4570 (株)免疫生物研究所 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 | 4,860 | 4,975 | 4,860 | 4,925 | 6,870 | 492.50 |
| 2012-12-27 | 5,060 | 5,150 | 4,940 | 4,950 | 12,050 | 495 |
| 2012-12-26 | 5,100 | 5,150 | 4,825 | 5,050 | 41,420 | 505 |
| 2012-12-25 | 5,690 | 5,720 | 5,600 | 5,700 | 6,970 | 570 |
| 2012-12-21 | 5,770 | 5,800 | 5,580 | 5,630 | 8,830 | 563 |
| 2012-12-20 | 5,720 | 6,000 | 5,720 | 5,800 | 7,030 | 580 |
| 2012-12-19 | 5,840 | 5,890 | 5,630 | 5,720 | 10,680 | 572 |
| 2012-12-18 | 6,000 | 6,080 | 5,820 | 5,840 | 14,390 | 584 |
| 2012-12-17 | 6,280 | 6,280 | 6,060 | 6,100 | 6,000 | 610 |
| 2012-12-14 | 6,130 | 6,380 | 6,100 | 6,200 | 12,430 | 620 |
| 2012-12-13 | 6,090 | 6,230 | 6,010 | 6,140 | 7,490 | 614 |
| 2012-12-12 | 6,180 | 6,200 | 6,070 | 6,120 | 4,720 | 612 |
| 2012-12-11 | 6,300 | 6,320 | 6,100 | 6,170 | 8,460 | 617 |
| 2012-12-10 | 6,400 | 6,490 | 6,250 | 6,300 | 6,990 | 630 |
| 2012-12-07 | 6,460 | 6,550 | 6,350 | 6,370 | 10,200 | 637 |
| 2012-12-06 | 6,540 | 6,600 | 6,350 | 6,430 | 10,600 | 643 |
| 2012-12-05 | 6,270 | 6,670 | 6,230 | 6,550 | 26,540 | 655 |
| 2012-12-04 | 6,070 | 6,230 | 6,040 | 6,190 | 6,650 | 619 |
| 2012-12-03 | 6,100 | 6,100 | 5,910 | 6,080 | 7,500 | 608 |
| 2012-11-30 | 6,220 | 6,230 | 5,950 | 6,090 | 16,950 | 609 |
| 2012-11-29 | 6,500 | 6,560 | 6,050 | 6,200 | 16,460 | 620 |
| 2012-11-28 | 6,800 | 6,800 | 6,390 | 6,470 | 14,770 | 647 |
| 2012-11-27 | 6,580 | 6,870 | 6,460 | 6,600 | 19,460 | 660 |
| 2012-11-26 | 6,800 | 7,140 | 6,450 | 6,450 | 52,060 | 645 |
| 2012-11-22 | 6,450 | 6,780 | 6,070 | 6,620 | 46,480 | 662 |
| 2012-11-21 | 5,790 | 6,560 | 5,790 | 6,500 | 47,600 | 650 |
| 2012-11-20 | 5,890 | 5,890 | 5,710 | 5,760 | 8,790 | 576 |
| 2012-11-19 | 5,850 | 5,850 | 5,740 | 5,800 | 8,880 | 580 |
| 2012-11-16 | 5,550 | 5,750 | 5,480 | 5,690 | 8,360 | 569 |
| 2012-11-15 | 5,420 | 5,500 | 5,250 | 5,480 | 6,700 | 548 |
| 2012-11-14 | 5,630 | 5,640 | 5,320 | 5,420 | 6,480 | 542 |
| 2012-11-13 | 5,680 | 5,720 | 5,430 | 5,600 | 10,790 | 560 |
| 2012-11-12 | 5,250 | 5,660 | 5,220 | 5,580 | 11,220 | 558 |
| 2012-11-09 | 5,410 | 5,420 | 5,250 | 5,290 | 6,760 | 529 |
| 2012-11-08 | 5,590 | 5,590 | 5,420 | 5,480 | 7,050 | 548 |
