4571 NANO MRNA(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 | 100,100 | 102,000 | 99,200 | 102,000 | 3,680 | 1,020 |
| 2012-12-27 | 102,000 | 104,300 | 100,500 | 101,400 | 3,510 | 1,014 |
| 2012-12-26 | 104,500 | 108,500 | 100,000 | 101,000 | 9,704 | 1,010 |
| 2012-12-25 | 97,100 | 107,300 | 95,300 | 105,000 | 17,378 | 1,050 |
| 2012-12-21 | 97,500 | 99,500 | 94,100 | 95,000 | 4,954 | 950 |
| 2012-12-20 | 91,000 | 101,000 | 90,600 | 98,400 | 12,267 | 984 |
| 2012-12-19 | 93,600 | 94,100 | 90,700 | 91,700 | 5,968 | 917 |
| 2012-12-18 | 97,300 | 97,300 | 94,500 | 95,500 | 4,831 | 955 |
| 2012-12-17 | 98,000 | 98,500 | 96,100 | 96,800 | 4,304 | 968 |
| 2012-12-14 | 96,000 | 100,100 | 96,000 | 98,500 | 8,295 | 985 |
| 2012-12-13 | 96,300 | 101,000 | 95,000 | 95,800 | 8,031 | 958 |
| 2012-12-12 | 98,500 | 98,700 | 95,000 | 96,000 | 6,484 | 960 |
| 2012-12-11 | 102,500 | 103,500 | 99,500 | 99,700 | 5,277 | 997 |
| 2012-12-10 | 103,200 | 106,000 | 99,800 | 102,800 | 8,712 | 1,028 |
| 2012-12-07 | 99,400 | 103,800 | 98,000 | 102,400 | 13,852 | 1,024 |
| 2012-12-06 | 98,200 | 100,200 | 95,600 | 96,800 | 6,309 | 968 |
| 2012-12-05 | 99,800 | 104,100 | 96,800 | 99,400 | 13,116 | 994 |
| 2012-12-04 | 98,500 | 104,900 | 94,500 | 102,800 | 22,598 | 1,028 |
| 2012-12-03 | 93,400 | 94,000 | 89,300 | 90,100 | 10,051 | 901 |
| 2012-11-30 | 90,000 | 97,000 | 87,600 | 94,900 | 25,813 | 949 |
| 2012-11-29 | 101,300 | 104,200 | 90,400 | 91,500 | 20,923 | 915 |
| 2012-11-28 | 108,000 | 111,300 | 100,500 | 100,800 | 17,837 | 1,008 |
| 2012-11-27 | 100,400 | 109,800 | 100,000 | 105,100 | 19,359 | 1,051 |
| 2012-11-26 | 104,000 | 106,900 | 98,100 | 98,900 | 14,961 | 989 |
| 2012-11-22 | 114,100 | 115,400 | 106,100 | 107,400 | 13,216 | 1,074 |
| 2012-11-21 | 115,400 | 122,000 | 114,500 | 115,600 | 10,917 | 1,156 |
| 2012-11-20 | 117,000 | 128,300 | 115,200 | 118,400 | 17,156 | 1,184 |
| 2012-11-19 | 115,400 | 123,700 | 109,000 | 121,700 | 18,723 | 1,217 |
| 2012-11-16 | 120,300 | 123,500 | 113,000 | 114,000 | 17,935 | 1,140 |
| 2012-11-15 | 114,400 | 123,900 | 108,000 | 119,400 | 30,028 | 1,194 |
| 2012-11-14 | 129,900 | 136,600 | 106,700 | 110,000 | 31,338 | 1,100 |
| 2012-11-13 | 151,000 | 155,100 | 113,600 | 128,000 | 48,344 | 1,280 |
| 2012-11-12 | 117,000 | 147,000 | 113,700 | 140,000 | 40,885 | 1,400 |
| 2012-11-09 | 114,000 | 120,000 | 107,300 | 120,000 | 19,420 | 1,200 |
