4733 (株)オービックビジネスコンサルタント 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 | 4,830 | 4,945 | 4,830 | 4,865 | 10,100 | 1,216.25 |
| 2012-12-27 | 4,715 | 4,815 | 4,715 | 4,785 | 8,550 | 1,196.25 |
| 2012-12-26 | 4,700 | 4,725 | 4,655 | 4,705 | 5,250 | 1,176.25 |
| 2012-12-25 | 4,670 | 4,690 | 4,600 | 4,640 | 3,100 | 1,160 |
| 2012-12-21 | 4,610 | 4,630 | 4,510 | 4,600 | 6,550 | 1,150 |
| 2012-12-20 | 4,670 | 4,670 | 4,585 | 4,605 | 5,650 | 1,151.25 |
| 2012-12-19 | 4,590 | 4,700 | 4,580 | 4,680 | 6,750 | 1,170 |
| 2012-12-18 | 4,610 | 4,650 | 4,520 | 4,520 | 2,900 | 1,130 |
| 2012-12-17 | 4,670 | 4,720 | 4,555 | 4,605 | 5,800 | 1,151.25 |
| 2012-12-14 | 4,690 | 4,710 | 4,550 | 4,600 | 27,150 | 1,150 |
| 2012-12-13 | 4,490 | 4,490 | 4,400 | 4,410 | 10,050 | 1,102.50 |
| 2012-12-12 | 4,515 | 4,515 | 4,325 | 4,475 | 8,600 | 1,118.75 |
| 2012-12-11 | 4,385 | 4,550 | 4,315 | 4,450 | 17,000 | 1,112.50 |
| 2012-12-10 | 4,320 | 4,425 | 4,300 | 4,390 | 10,250 | 1,097.50 |
| 2012-12-07 | 4,320 | 4,335 | 4,260 | 4,285 | 13,350 | 1,071.25 |
| 2012-12-06 | 4,330 | 4,335 | 4,250 | 4,285 | 16,800 | 1,071.25 |
| 2012-12-05 | 4,250 | 4,330 | 4,245 | 4,330 | 10,500 | 1,082.50 |
| 2012-12-04 | 4,260 | 4,300 | 4,240 | 4,260 | 9,950 | 1,065 |
| 2012-12-03 | 4,305 | 4,310 | 4,205 | 4,255 | 6,250 | 1,063.75 |
| 2012-11-30 | 4,320 | 4,360 | 4,305 | 4,305 | 4,100 | 1,076.25 |
| 2012-11-29 | 4,345 | 4,400 | 4,340 | 4,355 | 3,400 | 1,088.75 |
| 2012-11-28 | 4,310 | 4,370 | 4,310 | 4,350 | 2,700 | 1,087.50 |
| 2012-11-27 | 4,435 | 4,435 | 4,310 | 4,380 | 12,500 | 1,095 |
| 2012-11-26 | 4,420 | 4,420 | 4,350 | 4,380 | 6,500 | 1,095 |
| 2012-11-22 | 4,380 | 4,380 | 4,345 | 4,355 | 8,000 | 1,088.75 |
| 2012-11-21 | 4,375 | 4,375 | 4,275 | 4,345 | 4,100 | 1,086.25 |
| 2012-11-20 | 4,300 | 4,350 | 4,275 | 4,350 | 5,500 | 1,087.50 |
| 2012-11-19 | 4,250 | 4,305 | 4,250 | 4,265 | 7,550 | 1,066.25 |
| 2012-11-16 | 4,250 | 4,290 | 4,250 | 4,270 | 2,000 | 1,067.50 |
| 2012-11-15 | 4,120 | 4,250 | 4,100 | 4,250 | 3,600 | 1,062.50 |
| 2012-11-14 | 4,190 | 4,195 | 4,140 | 4,175 | 3,300 | 1,043.75 |
| 2012-11-13 | 4,235 | 4,270 | 4,120 | 4,120 | 3,450 | 1,030 |
| 2012-11-12 | 4,090 | 4,235 | 4,090 | 4,230 | 4,100 | 1,057.50 |
| 2012-11-09 | 4,105 | 4,180 | 4,090 | 4,120 | 4,450 | 1,030 |
