4368 扶桑化学工業(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 | 1,895 | 1,905 | 1,880 | 1,905 | 1,700 | 381 |
| 2012-12-27 | 1,855 | 1,880 | 1,855 | 1,866 | 4,400 | 373.20 |
| 2012-12-26 | 1,854 | 1,870 | 1,851 | 1,851 | 3,100 | 370.20 |
| 2012-12-25 | 1,847 | 1,870 | 1,845 | 1,850 | 4,100 | 370 |
| 2012-12-21 | 1,855 | 1,879 | 1,830 | 1,845 | 3,400 | 369 |
| 2012-12-20 | 1,867 | 1,867 | 1,860 | 1,860 | 1,800 | 372 |
| 2012-12-19 | 1,858 | 1,865 | 1,856 | 1,864 | 4,700 | 372.80 |
| 2012-12-18 | 1,853 | 1,865 | 1,853 | 1,857 | 1,200 | 371.40 |
| 2012-12-17 | 1,854 | 1,870 | 1,840 | 1,852 | 2,700 | 370.40 |
| 2012-12-14 | 1,812 | 1,830 | 1,812 | 1,820 | 600 | 364 |
| 2012-12-13 | 1,791 | 1,810 | 1,780 | 1,801 | 2,100 | 360.20 |
| 2012-12-12 | 1,796 | 1,804 | 1,791 | 1,791 | 3,000 | 358.20 |
| 2012-12-11 | 1,782 | 1,800 | 1,782 | 1,791 | 1,900 | 358.20 |
| 2012-12-10 | 1,751 | 1,787 | 1,751 | 1,778 | 2,900 | 355.60 |
| 2012-12-07 | 1,760 | 1,775 | 1,747 | 1,750 | 3,900 | 350 |
| 2012-12-06 | 1,743 | 1,759 | 1,743 | 1,755 | 1,400 | 351 |
| 2012-12-05 | 1,750 | 1,750 | 1,740 | 1,742 | 2,200 | 348.40 |
| 2012-12-04 | 1,741 | 1,750 | 1,741 | 1,746 | 500 | 349.20 |
| 2012-12-03 | 1,742 | 1,742 | 1,742 | 1,742 | 800 | 348.40 |
| 2012-11-30 | 1,756 | 1,761 | 1,734 | 1,742 | 3,700 | 348.40 |
| 2012-11-29 | 1,730 | 1,755 | 1,724 | 1,755 | 1,800 | 351 |
| 2012-11-28 | 1,781 | 1,781 | 1,755 | 1,755 | 1,600 | 351 |
| 2012-11-27 | 1,780 | 1,798 | 1,780 | 1,781 | 1,100 | 356.20 |
| 2012-11-26 | 1,795 | 1,800 | 1,778 | 1,780 | 2,500 | 356 |
| 2012-11-22 | 1,761 | 1,795 | 1,760 | 1,776 | 2,900 | 355.20 |
| 2012-11-21 | 1,730 | 1,772 | 1,730 | 1,749 | 1,600 | 349.80 |
| 2012-11-20 | 1,741 | 1,749 | 1,741 | 1,745 | 2,300 | 349 |
| 2012-11-19 | 1,738 | 1,759 | 1,738 | 1,750 | 2,700 | 350 |
| 2012-11-16 | 1,724 | 1,740 | 1,724 | 1,738 | 2,400 | 347.60 |
| 2012-11-15 | 1,701 | 1,745 | 1,700 | 1,745 | 1,100 | 349 |
| 2012-11-14 | 1,681 | 1,729 | 1,681 | 1,729 | 600 | 345.80 |
| 2012-11-13 | 1,671 | 1,672 | 1,671 | 1,672 | 1,000 | 334.40 |
| 2012-11-12 | 1,717 | 1,717 | 1,680 | 1,680 | 3,800 | 336 |
| 2012-11-09 | 1,731 | 1,731 | 1,715 | 1,715 | 4,400 | 343 |
