4813 (株)ACCESS 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 | 57,500 | 58,700 | 56,800 | 57,300 | 3,778 | 573 |
| 2012-12-27 | 57,400 | 58,600 | 57,300 | 57,500 | 3,253 | 575 |
| 2012-12-26 | 58,400 | 58,500 | 57,300 | 57,400 | 3,927 | 574 |
| 2012-12-25 | 58,800 | 59,300 | 58,100 | 58,800 | 3,207 | 588 |
| 2012-12-21 | 57,300 | 59,200 | 57,000 | 58,800 | 8,802 | 588 |
| 2012-12-20 | 57,300 | 58,200 | 56,300 | 57,300 | 6,310 | 573 |
| 2012-12-19 | 57,000 | 58,100 | 56,700 | 57,400 | 4,753 | 574 |
| 2012-12-18 | 58,400 | 59,400 | 56,900 | 57,200 | 5,566 | 572 |
| 2012-12-17 | 59,800 | 59,800 | 57,600 | 58,800 | 3,969 | 588 |
| 2012-12-14 | 60,000 | 60,300 | 59,100 | 60,200 | 2,710 | 602 |
| 2012-12-13 | 60,500 | 61,100 | 59,000 | 59,200 | 3,935 | 592 |
| 2012-12-12 | 62,200 | 62,600 | 60,100 | 60,100 | 7,143 | 601 |
| 2012-12-11 | 57,600 | 61,500 | 57,600 | 61,300 | 11,655 | 613 |
| 2012-12-10 | 57,500 | 58,100 | 57,000 | 57,300 | 4,162 | 573 |
| 2012-12-07 | 57,300 | 57,900 | 57,200 | 57,500 | 4,067 | 575 |
| 2012-12-06 | 57,000 | 58,500 | 56,700 | 57,200 | 4,919 | 572 |
| 2012-12-05 | 57,500 | 57,600 | 56,800 | 57,000 | 5,021 | 570 |
| 2012-12-04 | 56,800 | 58,100 | 55,600 | 57,700 | 7,376 | 577 |
| 2012-12-03 | 57,200 | 58,800 | 55,500 | 56,800 | 10,662 | 568 |
| 2012-11-30 | 61,500 | 62,400 | 60,400 | 61,200 | 7,310 | 612 |
| 2012-11-29 | 60,700 | 62,400 | 59,900 | 60,600 | 7,548 | 606 |
| 2012-11-28 | 57,500 | 59,700 | 56,900 | 59,000 | 5,581 | 590 |
| 2012-11-27 | 58,000 | 59,300 | 57,000 | 57,700 | 6,098 | 577 |
| 2012-11-26 | 61,000 | 61,500 | 58,200 | 58,300 | 7,172 | 583 |
| 2012-11-22 | 59,500 | 61,700 | 58,400 | 60,100 | 7,278 | 601 |
| 2012-11-21 | 60,800 | 64,600 | 57,200 | 59,900 | 25,089 | 599 |
| 2012-11-20 | 53,800 | 59,800 | 53,800 | 58,800 | 14,201 | 588 |
| 2012-11-19 | 53,300 | 54,200 | 53,000 | 53,500 | 2,931 | 535 |
| 2012-11-16 | 54,100 | 54,300 | 52,700 | 53,000 | 3,045 | 530 |
| 2012-11-15 | 54,600 | 55,000 | 53,000 | 53,700 | 3,208 | 537 |
| 2012-11-14 | 52,100 | 54,600 | 52,000 | 54,500 | 4,391 | 545 |
| 2012-11-13 | 52,600 | 52,900 | 51,500 | 51,600 | 2,194 | 516 |
| 2012-11-12 | 52,000 | 54,000 | 52,000 | 52,100 | 2,776 | 521 |
| 2012-11-09 | 53,200 | 55,000 | 50,800 | 52,200 | 6,151 | 522 |
| 2012-11-08 | 55,000 | 56,500 | 53,700 | 54,100 | 4,631 | 541 |
