6054 (株)リブセンス 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 | 3,300 | 3,330 | 3,165 | 3,300 | 84,300 | 825 |
| 2012-12-27 | 3,360 | 3,390 | 3,300 | 3,300 | 55,800 | 825 |
| 2012-12-26 | 3,400 | 3,405 | 3,280 | 3,360 | 58,000 | 840 |
| 2012-12-25 | 3,540 | 3,560 | 3,410 | 3,425 | 79,000 | 856.25 |
| 2012-12-21 | 3,550 | 3,625 | 3,480 | 3,510 | 99,600 | 877.50 |
| 2012-12-20 | 3,380 | 3,670 | 3,360 | 3,530 | 225,700 | 882.50 |
| 2012-12-19 | 3,385 | 3,420 | 3,165 | 3,310 | 224,800 | 827.50 |
| 2012-12-18 | 3,600 | 3,605 | 3,470 | 3,485 | 158,300 | 871.25 |
| 2012-12-17 | 3,800 | 3,800 | 3,590 | 3,645 | 93,700 | 911.25 |
| 2012-12-14 | 3,865 | 3,865 | 3,740 | 3,760 | 113,100 | 940 |
| 2012-12-13 | 3,750 | 3,795 | 3,745 | 3,795 | 79,400 | 948.75 |
| 2012-12-12 | 3,770 | 3,775 | 3,730 | 3,750 | 45,500 | 937.50 |
| 2012-12-11 | 3,765 | 3,765 | 3,720 | 3,755 | 43,600 | 938.75 |
| 2012-12-10 | 3,750 | 3,755 | 3,700 | 3,720 | 51,000 | 930 |
| 2012-12-07 | 3,645 | 3,695 | 3,570 | 3,680 | 73,700 | 920 |
| 2012-12-06 | 3,665 | 3,685 | 3,550 | 3,575 | 94,900 | 893.75 |
| 2012-12-05 | 3,675 | 3,750 | 3,650 | 3,690 | 55,000 | 922.50 |
| 2012-12-04 | 3,505 | 3,750 | 3,500 | 3,680 | 199,300 | 920 |
| 2012-12-03 | 3,955 | 3,995 | 3,780 | 3,785 | 141,200 | 946.25 |
| 2012-11-30 | 4,045 | 4,050 | 3,980 | 4,040 | 133,400 | 1,010 |
| 2012-11-29 | 3,920 | 4,010 | 3,905 | 4,010 | 185,100 | 1,002.50 |
| 2012-11-28 | 3,950 | 3,970 | 3,885 | 3,920 | 90,000 | 980 |
| 2012-11-27 | 3,940 | 3,995 | 3,850 | 3,900 | 127,800 | 975 |
| 2012-11-26 | 3,820 | 3,925 | 3,780 | 3,925 | 108,700 | 981.25 |
| 2012-11-22 | 3,875 | 3,875 | 3,700 | 3,750 | 104,500 | 937.50 |
| 2012-11-21 | 3,860 | 3,920 | 3,745 | 3,815 | 105,400 | 953.75 |
| 2012-11-20 | 3,900 | 4,030 | 3,830 | 3,840 | 220,000 | 960 |
| 2012-11-19 | 3,615 | 3,800 | 3,560 | 3,770 | 183,600 | 942.50 |
| 2012-11-16 | 3,810 | 3,890 | 3,550 | 3,555 | 242,100 | 888.75 |
| 2012-11-15 | 3,995 | 4,090 | 3,790 | 3,795 | 188,900 | 948.75 |
| 2012-11-14 | 4,200 | 4,200 | 3,815 | 3,975 | 325,400 | 993.75 |
| 2012-11-13 | 4,405 | 4,445 | 4,230 | 4,325 | 97,000 | 1,081.25 |
| 2012-11-12 | 4,650 | 4,680 | 4,460 | 4,500 | 102,800 | 1,125 |
| 2012-11-09 | 4,645 | 4,730 | 4,515 | 4,565 | 206,100 | 1,141.25 |
| 2012-11-08 | 4,420 | 4,645 | 4,410 | 4,640 | 229,400 | 1,160 |
| 2012-11-07 | 4,290 | 4,400 | 4,270 | 4,380 | 59,000 | 1,095 |