| 2012-11-08 | 110,600 | 126,800 | 103,000 | 105,000 | 32,865 | 1,050 |
| 2012-11-07 | 95,000 | 105,300 | 93,600 | 103,000 | 29,007 | 1,030 |
| 2012-11-06 | 87,700 | 94,000 | 85,100 | 91,200 | 13,044 | 912 |
| 2012-11-05 | 87,800 | 98,800 | 86,500 | 89,100 | 23,324 | 891 |
| 2012-11-02 | 77,800 | 88,800 | 76,000 | 86,900 | 29,667 | 869 |
| 2012-11-01 | 70,500 | 75,300 | 68,900 | 74,800 | 11,023 | 748 |
| 2012-10-31 | 72,000 | 74,500 | 70,400 | 71,200 | 11,542 | 712 |
| 2012-10-30 | 69,000 | 77,900 | 67,600 | 71,900 | 30,906 | 719 |
| 2012-10-29 | 69,000 | 69,000 | 67,400 | 69,000 | 17,643 | 690 |
| 2012-10-26 | 61,000 | 61,900 | 59,000 | 59,000 | 4,793 | 590 |
| 2012-10-25 | 58,400 | 60,500 | 58,200 | 60,000 | 2,774 | 600 |
| 2012-10-24 | 59,300 | 59,600 | 58,400 | 58,800 | 2,540 | 588 |
| 2012-10-23 | 59,500 | 60,000 | 58,700 | 59,800 | 2,255 | 598 |
| 2012-10-22 | 57,300 | 59,500 | 57,300 | 59,300 | 2,557 | 593 |
| 2012-10-19 | 59,100 | 59,400 | 57,700 | 58,500 | 2,176 | 585 |
| 2012-10-18 | 57,700 | 59,800 | 57,200 | 59,600 | 3,874 | 596 |
| 2012-10-17 | 60,400 | 60,900 | 57,800 | 58,100 | 4,603 | 581 |
| 2012-10-16 | 59,100 | 60,500 | 57,600 | 60,000 | 4,478 | 600 |
| 2012-10-15 | 61,400 | 61,500 | 58,600 | 60,100 | 4,744 | 601 |
| 2012-10-12 | 62,000 | 62,700 | 60,200 | 60,400 | 5,233 | 604 |
| 2012-10-11 | 58,400 | 62,100 | 57,600 | 62,000 | 9,381 | 620 |
| 2012-10-10 | 59,000 | 60,700 | 58,200 | 59,400 | 8,291 | 594 |
| 2012-10-09 | 62,200 | 62,800 | 57,000 | 57,100 | 12,751 | 571 |
| 2012-10-05 | 54,800 | 57,900 | 54,000 | 56,200 | 4,700 | 562 |
| 2012-10-04 | 53,900 | 54,800 | 53,600 | 54,400 | 1,367 | 544 |
| 2012-10-03 | 53,100 | 54,400 | 52,900 | 53,500 | 1,960 | 535 |
| 2012-10-02 | 56,600 | 56,900 | 53,700 | 53,700 | 5,565 | 537 |
| 2012-10-01 | 53,000 | 53,400 | 51,600 | 51,600 | 2,400 | 516 |
| 2012-09-28 | 53,200 | 54,800 | 52,700 | 53,200 | 2,390 | 532 |
| 2012-09-27 | 54,700 | 55,400 | 52,500 | 53,100 | 2,776 | 531 |
| 2012-09-26 | 55,100 | 56,300 | 54,500 | 54,800 | 2,072 | 548 |
| 2012-09-25 | 57,500 | 57,600 | 55,100 | 55,700 | 3,721 | 557 |
| 2012-09-24 | 56,700 | 58,500 | 55,900 | 57,900 | 5,973 | 579 |
| 2012-09-21 | 52,800 | 55,500 | 52,500 | 55,000 | 3,116 | 550 |
| 2012-09-20 | 54,200 | 54,800 | 52,900 | 53,600 | 2,198 | 536 |
| 2012-09-19 | 54,500 | 55,800 | 54,000 | 54,800 | 2,129 | 548 |