| 2012-11-07 | 5,620 | 5,720 | 5,590 | 5,620 | 6,830 | 562 |
| 2012-11-06 | 5,600 | 5,890 | 5,580 | 5,700 | 10,420 | 570 |
| 2012-11-05 | 5,860 | 5,930 | 5,650 | 5,700 | 12,470 | 570 |
| 2012-11-02 | 5,950 | 6,020 | 5,850 | 5,940 | 16,730 | 594 |
| 2012-11-01 | 5,900 | 6,100 | 5,760 | 5,820 | 34,870 | 582 |
| 2012-10-31 | 5,490 | 6,200 | 5,430 | 5,720 | 77,070 | 572 |
| 2012-10-30 | 5,230 | 5,330 | 5,120 | 5,330 | 6,030 | 533 |
| 2012-10-29 | 5,350 | 5,410 | 5,140 | 5,170 | 8,530 | 517 |
| 2012-10-26 | 5,400 | 5,600 | 5,270 | 5,360 | 15,400 | 536 |
| 2012-10-25 | 5,250 | 5,270 | 5,110 | 5,180 | 6,630 | 518 |
| 2012-10-24 | 5,360 | 5,360 | 5,200 | 5,240 | 9,210 | 524 |
| 2012-10-23 | 5,450 | 5,570 | 5,360 | 5,440 | 9,650 | 544 |
| 2012-10-22 | 5,400 | 5,540 | 5,300 | 5,400 | 11,450 | 540 |
| 2012-10-19 | 5,600 | 5,690 | 5,300 | 5,450 | 21,390 | 545 |
| 2012-10-18 | 5,750 | 6,050 | 5,430 | 5,720 | 42,040 | 572 |
| 2012-10-17 | 7,200 | 7,200 | 5,380 | 5,600 | 125,890 | 560 |
| 2012-10-16 | 5,600 | 6,200 | 5,570 | 6,200 | 79,450 | 620 |
| 2012-10-15 | 4,950 | 5,260 | 4,755 | 5,200 | 46,730 | 520 |
| 2012-10-12 | 4,865 | 4,890 | 4,610 | 4,665 | 19,640 | 466.50 |
| 2012-10-11 | 4,410 | 4,485 | 4,400 | 4,445 | 3,030 | 444.50 |
| 2012-10-10 | 4,610 | 4,650 | 4,455 | 4,495 | 5,220 | 449.50 |
| 2012-10-09 | 4,870 | 4,900 | 4,605 | 4,630 | 15,030 | 463 |
| 2012-10-05 | 4,330 | 4,400 | 4,330 | 4,380 | 500 | 438 |
| 2012-10-04 | 4,370 | 4,400 | 4,310 | 4,330 | 790 | 433 |
| 2012-10-03 | 4,430 | 4,430 | 4,370 | 4,370 | 1,250 | 437 |
| 2012-10-02 | 4,435 | 4,445 | 4,360 | 4,435 | 1,490 | 443.50 |
| 2012-10-01 | 4,325 | 4,455 | 4,255 | 4,415 | 2,590 | 441.50 |
| 2012-09-28 | 4,360 | 4,410 | 4,325 | 4,350 | 1,570 | 435 |
| 2012-09-27 | 4,385 | 4,420 | 4,350 | 4,410 | 1,300 | 441 |
| 2012-09-26 | 4,390 | 4,470 | 4,390 | 4,405 | 1,560 | 440.50 |
| 2012-09-25 | 4,405 | 4,450 | 4,385 | 4,410 | 1,640 | 441 |
| 2012-09-24 | 4,420 | 4,470 | 4,400 | 4,420 | 1,350 | 442 |
| 2012-09-21 | 4,445 | 4,480 | 4,425 | 4,445 | 890 | 444.50 |
| 2012-09-20 | 4,470 | 4,500 | 4,445 | 4,445 | 1,450 | 444.50 |
| 2012-09-19 | 4,465 | 4,515 | 4,440 | 4,470 | 1,220 | 447 |