| 2012-11-06 | 4,295 | 4,330 | 4,220 | 4,305 | 31,000 | 1,076.25 |
| 2012-11-05 | 4,315 | 4,340 | 4,215 | 4,270 | 37,200 | 1,067.50 |
| 2012-11-02 | 4,370 | 4,385 | 4,280 | 4,300 | 44,100 | 1,075 |
| 2012-11-01 | 4,265 | 4,365 | 4,240 | 4,340 | 54,000 | 1,085 |
| 2012-10-31 | 4,180 | 4,250 | 4,160 | 4,200 | 52,300 | 1,050 |
| 2012-10-30 | 4,310 | 4,345 | 4,190 | 4,225 | 52,100 | 1,056.25 |
| 2012-10-29 | 4,350 | 4,410 | 4,260 | 4,320 | 33,300 | 1,080 |
| 2012-10-26 | 4,430 | 4,435 | 4,300 | 4,315 | 53,600 | 1,078.75 |
| 2012-10-25 | 4,450 | 4,500 | 4,360 | 4,360 | 56,300 | 1,090 |
| 2012-10-24 | 4,355 | 4,470 | 4,305 | 4,440 | 77,100 | 1,110 |
| 2012-10-23 | 4,580 | 4,590 | 4,310 | 4,425 | 142,000 | 1,106.25 |
| 2012-10-22 | 4,250 | 4,480 | 4,170 | 4,455 | 190,000 | 1,113.75 |
| 2012-10-19 | 4,155 | 4,175 | 4,070 | 4,095 | 109,100 | 1,023.75 |
| 2012-10-18 | 4,265 | 4,270 | 4,160 | 4,195 | 92,600 | 1,048.75 |
| 2012-10-17 | 4,330 | 4,365 | 4,210 | 4,265 | 85,600 | 1,066.25 |
| 2012-10-16 | 4,305 | 4,385 | 4,300 | 4,320 | 60,100 | 1,080 |
| 2012-10-15 | 4,440 | 4,480 | 4,310 | 4,320 | 82,300 | 1,080 |
| 2012-10-12 | 4,360 | 4,580 | 4,320 | 4,495 | 141,600 | 1,123.75 |
| 2012-10-11 | 4,390 | 4,400 | 4,300 | 4,300 | 95,500 | 1,075 |
| 2012-10-10 | 4,450 | 4,490 | 4,310 | 4,460 | 129,500 | 1,115 |
| 2012-10-09 | 4,590 | 4,685 | 4,440 | 4,520 | 130,900 | 1,130 |
| 2012-10-05 | 4,730 | 4,740 | 4,520 | 4,625 | 375,000 | 1,156.25 |
| 2012-10-04 | 4,300 | 4,680 | 4,300 | 4,675 | 399,100 | 1,168.75 |
| 2012-10-03 | 4,170 | 4,300 | 4,080 | 4,220 | 173,900 | 1,055 |
| 2012-10-02 | 4,235 | 4,370 | 4,045 | 4,065 | 257,200 | 1,016.25 |
| 2012-10-01 | 4,075 | 4,245 | 4,065 | 4,240 | 521,600 | 1,060 |
| 2012-09-28 | 4,600 | 4,720 | 4,240 | 4,370 | 306,400 | 1,092.50 |
| 2012-09-27 | 5,020 | 5,030 | 4,805 | 4,805 | 106,500 | 1,201.25 |
| 2012-09-26 | 4,890 | 4,995 | 4,710 | 4,960 | 214,900 | 1,240 |
| 2012-09-25 | 4,700 | 4,985 | 4,660 | 4,900 | 339,800 | 1,225 |
| 2012-09-24 | 4,185 | 4,530 | 4,180 | 4,515 | 200,700 | 1,128.75 |
| 2012-09-21 | 4,320 | 4,450 | 4,060 | 4,185 | 142,700 | 1,046.25 |
| 2012-09-20 | 4,300 | 4,690 | 4,200 | 4,325 | 303,300 | 1,081.25 |
| 2012-09-19 | 3,955 | 4,465 | 3,920 | 4,440 | 464,200 | 1,110 |
| 2012-09-18 | 3,720 | 3,995 | 3,675 | 3,905 | 196,400 | 976.25 |
| 2012-09-14 | 3,560 | 3,650 | 3,510 | 3,650 | 215,900 | 912.50 |