| 2012-11-08 | 1,743 | 1,746 | 1,726 | 1,731 | 1,200 | 346.20 |
| 2012-11-07 | 1,753 | 1,775 | 1,742 | 1,743 | 3,900 | 348.60 |
| 2012-11-06 | 1,781 | 1,782 | 1,750 | 1,750 | 7,100 | 350 |
| 2012-11-05 | 1,845 | 1,853 | 1,800 | 1,801 | 4,200 | 360.20 |
| 2012-11-02 | 1,964 | 1,964 | 1,841 | 1,851 | 7,800 | 370.20 |
| 2012-11-01 | 1,940 | 1,965 | 1,940 | 1,964 | 1,000 | 392.80 |
| 2012-10-31 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 388 |
| 2012-10-30 | 1,945 | 1,945 | 1,901 | 1,938 | 3,300 | 387.60 |
| 2012-10-29 | 1,940 | 1,941 | 1,940 | 1,941 | 900 | 388.20 |
| 2012-10-26 | 1,918 | 1,922 | 1,918 | 1,918 | 3,800 | 383.60 |
| 2012-10-25 | 1,918 | 1,918 | 1,918 | 1,918 | 600 | 383.60 |
| 2012-10-24 | 1,906 | 1,910 | 1,906 | 1,906 | 2,800 | 381.20 |
| 2012-10-23 | 1,924 | 1,924 | 1,920 | 1,920 | 3,500 | 384 |
| 2012-10-22 | 1,925 | 1,925 | 1,890 | 1,925 | 700 | 385 |
| 2012-10-19 | 1,895 | 1,929 | 1,885 | 1,928 | 10,500 | 385.60 |
| 2012-10-18 | 1,828 | 1,894 | 1,828 | 1,880 | 24,700 | 376 |
| 2012-10-17 | 1,745 | 1,798 | 1,740 | 1,798 | 7,600 | 359.60 |
| 2012-10-16 | 1,741 | 1,742 | 1,720 | 1,720 | 2,100 | 344 |
| 2012-10-15 | 1,762 | 1,762 | 1,746 | 1,750 | 4,400 | 350 |
| 2012-10-11 | 1,770 | 1,776 | 1,770 | 1,770 | 2,400 | 354 |
| 2012-10-10 | 1,778 | 1,778 | 1,777 | 1,777 | 1,300 | 355.40 |
| 2012-10-09 | 1,780 | 1,780 | 1,780 | 1,780 | 3,200 | 356 |
| 2012-10-05 | 1,785 | 1,790 | 1,780 | 1,790 | 1,500 | 358 |
| 2012-10-04 | 1,798 | 1,798 | 1,780 | 1,785 | 3,700 | 357 |
| 2012-10-03 | 1,801 | 1,801 | 1,784 | 1,786 | 600 | 357.20 |
| 2012-10-02 | 1,818 | 1,818 | 1,817 | 1,817 | 200 | 363.40 |
| 2012-10-01 | 1,818 | 1,818 | 1,800 | 1,800 | 1,600 | 360 |
| 2012-09-28 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 364 |
| 2012-09-27 | 1,818 | 1,820 | 1,818 | 1,820 | 500 | 364 |
| 2012-09-26 | 1,821 | 1,821 | 1,817 | 1,818 | 700 | 363.60 |
| 2012-09-25 | 1,831 | 1,833 | 1,831 | 1,832 | 1,100 | 366.40 |
| 2012-09-24 | 1,861 | 1,861 | 1,831 | 1,831 | 1,700 | 366.20 |
| 2012-09-21 | 1,851 | 1,878 | 1,851 | 1,864 | 1,100 | 372.80 |
| 2012-09-20 | 1,850 | 1,850 | 1,846 | 1,846 | 900 | 369.20 |
| 2012-09-19 | 1,861 | 1,861 | 1,841 | 1,850 | 3,000 | 370 |