| 2012-09-18 | 4,650 | 4,650 | 4,500 | 4,535 | 2,020 | 453.50 |
| 2012-09-14 | 4,440 | 4,540 | 4,415 | 4,540 | 2,830 | 454 |
| 2012-09-13 | 4,455 | 4,460 | 4,395 | 4,440 | 1,250 | 444 |
| 2012-09-12 | 4,430 | 4,450 | 4,380 | 4,445 | 1,180 | 444.50 |
| 2012-09-11 | 4,350 | 4,400 | 4,320 | 4,400 | 1,180 | 440 |
| 2012-09-10 | 4,360 | 4,385 | 4,300 | 4,350 | 1,620 | 435 |
| 2012-09-07 | 4,395 | 4,420 | 4,355 | 4,400 | 1,340 | 440 |
| 2012-09-06 | 4,405 | 4,470 | 4,355 | 4,400 | 1,460 | 440 |
| 2012-09-05 | 4,390 | 4,540 | 4,315 | 4,500 | 2,540 | 450 |
| 2012-09-04 | 4,450 | 4,450 | 4,385 | 4,430 | 1,300 | 443 |
| 2012-09-03 | 4,480 | 4,480 | 4,440 | 4,460 | 850 | 446 |
| 2012-08-31 | 4,440 | 4,490 | 4,365 | 4,490 | 2,320 | 449 |
| 2012-08-30 | 4,510 | 4,530 | 4,465 | 4,465 | 1,710 | 446.50 |
| 2012-08-29 | 4,560 | 4,570 | 4,520 | 4,530 | 1,340 | 453 |
| 2012-08-28 | 4,535 | 4,575 | 4,525 | 4,530 | 1,230 | 453 |
| 2012-08-27 | 4,530 | 4,620 | 4,515 | 4,585 | 2,460 | 458.50 |
| 2012-08-24 | 4,600 | 4,640 | 4,575 | 4,580 | 1,380 | 458 |
| 2012-08-23 | 4,590 | 4,625 | 4,580 | 4,625 | 520 | 462.50 |
| 2012-08-22 | 4,595 | 4,640 | 4,595 | 4,620 | 500 | 462 |
| 2012-08-21 | 4,630 | 4,630 | 4,585 | 4,625 | 910 | 462.50 |
| 2012-08-20 | 4,605 | 4,640 | 4,585 | 4,635 | 1,200 | 463.50 |
| 2012-08-17 | 4,530 | 4,575 | 4,510 | 4,575 | 1,110 | 457.50 |
| 2012-08-16 | 4,505 | 4,555 | 4,505 | 4,530 | 990 | 453 |
| 2012-08-15 | 4,535 | 4,580 | 4,510 | 4,535 | 1,800 | 453.50 |
| 2012-08-14 | 4,500 | 4,580 | 4,450 | 4,535 | 2,580 | 453.50 |
| 2012-08-13 | 4,545 | 4,555 | 4,500 | 4,515 | 2,120 | 451.50 |
| 2012-08-10 | 4,565 | 4,585 | 4,545 | 4,570 | 1,720 | 457 |
| 2012-08-09 | 4,560 | 4,670 | 4,550 | 4,635 | 2,700 | 463.50 |
| 2012-08-08 | 4,690 | 4,690 | 4,550 | 4,620 | 2,270 | 462 |
| 2012-08-07 | 4,560 | 4,680 | 4,550 | 4,650 | 1,400 | 465 |
| 2012-08-06 | 4,540 | 4,630 | 4,530 | 4,555 | 3,020 | 455.50 |
| 2012-08-03 | 4,760 | 4,780 | 4,490 | 4,560 | 7,500 | 456 |
| 2012-08-02 | 4,760 | 4,850 | 4,740 | 4,830 | 2,860 | 483 |
| 2012-08-01 | 4,920 | 4,965 | 4,750 | 4,835 | 8,200 | 483.50 |
| 2012-07-31 | 4,835 | 5,090 | 4,805 | 5,090 | 4,640 | 509 |
| 2012-07-30 | 4,800 | 4,850 | 4,765 | 4,850 | 1,990 | 485 |
