4719 (株)アルファシステムズ 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 | 1,082 | 1,100 | 1,080 | 1,093 | 4,500 | 1,093 |
| 2012-12-27 | 1,082 | 1,087 | 1,072 | 1,084 | 6,200 | 1,084 |
| 2012-12-26 | 1,098 | 1,098 | 1,082 | 1,082 | 2,100 | 1,082 |
| 2012-12-25 | 1,098 | 1,098 | 1,062 | 1,098 | 12,600 | 1,098 |
| 2012-12-21 | 1,083 | 1,098 | 1,072 | 1,080 | 7,400 | 1,080 |
| 2012-12-20 | 1,083 | 1,108 | 1,083 | 1,092 | 12,600 | 1,092 |
| 2012-12-19 | 1,082 | 1,100 | 1,081 | 1,082 | 15,000 | 1,082 |
| 2012-12-18 | 1,078 | 1,098 | 1,071 | 1,098 | 38,700 | 1,098 |
| 2012-12-17 | 1,049 | 1,065 | 1,049 | 1,065 | 12,700 | 1,065 |
| 2012-12-14 | 1,040 | 1,068 | 1,040 | 1,054 | 24,100 | 1,054 |
| 2012-12-13 | 1,078 | 1,084 | 1,066 | 1,069 | 20,300 | 1,069 |
| 2012-12-12 | 1,079 | 1,095 | 1,077 | 1,083 | 33,100 | 1,083 |
| 2012-12-11 | 1,029 | 1,061 | 1,027 | 1,059 | 12,900 | 1,059 |
| 2012-12-10 | 1,005 | 1,028 | 1,005 | 1,026 | 8,000 | 1,026 |
| 2012-12-07 | 1,000 | 1,010 | 997 | 1,005 | 10,500 | 1,005 |
| 2012-12-06 | 1,000 | 1,001 | 995 | 1,000 | 7,200 | 1,000 |
| 2012-12-05 | 988 | 1,000 | 986 | 997 | 2,400 | 997 |
| 2012-12-04 | 982 | 994 | 982 | 988 | 2,600 | 988 |
| 2012-12-03 | 982 | 984 | 981 | 982 | 1,900 | 982 |
| 2012-11-30 | 985 | 985 | 980 | 980 | 4,800 | 980 |
| 2012-11-29 | 981 | 986 | 981 | 983 | 5,500 | 983 |
| 2012-11-28 | 988 | 988 | 979 | 980 | 4,000 | 980 |
| 2012-11-27 | 982 | 994 | 981 | 994 | 8,200 | 994 |
| 2012-11-26 | 990 | 995 | 986 | 992 | 4,100 | 992 |
| 2012-11-22 | 980 | 985 | 980 | 985 | 7,000 | 985 |
| 2012-11-21 | 965 | 980 | 965 | 967 | 3,100 | 967 |
| 2012-11-20 | 976 | 981 | 963 | 965 | 5,900 | 965 |
| 2012-11-19 | 971 | 980 | 971 | 976 | 6,000 | 976 |
| 2012-11-16 | 960 | 978 | 960 | 968 | 7,700 | 968 |
| 2012-11-15 | 969 | 969 | 961 | 963 | 5,300 | 963 |
| 2012-11-14 | 960 | 969 | 951 | 964 | 5,100 | 964 |
| 2012-11-13 | 946 | 960 | 932 | 959 | 4,200 | 959 |
| 2012-11-12 | 954 | 957 | 945 | 946 | 16,200 | 946 |
| 2012-11-09 | 968 | 973 | 957 | 969 | 8,800 | 969 |
| 2012-11-08 | 959 | 969 | 955 | 969 | 6,300 | 969 |
| 2012-11-07 | 973 | 975 | 951 | 958 | 9,600 | 958 |
| 2012-11-06 | 965 | 970 | 965 | 969 | 4,100 | 969 |
| 2012-11-05 | 972 | 973 | 965 | 965 | 3,900 | 965 |
