50 |
| 2012-06-21 | 36,000 | 37,200 | 36,000 | 37,200 | 4 | 186 |
| 2012-06-20 | 35,200 | 36,000 | 35,050 | 36,000 | 15 | 180 |
| 2012-06-19 | 35,500 | 35,500 | 34,800 | 34,800 | 7 | 174 |
| 2012-06-18 | 34,150 | 35,750 | 34,150 | 35,750 | 10 | 178.75 |
| 2012-06-15 | 34,250 | 35,400 | 33,400 | 34,800 | 4 | 174 |
| 2012-06-14 | 34,000 | 34,650 | 33,000 | 34,650 | 24 | 173.25 |
| 2012-06-13 | 34,850 | 35,150 | 34,000 | 35,100 | 18 | 175.50 |
| 2012-06-12 | 35,200 | 35,200 | 35,000 | 35,000 | 15 | 175 |
| 2012-06-11 | 37,000 | 37,000 | 35,600 | 36,600 | 12 | 183 |
| 2012-06-08 | 37,800 | 37,800 | 35,900 | 36,300 | 9 | 181.50 |
| 2012-06-07 | 35,550 | 36,700 | 35,000 | 36,700 | 20 | 183.50 |
| 2012-06-06 | 34,000 | 34,950 | 33,750 | 34,150 | 7 | 170.75 |
| 2012-06-05 | 33,600 | 35,100 | 33,500 | 33,700 | 24 | 168.50 |
| 2012-06-04 | 37,550 | 37,600 | 32,700 | 35,000 | 7 | 175 |
| 2012-06-01 | 34,500 | 36,000 | 34,500 | 35,000 | 6 | 175 |
| 2012-05-31 | 34,800 | 35,500 | 34,800 | 35,500 | 3 | 177.50 |
| 2012-05-30 | 35,600 | 35,600 | 35,600 | 35,600 | 3 | 178 |
| 2012-05-29 | 35,500 | 36,250 | 34,500 | 36,250 | 41 | 181.25 |
| 2012-05-28 | 39,400 | 39,400 | 36,000 | 36,000 | 10 | 180 |
| 2012-05-25 | 37,800 | 38,900 | 37,800 | 38,800 | 8 | 194 |
| 2012-05-24 | 37,000 | 37,800 | 36,750 | 37,800 | 21 | 189 |
| 2012-05-23 | 34,100 | 38,000 | 34,100 | 35,850 | 24 | 179.25 |
| 2012-05-22 | 35,000 | 35,000 | 33,150 | 34,700 | 14 | 173.50 |
| 2012-05-21 | 32,500 | 35,500 | 32,500 | 35,500 | 22 | 177.50 |
| 2012-05-18 | 33,500 | 34,000 | 31,650 | 33,000 | 14 | 165 |
| 2012-05-17 | 33,800 | 33,800 | 33,800 | 33,800 | 4 | 169 |
| 2012-05-16 | 38,000 | 38,000 | 37,800 | 37,800 | 33 | 189 |
| 2012-05-15 | 36,200 | 36,200 | 30,300 | 33,100 | 90 | 165.50 |
| 2012-05-14 | 36,050 | 36,700 | 36,050 | 36,150 | 14 | 180.75 |
| 2012-05-11 | 36,400 | 36,500 | 36,350 | 36,350 | 10 | 181.75 |
| 2012-05-10 | 36,300 | 37,000 | 36,300 | 37,000 | 7 | 185 |
| 2012-05-09 | 37,050 | 37,050 | 36,600 | 36,600 | 4 | 183 |
| 2012-05-08 | 37,500 | 37,500 | 37,200 | 37,200 | 12 | 186 |
| 2012-05-07 | 37,500 | 37,500 | 37,250 | 37,500 | 16 | 187.50 |
| 2012-05-02 | 37,550 | 38,600 | 37,550 | 38,600 | 11 | 193 |
| 2012-05-01 | 38,250 | 38,250 | 38,250 | 38,250 | 1 | 191.25 |
| 2012-04-27 | 39,600 | 39,600 | 38,200 | 38,300 | 28 | 191.50 |
| 2012-04-26 | 38,500 | 39,650 | 37,650 | 39,650 | 22 | 198.25 |
| 2012-04-25 | 38,200 | 38,500 | 38,000 | 38,500 | 11 | 192.50 |