| 2012-11-08 | 4,290 | 4,290 | 4,170 | 4,175 | 3,000 | 1,043.75 |
| 2012-11-07 | 4,315 | 4,315 | 4,200 | 4,200 | 2,250 | 1,050 |
| 2012-11-06 | 4,325 | 4,365 | 4,260 | 4,260 | 2,450 | 1,065 |
| 2012-11-05 | 4,280 | 4,340 | 4,280 | 4,325 | 1,300 | 1,081.25 |
| 2012-11-02 | 4,295 | 4,295 | 4,260 | 4,280 | 9,150 | 1,070 |
| 2012-11-01 | 4,285 | 4,285 | 4,210 | 4,260 | 16,700 | 1,065 |
| 2012-10-31 | 4,200 | 4,270 | 4,165 | 4,220 | 22,850 | 1,055 |
| 2012-10-30 | 4,295 | 4,295 | 4,095 | 4,130 | 50,100 | 1,032.50 |
| 2012-10-29 | 4,465 | 4,465 | 4,200 | 4,255 | 27,100 | 1,063.75 |
| 2012-10-26 | 4,620 | 4,620 | 4,425 | 4,475 | 16,300 | 1,118.75 |
| 2012-10-25 | 4,580 | 4,620 | 4,575 | 4,620 | 6,550 | 1,155 |
| 2012-10-24 | 4,495 | 4,570 | 4,495 | 4,570 | 4,950 | 1,142.50 |
| 2012-10-23 | 4,560 | 4,565 | 4,535 | 4,565 | 2,800 | 1,141.25 |
| 2012-10-22 | 4,500 | 4,560 | 4,455 | 4,545 | 3,900 | 1,136.25 |
| 2012-10-19 | 4,500 | 4,530 | 4,465 | 4,510 | 6,000 | 1,127.50 |
| 2012-10-18 | 4,390 | 4,485 | 4,390 | 4,465 | 4,900 | 1,116.25 |
| 2012-10-17 | 4,350 | 4,395 | 4,340 | 4,390 | 11,000 | 1,097.50 |
| 2012-10-16 | 4,435 | 4,435 | 4,315 | 4,335 | 7,200 | 1,083.75 |
| 2012-10-15 | 4,520 | 4,530 | 4,375 | 4,435 | 7,650 | 1,108.75 |
| 2012-10-12 | 4,530 | 4,600 | 4,520 | 4,555 | 7,600 | 1,138.75 |
| 2012-10-11 | 4,520 | 4,530 | 4,470 | 4,495 | 8,500 | 1,123.75 |
| 2012-10-10 | 4,530 | 4,530 | 4,475 | 4,530 | 7,300 | 1,132.50 |
| 2012-10-09 | 4,550 | 4,670 | 4,450 | 4,530 | 22,200 | 1,132.50 |
| 2012-10-05 | 4,310 | 4,355 | 4,300 | 4,355 | 2,300 | 1,088.75 |
| 2012-10-04 | 4,235 | 4,265 | 4,230 | 4,240 | 1,650 | 1,060 |
| 2012-10-03 | 4,265 | 4,265 | 4,245 | 4,250 | 2,200 | 1,062.50 |
| 2012-10-02 | 4,270 | 4,290 | 4,260 | 4,265 | 1,850 | 1,066.25 |
| 2012-10-01 | 4,370 | 4,370 | 4,210 | 4,340 | 1,900 | 1,085 |
| 2012-09-28 | 4,460 | 4,480 | 4,310 | 4,440 | 2,300 | 1,110 |
| 2012-09-27 | 4,400 | 4,475 | 4,330 | 4,455 | 2,600 | 1,113.75 |
| 2012-09-26 | 4,310 | 4,460 | 4,310 | 4,400 | 1,750 | 1,100 |
| 2012-09-25 | 4,485 | 4,500 | 4,450 | 4,500 | 4,250 | 1,125 |
| 2012-09-24 | 4,380 | 4,495 | 4,360 | 4,485 | 1,850 | 1,121.25 |
| 2012-09-21 | 4,360 | 4,375 | 4,350 | 4,355 | 1,300 | 1,088.75 |
| 2012-09-20 | 4,360 | 4,370 | 4,270 | 4,360 | 1,700 | 1,090 |