| 2012-11-02 | 966 | 972 | 959 | 971 | 13,000 | 971 |
| 2012-11-01 | 943 | 965 | 943 | 958 | 4,300 | 958 |
| 2012-10-31 | 947 | 970 | 938 | 943 | 12,500 | 943 |
| 2012-10-30 | 951 | 953 | 938 | 946 | 8,800 | 946 |
| 2012-10-29 | 965 | 976 | 950 | 953 | 9,400 | 953 |
| 2012-10-26 | 985 | 985 | 962 | 966 | 12,500 | 966 |
| 2012-10-25 | 970 | 985 | 965 | 983 | 12,100 | 983 |
| 2012-10-24 | 975 | 978 | 969 | 969 | 8,800 | 969 |
| 2012-10-23 | 988 | 993 | 970 | 981 | 11,900 | 981 |
| 2012-10-22 | 992 | 1,003 | 990 | 990 | 9,200 | 990 |
| 2012-10-19 | 1,003 | 1,003 | 995 | 1,000 | 6,500 | 1,000 |
| 2012-10-18 | 1,029 | 1,031 | 1,001 | 1,003 | 5,900 | 1,003 |
| 2012-10-17 | 999 | 1,038 | 999 | 1,036 | 17,300 | 1,036 |
| 2012-10-16 | 1,000 | 1,000 | 983 | 984 | 3,000 | 984 |
| 2012-10-15 | 1,011 | 1,011 | 977 | 988 | 6,400 | 988 |
| 2012-10-12 | 1,003 | 1,017 | 1,001 | 1,001 | 17,200 | 1,001 |
| 2012-10-11 | 1,008 | 1,032 | 1,008 | 1,032 | 9,500 | 1,032 |
| 2012-10-10 | 1,011 | 1,022 | 1,005 | 1,005 | 5,500 | 1,005 |
| 2012-10-09 | 1,009 | 1,018 | 1,006 | 1,011 | 3,300 | 1,011 |
| 2012-10-05 | 1,024 | 1,029 | 1,005 | 1,005 | 2,800 | 1,005 |
| 2012-10-04 | 1,006 | 1,026 | 1,000 | 1,024 | 4,000 | 1,024 |
| 2012-10-03 | 1,005 | 1,020 | 1,003 | 1,003 | 3,100 | 1,003 |
| 2012-10-02 | 1,025 | 1,025 | 1,005 | 1,008 | 2,300 | 1,008 |
| 2012-10-01 | 1,021 | 1,021 | 1,005 | 1,010 | 3,400 | 1,010 |
| 2012-09-28 | 1,067 | 1,067 | 1,020 | 1,020 | 5,900 | 1,020 |
| 2012-09-27 | 1,059 | 1,060 | 1,025 | 1,060 | 4,400 | 1,060 |
| 2012-09-26 | 1,040 | 1,059 | 1,006 | 1,059 | 3,200 | 1,059 |
| 2012-09-25 | 1,033 | 1,078 | 1,031 | 1,078 | 3,900 | 1,078 |
| 2012-09-24 | 1,042 | 1,045 | 1,030 | 1,045 | 3,400 | 1,045 |
| 2012-09-21 | 1,060 | 1,060 | 1,033 | 1,033 | 5,100 | 1,033 |
| 2012-09-20 | 1,062 | 1,062 | 1,036 | 1,061 | 2,300 | 1,061 |
| 2012-09-19 | 1,062 | 1,073 | 1,040 | 1,069 | 2,700 | 1,069 |
| 2012-09-18 | 1,062 | 1,070 | 1,056 | 1,059 | 3,500 | 1,059 |
| 2012-09-14 | 1,089 | 1,095 | 1,050 | 1,087 | 7,800 | 1,087 |
| 2012-09-13 | 1,095 | 1,095 | 1,033 | 1,090 | 3,000 | 1,090 |
| 2012-09-12 | 1,098 | 1,098 | 1,070 | 1,084 | 13,000 | 1,084 |
| 2012-09-11 | 1,044 | 1,068 | 1,036 | 1,068 | 6,400 | 1,068 |