| 2012-09-18 | 1,839 | 1,861 | 1,839 | 1,861 | 200 | 372.20 |
| 2012-09-14 | 1,844 | 1,861 | 1,841 | 1,861 | 1,200 | 372.20 |
| 2012-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,400 | 366 |
| 2012-09-12 | 1,836 | 1,836 | 1,826 | 1,830 | 2,600 | 366 |
| 2012-09-11 | 1,881 | 1,881 | 1,831 | 1,833 | 1,600 | 366.60 |
| 2012-09-10 | 1,910 | 1,910 | 1,881 | 1,881 | 1,000 | 376.20 |
| 2012-09-07 | 1,955 | 1,955 | 1,917 | 1,919 | 1,000 | 383.80 |
| 2012-09-06 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 383 |
| 2012-09-05 | 1,980 | 1,980 | 1,950 | 1,980 | 300 | 396 |
| 2012-09-04 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 390 |
| 2012-08-31 | 2,009 | 2,009 | 2,005 | 2,005 | 200 | 401 |
| 2012-08-30 | 2,020 | 2,020 | 1,985 | 1,985 | 400 | 397 |
| 2012-08-29 | 1,990 | 2,010 | 1,990 | 2,005 | 2,400 | 401 |
| 2012-08-28 | 2,000 | 2,000 | 1,986 | 1,989 | 1,800 | 397.80 |
| 2012-08-27 | 1,935 | 2,029 | 1,935 | 2,029 | 2,000 | 405.80 |
| 2012-08-24 | 1,930 | 1,930 | 1,880 | 1,930 | 1,200 | 386 |
| 2012-08-23 | 1,935 | 1,936 | 1,920 | 1,930 | 700 | 386 |
| 2012-08-22 | 1,972 | 1,972 | 1,932 | 1,932 | 400 | 386.40 |
| 2012-08-21 | 1,941 | 1,941 | 1,932 | 1,932 | 2,100 | 386.40 |
| 2012-08-20 | 1,990 | 2,020 | 1,990 | 1,990 | 1,400 | 398 |
| 2012-08-17 | 1,991 | 2,001 | 1,990 | 1,990 | 1,300 | 398 |
| 2012-08-16 | 1,995 | 2,025 | 1,990 | 2,019 | 1,300 | 403.80 |
| 2012-08-15 | 2,025 | 2,025 | 1,999 | 2,015 | 1,400 | 403 |
| 2012-08-14 | 1,945 | 2,010 | 1,945 | 2,000 | 5,900 | 400 |
| 2012-08-13 | 1,905 | 1,945 | 1,905 | 1,945 | 2,100 | 389 |
| 2012-08-10 | 1,885 | 1,902 | 1,885 | 1,900 | 900 | 380 |
| 2012-08-09 | 1,850 | 1,882 | 1,850 | 1,853 | 1,500 | 370.60 |
| 2012-08-08 | 1,849 | 1,852 | 1,849 | 1,850 | 900 | 370 |
| 2012-08-07 | 1,870 | 1,898 | 1,850 | 1,850 | 2,400 | 370 |
| 2012-08-06 | 1,850 | 1,870 | 1,850 | 1,870 | 3,100 | 374 |
| 2012-08-03 | 1,825 | 1,825 | 1,812 | 1,815 | 300 | 363 |
| 2012-08-02 | 1,849 | 1,850 | 1,830 | 1,830 | 300 | 366 |
| 2012-08-01 | 1,823 | 1,823 | 1,821 | 1,821 | 700 | 364.20 |
| 2012-07-31 | 1,850 | 1,850 | 1,830 | 1,840 | 800 | 368 |
| 2012-07-30 | 1,850 | 1,850 | 1,850 | 1,850 | 800 | 370 |
| 2012-07-27 | 1,830 | 1,870 | 1,830 | 1,851 | 700 | 370.20 |