| 2012-09-19 | 4,345 | 4,345 | 4,305 | 4,340 | 1,650 | 1,085 |
| 2012-09-18 | 4,200 | 4,340 | 4,200 | 4,305 | 2,050 | 1,076.25 |
| 2012-09-14 | 4,300 | 4,360 | 4,300 | 4,340 | 5,650 | 1,085 |
| 2012-09-13 | 4,290 | 4,330 | 4,270 | 4,315 | 2,400 | 1,078.75 |
| 2012-09-12 | 4,160 | 4,285 | 4,155 | 4,285 | 2,500 | 1,071.25 |
| 2012-09-11 | 4,030 | 4,235 | 4,030 | 4,230 | 900 | 1,057.50 |
| 2012-09-10 | 4,105 | 4,105 | 4,030 | 4,045 | 1,900 | 1,011.25 |
| 2012-09-07 | 4,195 | 4,195 | 4,065 | 4,105 | 1,900 | 1,026.25 |
| 2012-09-06 | 4,035 | 4,110 | 4,035 | 4,075 | 2,150 | 1,018.75 |
| 2012-09-05 | 4,025 | 4,075 | 4,025 | 4,050 | 1,300 | 1,012.50 |
| 2012-09-04 | 4,180 | 4,215 | 4,080 | 4,095 | 4,000 | 1,023.75 |
| 2012-09-03 | 4,290 | 4,290 | 4,230 | 4,230 | 2,050 | 1,057.50 |
| 2012-08-31 | 4,360 | 4,360 | 4,290 | 4,290 | 1,900 | 1,072.50 |
| 2012-08-30 | 4,405 | 4,430 | 4,330 | 4,430 | 1,900 | 1,107.50 |
| 2012-08-29 | 4,290 | 4,400 | 4,290 | 4,375 | 3,200 | 1,093.75 |
| 2012-08-28 | 4,470 | 4,470 | 4,285 | 4,310 | 4,900 | 1,077.50 |
| 2012-08-27 | 4,385 | 4,510 | 4,385 | 4,465 | 4,100 | 1,116.25 |
| 2012-08-24 | 4,400 | 4,450 | 4,350 | 4,385 | 4,950 | 1,096.25 |
| 2012-08-23 | 4,330 | 4,390 | 4,325 | 4,385 | 950 | 1,096.25 |
| 2012-08-22 | 4,360 | 4,360 | 4,260 | 4,330 | 1,800 | 1,082.50 |
| 2012-08-21 | 4,385 | 4,385 | 4,295 | 4,360 | 3,200 | 1,090 |
| 2012-08-20 | 4,385 | 4,455 | 4,315 | 4,315 | 1,200 | 1,078.75 |
| 2012-08-17 | 4,485 | 4,500 | 4,420 | 4,455 | 6,000 | 1,113.75 |
| 2012-08-16 | 4,250 | 4,440 | 4,245 | 4,400 | 9,400 | 1,100 |
| 2012-08-15 | 4,245 | 4,250 | 4,170 | 4,250 | 2,300 | 1,062.50 |
| 2012-08-14 | 4,135 | 4,250 | 4,135 | 4,245 | 7,950 | 1,061.25 |
| 2012-08-13 | 4,065 | 4,135 | 4,065 | 4,125 | 1,250 | 1,031.25 |
| 2012-08-10 | 4,065 | 4,100 | 4,065 | 4,100 | 1,250 | 1,025 |
| 2012-08-09 | 4,095 | 4,095 | 4,030 | 4,065 | 2,000 | 1,016.25 |
| 2012-08-08 | 4,090 | 4,095 | 4,020 | 4,020 | 2,250 | 1,005 |
| 2012-08-07 | 4,040 | 4,090 | 4,020 | 4,085 | 1,550 | 1,021.25 |
| 2012-08-06 | 4,005 | 4,040 | 4,000 | 4,020 | 1,800 | 1,005 |
| 2012-08-03 | 4,030 | 4,030 | 3,990 | 4,000 | 1,650 | 1,000 |
| 2012-08-02 | 4,090 | 4,100 | 4,010 | 4,030 | 3,050 | 1,007.50 |
| 2012-08-01 | 4,065 | 4,095 | 3,950 | 4,050 | 3,950 | 1,012.50 |
| 2012-07-31 | 3,900 | 4,130 | 3,835 | 4,125 | 4,300 | 1,031.25 |