| 2012-07-27 | 4,800 | 4,875 | 4,720 | 4,765 | 2,040 | 476.50 |
| 2012-07-26 | 4,650 | 4,790 | 4,650 | 4,755 | 2,390 | 475.50 |
| 2012-07-25 | 4,755 | 4,825 | 4,670 | 4,690 | 3,180 | 469 |
| 2012-07-24 | 4,680 | 4,830 | 4,670 | 4,770 | 2,400 | 477 |
| 2012-07-23 | 4,880 | 4,905 | 4,755 | 4,800 | 3,830 | 480 |
| 2012-07-20 | 5,010 | 5,140 | 4,830 | 4,880 | 7,840 | 488 |
| 2012-07-19 | 4,885 | 4,930 | 4,810 | 4,810 | 2,400 | 481 |
| 2012-07-18 | 4,960 | 4,960 | 4,750 | 4,820 | 4,000 | 482 |
| 2012-07-17 | 4,860 | 5,040 | 4,820 | 4,980 | 3,210 | 498 |
| 2012-07-13 | 4,900 | 4,955 | 4,875 | 4,880 | 2,030 | 488 |
| 2012-07-12 | 5,100 | 5,100 | 4,930 | 4,950 | 3,240 | 495 |
| 2012-07-11 | 5,080 | 5,100 | 4,870 | 4,990 | 5,760 | 499 |
| 2012-07-10 | 4,860 | 5,450 | 4,840 | 5,050 | 20,590 | 505 |
| 2012-07-09 | 4,770 | 4,840 | 4,725 | 4,840 | 2,860 | 484 |
| 2012-07-06 | 4,800 | 4,800 | 4,725 | 4,750 | 2,030 | 475 |
| 2012-07-05 | 4,825 | 4,830 | 4,750 | 4,770 | 3,110 | 477 |
| 2012-07-04 | 4,790 | 4,790 | 4,710 | 4,775 | 1,840 | 477.50 |
| 2012-07-03 | 4,630 | 4,880 | 4,625 | 4,745 | 7,720 | 474.50 |
| 2012-07-02 | 4,630 | 4,670 | 4,610 | 4,635 | 2,030 | 463.50 |
| 2012-06-29 | 4,650 | 4,650 | 4,580 | 4,620 | 2,530 | 462 |
| 2012-06-28 | 4,675 | 4,680 | 4,610 | 4,630 | 3,200 | 463 |
| 2012-06-27 | 4,670 | 4,740 | 4,620 | 4,625 | 3,460 | 462.50 |
| 2012-06-26 | 4,615 | 4,740 | 4,610 | 4,670 | 4,090 | 467 |
| 2012-06-25 | 4,630 | 4,710 | 4,630 | 4,675 | 2,430 | 467.50 |
| 2012-06-22 | 4,585 | 4,700 | 4,585 | 4,665 | 2,040 | 466.50 |
| 2012-06-21 | 4,665 | 4,745 | 4,615 | 4,685 | 4,160 | 468.50 |
| 2012-06-20 | 4,505 | 4,745 | 4,425 | 4,615 | 8,020 | 461.50 |
| 2012-06-19 | 4,550 | 4,620 | 4,490 | 4,490 | 4,130 | 449 |
| 2012-06-18 | 4,585 | 4,670 | 4,555 | 4,590 | 2,950 | 459 |
| 2012-06-15 | 4,580 | 4,640 | 4,490 | 4,565 | 4,800 | 456.50 |
| 2012-06-14 | 4,700 | 4,775 | 4,605 | 4,650 | 5,130 | 465 |
| 2012-06-13 | 4,850 | 4,965 | 4,765 | 4,815 | 7,400 | 481.50 |
| 2012-06-12 | 4,765 | 5,100 | 4,665 | 4,970 | 22,610 | 497 |
| 2012-06-11 | 4,505 | 4,615 | 4,505 | 4,555 | 3,280 | 455.50 |
| 2012-06-08 | 4,455 | 4,540 | 4,400 | 4,500 | 3,410 | 450 |
| 2012-06-07 | 4,445 | 4,650 | 4,435 | 4,490 | 4,380 | 449 |