| 2012-09-18 | 54,000 | 55,800 | 53,000 | 54,700 | 2,673 | 547 |
| 2012-09-14 | 55,000 | 55,400 | 53,600 | 54,200 | 2,937 | 542 |
| 2012-09-13 | 52,800 | 55,300 | 51,600 | 54,600 | 3,379 | 546 |
| 2012-09-12 | 54,800 | 55,000 | 51,800 | 52,800 | 3,265 | 528 |
| 2012-09-11 | 50,000 | 55,500 | 50,000 | 53,800 | 4,986 | 538 |
| 2012-09-10 | 51,900 | 51,900 | 50,000 | 50,800 | 1,470 | 508 |
| 2012-09-07 | 49,400 | 51,300 | 49,250 | 50,900 | 1,904 | 509 |
| 2012-09-06 | 49,000 | 49,800 | 48,650 | 49,000 | 1,076 | 490 |
| 2012-09-05 | 49,950 | 51,500 | 49,000 | 49,150 | 2,337 | 491.50 |
| 2012-09-04 | 51,000 | 51,600 | 50,000 | 50,700 | 1,766 | 507 |
| 2012-09-03 | 48,850 | 51,600 | 48,000 | 51,200 | 2,856 | 512 |
| 2012-08-31 | 49,900 | 50,100 | 48,200 | 48,850 | 3,101 | 488.50 |
| 2012-08-30 | 51,700 | 51,800 | 50,600 | 50,600 | 1,493 | 506 |
| 2012-08-29 | 51,400 | 52,000 | 51,000 | 51,600 | 1,206 | 516 |
| 2012-08-28 | 53,800 | 54,000 | 51,600 | 52,000 | 2,541 | 520 |
| 2012-08-27 | 52,100 | 55,500 | 52,000 | 53,100 | 4,041 | 531 |
| 2012-08-24 | 51,300 | 51,900 | 51,100 | 51,400 | 1,003 | 514 |
| 2012-08-23 | 51,100 | 52,100 | 50,600 | 51,800 | 1,153 | 518 |
| 2012-08-22 | 50,600 | 52,800 | 50,100 | 51,300 | 1,948 | 513 |
| 2012-08-21 | 51,500 | 52,000 | 51,000 | 51,200 | 1,887 | 512 |
| 2012-08-20 | 53,000 | 53,400 | 51,500 | 52,400 | 1,547 | 524 |
| 2012-08-17 | 53,100 | 53,500 | 52,000 | 52,600 | 1,946 | 526 |
| 2012-08-16 | 54,500 | 54,500 | 52,800 | 53,100 | 2,392 | 531 |
| 2012-08-15 | 53,100 | 55,500 | 53,000 | 54,500 | 3,531 | 545 |
| 2012-08-14 | 52,200 | 53,800 | 51,500 | 53,000 | 2,530 | 530 |
| 2012-08-13 | 51,500 | 52,600 | 50,800 | 52,100 | 1,338 | 521 |
| 2012-08-10 | 51,600 | 52,400 | 50,300 | 52,000 | 2,236 | 520 |
| 2012-08-09 | 52,100 | 52,500 | 50,100 | 51,900 | 3,356 | 519 |
| 2012-08-08 | 52,700 | 54,900 | 51,700 | 52,300 | 3,716 | 523 |
| 2012-08-07 | 54,000 | 56,000 | 53,800 | 54,100 | 2,040 | 541 |
| 2012-08-06 | 54,800 | 57,000 | 54,000 | 55,000 | 3,594 | 550 |
| 2012-08-03 | 55,900 | 56,400 | 51,500 | 52,800 | 8,374 | 528 |
| 2012-08-02 | 59,000 | 59,700 | 58,000 | 58,000 | 2,154 | 580 |
| 2012-08-01 | 60,600 | 61,000 | 58,400 | 59,600 | 3,779 | 596 |
| 2012-07-31 | 59,700 | 62,300 | 59,200 | 60,500 | 6,801 | 605 |
| 2012-07-30 | 58,500 | 61,900 | 56,700 | 59,600 | 9,887 | 596 |