| 2012-09-13 | 3,410 | 3,455 | 3,375 | 3,450 | 109,500 | 862.50 |
| 2012-09-12 | 3,225 | 3,435 | 3,200 | 3,335 | 109,000 | 833.75 |
| 2012-09-11 | 3,325 | 3,370 | 3,160 | 3,180 | 102,500 | 795 |
| 2012-09-10 | 3,425 | 3,430 | 3,270 | 3,325 | 169,600 | 831.25 |
| 2012-09-07 | 3,260 | 3,465 | 3,255 | 3,455 | 179,500 | 863.75 |
| 2012-09-06 | 3,235 | 3,245 | 3,150 | 3,230 | 25,300 | 807.50 |
| 2012-09-05 | 3,270 | 3,275 | 3,110 | 3,180 | 43,700 | 795 |
| 2012-09-04 | 3,255 | 3,275 | 3,210 | 3,240 | 51,000 | 810 |
| 2012-09-03 | 3,180 | 3,260 | 3,150 | 3,260 | 93,100 | 815 |
| 2012-08-31 | 3,000 | 3,135 | 2,990 | 3,050 | 63,300 | 762.50 |
| 2012-08-30 | 3,140 | 3,270 | 3,055 | 3,080 | 80,300 | 770 |
| 2012-08-29 | 3,315 | 3,320 | 3,080 | 3,195 | 123,100 | 798.75 |
| 2012-08-28 | 3,325 | 3,335 | 3,200 | 3,290 | 117,800 | 822.50 |
| 2012-08-27 | 3,150 | 3,320 | 3,145 | 3,300 | 204,000 | 825 |
| 2012-08-24 | 3,050 | 3,125 | 3,020 | 3,100 | 74,900 | 775 |
| 2012-08-23 | 3,110 | 3,180 | 2,955 | 2,981 | 154,800 | 745.25 |
| 2012-08-22 | 2,900 | 3,145 | 2,900 | 3,110 | 249,000 | 777.50 |
| 2012-08-21 | 2,869 | 2,915 | 2,853 | 2,895 | 43,000 | 723.75 |
| 2012-08-20 | 2,783 | 2,875 | 2,744 | 2,870 | 71,500 | 717.50 |
| 2012-08-17 | 2,920 | 2,950 | 2,740 | 2,776 | 102,600 | 694 |
| 2012-08-16 | 2,897 | 2,937 | 2,865 | 2,870 | 69,100 | 717.50 |
| 2012-08-15 | 2,948 | 2,958 | 2,850 | 2,947 | 235,800 | 736.75 |
| 2012-08-14 | 2,803 | 2,850 | 2,779 | 2,848 | 142,300 | 712 |
| 2012-08-13 | 2,686 | 2,775 | 2,627 | 2,726 | 85,400 | 681.50 |
| 2012-08-10 | 2,584 | 2,682 | 2,554 | 2,678 | 59,700 | 669.50 |
| 2012-08-09 | 2,535 | 2,615 | 2,530 | 2,537 | 42,000 | 634.25 |
| 2012-08-08 | 2,510 | 2,585 | 2,509 | 2,535 | 22,800 | 633.75 |
| 2012-08-07 | 2,500 | 2,570 | 2,482 | 2,526 | 24,300 | 631.50 |
| 2012-08-06 | 2,580 | 2,580 | 2,525 | 2,525 | 17,200 | 631.25 |
| 2012-08-03 | 2,530 | 2,593 | 2,496 | 2,550 | 44,800 | 637.50 |
| 2012-08-02 | 2,418 | 2,575 | 2,418 | 2,528 | 52,900 | 632 |
| 2012-08-01 | 2,423 | 2,470 | 2,411 | 2,418 | 38,000 | 604.50 |
| 2012-07-31 | 2,460 | 2,498 | 2,411 | 2,477 | 31,200 | 619.25 |
| 2012-07-30 | 2,588 | 2,588 | 2,480 | 2,510 | 40,500 | 627.50 |
| 2012-07-27 | 2,614 | 2,620 | 2,588 | 2,591 | 22,500 | 647.75 |
| 2012-07-26 | 2,610 | 2,630 | 2,580 | 2,596 | 22,900 | 649 |
| 2012-07-25 | 2,581 | 2,638 | 2,545 | 2,584 | 55,600 | 646 |
| 2012-07-24 | 2,600 | 2,639 | 2,521 | 2,622 | 69,200 | 655.50 |