| 2012-04-24 | 37,650 | 37,700 | 37,650 | 37,700 | 8 | 188.50 |
| 2012-04-23 | 37,650 | 39,900 | 37,650 | 38,200 | 33 | 191 |
| 2012-04-20 | 37,800 | 38,200 | 37,700 | 37,750 | 17 | 188.75 |
| 2012-04-19 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 189 |
| 2012-04-18 | 38,100 | 38,150 | 37,650 | 37,800 | 11 | 189 |
| 2012-04-16 | 37,700 | 38,300 | 37,600 | 37,750 | 19 | 188.75 |
| 2012-04-13 | 37,900 | 38,050 | 37,850 | 38,050 | 7 | 190.25 |
| 2012-04-12 | 37,550 | 37,650 | 37,550 | 37,600 | 5 | 188 |
| 2012-04-11 | 38,200 | 38,400 | 37,400 | 37,900 | 39 | 189.50 |
| 2012-04-10 | 38,500 | 38,500 | 38,400 | 38,400 | 5 | 192 |
| 2012-04-09 | 38,550 | 38,550 | 38,400 | 38,500 | 9 | 192.50 |
| 2012-04-06 | 38,800 | 38,900 | 38,550 | 38,900 | 9 | 194.50 |
| 2012-04-05 | 39,000 | 39,200 | 39,000 | 39,200 | 10 | 196 |
| 2012-04-04 | 39,550 | 39,550 | 39,200 | 39,200 | 17 | 196 |
| 2012-04-03 | 39,900 | 39,900 | 39,600 | 39,600 | 9 | 198 |
| 2012-04-02 | 40,100 | 40,100 | 39,750 | 39,800 | 15 | 199 |
| 2012-03-30 | 39,900 | 39,900 | 39,800 | 39,800 | 14 | 199 |
| 2012-03-29 | 40,400 | 40,400 | 39,800 | 40,000 | 11 | 200 |
| 2012-03-28 | 40,200 | 40,400 | 40,200 | 40,200 | 6 | 201 |
| 2012-03-27 | 40,050 | 40,050 | 39,650 | 39,700 | 19 | 198.50 |
| 2012-03-26 | 39,950 | 40,500 | 39,950 | 40,000 | 16 | 200 |
| 2012-03-23 | 39,800 | 39,950 | 39,650 | 39,950 | 15 | 199.75 |
| 2012-03-22 | 40,100 | 40,450 | 39,750 | 39,950 | 15 | 199.75 |
| 2012-03-21 | 40,150 | 40,200 | 39,950 | 40,000 | 28 | 200 |
| 2012-03-19 | 40,400 | 40,600 | 40,000 | 40,600 | 8 | 203 |
| 2012-03-16 | 39,950 | 40,800 | 39,950 | 39,950 | 21 | 199.75 |
| 2012-03-15 | 42,800 | 42,800 | 39,000 | 39,900 | 111 | 199.50 |
| 2012-03-14 | 41,000 | 44,000 | 40,700 | 42,800 | 191 | 214 |
| 2012-03-13 | 38,500 | 42,000 | 38,500 | 40,600 | 172 | 203 |
| 2012-03-12 | 38,600 | 39,500 | 38,400 | 38,500 | 26 | 192.50 |
| 2012-03-09 | 38,500 | 38,800 | 38,500 | 38,800 | 7 | 194 |
| 2012-03-08 | 38,400 | 38,850 | 38,350 | 38,850 | 7 | 194.25 |
| 2012-03-07 | 38,750 | 39,000 | 38,350 | 39,000 | 8 | 195 |
| 2012-03-06 | 38,700 | 39,750 | 38,400 | 39,750 | 13 | 198.75 |
| 2012-03-05 | 38,500 | 38,950 | 38,500 | 38,950 | 6 | 194.75 |
| 2012-03-02 | 38,150 | 38,300 | 38,150 | 38,300 | 7 | 191.50 |
| 2012-03-01 | 38,500 | 38,500 | 38,150 | 38,150 | 9 | 190.75 |
| 2012-02-29 | 39,000 | 39,000 | 38,700 | 38,700 | 17 | 193.50 |
| 2012-02-28 | 39,850 | 39,850 | 38,500 | 38,950 | 18 | 194.75 |