| 2012-07-27 | 59,500 | 59,700 | 56,000 | 57,500 | 4,411 | 575 |
| 2012-07-26 | 55,100 | 59,000 | 55,100 | 57,500 | 6,999 | 575 |
| 2012-07-25 | 57,800 | 59,100 | 54,000 | 54,700 | 6,993 | 547 |
| 2012-07-24 | 51,300 | 60,200 | 51,200 | 58,100 | 13,101 | 581 |
| 2012-07-23 | 58,800 | 58,800 | 53,000 | 53,300 | 9,373 | 533 |
| 2012-07-20 | 61,000 | 65,500 | 57,500 | 59,400 | 13,641 | 594 |
| 2012-07-19 | 65,000 | 66,900 | 62,400 | 62,600 | 16,482 | 626 |
| 2012-07-18 | 64,500 | 65,500 | 60,200 | 65,500 | 20,820 | 655 |
| 2012-07-17 | 56,200 | 58,900 | 54,300 | 55,500 | 14,391 | 555 |
| 2012-07-13 | 48,500 | 52,500 | 48,300 | 52,000 | 5,500 | 520 |
| 2012-07-12 | 48,000 | 51,000 | 47,000 | 49,200 | 5,236 | 492 |
| 2012-07-11 | 50,700 | 51,100 | 47,000 | 48,100 | 6,969 | 481 |
| 2012-07-10 | 51,400 | 54,200 | 49,600 | 51,600 | 9,883 | 516 |
| 2012-07-09 | 54,900 | 55,000 | 51,500 | 51,600 | 5,419 | 516 |
| 2012-07-06 | 55,800 | 56,600 | 53,200 | 54,400 | 7,173 | 544 |
| 2012-07-05 | 56,000 | 57,500 | 55,200 | 56,500 | 10,394 | 565 |
| 2012-07-04 | 53,000 | 55,000 | 51,500 | 54,000 | 8,296 | 540 |
| 2012-07-03 | 53,800 | 57,900 | 51,000 | 52,000 | 25,280 | 520 |
| 2012-07-02 | 47,150 | 50,800 | 45,700 | 50,800 | 20,278 | 508 |
| 2012-06-29 | 44,300 | 45,950 | 42,800 | 43,750 | 6,069 | 437.50 |
| 2012-06-28 | 47,500 | 49,900 | 44,000 | 44,700 | 15,071 | 447 |
| 2012-06-27 | 42,000 | 43,800 | 41,750 | 43,300 | 4,156 | 433 |
| 2012-06-26 | 41,550 | 42,550 | 41,350 | 41,700 | 3,155 | 417 |
| 2012-06-25 | 42,450 | 44,150 | 41,900 | 42,600 | 8,943 | 426 |
| 2012-06-22 | 37,200 | 40,550 | 36,500 | 40,350 | 7,191 | 403.50 |
| 2012-06-21 | 37,800 | 38,950 | 37,000 | 37,800 | 5,920 | 378 |
| 2012-06-20 | 35,950 | 38,000 | 35,650 | 37,250 | 6,316 | 372.50 |
| 2012-06-19 | 36,550 | 36,600 | 35,850 | 35,950 | 2,244 | 359.50 |
| 2012-06-18 | 36,500 | 37,750 | 36,000 | 36,600 | 4,511 | 366 |
| 2012-06-15 | 35,250 | 36,350 | 34,800 | 35,700 | 3,195 | 357 |
| 2012-06-14 | 35,200 | 36,000 | 34,700 | 35,250 | 2,262 | 352.50 |
| 2012-06-13 | 35,150 | 37,200 | 34,700 | 35,150 | 5,653 | 351.50 |
| 2012-06-12 | 35,100 | 36,300 | 34,200 | 35,500 | 2,660 | 355 |
| 2012-06-11 | 35,250 | 36,600 | 35,000 | 35,600 | 3,619 | 356 |
| 2012-06-08 | 35,800 | 35,900 | 34,150 | 34,300 | 2,983 | 343 |
| 2012-06-07 | 37,200 | 37,950 | 35,450 | 36,100 | 5,687 | 361 |