| 2012-11-07 | 54,700 | 56,100 | 54,400 | 56,000 | 3,993 | 560 |
| 2012-11-06 | 56,000 | 56,000 | 53,700 | 54,300 | 3,606 | 543 |
| 2012-11-05 | 56,200 | 57,900 | 55,100 | 56,000 | 4,729 | 560 |
| 2012-11-02 | 55,000 | 55,800 | 54,500 | 55,300 | 2,708 | 553 |
| 2012-11-01 | 53,400 | 54,800 | 53,300 | 54,200 | 1,865 | 542 |
| 2012-10-31 | 53,200 | 54,400 | 53,100 | 53,500 | 1,668 | 535 |
| 2012-10-30 | 53,000 | 54,800 | 52,700 | 53,300 | 1,923 | 533 |
| 2012-10-29 | 55,900 | 56,200 | 53,000 | 53,300 | 3,100 | 533 |
| 2012-10-26 | 57,000 | 57,300 | 55,000 | 55,400 | 3,192 | 554 |
| 2012-10-25 | 54,100 | 57,100 | 53,900 | 56,000 | 5,773 | 560 |
| 2012-10-24 | 54,700 | 55,800 | 53,300 | 54,100 | 4,318 | 541 |
| 2012-10-23 | 55,700 | 58,000 | 55,300 | 55,800 | 6,901 | 558 |
| 2012-10-22 | 52,300 | 56,800 | 52,200 | 55,700 | 6,631 | 557 |
| 2012-10-19 | 53,800 | 54,700 | 51,800 | 53,300 | 4,298 | 533 |
| 2012-10-18 | 54,100 | 55,900 | 54,000 | 54,300 | 3,185 | 543 |
| 2012-10-17 | 54,000 | 55,600 | 53,300 | 53,600 | 3,256 | 536 |
| 2012-10-16 | 51,800 | 55,200 | 51,500 | 54,000 | 5,903 | 540 |
| 2012-10-15 | 54,500 | 54,700 | 50,400 | 50,800 | 7,178 | 508 |
| 2012-10-12 | 59,500 | 60,400 | 53,500 | 53,500 | 7,727 | 535 |
| 2012-10-11 | 58,400 | 60,900 | 57,600 | 59,000 | 3,297 | 590 |
| 2012-10-10 | 61,000 | 61,500 | 59,300 | 59,400 | 4,480 | 594 |
| 2012-10-09 | 63,500 | 65,400 | 61,800 | 62,000 | 4,524 | 620 |
| 2012-10-05 | 63,400 | 65,300 | 63,100 | 63,500 | 5,398 | 635 |
| 2012-10-04 | 61,700 | 64,100 | 61,700 | 63,400 | 5,350 | 634 |
| 2012-10-03 | 60,900 | 63,800 | 60,500 | 62,000 | 4,531 | 620 |
| 2012-10-02 | 61,100 | 63,300 | 61,000 | 61,000 | 2,695 | 610 |
| 2012-10-01 | 63,500 | 63,800 | 60,700 | 61,000 | 3,714 | 610 |
| 2012-09-28 | 65,000 | 65,400 | 63,500 | 63,800 | 2,941 | 638 |
| 2012-09-27 | 66,000 | 67,100 | 64,800 | 65,300 | 4,054 | 653 |
| 2012-09-26 | 65,500 | 69,600 | 65,500 | 67,600 | 7,297 | 676 |
| 2012-09-25 | 65,100 | 66,100 | 63,800 | 63,900 | 5,200 | 639 |
| 2012-09-24 | 66,200 | 67,400 | 65,100 | 66,100 | 4,881 | 661 |
| 2012-09-21 | 66,500 | 68,800 | 65,800 | 66,400 | 5,470 | 664 |
| 2012-09-20 | 67,300 | 68,100 | 65,800 | 66,500 | 6,394 | 665 |
| 2012-09-19 | 68,400 | 70,000 | 66,700 | 68,100 | 6,353 | 681 |
| 2012-09-18 | 70,200 | 70,400 | 67,200 | 68,400 | 6,221 | 684 |