| 2012-07-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,600 | 370 |
| 2012-07-25 | 1,831 | 1,850 | 1,830 | 1,850 | 800 | 370 |
| 2012-07-24 | 1,833 | 1,840 | 1,830 | 1,830 | 1,100 | 366 |
| 2012-07-23 | 1,858 | 1,858 | 1,845 | 1,845 | 2,200 | 369 |
| 2012-07-20 | 1,863 | 1,863 | 1,858 | 1,858 | 400 | 371.60 |
| 2012-07-19 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 375 |
| 2012-07-18 | 1,885 | 1,910 | 1,885 | 1,885 | 1,300 | 377 |
| 2012-07-17 | 1,900 | 1,900 | 1,885 | 1,885 | 1,500 | 377 |
| 2012-07-13 | 1,895 | 1,895 | 1,895 | 1,895 | 500 | 379 |
| 2012-07-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,500 | 380 |
| 2012-07-11 | 1,900 | 1,901 | 1,900 | 1,900 | 1,400 | 380 |
| 2012-07-10 | 1,903 | 1,910 | 1,900 | 1,910 | 3,300 | 382 |
| 2012-07-09 | 1,907 | 1,909 | 1,903 | 1,903 | 900 | 380.60 |
| 2012-07-06 | 1,910 | 1,920 | 1,905 | 1,905 | 1,600 | 381 |
| 2012-07-05 | 1,915 | 1,920 | 1,910 | 1,911 | 2,800 | 382.20 |
| 2012-07-04 | 1,920 | 1,920 | 1,910 | 1,920 | 3,100 | 384 |
| 2012-07-03 | 1,936 | 1,936 | 1,922 | 1,922 | 600 | 384.40 |
| 2012-07-02 | 1,921 | 1,930 | 1,921 | 1,922 | 1,500 | 384.40 |
| 2012-06-29 | 1,913 | 1,921 | 1,913 | 1,919 | 1,100 | 383.80 |
| 2012-06-28 | 1,919 | 1,939 | 1,911 | 1,939 | 1,700 | 387.80 |
| 2012-06-27 | 1,920 | 1,930 | 1,919 | 1,919 | 1,400 | 383.80 |
| 2012-06-26 | 1,918 | 1,930 | 1,918 | 1,919 | 1,600 | 383.80 |
| 2012-06-25 | 1,914 | 1,958 | 1,914 | 1,918 | 1,300 | 383.60 |
| 2012-06-22 | 1,910 | 1,910 | 1,908 | 1,910 | 1,600 | 382 |
| 2012-06-21 | 1,914 | 1,914 | 1,910 | 1,913 | 1,000 | 382.60 |
| 2012-06-20 | 1,915 | 1,915 | 1,905 | 1,907 | 1,800 | 381.40 |
| 2012-06-19 | 1,921 | 1,921 | 1,920 | 1,921 | 1,700 | 384.20 |
| 2012-06-18 | 1,919 | 1,930 | 1,919 | 1,922 | 1,100 | 384.40 |
| 2012-06-15 | 1,915 | 1,920 | 1,910 | 1,915 | 1,600 | 383 |
| 2012-06-14 | 1,922 | 1,922 | 1,902 | 1,915 | 5,200 | 383 |
| 2012-06-13 | 1,950 | 1,951 | 1,947 | 1,947 | 1,500 | 389.40 |
| 2012-06-12 | 1,950 | 1,955 | 1,950 | 1,950 | 1,800 | 390 |
| 2012-06-11 | 1,969 | 1,969 | 1,965 | 1,965 | 500 | 393 |
| 2012-06-08 | 1,961 | 1,969 | 1,960 | 1,969 | 1,600 | 393.80 |
| 2012-06-07 | 1,980 | 1,980 | 1,960 | 1,961 | 800 | 392.20 |