| 2012-06-06 | 34,100 | 37,800 | 33,500 | 36,500 | 10,173 | 365 |
| 2012-06-05 | 30,750 | 33,200 | 30,700 | 32,700 | 5,258 | 327 |
| 2012-06-04 | 31,750 | 32,950 | 30,500 | 30,700 | 6,463 | 307 |
| 2012-06-01 | 34,350 | 37,500 | 33,100 | 33,450 | 7,462 | 334.50 |
| 2012-05-31 | 32,800 | 35,750 | 32,200 | 35,000 | 5,123 | 350 |
| 2012-05-30 | 35,000 | 35,600 | 34,100 | 34,100 | 3,725 | 341 |
| 2012-05-29 | 33,400 | 36,200 | 33,200 | 35,000 | 4,725 | 350 |
| 2012-05-28 | 36,600 | 36,900 | 34,350 | 34,400 | 8,358 | 344 |
| 2012-05-25 | 35,800 | 41,050 | 35,200 | 38,700 | 12,859 | 387 |
| 2012-05-24 | 36,450 | 37,200 | 34,750 | 35,200 | 7,010 | 352 |
| 2012-05-23 | 39,500 | 39,650 | 35,800 | 37,150 | 8,442 | 371.50 |
| 2012-05-22 | 40,500 | 41,300 | 38,000 | 38,900 | 8,581 | 389 |
| 2012-05-21 | 40,050 | 42,550 | 39,800 | 39,850 | 6,774 | 398.50 |
| 2012-05-18 | 40,950 | 41,550 | 39,050 | 39,550 | 8,102 | 395.50 |
| 2012-05-17 | 41,900 | 43,650 | 38,500 | 43,050 | 7,784 | 430.50 |
| 2012-05-16 | 44,900 | 46,800 | 40,600 | 41,500 | 8,383 | 415 |
| 2012-05-15 | 41,700 | 45,800 | 37,400 | 43,500 | 27,416 | 435 |
| 2012-05-14 | 53,500 | 53,900 | 44,000 | 44,400 | 14,995 | 444 |
| 2012-05-11 | 61,100 | 62,600 | 52,100 | 52,500 | 10,814 | 525 |
| 2012-05-10 | 60,400 | 63,800 | 59,000 | 62,100 | 4,439 | 621 |
| 2012-05-09 | 64,500 | 64,800 | 58,000 | 59,500 | 6,098 | 595 |
| 2012-05-08 | 63,800 | 65,000 | 61,300 | 64,300 | 4,543 | 643 |
| 2012-05-07 | 65,700 | 67,900 | 62,800 | 63,900 | 7,183 | 639 |
| 2012-05-02 | 60,500 | 68,300 | 60,500 | 67,700 | 12,403 | 677 |
| 2012-05-01 | 63,000 | 64,900 | 59,000 | 61,200 | 12,070 | 612 |
| 2012-04-27 | 67,500 | 70,600 | 66,000 | 66,400 | 11,594 | 664 |
| 2012-04-26 | 68,400 | 77,400 | 65,000 | 69,500 | 27,797 | 695 |
| 2012-04-25 | 63,100 | 71,300 | 63,100 | 68,500 | 34,376 | 685 |
| 2012-04-24 | 60,700 | 62,700 | 59,200 | 61,300 | 8,665 | 613 |
| 2012-04-23 | 59,700 | 63,900 | 58,300 | 61,400 | 21,485 | 614 |
| 2012-04-20 | 53,300 | 54,900 | 51,200 | 54,700 | 9,233 | 547 |
| 2012-04-19 | 49,650 | 53,900 | 49,250 | 53,200 | 13,540 | 532 |
| 2012-04-18 | 50,300 | 51,200 | 48,350 | 49,650 | 7,208 | 496.50 |
| 2012-04-17 | 45,500 | 50,800 | 45,200 | 49,550 | 10,697 | 495.50 |
| 2012-04-16 | 47,500 | 47,600 | 45,850 | 45,900 | 4,789 | 459 |
| 2012-04-13 | 48,500 | 49,600 | 47,100 | 48,000 | 6,873 | 480 |