| 2012-09-10 | 1,018 | 1,043 | 1,018 | 1,043 | 3,300 | 1,043 |
| 2012-09-07 | 1,031 | 1,040 | 1,009 | 1,009 | 3,100 | 1,009 |
| 2012-09-06 | 1,022 | 1,030 | 1,017 | 1,030 | 1,800 | 1,030 |
| 2012-09-05 | 1,020 | 1,037 | 1,008 | 1,022 | 1,600 | 1,022 |
| 2012-09-04 | 1,012 | 1,030 | 1,009 | 1,020 | 2,600 | 1,020 |
| 2012-09-03 | 1,042 | 1,043 | 1,021 | 1,022 | 3,000 | 1,022 |
| 2012-08-31 | 1,042 | 1,060 | 1,035 | 1,052 | 1,700 | 1,052 |
| 2012-08-30 | 1,082 | 1,090 | 1,057 | 1,057 | 1,700 | 1,057 |
| 2012-08-29 | 1,100 | 1,100 | 1,085 | 1,085 | 1,500 | 1,085 |
| 2012-08-28 | 1,082 | 1,100 | 1,082 | 1,100 | 2,400 | 1,100 |
| 2012-08-27 | 1,119 | 1,119 | 1,081 | 1,082 | 1,200 | 1,082 |
| 2012-08-24 | 1,102 | 1,105 | 1,046 | 1,100 | 2,200 | 1,100 |
| 2012-08-23 | 1,123 | 1,123 | 1,094 | 1,105 | 1,700 | 1,105 |
| 2012-08-22 | 1,120 | 1,124 | 1,112 | 1,118 | 1,600 | 1,118 |
| 2012-08-21 | 1,116 | 1,118 | 1,103 | 1,117 | 900 | 1,117 |
| 2012-08-20 | 1,120 | 1,120 | 1,100 | 1,109 | 1,500 | 1,109 |
| 2012-08-17 | 1,125 | 1,125 | 1,103 | 1,120 | 2,000 | 1,120 |
| 2012-08-16 | 1,120 | 1,125 | 1,111 | 1,125 | 2,900 | 1,125 |
| 2012-08-15 | 1,126 | 1,126 | 1,106 | 1,119 | 3,400 | 1,119 |
| 2012-08-14 | 1,095 | 1,125 | 1,095 | 1,125 | 2,700 | 1,125 |
| 2012-08-13 | 1,130 | 1,130 | 1,104 | 1,125 | 2,300 | 1,125 |
| 2012-08-10 | 1,130 | 1,135 | 1,107 | 1,125 | 11,300 | 1,125 |
| 2012-08-09 | 1,095 | 1,122 | 1,095 | 1,122 | 6,400 | 1,122 |
| 2012-08-08 | 1,095 | 1,095 | 1,072 | 1,094 | 2,300 | 1,094 |
| 2012-08-07 | 1,095 | 1,095 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2012-08-06 | 1,083 | 1,094 | 1,083 | 1,094 | 400 | 1,094 |
| 2012-08-03 | 1,056 | 1,084 | 1,056 | 1,084 | 2,300 | 1,084 |
| 2012-08-02 | 1,024 | 1,080 | 1,024 | 1,056 | 6,700 | 1,056 |
| 2012-08-01 | 1,013 | 1,017 | 1,006 | 1,017 | 600 | 1,017 |
| 2012-07-31 | 1,034 | 1,038 | 1,009 | 1,009 | 800 | 1,009 |
| 2012-07-30 | 1,025 | 1,025 | 1,000 | 1,020 | 1,900 | 1,020 |
| 2012-07-27 | 1,023 | 1,023 | 1,008 | 1,018 | 500 | 1,018 |
| 2012-07-26 | 1,018 | 1,018 | 1,004 | 1,013 | 1,700 | 1,013 |
| 2012-07-25 | 1,020 | 1,020 | 1,002 | 1,004 | 1,600 | 1,004 |
| 2012-07-24 | 1,005 | 1,073 | 1,005 | 1,029 | 1,900 | 1,029 |