| 2012-06-06 | 1,970 | 1,975 | 1,960 | 1,960 | 1,600 | 392 |
| 2012-06-05 | 1,975 | 1,980 | 1,970 | 1,970 | 2,200 | 394 |
| 2012-06-04 | 1,982 | 1,982 | 1,975 | 1,975 | 5,900 | 395 |
| 2012-06-01 | 1,985 | 2,000 | 1,983 | 1,983 | 1,800 | 396.60 |
| 2012-05-31 | 1,987 | 1,987 | 1,984 | 1,984 | 2,700 | 396.80 |
| 2012-05-30 | 2,000 | 2,000 | 1,990 | 1,990 | 1,000 | 398 |
| 2012-05-29 | 1,990 | 2,000 | 1,990 | 2,000 | 1,400 | 400 |
| 2012-05-28 | 1,989 | 1,990 | 1,985 | 1,990 | 2,500 | 398 |
| 2012-05-25 | 1,985 | 1,985 | 1,985 | 1,985 | 600 | 397 |
| 2012-05-24 | 1,990 | 2,000 | 1,985 | 1,985 | 2,800 | 397 |
| 2012-05-23 | 1,984 | 2,000 | 1,984 | 1,990 | 2,200 | 398 |
| 2012-05-22 | 2,004 | 2,010 | 2,000 | 2,010 | 1,900 | 402 |
| 2012-05-21 | 1,985 | 1,985 | 1,983 | 1,984 | 2,100 | 396.80 |
| 2012-05-18 | 1,986 | 1,992 | 1,985 | 1,985 | 4,000 | 397 |
| 2012-05-17 | 1,990 | 2,005 | 1,990 | 1,990 | 4,200 | 398 |
| 2012-05-16 | 1,962 | 2,000 | 1,962 | 1,995 | 7,300 | 399 |
| 2012-05-15 | 1,911 | 2,003 | 1,911 | 1,996 | 22,900 | 399.20 |
| 2012-05-14 | 2,150 | 2,240 | 2,150 | 2,151 | 4,000 | 430.20 |
| 2012-05-11 | 2,190 | 2,200 | 2,150 | 2,150 | 1,700 | 430 |
| 2012-05-10 | 2,195 | 2,200 | 2,190 | 2,190 | 1,600 | 438 |
| 2012-05-09 | 2,200 | 2,200 | 2,200 | 2,200 | 3,600 | 440 |
| 2012-05-08 | 2,200 | 2,200 | 2,200 | 2,200 | 1,900 | 440 |
| 2012-05-07 | 2,200 | 2,200 | 2,200 | 2,200 | 4,200 | 440 |
| 2012-05-02 | 2,215 | 2,215 | 2,215 | 2,215 | 500 | 443 |
| 2012-05-01 | 2,215 | 2,215 | 2,215 | 2,215 | 2,100 | 443 |
| 2012-04-27 | 2,213 | 2,218 | 2,213 | 2,215 | 1,100 | 443 |
| 2012-04-26 | 2,196 | 2,222 | 2,196 | 2,212 | 1,800 | 442.40 |
| 2012-04-25 | 2,192 | 2,195 | 2,192 | 2,195 | 1,100 | 439 |
| 2012-04-24 | 2,160 | 2,192 | 2,160 | 2,192 | 1,700 | 438.40 |
| 2012-04-23 | 2,120 | 2,218 | 2,120 | 2,160 | 16,600 | 432 |
| 2012-04-20 | 2,254 | 2,261 | 2,200 | 2,218 | 4,400 | 443.60 |
| 2012-04-19 | 2,277 | 2,301 | 2,256 | 2,265 | 3,500 | 453 |
| 2012-04-18 | 2,250 | 2,277 | 2,250 | 2,276 | 800 | 455.20 |
| 2012-04-17 | 2,250 | 2,250 | 2,230 | 2,250 | 900 | 450 |
| 2012-04-16 | 2,180 | 2,235 | 2,180 | 2,220 | 4,800 | 444 |