| 2012-04-12 | 45,500 | 48,000 | 45,500 | 47,500 | 7,899 | 475 |
| 2012-04-11 | 44,800 | 48,150 | 44,000 | 45,700 | 11,738 | 457 |
| 2012-04-10 | 46,250 | 49,200 | 45,150 | 45,950 | 13,729 | 459.50 |
| 2012-04-09 | 50,200 | 54,700 | 46,000 | 46,950 | 24,312 | 469.50 |
| 2012-04-06 | 42,000 | 48,500 | 41,100 | 47,750 | 22,814 | 477.50 |
| 2012-04-05 | 39,900 | 42,800 | 39,050 | 41,500 | 10,979 | 415 |
| 2012-04-04 | 38,750 | 39,500 | 37,700 | 38,500 | 4,644 | 385 |
| 2012-04-03 | 40,500 | 40,500 | 38,850 | 39,150 | 5,292 | 391.50 |
| 2012-04-02 | 40,000 | 41,500 | 38,550 | 40,950 | 8,928 | 409.50 |
| 2012-03-30 | 42,350 | 42,350 | 39,650 | 40,850 | 19,724 | 408.50 |
| 2012-03-29 | 35,450 | 35,600 | 34,700 | 35,350 | 1,579 | 353.50 |
| 2012-03-28 | 35,350 | 35,450 | 34,100 | 34,750 | 1,839 | 347.50 |
| 2012-03-27 | 34,400 | 38,300 | 34,000 | 35,100 | 5,055 | 351 |
| 2012-03-26 | 35,050 | 35,450 | 33,700 | 33,800 | 3,026 | 338 |
| 2012-03-23 | 36,300 | 36,850 | 34,300 | 35,550 | 4,762 | 355.50 |
| 2012-03-22 | 38,300 | 39,500 | 36,500 | 36,900 | 11,297 | 369 |
| 2012-03-21 | 33,800 | 36,450 | 33,300 | 36,200 | 8,013 | 362 |
| 2012-03-19 | 33,800 | 34,400 | 32,150 | 32,400 | 4,743 | 324 |
| 2012-03-16 | 33,700 | 33,750 | 32,850 | 33,050 | 2,136 | 330.50 |
| 2012-03-15 | 32,850 | 34,000 | 31,700 | 33,250 | 4,862 | 332.50 |
| 2012-03-14 | 31,500 | 32,850 | 31,250 | 32,750 | 3,671 | 327.50 |
| 2012-03-13 | 31,300 | 31,700 | 31,000 | 31,150 | 1,210 | 311.50 |
| 2012-03-12 | 30,850 | 31,900 | 30,850 | 31,200 | 1,857 | 312 |
| 2012-03-09 | 30,700 | 30,850 | 30,400 | 30,850 | 731 | 308.50 |
| 2012-03-08 | 30,650 | 30,900 | 30,500 | 30,600 | 714 | 306 |
| 2012-03-07 | 30,350 | 31,000 | 30,300 | 30,650 | 1,026 | 306.50 |
| 2012-03-06 | 31,300 | 31,300 | 30,650 | 30,850 | 892 | 308.50 |
| 2012-03-05 | 31,200 | 31,350 | 30,900 | 31,350 | 1,282 | 313.50 |
| 2012-03-02 | 30,050 | 31,250 | 29,520 | 30,800 | 1,891 | 308 |
| 2012-03-01 | 31,100 | 31,500 | 30,000 | 30,100 | 2,058 | 301 |
| 2012-02-29 | 31,350 | 32,000 | 30,650 | 31,200 | 3,665 | 312 |
| 2012-02-28 | 31,800 | 33,400 | 31,250 | 32,250 | 5,604 | 322.50 |
| 2012-02-27 | 30,150 | 31,900 | 30,000 | 31,750 | 2,944 | 317.50 |
| 2012-02-24 | 30,900 | 30,900 | 29,850 | 30,000 | 2,430 | 300 |
| 2012-02-23 | 32,050 | 32,200 | 30,700 | 31,050 | 3,369 | 310.50 |