| 2012-02-27 | 40,900 | 40,900 | 39,000 | 39,200 | 26 | 196 |
| 2012-02-24 | 38,500 | 39,500 | 38,300 | 39,500 | 46 | 197.50 |
| 2012-02-23 | 39,400 | 39,400 | 38,400 | 38,500 | 24 | 192.50 |
| 2012-02-22 | 38,100 | 39,400 | 38,100 | 39,400 | 45 | 197 |
| 2012-02-21 | 38,000 | 38,150 | 38,000 | 38,050 | 19 | 190.25 |
| 2012-02-20 | 38,500 | 38,500 | 37,200 | 38,000 | 63 | 190 |
| 2012-02-17 | 39,000 | 39,000 | 38,700 | 38,700 | 21 | 193.50 |
| 2012-02-16 | 38,750 | 39,050 | 38,750 | 38,850 | 30 | 194.25 |
| 2012-02-15 | 39,400 | 39,700 | 38,650 | 38,650 | 70 | 193.25 |
| 2012-02-14 | 40,300 | 40,300 | 38,800 | 39,800 | 64 | 199 |
| 2012-02-13 | 39,800 | 41,300 | 39,200 | 41,000 | 65 | 205 |
| 2012-02-10 | 39,400 | 40,700 | 39,400 | 40,500 | 31 | 202.50 |
| 2012-02-09 | 39,300 | 40,000 | 39,200 | 39,550 | 29 | 197.75 |
| 2012-02-08 | 39,000 | 39,350 | 39,000 | 39,300 | 13 | 196.50 |
| 2012-02-07 | 39,300 | 39,450 | 38,800 | 39,450 | 33 | 197.25 |
| 2012-02-06 | 39,600 | 39,600 | 38,500 | 39,050 | 127 | 195.25 |
| 2012-02-03 | 39,950 | 42,450 | 39,950 | 40,300 | 66 | 201.50 |
| 2012-02-02 | 40,550 | 40,550 | 39,750 | 39,900 | 66 | 199.50 |
| 2012-02-01 | 38,500 | 42,500 | 38,500 | 42,500 | 53 | 212.50 |
| 2012-01-31 | 40,000 | 40,000 | 39,200 | 39,200 | 5 | 196 |
| 2012-01-30 | 39,000 | 40,050 | 39,000 | 39,200 | 20 | 196 |
| 2012-01-27 | 39,100 | 40,100 | 39,100 | 39,100 | 26 | 195.50 |
| 2012-01-26 | 42,400 | 42,400 | 38,300 | 40,100 | 106 | 200.50 |
| 2012-01-25 | 40,600 | 40,600 | 39,000 | 40,600 | 99 | 203 |
| 2012-01-24 | 39,900 | 40,700 | 39,850 | 40,200 | 21 | 201 |
| 2012-01-23 | 39,950 | 40,900 | 39,950 | 40,500 | 17 | 202.50 |
| 2012-01-20 | 41,000 | 42,400 | 40,000 | 40,200 | 24 | 201 |
| 2012-01-19 | 39,600 | 42,200 | 39,600 | 41,300 | 39 | 206.50 |
| 2012-01-18 | 42,000 | 42,000 | 41,000 | 41,000 | 21 | 205 |
| 2012-01-17 | 39,550 | 42,000 | 39,550 | 41,500 | 24 | 207.50 |
| 2012-01-16 | 39,000 | 39,500 | 39,000 | 39,350 | 15 | 196.75 |
| 2012-01-13 | 41,000 | 41,000 | 40,000 | 40,400 | 10 | 202 |
| 2012-01-12 | 41,700 | 41,700 | 39,300 | 40,900 | 33 | 204.50 |
| 2012-01-11 | 42,500 | 42,500 | 41,200 | 41,500 | 9 | 207.50 |
| 2012-01-10 | 43,600 | 44,400 | 41,200 | 42,700 | 92 | 213.50 |
| 2012-01-06 | 39,000 | 45,200 | 38,900 | 42,300 | 247 | 211.50 |
| 2012-01-05 | 38,850 | 38,950 | 37,100 | 38,800 | 26 | 194 |
| 2012-01-04 | 38,900 | 38,900 | 38,900 | 38,900 | 2 | 194.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