| 2012-07-23 | 1,069 | 1,069 | 1,034 | 1,034 | 1,900 | 1,034 |
| 2012-07-20 | 1,070 | 1,079 | 1,067 | 1,069 | 3,900 | 1,069 |
| 2012-07-19 | 1,074 | 1,076 | 1,066 | 1,076 | 5,300 | 1,076 |
| 2012-07-18 | 1,055 | 1,055 | 1,021 | 1,047 | 1,700 | 1,047 |
| 2012-07-17 | 1,072 | 1,080 | 1,054 | 1,055 | 2,100 | 1,055 |
| 2012-07-13 | 1,053 | 1,080 | 1,053 | 1,072 | 10,600 | 1,072 |
| 2012-07-12 | 1,079 | 1,079 | 1,051 | 1,051 | 22,800 | 1,051 |
| 2012-07-11 | 1,077 | 1,077 | 1,057 | 1,069 | 16,700 | 1,069 |
| 2012-07-10 | 1,054 | 1,085 | 1,054 | 1,073 | 9,600 | 1,073 |
| 2012-07-09 | 1,067 | 1,084 | 1,055 | 1,058 | 4,000 | 1,058 |
| 2012-07-06 | 1,050 | 1,080 | 1,050 | 1,057 | 4,500 | 1,057 |
| 2012-07-05 | 1,057 | 1,060 | 1,050 | 1,051 | 2,200 | 1,051 |
| 2012-07-04 | 1,059 | 1,069 | 1,047 | 1,050 | 5,900 | 1,050 |
| 2012-07-03 | 1,042 | 1,060 | 1,042 | 1,055 | 4,200 | 1,055 |
| 2012-07-02 | 1,070 | 1,070 | 1,041 | 1,041 | 1,800 | 1,041 |
| 2012-06-29 | 1,051 | 1,070 | 1,030 | 1,070 | 5,600 | 1,070 |
| 2012-06-28 | 1,040 | 1,052 | 1,040 | 1,052 | 3,300 | 1,052 |
| 2012-06-27 | 1,053 | 1,053 | 1,012 | 1,022 | 3,600 | 1,022 |
| 2012-06-26 | 1,030 | 1,055 | 1,030 | 1,053 | 3,600 | 1,053 |
| 2012-06-25 | 1,045 | 1,045 | 999 | 1,030 | 5,600 | 1,030 |
| 2012-06-22 | 1,044 | 1,060 | 1,040 | 1,045 | 2,700 | 1,045 |
| 2012-06-21 | 1,060 | 1,063 | 1,040 | 1,063 | 2,900 | 1,063 |
| 2012-06-20 | 1,062 | 1,070 | 1,059 | 1,063 | 3,600 | 1,063 |
| 2012-06-19 | 1,034 | 1,057 | 1,033 | 1,057 | 36,300 | 1,057 |
| 2012-06-18 | 1,017 | 1,020 | 1,004 | 1,015 | 27,300 | 1,015 |
| 2012-06-15 | 1,052 | 1,052 | 1,031 | 1,040 | 19,400 | 1,040 |
| 2012-06-14 | 1,060 | 1,075 | 1,050 | 1,056 | 6,900 | 1,056 |
| 2012-06-13 | 1,095 | 1,095 | 1,066 | 1,068 | 7,200 | 1,068 |
| 2012-06-12 | 1,080 | 1,093 | 1,068 | 1,093 | 25,800 | 1,093 |
| 2012-06-11 | 1,050 | 1,084 | 1,040 | 1,083 | 13,600 | 1,083 |
| 2012-06-08 | 996 | 1,029 | 996 | 1,029 | 9,000 | 1,029 |
| 2012-06-07 | 989 | 998 | 987 | 995 | 6,800 | 995 |
| 2012-06-06 | 977 | 983 | 972 | 983 | 1,700 | 983 |
| 2012-06-05 | 987 | 999 | 969 | 977 | 6,800 | 977 |
| 2012-06-04 | 984 | 1,003 | 982 | 999 | 4,500 | 999 |