| 2012-04-13 | 2,230 | 2,235 | 2,230 | 2,230 | 1,200 | 446 |
| 2012-04-12 | 2,260 | 2,260 | 2,230 | 2,230 | 1,500 | 446 |
| 2012-04-11 | 2,230 | 2,265 | 2,230 | 2,265 | 3,200 | 453 |
| 2012-04-10 | 2,240 | 2,260 | 2,240 | 2,260 | 5,200 | 452 |
| 2012-04-09 | 2,250 | 2,250 | 2,230 | 2,240 | 3,900 | 448 |
| 2012-04-06 | 2,231 | 2,233 | 2,220 | 2,230 | 4,200 | 446 |
| 2012-04-05 | 2,210 | 2,229 | 2,205 | 2,229 | 4,400 | 445.80 |
| 2012-04-04 | 2,220 | 2,220 | 2,212 | 2,212 | 2,500 | 442.40 |
| 2012-04-03 | 2,240 | 2,240 | 2,202 | 2,220 | 3,700 | 444 |
| 2012-04-02 | 2,241 | 2,250 | 2,239 | 2,250 | 2,000 | 450 |
| 2012-03-30 | 2,245 | 2,249 | 2,241 | 2,241 | 3,200 | 448.20 |
| 2012-03-29 | 2,260 | 2,270 | 2,260 | 2,270 | 2,100 | 454 |
| 2012-03-28 | 2,242 | 2,273 | 2,237 | 2,245 | 6,400 | 449 |
| 2012-03-27 | 2,268 | 2,268 | 2,241 | 2,257 | 6,300 | 451.40 |
| 2012-03-26 | 2,230 | 2,240 | 2,229 | 2,230 | 6,800 | 446 |
| 2012-03-23 | 2,230 | 2,255 | 2,229 | 2,250 | 3,500 | 450 |
| 2012-03-22 | 2,230 | 2,250 | 2,230 | 2,230 | 6,400 | 446 |
| 2012-03-21 | 2,206 | 2,270 | 2,206 | 2,250 | 6,300 | 450 |
| 2012-03-19 | 2,270 | 2,270 | 2,226 | 2,228 | 4,000 | 445.60 |
| 2012-03-16 | 2,240 | 2,290 | 2,240 | 2,269 | 4,200 | 453.80 |
| 2012-03-15 | 2,240 | 2,258 | 2,230 | 2,230 | 5,400 | 446 |
| 2012-03-14 | 2,220 | 2,245 | 2,200 | 2,230 | 5,200 | 446 |
| 2012-03-13 | 2,195 | 2,196 | 2,180 | 2,180 | 3,300 | 436 |
| 2012-03-12 | 2,151 | 2,188 | 2,151 | 2,158 | 3,100 | 431.60 |
| 2012-03-09 | 2,124 | 2,133 | 2,123 | 2,123 | 1,700 | 424.60 |
| 2012-03-08 | 2,130 | 2,135 | 2,112 | 2,119 | 1,900 | 423.80 |
| 2012-03-07 | 2,120 | 2,130 | 2,109 | 2,130 | 1,600 | 426 |
| 2012-03-06 | 2,135 | 2,149 | 2,135 | 2,149 | 1,800 | 429.80 |
| 2012-03-05 | 2,125 | 2,160 | 2,114 | 2,158 | 2,400 | 431.60 |
| 2012-03-02 | 2,140 | 2,169 | 2,113 | 2,169 | 4,500 | 433.80 |
| 2012-03-01 | 2,145 | 2,170 | 2,132 | 2,132 | 3,500 | 426.40 |
| 2012-02-29 | 2,170 | 2,170 | 2,150 | 2,150 | 4,400 | 430 |
| 2012-02-28 | 2,226 | 2,226 | 2,136 | 2,170 | 5,700 | 434 |
| 2012-02-27 | 2,186 | 2,280 | 2,186 | 2,226 | 3,500 | 445.20 |
| 2012-02-24 | 2,150 | 2,188 | 2,150 | 2,170 | 3,100 | 434 |
| 2012-02-23 | 2,131 | 2,160 | 2,131 | 2,145 | 4,000 | 429 |