| 2012-06-06 | 4,360 | 4,450 | 4,310 | 4,435 | 3,120 | 443.50 |
| 2012-06-05 | 4,330 | 4,410 | 4,290 | 4,360 | 4,880 | 436 |
| 2012-06-04 | 4,500 | 4,555 | 4,330 | 4,330 | 6,220 | 433 |
| 2012-06-01 | 4,845 | 4,845 | 4,620 | 4,660 | 5,000 | 466 |
| 2012-05-31 | 4,700 | 4,850 | 4,700 | 4,820 | 3,440 | 482 |
| 2012-05-30 | 4,750 | 4,840 | 4,625 | 4,830 | 6,040 | 483 |
| 2012-05-29 | 5,000 | 5,290 | 4,805 | 4,815 | 12,450 | 481.50 |
| 2012-05-28 | 5,110 | 5,450 | 5,080 | 5,160 | 24,080 | 516 |
| 2012-05-25 | 4,940 | 4,970 | 4,710 | 4,940 | 9,030 | 494 |
| 2012-05-24 | 4,350 | 4,945 | 4,350 | 4,800 | 12,100 | 480 |
| 2012-05-23 | 4,365 | 4,515 | 4,270 | 4,425 | 5,020 | 442.50 |
| 2012-05-22 | 4,430 | 4,430 | 4,270 | 4,365 | 3,720 | 436.50 |
| 2012-05-21 | 4,280 | 4,430 | 4,225 | 4,300 | 4,490 | 430 |
| 2012-05-18 | 4,590 | 4,590 | 4,360 | 4,420 | 8,280 | 442 |
| 2012-05-17 | 4,890 | 4,970 | 4,520 | 4,700 | 28,110 | 470 |
| 2012-05-16 | 4,820 | 4,820 | 4,820 | 4,820 | 3,920 | 482 |
| 2012-05-15 | 4,000 | 4,120 | 3,480 | 4,120 | 11,330 | 412 |
| 2012-05-14 | 4,180 | 4,290 | 4,145 | 4,180 | 2,140 | 418 |
| 2012-05-11 | 4,370 | 4,400 | 4,215 | 4,275 | 2,620 | 427.50 |
| 2012-05-10 | 4,120 | 4,430 | 4,110 | 4,430 | 2,550 | 443 |
| 2012-05-09 | 4,300 | 4,300 | 4,100 | 4,190 | 3,890 | 419 |
| 2012-05-08 | 4,450 | 4,450 | 4,315 | 4,315 | 3,050 | 431.50 |
| 2012-05-07 | 4,450 | 4,560 | 4,330 | 4,330 | 4,680 | 433 |
| 2012-05-02 | 4,700 | 4,730 | 4,620 | 4,640 | 2,620 | 464 |
| 2012-05-01 | 4,770 | 4,770 | 4,700 | 4,700 | 2,760 | 470 |
| 2012-04-27 | 4,860 | 4,870 | 4,735 | 4,775 | 3,050 | 477.50 |
| 2012-04-26 | 4,840 | 4,930 | 4,765 | 4,790 | 2,700 | 479 |
| 2012-04-25 | 4,750 | 4,945 | 4,710 | 4,840 | 3,870 | 484 |
| 2012-04-24 | 4,840 | 4,870 | 4,740 | 4,740 | 5,260 | 474 |
| 2012-04-23 | 4,955 | 5,020 | 4,875 | 4,900 | 5,650 | 490 |
| 2012-04-20 | 5,100 | 5,190 | 5,000 | 5,050 | 13,430 | 505 |
| 2012-04-19 | 4,900 | 4,950 | 4,855 | 4,910 | 1,840 | 491 |
| 2012-04-18 | 4,890 | 4,980 | 4,790 | 4,925 | 2,770 | 492.50 |
| 2012-04-17 | 4,640 | 4,975 | 4,635 | 4,880 | 4,230 | 488 |
| 2012-04-16 | 4,615 | 4,700 | 4,615 | 4,690 | 1,750 | 469 |