| 2012-06-01 | 1,018 | 1,030 | 1,000 | 1,021 | 2,800 | 1,021 |
| 2012-05-31 | 984 | 1,019 | 984 | 1,019 | 4,400 | 1,019 |
| 2012-05-30 | 989 | 999 | 987 | 990 | 5,000 | 990 |
| 2012-05-29 | 979 | 1,022 | 979 | 1,001 | 3,000 | 1,001 |
| 2012-05-28 | 1,003 | 1,004 | 985 | 985 | 2,900 | 985 |
| 2012-05-25 | 1,030 | 1,030 | 1,019 | 1,025 | 2,100 | 1,025 |
| 2012-05-24 | 1,048 | 1,048 | 1,021 | 1,022 | 4,400 | 1,022 |
| 2012-05-23 | 1,056 | 1,058 | 1,047 | 1,053 | 7,000 | 1,053 |
| 2012-05-22 | 1,058 | 1,058 | 1,044 | 1,045 | 2,200 | 1,045 |
| 2012-05-21 | 1,049 | 1,065 | 1,042 | 1,065 | 3,000 | 1,065 |
| 2012-05-18 | 1,047 | 1,094 | 1,030 | 1,065 | 3,100 | 1,065 |
| 2012-05-17 | 1,061 | 1,095 | 1,052 | 1,080 | 5,300 | 1,080 |
| 2012-05-16 | 1,110 | 1,136 | 1,036 | 1,050 | 15,500 | 1,050 |
| 2012-05-15 | 1,175 | 1,175 | 1,123 | 1,130 | 36,800 | 1,130 |
| 2012-05-14 | 1,140 | 1,162 | 1,140 | 1,146 | 11,100 | 1,146 |
| 2012-05-11 | 1,177 | 1,184 | 1,158 | 1,161 | 18,400 | 1,161 |
| 2012-05-10 | 1,125 | 1,174 | 1,125 | 1,166 | 9,900 | 1,166 |
| 2012-05-09 | 1,142 | 1,150 | 1,125 | 1,144 | 8,200 | 1,144 |
| 2012-05-08 | 1,130 | 1,150 | 1,130 | 1,142 | 7,600 | 1,142 |
| 2012-05-07 | 1,125 | 1,155 | 1,091 | 1,128 | 9,200 | 1,128 |
| 2012-05-02 | 1,140 | 1,150 | 1,130 | 1,146 | 7,200 | 1,146 |
| 2012-05-01 | 1,143 | 1,150 | 1,139 | 1,140 | 6,900 | 1,140 |
| 2012-04-27 | 1,173 | 1,173 | 1,140 | 1,154 | 7,700 | 1,154 |
| 2012-04-26 | 1,179 | 1,190 | 1,162 | 1,164 | 5,400 | 1,164 |
| 2012-04-25 | 1,157 | 1,180 | 1,157 | 1,179 | 6,200 | 1,179 |
| 2012-04-24 | 1,155 | 1,156 | 1,092 | 1,135 | 9,500 | 1,135 |
| 2012-04-23 | 1,207 | 1,208 | 1,134 | 1,155 | 10,600 | 1,155 |
| 2012-04-20 | 1,200 | 1,203 | 1,184 | 1,201 | 18,400 | 1,201 |
| 2012-04-19 | 1,173 | 1,173 | 1,152 | 1,153 | 2,000 | 1,153 |
| 2012-04-18 | 1,133 | 1,180 | 1,133 | 1,180 | 5,100 | 1,180 |
| 2012-04-17 | 1,146 | 1,149 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2012-04-16 | 1,166 | 1,168 | 1,151 | 1,155 | 5,300 | 1,155 |
| 2012-04-13 | 1,167 | 1,170 | 1,153 | 1,169 | 7,800 | 1,169 |
| 2012-04-12 | 1,139 | 1,160 | 1,138 | 1,154 | 14,600 | 1,154 |
| 2012-04-11 | 1,151 | 1,155 | 1,090 | 1,155 | 23,300 | 1,155 |
| 2012-04-10 | 1,163 | 1,163 | 1,155 | 1,163 | 10,000 | 1,163 |