| 2012-09-14 | 72,200 | 73,200 | 70,800 | 71,100 | 5,114 | 711 |
| 2012-09-13 | 72,700 | 74,100 | 71,400 | 71,700 | 6,262 | 717 |
| 2012-09-12 | 68,700 | 72,500 | 68,700 | 71,800 | 6,157 | 718 |
| 2012-09-11 | 71,400 | 71,600 | 68,500 | 68,500 | 6,298 | 685 |
| 2012-09-10 | 72,300 | 73,400 | 70,000 | 72,400 | 7,309 | 724 |
| 2012-09-07 | 71,400 | 74,400 | 70,700 | 72,300 | 9,096 | 723 |
| 2012-09-06 | 73,900 | 76,300 | 70,200 | 71,400 | 15,060 | 714 |
| 2012-09-05 | 68,200 | 74,100 | 67,000 | 74,100 | 17,198 | 741 |
| 2012-09-04 | 68,000 | 76,600 | 67,500 | 69,200 | 27,457 | 692 |
| 2012-09-03 | 66,100 | 70,100 | 65,600 | 68,100 | 25,612 | 681 |
| 2012-08-31 | 61,300 | 62,200 | 59,500 | 60,100 | 4,498 | 601 |
| 2012-08-30 | 61,600 | 63,300 | 60,600 | 61,400 | 3,252 | 614 |
| 2012-08-29 | 62,400 | 63,600 | 61,200 | 61,900 | 2,419 | 619 |
| 2012-08-28 | 66,000 | 66,500 | 62,500 | 62,800 | 4,507 | 628 |
| 2012-08-27 | 62,000 | 67,200 | 61,600 | 65,600 | 6,796 | 656 |
| 2012-08-24 | 60,500 | 61,000 | 59,800 | 61,000 | 1,504 | 610 |
| 2012-08-23 | 60,300 | 61,300 | 60,300 | 61,200 | 1,351 | 612 |
| 2012-08-22 | 61,300 | 61,900 | 58,600 | 61,000 | 2,978 | 610 |
| 2012-08-21 | 61,500 | 62,100 | 61,200 | 61,900 | 1,820 | 619 |
| 2012-08-20 | 60,500 | 61,500 | 60,100 | 61,200 | 2,098 | 612 |
| 2012-08-17 | 59,000 | 60,400 | 58,700 | 59,500 | 1,587 | 595 |
| 2012-08-16 | 58,500 | 59,800 | 56,200 | 58,200 | 2,104 | 582 |
| 2012-08-15 | 60,200 | 60,300 | 57,300 | 57,800 | 2,235 | 578 |
| 2012-08-14 | 60,500 | 61,000 | 60,100 | 60,500 | 1,467 | 605 |
| 2012-08-13 | 61,200 | 61,500 | 60,200 | 60,500 | 1,236 | 605 |
| 2012-08-10 | 61,700 | 61,900 | 59,800 | 61,000 | 2,694 | 610 |
| 2012-08-09 | 60,500 | 62,000 | 59,300 | 61,100 | 1,651 | 611 |
| 2012-08-08 | 61,500 | 62,400 | 59,100 | 60,000 | 2,366 | 600 |
| 2012-08-07 | 60,000 | 61,500 | 58,500 | 60,900 | 2,981 | 609 |
| 2012-08-06 | 61,900 | 63,200 | 59,300 | 59,800 | 4,835 | 598 |
| 2012-08-03 | 64,800 | 65,400 | 58,300 | 60,500 | 12,387 | 605 |
| 2012-08-02 | 61,900 | 63,900 | 61,500 | 63,900 | 5,003 | 639 |
| 2012-08-01 | 54,600 | 55,500 | 53,500 | 53,900 | 1,494 | 539 |
| 2012-07-31 | 53,800 | 57,100 | 53,700 | 55,500 | 2,615 | 555 |
| 2012-07-30 | 55,500 | 55,800 | 53,500 | 54,000 | 3,439 | 540 |
| 2012-07-27 | 54,500 | 55,100 | 53,300 | 54,300 | 4,825 | 543 |