| 2012-07-23 | 2,691 | 2,762 | 2,666 | 2,666 | 65,600 | 666.50 |
| 2012-07-20 | 2,821 | 2,835 | 2,671 | 2,769 | 170,400 | 692.25 |
| 2012-07-19 | 2,690 | 2,715 | 2,570 | 2,621 | 59,600 | 655.25 |
| 2012-07-18 | 2,804 | 2,850 | 2,620 | 2,642 | 126,300 | 660.50 |
| 2012-07-17 | 2,647 | 2,790 | 2,612 | 2,779 | 111,600 | 694.75 |
| 2012-07-13 | 2,610 | 2,653 | 2,515 | 2,570 | 64,000 | 642.50 |
| 2012-07-12 | 2,725 | 2,730 | 2,610 | 2,640 | 58,400 | 660 |
| 2012-07-11 | 2,761 | 2,849 | 2,690 | 2,690 | 107,800 | 672.50 |
| 2012-07-10 | 2,950 | 3,020 | 2,731 | 2,811 | 250,400 | 702.75 |
| 2012-07-09 | 2,640 | 2,934 | 2,631 | 2,879 | 280,500 | 719.75 |
| 2012-07-06 | 2,475 | 2,715 | 2,471 | 2,670 | 291,400 | 667.50 |
| 2012-07-05 | 2,500 | 2,569 | 2,399 | 2,410 | 267,100 | 602.50 |
| 2012-07-04 | 2,600 | 2,725 | 2,571 | 2,626 | 129,000 | 656.50 |
| 2012-07-03 | 2,730 | 2,812 | 2,511 | 2,650 | 280,500 | 662.50 |
| 2012-07-02 | 2,900 | 3,150 | 2,813 | 2,813 | 160,200 | 703.25 |
| 2012-06-29 | 2,880 | 3,510 | 2,843 | 2,940 | 547,400 | 735 |
| 2012-06-28 | 2,651 | 3,000 | 2,651 | 3,000 | 207,600 | 750 |
| 2012-06-27 | 2,600 | 2,648 | 2,440 | 2,599 | 117,000 | 649.75 |
| 2012-06-26 | 5,000 | 5,110 | 4,840 | 5,000 | 53,800 | 625 |
| 2012-06-25 | 4,850 | 5,000 | 4,630 | 4,840 | 83,700 | 605 |
| 2012-06-22 | 4,470 | 5,080 | 4,400 | 4,800 | 156,800 | 600 |
| 2012-06-21 | 4,140 | 4,560 | 4,130 | 4,395 | 105,300 | 549.38 |
| 2012-06-20 | 3,820 | 4,070 | 3,795 | 4,070 | 73,400 | 508.75 |
| 2012-06-19 | 3,790 | 3,890 | 3,740 | 3,750 | 51,000 | 468.75 |
| 2012-06-18 | 3,660 | 3,730 | 3,615 | 3,710 | 37,300 | 463.75 |
| 2012-06-15 | 3,700 | 3,740 | 3,550 | 3,590 | 34,300 | 448.75 |
| 2012-06-14 | 3,755 | 3,780 | 3,600 | 3,630 | 62,000 | 453.75 |
| 2012-06-13 | 3,420 | 3,820 | 3,420 | 3,750 | 103,400 | 468.75 |
| 2012-06-12 | 3,390 | 3,430 | 3,305 | 3,350 | 17,800 | 418.75 |
| 2012-06-11 | 3,400 | 3,470 | 3,400 | 3,405 | 11,300 | 425.63 |
| 2012-06-08 | 3,495 | 3,515 | 3,385 | 3,385 | 26,500 | 423.13 |
| 2012-06-07 | 3,500 | 3,500 | 3,395 | 3,455 | 31,600 | 431.88 |
| 2012-06-06 | 3,545 | 3,625 | 3,390 | 3,460 | 42,700 | 432.50 |
| 2012-06-05 | 3,550 | 3,625 | 3,480 | 3,530 | 36,200 | 441.25 |
| 2012-06-04 | 3,450 | 3,570 | 3,400 | 3,500 | 43,700 | 437.50 |
| 2012-06-01 | 3,810 | 3,815 | 3,655 | 3,660 | 38,400 | 457.50 |