| 2012-07-30 | 3,850 | 3,930 | 3,830 | 3,845 | 4,100 | 961.25 |
| 2012-07-27 | 3,900 | 3,900 | 3,820 | 3,835 | 4,100 | 958.75 |
| 2012-07-26 | 3,805 | 3,875 | 3,805 | 3,875 | 2,600 | 968.75 |
| 2012-07-25 | 3,905 | 3,930 | 3,800 | 3,805 | 4,650 | 951.25 |
| 2012-07-24 | 3,915 | 3,945 | 3,830 | 3,835 | 4,650 | 958.75 |
| 2012-07-23 | 3,950 | 4,010 | 3,935 | 3,935 | 5,150 | 983.75 |
| 2012-07-20 | 3,980 | 3,990 | 3,930 | 3,950 | 3,450 | 987.50 |
| 2012-07-19 | 4,000 | 4,025 | 3,965 | 3,995 | 4,100 | 998.75 |
| 2012-07-18 | 4,030 | 4,035 | 3,940 | 3,945 | 4,000 | 986.25 |
| 2012-07-17 | 4,050 | 4,110 | 4,000 | 4,030 | 4,650 | 1,007.50 |
| 2012-07-13 | 4,135 | 4,140 | 4,105 | 4,115 | 2,350 | 1,028.75 |
| 2012-07-12 | 4,080 | 4,145 | 4,075 | 4,115 | 2,300 | 1,028.75 |
| 2012-07-11 | 4,135 | 4,170 | 4,080 | 4,150 | 1,250 | 1,037.50 |
| 2012-07-10 | 4,195 | 4,200 | 4,130 | 4,130 | 6,000 | 1,032.50 |
| 2012-07-09 | 4,195 | 4,280 | 4,145 | 4,145 | 4,100 | 1,036.25 |
| 2012-07-06 | 4,330 | 4,330 | 4,200 | 4,225 | 7,000 | 1,056.25 |
| 2012-07-05 | 4,225 | 4,310 | 4,200 | 4,310 | 4,450 | 1,077.50 |
| 2012-07-04 | 4,290 | 4,310 | 4,280 | 4,295 | 8,050 | 1,073.75 |
| 2012-07-03 | 4,285 | 4,315 | 4,270 | 4,285 | 7,300 | 1,071.25 |
| 2012-07-02 | 4,285 | 4,310 | 4,280 | 4,285 | 5,900 | 1,071.25 |
| 2012-06-29 | 4,225 | 4,345 | 4,220 | 4,280 | 5,150 | 1,070 |
| 2012-06-28 | 4,350 | 4,350 | 4,280 | 4,290 | 6,400 | 1,072.50 |
| 2012-06-27 | 4,225 | 4,235 | 4,130 | 4,220 | 15,350 | 1,055 |
| 2012-06-26 | 4,285 | 4,285 | 4,205 | 4,220 | 10,450 | 1,055 |
| 2012-06-25 | 4,345 | 4,350 | 4,295 | 4,335 | 7,500 | 1,083.75 |
| 2012-06-22 | 4,170 | 4,325 | 4,170 | 4,280 | 10,050 | 1,070 |
| 2012-06-21 | 4,000 | 4,175 | 4,000 | 4,170 | 12,350 | 1,042.50 |
| 2012-06-20 | 3,945 | 4,000 | 3,945 | 3,990 | 6,550 | 997.50 |
| 2012-06-19 | 3,940 | 3,980 | 3,900 | 3,905 | 6,800 | 976.25 |
| 2012-06-18 | 3,905 | 3,970 | 3,900 | 3,965 | 5,500 | 991.25 |
| 2012-06-15 | 3,875 | 3,920 | 3,840 | 3,890 | 3,900 | 972.50 |
| 2012-06-14 | 3,830 | 3,870 | 3,785 | 3,870 | 5,900 | 967.50 |
| 2012-06-13 | 3,785 | 3,830 | 3,755 | 3,830 | 2,200 | 957.50 |
| 2012-06-12 | 3,680 | 3,795 | 3,680 | 3,785 | 4,000 | 946.25 |
| 2012-06-11 | 3,695 | 3,730 | 3,685 | 3,720 | 3,300 | 930 |