| 2012-02-22 | 2,132 | 2,150 | 2,120 | 2,120 | 2,600 | 424 |
| 2012-02-21 | 2,157 | 2,180 | 2,152 | 2,152 | 3,500 | 430.40 |
| 2012-02-20 | 2,090 | 2,150 | 2,090 | 2,145 | 5,800 | 429 |
| 2012-02-17 | 2,055 | 2,070 | 2,052 | 2,061 | 2,800 | 412.20 |
| 2012-02-16 | 2,036 | 2,060 | 2,036 | 2,050 | 2,500 | 410 |
| 2012-02-15 | 2,045 | 2,045 | 2,035 | 2,036 | 300 | 407.20 |
| 2012-02-14 | 2,025 | 2,030 | 2,020 | 2,025 | 3,300 | 405 |
| 2012-02-13 | 2,035 | 2,035 | 2,026 | 2,028 | 4,300 | 405.60 |
| 2012-02-10 | 2,043 | 2,060 | 2,040 | 2,060 | 2,400 | 412 |
| 2012-02-09 | 2,011 | 2,040 | 2,011 | 2,030 | 1,800 | 406 |
| 2012-02-08 | 2,031 | 2,031 | 2,014 | 2,015 | 2,500 | 403 |
| 2012-02-07 | 2,020 | 2,020 | 2,004 | 2,005 | 7,800 | 401 |
| 2012-02-06 | 2,020 | 2,062 | 2,020 | 2,031 | 3,700 | 406.20 |
| 2012-02-03 | 2,002 | 2,070 | 1,970 | 2,011 | 22,900 | 402.20 |
| 2012-02-02 | 2,140 | 2,145 | 2,078 | 2,086 | 8,900 | 417.20 |
| 2012-02-01 | 2,190 | 2,190 | 2,133 | 2,133 | 3,400 | 426.60 |
| 2012-01-31 | 2,153 | 2,199 | 2,151 | 2,190 | 3,500 | 438 |
| 2012-01-30 | 2,217 | 2,217 | 2,160 | 2,160 | 3,400 | 432 |
| 2012-01-27 | 2,243 | 2,243 | 2,225 | 2,225 | 3,400 | 445 |
| 2012-01-26 | 2,240 | 2,241 | 2,240 | 2,241 | 400 | 448.20 |
| 2012-01-25 | 2,249 | 2,249 | 2,225 | 2,235 | 3,600 | 447 |
| 2012-01-24 | 2,200 | 2,249 | 2,200 | 2,249 | 6,400 | 449.80 |
| 2012-01-23 | 2,170 | 2,200 | 2,170 | 2,200 | 2,400 | 440 |
| 2012-01-20 | 2,150 | 2,165 | 2,150 | 2,165 | 1,800 | 433 |
| 2012-01-19 | 2,127 | 2,150 | 2,127 | 2,150 | 1,500 | 430 |
| 2012-01-18 | 2,121 | 2,150 | 2,121 | 2,121 | 2,100 | 424.20 |
| 2012-01-17 | 2,105 | 2,120 | 2,100 | 2,120 | 1,000 | 424 |
| 2012-01-16 | 2,092 | 2,110 | 2,090 | 2,100 | 1,600 | 420 |
| 2012-01-13 | 2,080 | 2,090 | 2,080 | 2,085 | 1,000 | 417 |
| 2012-01-12 | 2,100 | 2,100 | 2,070 | 2,070 | 2,600 | 414 |
| 2012-01-11 | 2,070 | 2,089 | 2,070 | 2,085 | 5,500 | 417 |
| 2012-01-10 | 2,070 | 2,077 | 2,011 | 2,070 | 3,400 | 414 |
| 2012-01-06 | 2,070 | 2,072 | 2,065 | 2,070 | 2,500 | 414 |
| 2012-01-05 | 2,070 | 2,080 | 2,070 | 2,071 | 1,000 | 414.20 |
| 2012-01-04 | 2,097 | 2,097 | 2,065 | 2,065 | 800 | 413 |
分割・併合履歴 ： [2014-09-26]1株→5株