| 2012-02-22 | 29,000 | 33,000 | 28,730 | 31,500 | 8,421 | 315 |
| 2012-02-21 | 29,000 | 29,010 | 28,500 | 28,730 | 1,598 | 287.30 |
| 2012-02-20 | 28,700 | 29,200 | 28,660 | 28,800 | 932 | 288 |
| 2012-02-17 | 29,060 | 29,200 | 28,610 | 28,830 | 1,477 | 288.30 |
| 2012-02-16 | 29,380 | 29,860 | 29,050 | 29,150 | 1,442 | 291.50 |
| 2012-02-15 | 28,430 | 30,500 | 28,420 | 29,880 | 3,912 | 298.80 |
| 2012-02-14 | 28,500 | 29,100 | 28,420 | 28,930 | 1,977 | 289.30 |
| 2012-02-13 | 28,770 | 29,250 | 28,300 | 28,940 | 2,865 | 289.40 |
| 2012-02-10 | 30,750 | 30,900 | 29,050 | 29,060 | 4,474 | 290.60 |
| 2012-02-09 | 30,600 | 31,150 | 30,200 | 30,900 | 1,839 | 309 |
| 2012-02-08 | 32,000 | 32,200 | 30,300 | 31,000 | 4,254 | 310 |
| 2012-02-07 | 31,400 | 32,500 | 31,400 | 32,200 | 2,506 | 322 |
| 2012-02-06 | 32,000 | 32,500 | 31,700 | 31,950 | 2,459 | 319.50 |
| 2012-02-03 | 33,050 | 33,350 | 31,850 | 32,000 | 4,057 | 320 |
| 2012-02-02 | 32,800 | 33,850 | 31,800 | 32,500 | 4,962 | 325 |
| 2012-02-01 | 32,000 | 32,800 | 31,200 | 32,200 | 4,845 | 322 |
| 2012-01-31 | 32,450 | 32,850 | 31,900 | 32,350 | 2,392 | 323.50 |
| 2012-01-30 | 33,750 | 33,800 | 32,000 | 32,500 | 3,653 | 325 |
| 2012-01-27 | 34,950 | 35,550 | 32,500 | 33,050 | 11,851 | 330.50 |
| 2012-01-26 | 34,750 | 38,550 | 34,050 | 35,650 | 12,856 | 356.50 |
| 2012-01-25 | 34,150 | 34,650 | 32,800 | 33,000 | 5,626 | 330 |
| 2012-01-24 | 33,200 | 36,400 | 32,800 | 34,850 | 10,428 | 348.50 |
| 2012-01-23 | 33,500 | 34,450 | 32,300 | 32,800 | 9,113 | 328 |
| 2012-01-20 | 37,650 | 39,450 | 33,700 | 34,850 | 12,829 | 348.50 |
| 2012-01-19 | 37,200 | 41,000 | 36,350 | 37,650 | 11,641 | 376.50 |
| 2012-01-18 | 41,750 | 43,800 | 38,500 | 39,300 | 14,431 | 393 |
| 2012-01-17 | 34,500 | 40,950 | 34,500 | 40,100 | 19,366 | 401 |
| 2012-01-16 | 33,500 | 35,450 | 33,000 | 33,950 | 7,813 | 339.50 |
| 2012-01-13 | 31,400 | 35,250 | 29,900 | 34,750 | 15,455 | 347.50 |
| 2012-01-12 | 34,200 | 34,500 | 32,500 | 33,500 | 26,359 | 335 |
| 2012-01-11 | 29,380 | 30,500 | 28,600 | 29,500 | 9,529 | 295 |
| 2012-01-10 | 29,000 | 29,900 | 27,350 | 29,040 | 7,521 | 290.40 |
| 2012-01-06 | 24,900 | 27,700 | 24,030 | 27,250 | 7,948 | 272.50 |
| 2012-01-05 | 24,900 | 24,970 | 24,000 | 24,010 | 1,349 | 240.10 |
| 2012-01-04 | 25,430 | 26,970 | 24,610 | 25,000 | 3,555 | 250 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株