| 2012-04-13 | 4,770 | 4,770 | 4,690 | 4,755 | 2,410 | 475.50 |
| 2012-04-12 | 4,790 | 4,790 | 4,650 | 4,780 | 4,280 | 478 |
| 2012-04-11 | 4,810 | 4,810 | 4,630 | 4,720 | 5,510 | 472 |
| 2012-04-10 | 4,820 | 4,940 | 4,820 | 4,840 | 2,710 | 484 |
| 2012-04-09 | 4,945 | 4,945 | 4,825 | 4,885 | 2,100 | 488.50 |
| 2012-04-06 | 4,985 | 4,990 | 4,880 | 4,945 | 2,410 | 494.50 |
| 2012-04-05 | 4,920 | 4,990 | 4,860 | 4,990 | 3,320 | 499 |
| 2012-04-04 | 5,040 | 5,040 | 4,950 | 4,985 | 4,010 | 498.50 |
| 2012-04-03 | 5,100 | 5,110 | 5,040 | 5,080 | 2,060 | 508 |
| 2012-04-02 | 5,040 | 5,130 | 4,980 | 5,080 | 3,270 | 508 |
| 2012-03-30 | 4,950 | 5,040 | 4,940 | 5,040 | 3,500 | 504 |
| 2012-03-29 | 4,955 | 5,030 | 4,920 | 5,000 | 3,530 | 500 |
| 2012-03-28 | 4,980 | 5,050 | 4,820 | 4,980 | 5,550 | 498 |
| 2012-03-27 | 4,900 | 4,945 | 4,870 | 4,920 | 2,440 | 492 |
| 2012-03-26 | 4,890 | 5,000 | 4,825 | 4,900 | 4,540 | 490 |
| 2012-03-23 | 4,905 | 5,030 | 4,905 | 4,940 | 4,570 | 494 |
| 2012-03-22 | 4,890 | 5,100 | 4,890 | 4,990 | 4,450 | 499 |
| 2012-03-21 | 5,080 | 5,080 | 4,930 | 4,960 | 8,710 | 496 |
| 2012-03-19 | 5,160 | 5,220 | 5,150 | 5,160 | 3,670 | 516 |
| 2012-03-16 | 5,300 | 5,300 | 5,200 | 5,250 | 3,940 | 525 |
| 2012-03-15 | 5,320 | 5,340 | 5,220 | 5,290 | 4,360 | 529 |
| 2012-03-14 | 5,410 | 5,420 | 5,250 | 5,290 | 6,200 | 529 |
| 2012-03-13 | 5,330 | 5,430 | 5,300 | 5,350 | 6,020 | 535 |
| 2012-03-12 | 5,400 | 5,420 | 5,310 | 5,330 | 6,750 | 533 |
| 2012-03-09 | 5,340 | 5,450 | 5,320 | 5,390 | 4,390 | 539 |
| 2012-03-08 | 5,290 | 5,400 | 5,260 | 5,300 | 3,200 | 530 |
| 2012-03-07 | 5,310 | 5,360 | 5,230 | 5,290 | 6,210 | 529 |
| 2012-03-06 | 5,600 | 5,660 | 5,390 | 5,410 | 7,480 | 541 |
| 2012-03-05 | 5,500 | 5,550 | 5,410 | 5,450 | 6,320 | 545 |
| 2012-03-02 | 5,310 | 5,600 | 5,310 | 5,470 | 14,560 | 547 |
| 2012-03-01 | 5,150 | 5,550 | 5,090 | 5,400 | 11,900 | 540 |
| 2012-02-29 | 5,160 | 5,230 | 5,110 | 5,130 | 6,120 | 513 |
| 2012-02-28 | 5,220 | 5,280 | 5,160 | 5,210 | 3,470 | 521 |
| 2012-02-27 | 5,350 | 5,350 | 5,150 | 5,260 | 9,350 | 526 |
| 2012-02-24 | 5,440 | 5,470 | 5,360 | 5,380 | 6,110 | 538 |
| 2012-02-23 | 5,410 | 5,480 | 5,370 | 5,440 | 6,410 | 544 |