| 2012-07-26 | 49,000 | 53,300 | 48,750 | 51,900 | 6,034 | 519 |
| 2012-07-25 | 50,200 | 52,200 | 47,900 | 47,900 | 4,733 | 479 |
| 2012-07-24 | 50,700 | 53,800 | 48,500 | 52,000 | 5,653 | 520 |
| 2012-07-23 | 52,600 | 54,300 | 49,550 | 50,100 | 4,824 | 501 |
| 2012-07-20 | 54,200 | 55,400 | 49,750 | 50,600 | 7,000 | 506 |
| 2012-07-19 | 55,500 | 57,300 | 54,400 | 55,400 | 3,122 | 554 |
| 2012-07-18 | 60,300 | 61,200 | 53,500 | 54,600 | 7,179 | 546 |
| 2012-07-17 | 64,000 | 64,100 | 59,400 | 59,400 | 3,865 | 594 |
| 2012-07-13 | 60,000 | 64,900 | 59,200 | 63,400 | 4,552 | 634 |
| 2012-07-12 | 63,400 | 66,000 | 60,000 | 60,900 | 5,208 | 609 |
| 2012-07-11 | 63,400 | 66,200 | 62,300 | 64,200 | 5,323 | 642 |
| 2012-07-10 | 67,000 | 68,700 | 61,400 | 63,400 | 7,155 | 634 |
| 2012-07-09 | 69,200 | 70,800 | 66,000 | 67,000 | 4,534 | 670 |
| 2012-07-06 | 71,800 | 72,800 | 66,700 | 68,300 | 10,958 | 683 |
| 2012-07-05 | 63,500 | 72,800 | 62,300 | 70,400 | 17,637 | 704 |
| 2012-07-04 | 63,000 | 64,400 | 62,000 | 62,800 | 3,422 | 628 |
| 2012-07-03 | 64,000 | 66,100 | 63,000 | 63,100 | 8,976 | 631 |
| 2012-07-02 | 58,700 | 62,000 | 58,200 | 61,400 | 4,022 | 614 |
| 2012-06-29 | 57,100 | 59,800 | 56,500 | 57,900 | 5,201 | 579 |
| 2012-06-28 | 56,100 | 59,600 | 56,100 | 57,100 | 4,449 | 571 |
| 2012-06-27 | 56,300 | 59,200 | 55,500 | 55,800 | 7,966 | 558 |
| 2012-06-26 | 64,500 | 64,700 | 57,700 | 58,200 | 11,172 | 582 |
| 2012-06-25 | 64,500 | 66,900 | 64,200 | 65,500 | 6,850 | 655 |
| 2012-06-22 | 60,000 | 65,500 | 59,400 | 64,200 | 10,866 | 642 |
| 2012-06-21 | 60,500 | 63,400 | 60,000 | 61,900 | 10,852 | 619 |
| 2012-06-20 | 58,000 | 61,000 | 56,600 | 58,700 | 10,532 | 587 |
| 2012-06-19 | 55,000 | 61,900 | 53,700 | 58,000 | 14,974 | 580 |
| 2012-06-18 | 54,800 | 55,600 | 50,800 | 53,200 | 11,736 | 532 |
| 2012-06-15 | 47,000 | 52,900 | 46,700 | 52,200 | 13,412 | 522 |
| 2012-06-14 | 47,100 | 48,550 | 45,800 | 45,900 | 4,619 | 459 |
| 2012-06-13 | 45,800 | 49,950 | 44,600 | 47,800 | 10,320 | 478 |
| 2012-06-12 | 41,100 | 45,400 | 40,600 | 45,000 | 5,270 | 450 |
| 2012-06-11 | 42,900 | 43,000 | 41,250 | 41,700 | 2,490 | 417 |
| 2012-06-08 | 43,950 | 44,000 | 41,650 | 42,200 | 5,898 | 422 |
| 2012-06-07 | 40,500 | 43,500 | 40,500 | 43,400 | 11,147 | 434 |
| 2012-06-06 | 38,750 | 39,850 | 37,150 | 39,400 | 2,912 | 394 |