| 2012-04-09 | 1,160 | 1,160 | 1,154 | 1,157 | 4,200 | 1,157 |
| 2012-04-06 | 1,144 | 1,160 | 1,143 | 1,160 | 5,500 | 1,160 |
| 2012-04-05 | 1,133 | 1,160 | 1,133 | 1,160 | 5,200 | 1,160 |
| 2012-04-04 | 1,151 | 1,175 | 1,150 | 1,154 | 3,000 | 1,154 |
| 2012-04-03 | 1,166 | 1,171 | 1,159 | 1,161 | 5,000 | 1,161 |
| 2012-04-02 | 1,189 | 1,191 | 1,164 | 1,166 | 8,800 | 1,166 |
| 2012-03-30 | 1,179 | 1,200 | 1,170 | 1,200 | 6,400 | 1,200 |
| 2012-03-29 | 1,180 | 1,190 | 1,142 | 1,185 | 18,600 | 1,185 |
| 2012-03-28 | 1,182 | 1,190 | 1,140 | 1,190 | 13,100 | 1,190 |
| 2012-03-27 | 1,388 | 1,438 | 1,385 | 1,438 | 10,500 | 1,198.33 |
| 2012-03-26 | 1,398 | 1,414 | 1,388 | 1,388 | 9,500 | 1,156.67 |
| 2012-03-23 | 1,398 | 1,418 | 1,398 | 1,415 | 6,000 | 1,179.17 |
| 2012-03-22 | 1,384 | 1,436 | 1,383 | 1,428 | 8,100 | 1,190 |
| 2012-03-21 | 1,438 | 1,438 | 1,381 | 1,384 | 9,100 | 1,153.33 |
| 2012-03-19 | 1,372 | 1,449 | 1,360 | 1,439 | 19,200 | 1,199.17 |
| 2012-03-16 | 1,385 | 1,387 | 1,376 | 1,385 | 7,000 | 1,154.17 |
| 2012-03-15 | 1,416 | 1,427 | 1,385 | 1,385 | 15,300 | 1,154.17 |
| 2012-03-14 | 1,422 | 1,429 | 1,416 | 1,416 | 21,200 | 1,180 |
| 2012-03-13 | 1,423 | 1,423 | 1,395 | 1,399 | 22,300 | 1,165.83 |
| 2012-03-12 | 1,420 | 1,448 | 1,410 | 1,424 | 37,000 | 1,186.67 |
| 2012-03-09 | 1,384 | 1,420 | 1,384 | 1,420 | 22,100 | 1,183.33 |
| 2012-03-08 | 1,363 | 1,394 | 1,363 | 1,389 | 5,100 | 1,157.50 |
| 2012-03-07 | 1,350 | 1,364 | 1,342 | 1,363 | 4,800 | 1,135.83 |
| 2012-03-06 | 1,357 | 1,364 | 1,348 | 1,353 | 4,400 | 1,127.50 |
| 2012-03-05 | 1,350 | 1,366 | 1,350 | 1,359 | 3,200 | 1,132.50 |
| 2012-03-02 | 1,350 | 1,360 | 1,337 | 1,352 | 2,500 | 1,126.67 |
| 2012-03-01 | 1,350 | 1,352 | 1,329 | 1,351 | 19,900 | 1,125.83 |
| 2012-02-29 | 1,350 | 1,355 | 1,321 | 1,355 | 8,300 | 1,129.17 |
| 2012-02-28 | 1,331 | 1,360 | 1,331 | 1,340 | 21,600 | 1,116.67 |
| 2012-02-27 | 1,299 | 1,350 | 1,295 | 1,338 | 21,700 | 1,115 |
| 2012-02-24 | 1,219 | 1,319 | 1,219 | 1,287 | 13,900 | 1,072.50 |
| 2012-02-23 | 1,220 | 1,220 | 1,207 | 1,219 | 4,700 | 1,015.83 |
| 2012-02-22 | 1,208 | 1,219 | 1,182 | 1,211 | 5,500 | 1,009.17 |