| 2012-02-22 | 5,400 | 5,530 | 5,320 | 5,400 | 10,490 | 540 |
| 2012-02-21 | 5,300 | 5,600 | 5,280 | 5,450 | 15,150 | 545 |
| 2012-02-20 | 5,330 | 5,350 | 5,200 | 5,300 | 7,520 | 530 |
| 2012-02-17 | 5,390 | 5,390 | 5,260 | 5,270 | 7,770 | 527 |
| 2012-02-16 | 5,490 | 5,550 | 5,230 | 5,320 | 18,110 | 532 |
| 2012-02-15 | 5,600 | 5,800 | 5,370 | 5,470 | 32,120 | 547 |
| 2012-02-14 | 5,370 | 6,170 | 5,300 | 5,800 | 117,220 | 580 |
| 2012-02-13 | 5,250 | 5,340 | 5,070 | 5,170 | 13,160 | 517 |
| 2012-02-10 | 5,090 | 5,220 | 5,000 | 5,190 | 20,760 | 519 |
| 2012-02-09 | 4,780 | 5,060 | 4,750 | 5,020 | 16,620 | 502 |
| 2012-02-08 | 4,765 | 4,880 | 4,735 | 4,775 | 14,580 | 477.50 |
| 2012-02-07 | 4,505 | 5,230 | 4,485 | 4,835 | 73,780 | 483.50 |
| 2012-02-06 | 4,510 | 4,585 | 4,455 | 4,525 | 11,650 | 452.50 |
| 2012-02-03 | 4,685 | 4,835 | 4,550 | 4,650 | 12,490 | 465 |
| 2012-02-02 | 4,900 | 4,980 | 4,730 | 4,735 | 15,660 | 473.50 |
| 2012-02-01 | 5,300 | 5,640 | 4,800 | 4,925 | 67,850 | 492.50 |
| 2012-01-31 | 5,380 | 5,380 | 5,380 | 5,380 | 4,180 | 538 |
| 2012-01-30 | 4,520 | 4,800 | 4,405 | 4,680 | 35,970 | 468 |
| 2012-01-27 | 4,090 | 4,200 | 4,055 | 4,170 | 5,450 | 417 |
| 2012-01-26 | 4,135 | 4,195 | 4,065 | 4,090 | 5,160 | 409 |
| 2012-01-25 | 4,100 | 4,310 | 4,100 | 4,175 | 7,450 | 417.50 |
| 2012-01-24 | 4,045 | 4,080 | 3,985 | 4,070 | 3,360 | 407 |
| 2012-01-23 | 4,080 | 4,120 | 3,990 | 4,020 | 5,800 | 402 |
| 2012-01-20 | 4,025 | 4,165 | 4,025 | 4,095 | 3,340 | 409.50 |
| 2012-01-19 | 4,130 | 4,200 | 4,060 | 4,165 | 3,790 | 416.50 |
| 2012-01-18 | 4,000 | 4,150 | 3,905 | 4,145 | 5,000 | 414.50 |
| 2012-01-17 | 4,155 | 4,200 | 4,050 | 4,070 | 5,640 | 407 |
| 2012-01-16 | 4,400 | 4,400 | 4,220 | 4,230 | 4,510 | 423 |
| 2012-01-13 | 4,150 | 4,290 | 4,120 | 4,260 | 4,780 | 426 |
| 2012-01-12 | 4,350 | 4,350 | 4,130 | 4,160 | 9,230 | 416 |
| 2012-01-11 | 4,430 | 4,490 | 4,355 | 4,365 | 6,900 | 436.50 |
| 2012-01-10 | 4,545 | 4,550 | 4,380 | 4,405 | 4,220 | 440.50 |
| 2012-01-06 | 4,580 | 4,650 | 4,455 | 4,470 | 10,010 | 447 |
| 2012-01-05 | 4,410 | 5,100 | 4,410 | 4,650 | 26,140 | 465 |
| 2012-01-04 | 4,495 | 4,520 | 4,420 | 4,480 | 3,720 | 448 |
分割・併合履歴 ： [2013-09-26]1株→10株