| 2012-06-05 | 36,550 | 38,400 | 36,550 | 38,300 | 2,764 | 383 |
| 2012-06-04 | 36,300 | 38,400 | 36,300 | 36,950 | 4,521 | 369.50 |
| 2012-06-01 | 38,000 | 39,550 | 36,650 | 37,300 | 18,495 | 373 |
| 2012-05-31 | 33,000 | 33,550 | 32,750 | 33,550 | 993 | 335.50 |
| 2012-05-30 | 33,200 | 33,750 | 33,050 | 33,050 | 967 | 330.50 |
| 2012-05-29 | 32,050 | 33,150 | 32,050 | 33,050 | 728 | 330.50 |
| 2012-05-28 | 32,500 | 32,600 | 31,900 | 32,250 | 1,362 | 322.50 |
| 2012-05-25 | 33,100 | 33,300 | 32,750 | 32,750 | 940 | 327.50 |
| 2012-05-24 | 32,200 | 33,150 | 32,000 | 33,050 | 1,503 | 330.50 |
| 2012-05-23 | 32,800 | 33,150 | 32,600 | 32,850 | 1,647 | 328.50 |
| 2012-05-22 | 33,000 | 33,300 | 32,600 | 32,800 | 691 | 328 |
| 2012-05-21 | 32,300 | 32,950 | 32,300 | 32,600 | 896 | 326 |
| 2012-05-18 | 32,000 | 33,250 | 32,000 | 32,650 | 1,794 | 326.50 |
| 2012-05-17 | 31,500 | 32,950 | 31,500 | 32,800 | 1,404 | 328 |
| 2012-05-16 | 31,200 | 32,500 | 31,200 | 32,000 | 1,976 | 320 |
| 2012-05-15 | 31,750 | 32,100 | 29,610 | 31,750 | 5,616 | 317.50 |
| 2012-05-14 | 32,400 | 33,250 | 32,100 | 32,500 | 2,543 | 325 |
| 2012-05-11 | 33,400 | 33,900 | 32,150 | 32,300 | 2,345 | 323 |
| 2012-05-10 | 32,350 | 33,650 | 32,350 | 33,450 | 2,724 | 334.50 |
| 2012-05-09 | 32,050 | 32,600 | 31,500 | 32,100 | 4,574 | 321 |
| 2012-05-08 | 32,200 | 33,000 | 32,200 | 32,750 | 2,371 | 327.50 |
| 2012-05-07 | 34,050 | 34,100 | 32,000 | 32,050 | 4,326 | 320.50 |
| 2012-05-02 | 33,650 | 34,500 | 33,650 | 34,300 | 1,298 | 343 |
| 2012-05-01 | 34,500 | 34,650 | 33,700 | 34,000 | 1,969 | 340 |
| 2012-04-27 | 34,150 | 35,050 | 34,150 | 34,550 | 1,852 | 345.50 |
| 2012-04-26 | 35,950 | 36,000 | 33,850 | 34,150 | 5,063 | 341.50 |
| 2012-04-25 | 35,250 | 35,700 | 34,700 | 35,650 | 2,787 | 356.50 |
| 2012-04-24 | 34,900 | 36,350 | 34,600 | 35,050 | 6,379 | 350.50 |
| 2012-04-23 | 34,750 | 34,750 | 33,300 | 34,000 | 3,207 | 340 |
| 2012-04-20 | 35,200 | 35,450 | 34,250 | 34,300 | 4,333 | 343 |
| 2012-04-19 | 34,700 | 35,850 | 34,500 | 35,700 | 5,153 | 357 |
| 2012-04-18 | 34,500 | 34,800 | 34,050 | 34,700 | 2,872 | 347 |
| 2012-04-17 | 32,850 | 34,350 | 32,850 | 34,350 | 3,859 | 343.50 |
| 2012-04-16 | 32,500 | 33,400 | 32,000 | 32,850 | 1,829 | 328.50 |
| 2012-04-13 | 33,050 | 33,450 | 32,650 | 32,750 | 2,227 | 327.50 |