| 2012-02-21 | 1,190 | 1,205 | 1,182 | 1,200 | 2,700 | 1,000 |
| 2012-02-20 | 1,200 | 1,207 | 1,200 | 1,201 | 2,200 | 1,000.83 |
| 2012-02-17 | 1,213 | 1,220 | 1,197 | 1,200 | 4,400 | 1,000 |
| 2012-02-16 | 1,202 | 1,204 | 1,185 | 1,190 | 10,200 | 991.67 |
| 2012-02-15 | 1,213 | 1,216 | 1,211 | 1,214 | 4,100 | 1,011.67 |
| 2012-02-14 | 1,200 | 1,214 | 1,199 | 1,214 | 2,400 | 1,011.67 |
| 2012-02-13 | 1,201 | 1,206 | 1,186 | 1,201 | 11,000 | 1,000.83 |
| 2012-02-10 | 1,217 | 1,217 | 1,200 | 1,209 | 14,300 | 1,007.50 |
| 2012-02-09 | 1,204 | 1,210 | 1,201 | 1,207 | 6,500 | 1,005.83 |
| 2012-02-08 | 1,200 | 1,210 | 1,195 | 1,206 | 18,200 | 1,005 |
| 2012-02-07 | 1,194 | 1,194 | 1,176 | 1,189 | 3,100 | 990.83 |
| 2012-02-06 | 1,194 | 1,208 | 1,168 | 1,186 | 12,800 | 988.33 |
| 2012-02-03 | 1,190 | 1,192 | 1,173 | 1,173 | 3,700 | 977.50 |
| 2012-02-02 | 1,203 | 1,210 | 1,191 | 1,191 | 5,100 | 992.50 |
| 2012-02-01 | 1,200 | 1,221 | 1,200 | 1,205 | 19,400 | 1,004.17 |
| 2012-01-31 | 1,189 | 1,219 | 1,150 | 1,217 | 11,600 | 1,014.17 |
| 2012-01-30 | 1,204 | 1,207 | 1,180 | 1,189 | 2,100 | 990.83 |
| 2012-01-27 | 1,180 | 1,208 | 1,180 | 1,208 | 1,000 | 1,006.67 |
| 2012-01-26 | 1,190 | 1,216 | 1,190 | 1,210 | 3,700 | 1,008.33 |
| 2012-01-25 | 1,185 | 1,198 | 1,167 | 1,190 | 3,600 | 991.67 |
| 2012-01-24 | 1,200 | 1,200 | 1,153 | 1,155 | 1,300 | 962.50 |
| 2012-01-23 | 1,208 | 1,210 | 1,194 | 1,194 | 800 | 995 |
| 2012-01-20 | 1,180 | 1,200 | 1,174 | 1,200 | 3,800 | 1,000 |
| 2012-01-19 | 1,180 | 1,191 | 1,166 | 1,171 | 2,000 | 975.83 |
| 2012-01-18 | 1,183 | 1,183 | 1,158 | 1,180 | 1,400 | 983.33 |
| 2012-01-17 | 1,163 | 1,175 | 1,156 | 1,175 | 2,400 | 979.17 |
| 2012-01-16 | 1,191 | 1,191 | 1,153 | 1,175 | 2,200 | 979.17 |
| 2012-01-13 | 1,219 | 1,219 | 1,182 | 1,191 | 3,900 | 992.50 |
| 2012-01-12 | 1,243 | 1,243 | 1,208 | 1,212 | 18,400 | 1,010 |
| 2012-01-11 | 1,195 | 1,233 | 1,190 | 1,233 | 8,300 | 1,027.50 |
| 2012-01-10 | 1,146 | 1,185 | 1,146 | 1,185 | 4,200 | 987.50 |
| 2012-01-06 | 1,141 | 1,146 | 1,138 | 1,145 | 1,600 | 954.17 |
| 2012-01-05 | 1,162 | 1,167 | 1,155 | 1,155 | 2,800 | 962.50 |
| 2012-01-04 | 1,174 | 1,190 | 1,160 | 1,178 | 4,600 | 981.67 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