| 2012-06-08 | 3,665 | 3,685 | 3,650 | 3,655 | 10,950 | 913.75 |
| 2012-06-07 | 3,685 | 3,700 | 3,660 | 3,700 | 5,700 | 925 |
| 2012-06-06 | 3,695 | 3,705 | 3,655 | 3,660 | 6,550 | 915 |
| 2012-06-05 | 3,650 | 3,700 | 3,650 | 3,700 | 3,750 | 925 |
| 2012-06-04 | 3,660 | 3,675 | 3,640 | 3,650 | 4,900 | 912.50 |
| 2012-06-01 | 3,665 | 3,730 | 3,665 | 3,730 | 3,850 | 932.50 |
| 2012-05-31 | 3,690 | 3,730 | 3,670 | 3,715 | 4,450 | 928.75 |
| 2012-05-30 | 3,700 | 3,735 | 3,695 | 3,710 | 9,050 | 927.50 |
| 2012-05-29 | 3,660 | 3,715 | 3,660 | 3,700 | 3,550 | 925 |
| 2012-05-28 | 3,710 | 3,725 | 3,700 | 3,720 | 10,150 | 930 |
| 2012-05-25 | 3,820 | 3,820 | 3,745 | 3,750 | 5,800 | 937.50 |
| 2012-05-24 | 3,850 | 3,850 | 3,770 | 3,795 | 4,600 | 948.75 |
| 2012-05-23 | 3,800 | 3,850 | 3,780 | 3,845 | 11,600 | 961.25 |
| 2012-05-22 | 3,775 | 3,815 | 3,775 | 3,800 | 3,300 | 950 |
| 2012-05-21 | 3,725 | 3,775 | 3,725 | 3,775 | 4,050 | 943.75 |
| 2012-05-18 | 3,710 | 3,770 | 3,710 | 3,765 | 6,150 | 941.25 |
| 2012-05-17 | 3,755 | 3,805 | 3,755 | 3,800 | 7,800 | 950 |
| 2012-05-16 | 3,800 | 3,810 | 3,760 | 3,765 | 8,350 | 941.25 |
| 2012-05-15 | 3,790 | 3,805 | 3,775 | 3,800 | 6,900 | 950 |
| 2012-05-14 | 3,795 | 3,865 | 3,795 | 3,830 | 3,400 | 957.50 |
| 2012-05-11 | 3,845 | 3,860 | 3,800 | 3,800 | 11,050 | 950 |
| 2012-05-10 | 3,915 | 3,915 | 3,840 | 3,850 | 7,250 | 962.50 |
| 2012-05-09 | 3,835 | 3,930 | 3,825 | 3,900 | 12,550 | 975 |
| 2012-05-08 | 3,795 | 3,890 | 3,795 | 3,880 | 5,550 | 970 |
| 2012-05-07 | 3,780 | 3,780 | 3,765 | 3,775 | 5,600 | 943.75 |
| 2012-05-02 | 3,785 | 3,860 | 3,780 | 3,845 | 9,500 | 961.25 |
| 2012-05-01 | 3,780 | 3,810 | 3,760 | 3,785 | 9,300 | 946.25 |
| 2012-04-27 | 3,860 | 3,865 | 3,780 | 3,790 | 11,300 | 947.50 |
| 2012-04-26 | 3,850 | 3,870 | 3,825 | 3,850 | 10,900 | 962.50 |
| 2012-04-25 | 3,720 | 3,980 | 3,680 | 3,805 | 24,350 | 951.25 |
| 2012-04-24 | 3,700 | 3,710 | 3,660 | 3,665 | 3,750 | 916.25 |
| 2012-04-23 | 3,750 | 3,765 | 3,710 | 3,735 | 7,250 | 933.75 |
| 2012-04-20 | 3,785 | 3,805 | 3,750 | 3,770 | 3,500 | 942.50 |
| 2012-04-19 | 3,780 | 3,815 | 3,750 | 3,785 | 7,950 | 946.25 |
| 2012-04-18 | 3,730 | 3,800 | 3,725 | 3,780 | 6,350 | 945 |
| 2012-04-17 | 3,690 | 3,720 | 3,675 | 3,710 | 2,250 | 927.50 |
| 2012-04-16 | 3,680 | 3,735 | 3,680 | 3,690 | 4,950 | 922.50 |