| 2012-04-12 | 32,500 | 33,100 | 32,450 | 33,100 | 2,421 | 331 |
| 2012-04-11 | 31,100 | 32,500 | 31,100 | 32,200 | 3,021 | 322 |
| 2012-04-10 | 32,000 | 32,550 | 31,400 | 31,800 | 2,003 | 318 |
| 2012-04-09 | 31,250 | 32,300 | 31,250 | 31,650 | 1,658 | 316.50 |
| 2012-04-06 | 32,250 | 32,500 | 31,600 | 31,950 | 1,993 | 319.50 |
| 2012-04-05 | 31,100 | 32,350 | 30,650 | 32,300 | 3,386 | 323 |
| 2012-04-04 | 32,050 | 32,400 | 31,000 | 31,700 | 2,409 | 317 |
| 2012-04-03 | 33,450 | 33,450 | 32,050 | 32,500 | 2,242 | 325 |
| 2012-04-02 | 33,200 | 33,300 | 32,650 | 33,000 | 1,421 | 330 |
| 2012-03-30 | 33,350 | 33,500 | 32,300 | 32,550 | 2,501 | 325.50 |
| 2012-03-29 | 33,250 | 33,950 | 32,550 | 33,300 | 3,064 | 333 |
| 2012-03-28 | 31,200 | 33,450 | 30,800 | 33,450 | 5,046 | 334.50 |
| 2012-03-27 | 31,200 | 31,800 | 30,850 | 31,200 | 2,744 | 312 |
| 2012-03-26 | 33,400 | 33,450 | 30,550 | 30,800 | 6,639 | 308 |
| 2012-03-23 | 33,550 | 35,000 | 33,300 | 33,350 | 4,773 | 333.50 |
| 2012-03-22 | 32,700 | 34,000 | 32,700 | 33,850 | 3,380 | 338.50 |
| 2012-03-21 | 32,350 | 33,350 | 32,300 | 32,700 | 2,698 | 327 |
| 2012-03-19 | 33,450 | 33,450 | 32,400 | 32,600 | 2,022 | 326 |
| 2012-03-16 | 33,550 | 33,600 | 32,750 | 33,200 | 2,702 | 332 |
| 2012-03-15 | 34,550 | 34,550 | 33,200 | 33,750 | 3,064 | 337.50 |
| 2012-03-14 | 35,000 | 35,500 | 33,900 | 34,150 | 3,833 | 341.50 |
| 2012-03-13 | 34,800 | 37,150 | 34,200 | 34,700 | 8,685 | 347 |
| 2012-03-12 | 35,500 | 36,200 | 35,150 | 35,450 | 3,394 | 354.50 |
| 2012-03-09 | 33,950 | 34,950 | 33,650 | 34,950 | 3,276 | 349.50 |
| 2012-03-08 | 34,350 | 34,700 | 33,300 | 33,600 | 3,394 | 336 |
| 2012-03-07 | 34,850 | 35,400 | 34,000 | 34,150 | 3,253 | 341.50 |
| 2012-03-06 | 35,500 | 35,950 | 35,150 | 35,450 | 2,170 | 354.50 |
| 2012-03-05 | 35,650 | 36,050 | 35,150 | 35,300 | 2,564 | 353 |
| 2012-03-02 | 35,550 | 36,500 | 35,200 | 35,700 | 3,767 | 357 |
| 2012-03-01 | 36,900 | 37,300 | 35,000 | 35,050 | 4,884 | 350.50 |
| 2012-02-29 | 38,650 | 39,100 | 36,150 | 36,500 | 7,166 | 365 |
| 2012-02-28 | 38,300 | 38,600 | 36,900 | 38,550 | 5,403 | 385.50 |
| 2012-02-27 | 40,000 | 40,150 | 39,000 | 39,150 | 7,062 | 391.50 |
| 2012-02-24 | 37,600 | 39,600 | 37,250 | 39,250 | 6,223 | 392.50 |
| 2012-02-23 | 38,600 | 38,800 | 36,750 | 37,000 | 6,391 | 370 |
| 2012-02-22 | 35,050 | 38,650 | 35,050 | 37,850 | 10,189 | 378.50 |
| 2012-02-21 | 34,550 | 34,850 | 34,150 | 34,700 | 1,248 | 347 |
| 2012-02-20 | 34,300 | 34,700 | 33,800 | 34,150 | 1,515 | 341.50 |
| 2012-02-17 | 34,100 | 35,100 | 33,850 | 34,300 | 2,039 | 343 |
| 2012-02-16 | 34,500 | 35,400 | 33,700 | 34,100 | 2,733 | 341 |
| 2012-02-15 | 34,300 | 35,900 | 34,200 | 34,900 | 3,261 | 349 |
| 2012-02-14 | 34,000 | 34,600 | 33,400 | 34,050 | 1,688 | 340.50 |
| 2012-02-13 | 34,750 | 34,750 | 33,300 | 33,800 | 2,158 | 338 |
| 2012-02-10 | 35,950 | 36,500 | 34,000 | 34,450 | 4,005 | 344.50 |
| 2012-02-09 | 33,800 | 36,000 | 33,200 | 35,600 | 5,358 | 356 |
| 2012-02-08 | 32,100 | 33,800 | 31,950 | 33,800 | 2,414 | 338 |
| 2012-02-07 | 32,550 | 32,900 | 32,000 | 32,100 | 1,407 | 321 |
| 2012-02-06 | 34,100 | 34,600 | 31,800 | 32,150 | 4,423 | 321.50 |
| 2012-02-03 | 33,600 | 34,000 | 33,050 | 33,800 | 4,494 | 338 |
| 2012-02-02 | 32,050 | 33,900 | 32,050 | 33,250 | 4,158 | 332.50 |
| 2012-02-01 | 31,950 | 34,850 | 30,900 | 31,950 | 10,713 | 319.50 |
| 2012-01-31 | 28,800 | 30,800 | 28,730 | 30,250 | 4,274 | 302.50 |
| 2012-01-30 | 28,800 | 29,800 | 28,700 | 29,220 | 2,503 | 292.20 |
| 2012-01-27 | 30,400 | 30,600 | 29,310 | 29,600 | 3,054 | 296 |
| 2012-01-26 | 32,100 | 32,350 | 30,600 | 31,000 | 2,880 | 310 |
| 2012-01-25 | 31,750 | 32,900 | 31,600 | 32,150 | 3,749 | 321.50 |
| 2012-01-24 | 32,100 | 32,350 | 30,800 | 31,500 | 3,323 | 315 |
| 2012-01-23 | 32,300 | 33,400 | 31,150 | 31,550 | 7,273 | 315.50 |
| 2012-01-20 | 30,600 | 31,750 | 29,500 | 31,000 | 6,885 | 310 |
| 2012-01-19 | 28,750 | 33,000 | 28,650 | 30,500 | 10,723 | 305 |
| 2012-01-18 | 28,010 | 28,580 | 27,710 | 28,070 | 2,786 | 280.70 |
| 2012-01-17 | 27,700 | 29,500 | 27,600 | 28,300 | 4,893 | 283 |
| 2012-01-16 | 29,000 | 29,100 | 27,600 | 27,730 | 3,330 | 277.30 |
| 2012-01-13 | 29,580 | 30,200 | 29,150 | 29,180 | 2,683 | 291.80 |
| 2012-01-12 | 30,550 | 30,900 | 29,960 | 30,100 | 1,688 | 301 |
| 2012-01-11 | 30,150 | 31,300 | 30,150 | 30,650 | 2,096 | 306.50 |
| 2012-01-10 | 31,350 | 31,500 | 30,300 | 30,350 | 2,002 | 303.50 |
| 2012-01-06 | 32,300 | 32,700 | 31,650 | 31,850 | 2,056 | 318.50 |
| 2012-01-05 | 32,450 | 33,100 | 32,350 | 32,600 | 1,419 | 326 |
| 2012-01-04 | 32,600 | 33,300 | 32,300 | 32,700 | 1,814 | 327 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