| 2012-04-13 | 3,755 | 3,785 | 3,715 | 3,730 | 5,500 | 932.50 |
| 2012-04-12 | 3,735 | 3,775 | 3,735 | 3,755 | 4,900 | 938.75 |
| 2012-04-11 | 3,645 | 3,795 | 3,645 | 3,765 | 10,750 | 941.25 |
| 2012-04-10 | 3,765 | 3,780 | 3,710 | 3,715 | 5,800 | 928.75 |
| 2012-04-09 | 3,780 | 3,800 | 3,765 | 3,770 | 6,850 | 942.50 |
| 2012-04-06 | 3,800 | 3,835 | 3,795 | 3,825 | 5,500 | 956.25 |
| 2012-04-05 | 3,840 | 3,850 | 3,800 | 3,815 | 8,050 | 953.75 |
| 2012-04-04 | 3,865 | 3,910 | 3,845 | 3,905 | 14,250 | 976.25 |
| 2012-04-03 | 3,870 | 3,905 | 3,840 | 3,865 | 11,000 | 966.25 |
| 2012-04-02 | 4,000 | 4,005 | 3,865 | 3,915 | 16,000 | 978.75 |
| 2012-03-30 | 4,020 | 4,020 | 3,970 | 3,995 | 8,850 | 998.75 |
| 2012-03-29 | 4,025 | 4,025 | 3,995 | 4,010 | 12,450 | 1,002.50 |
| 2012-03-28 | 4,040 | 4,085 | 3,955 | 4,005 | 58,700 | 1,001.25 |
| 2012-03-27 | 3,880 | 4,000 | 3,880 | 4,000 | 26,950 | 1,000 |
| 2012-03-26 | 3,905 | 3,905 | 3,855 | 3,860 | 16,350 | 965 |
| 2012-03-23 | 3,835 | 3,885 | 3,805 | 3,855 | 14,650 | 963.75 |
| 2012-03-22 | 3,815 | 3,900 | 3,795 | 3,855 | 26,550 | 963.75 |
| 2012-03-21 | 4,000 | 4,000 | 3,850 | 3,850 | 27,550 | 962.50 |
| 2012-03-19 | 4,000 | 4,000 | 3,925 | 4,000 | 49,250 | 1,000 |
| 2012-03-16 | 3,670 | 3,820 | 3,665 | 3,815 | 41,650 | 953.75 |
| 2012-03-15 | 3,645 | 3,665 | 3,645 | 3,650 | 19,150 | 912.50 |
| 2012-03-14 | 3,650 | 3,665 | 3,640 | 3,640 | 13,700 | 910 |
| 2012-03-13 | 3,670 | 3,670 | 3,640 | 3,640 | 19,200 | 910 |
| 2012-03-12 | 3,675 | 3,695 | 3,670 | 3,670 | 24,050 | 917.50 |
| 2012-03-09 | 3,670 | 3,685 | 3,650 | 3,665 | 26,600 | 916.25 |
| 2012-03-08 | 3,635 | 3,675 | 3,630 | 3,655 | 16,800 | 913.75 |
| 2012-03-07 | 3,620 | 3,640 | 3,615 | 3,635 | 17,700 | 908.75 |
| 2012-03-06 | 3,620 | 3,635 | 3,615 | 3,620 | 23,100 | 905 |
| 2012-03-05 | 3,620 | 3,650 | 3,610 | 3,615 | 24,100 | 903.75 |
| 2012-03-02 | 3,615 | 3,650 | 3,615 | 3,615 | 22,750 | 903.75 |
| 2012-03-01 | 3,615 | 3,625 | 3,595 | 3,615 | 23,800 | 903.75 |
| 2012-02-29 | 3,610 | 3,635 | 3,590 | 3,620 | 29,850 | 905 |
| 2012-02-28 | 3,560 | 3,595 | 3,560 | 3,585 | 21,600 | 896.25 |
| 2012-02-27 | 3,575 | 3,585 | 3,560 | 3,565 | 24,800 | 891.25 |
| 2012-02-24 | 3,640 | 3,645 | 3,530 | 3,570 | 34,000 | 892.50 |
| 2012-02-23 | 3,660 | 3,660 | 3,630 | 3,630 | 10,600 | 907.50 |
| 2012-02-22 | 3,600 | 3,660 | 3,585 | 3,640 | 23,000 | 910 |
| 2012-02-21 | 3,590 | 3,595 | 3,580 | 3,585 | 8,200 | 896.25 |
| 2012-02-20 | 3,625 | 3,625 | 3,580 | 3,585 | 5,400 | 896.25 |
| 2012-02-17 | 3,600 | 3,605 | 3,575 | 3,580 | 6,650 | 895 |
| 2012-02-16 | 3,580 | 3,590 | 3,565 | 3,570 | 12,050 | 892.50 |
| 2012-02-15 | 3,570 | 3,620 | 3,565 | 3,600 | 11,800 | 900 |
| 2012-02-14 | 3,565 | 3,590 | 3,565 | 3,580 | 8,500 | 895 |
| 2012-02-13 | 3,580 | 3,580 | 3,550 | 3,560 | 3,800 | 890 |
| 2012-02-10 | 3,580 | 3,580 | 3,545 | 3,555 | 9,550 | 888.75 |
| 2012-02-09 | 3,595 | 3,595 | 3,565 | 3,575 | 11,550 | 893.75 |
| 2012-02-08 | 3,600 | 3,615 | 3,580 | 3,595 | 7,700 | 898.75 |
| 2012-02-07 | 3,590 | 3,615 | 3,580 | 3,590 | 10,750 | 897.50 |
| 2012-02-06 | 3,605 | 3,615 | 3,585 | 3,595 | 3,900 | 898.75 |
| 2012-02-03 | 3,600 | 3,610 | 3,585 | 3,590 | 3,750 | 897.50 |
| 2012-02-02 | 3,605 | 3,635 | 3,605 | 3,615 | 2,500 | 903.75 |
| 2012-02-01 | 3,575 | 3,630 | 3,575 | 3,620 | 3,550 | 905 |
| 2012-01-31 | 3,565 | 3,595 | 3,565 | 3,575 | 4,450 | 893.75 |
| 2012-01-30 | 3,565 | 3,580 | 3,560 | 3,565 | 2,750 | 891.25 |
| 2012-01-27 | 3,600 | 3,600 | 3,570 | 3,575 | 4,400 | 893.75 |
| 2012-01-26 | 3,620 | 3,645 | 3,595 | 3,605 | 4,550 | 901.25 |
| 2012-01-25 | 3,610 | 3,665 | 3,590 | 3,635 | 5,600 | 908.75 |
| 2012-01-24 | 3,565 | 3,620 | 3,560 | 3,595 | 5,800 | 898.75 |
| 2012-01-23 | 3,600 | 3,600 | 3,555 | 3,560 | 5,050 | 890 |
| 2012-01-20 | 3,575 | 3,640 | 3,575 | 3,600 | 4,450 | 900 |
| 2012-01-19 | 3,560 | 3,600 | 3,560 | 3,565 | 4,900 | 891.25 |
| 2012-01-18 | 3,625 | 3,640 | 3,585 | 3,600 | 7,800 | 900 |
| 2012-01-17 | 3,620 | 3,675 | 3,620 | 3,645 | 4,050 | 911.25 |
| 2012-01-16 | 3,620 | 3,670 | 3,600 | 3,620 | 5,500 | 905 |
| 2012-01-13 | 3,635 | 3,650 | 3,620 | 3,635 | 4,100 | 908.75 |
| 2012-01-12 | 3,610 | 3,630 | 3,610 | 3,620 | 11,650 | 905 |
| 2012-01-11 | 3,620 | 3,635 | 3,610 | 3,625 | 1,900 | 906.25 |
| 2012-01-10 | 3,650 | 3,690 | 3,615 | 3,620 | 4,800 | 905 |
| 2012-01-06 | 3,650 | 3,650 | 3,630 | 3,635 | 1,250 | 908.75 |
| 2012-01-05 | 3,695 | 3,695 | 3,645 | 3,650 | 3,450 | 912.50 |
| 2012-01-04 | 3,670 | 3,710 | 3,645 | 3,695 | 7,300 | 923.75 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