| 2012-05-31 | 3,700 | 3,790 | 3,620 | 3,740 | 80,300 | 467.50 |
| 2012-05-30 | 3,600 | 3,745 | 3,530 | 3,710 | 110,800 | 463.75 |
| 2012-05-29 | 3,260 | 3,500 | 3,250 | 3,495 | 80,400 | 436.88 |
| 2012-05-28 | 3,140 | 3,320 | 3,140 | 3,230 | 36,300 | 403.75 |
| 2012-05-25 | 3,200 | 3,325 | 3,130 | 3,195 | 55,700 | 399.38 |
| 2012-05-24 | 3,370 | 3,600 | 3,200 | 3,200 | 190,300 | 400 |
| 2012-05-23 | 3,400 | 3,425 | 3,175 | 3,300 | 60,200 | 412.50 |
| 2012-05-22 | 3,500 | 3,625 | 3,305 | 3,345 | 135,700 | 418.13 |
| 2012-05-21 | 3,145 | 3,495 | 3,120 | 3,400 | 176,700 | 425 |
| 2012-05-18 | 3,000 | 3,190 | 2,985 | 3,155 | 84,600 | 394.38 |
| 2012-05-17 | 3,000 | 3,100 | 2,970 | 3,100 | 72,100 | 387.50 |
| 2012-05-16 | 2,796 | 2,980 | 2,715 | 2,957 | 60,800 | 369.63 |
| 2012-05-15 | 2,820 | 2,858 | 2,680 | 2,796 | 77,800 | 349.50 |
| 2012-05-14 | 3,000 | 3,200 | 2,860 | 2,937 | 258,200 | 367.13 |
| 2012-05-11 | 2,771 | 2,800 | 2,672 | 2,724 | 20,800 | 340.50 |
| 2012-05-10 | 2,710 | 2,770 | 2,710 | 2,750 | 17,900 | 343.75 |
| 2012-05-09 | 2,798 | 2,810 | 2,603 | 2,710 | 31,200 | 338.75 |
| 2012-05-08 | 2,700 | 2,820 | 2,680 | 2,815 | 49,800 | 351.88 |
| 2012-05-07 | 2,750 | 2,785 | 2,673 | 2,715 | 52,600 | 339.38 |
| 2012-05-02 | 2,610 | 2,740 | 2,530 | 2,650 | 106,600 | 331.25 |
| 2012-05-01 | 2,420 | 2,480 | 2,396 | 2,460 | 15,700 | 307.50 |
| 2012-04-27 | 2,370 | 2,410 | 2,310 | 2,400 | 11,200 | 300 |
| 2012-04-26 | 2,410 | 2,410 | 2,369 | 2,370 | 4,600 | 296.25 |
| 2012-04-25 | 2,401 | 2,430 | 2,390 | 2,390 | 3,900 | 298.75 |
| 2012-04-24 | 2,400 | 2,419 | 2,400 | 2,401 | 4,200 | 300.13 |
| 2012-04-23 | 2,430 | 2,440 | 2,392 | 2,415 | 3,500 | 301.88 |
| 2012-04-20 | 2,380 | 2,410 | 2,375 | 2,410 | 4,700 | 301.25 |
| 2012-04-19 | 2,419 | 2,423 | 2,392 | 2,405 | 6,600 | 300.63 |
| 2012-04-18 | 2,399 | 2,440 | 2,392 | 2,393 | 7,000 | 299.13 |
| 2012-04-17 | 2,380 | 2,400 | 2,360 | 2,388 | 8,400 | 298.50 |
| 2012-04-16 | 2,400 | 2,435 | 2,386 | 2,388 | 13,200 | 298.50 |
| 2012-04-13 | 2,395 | 2,409 | 2,330 | 2,398 | 11,100 | 299.75 |
| 2012-04-12 | 2,335 | 2,386 | 2,300 | 2,320 | 11,700 | 290 |
| 2012-04-11 | 2,321 | 2,340 | 2,287 | 2,290 | 18,900 | 286.25 |
| 2012-04-10 | 2,383 | 2,405 | 2,343 | 2,344 | 12,000 | 293 |
| 2012-04-09 | 2,430 | 2,435 | 2,380 | 2,401 | 6,100 | 300.13 |
| 2012-04-06 | 2,370 | 2,450 | 2,370 | 2,430 | 13,000 | 303.75 |
| 2012-04-05 | 2,322 | 2,449 | 2,321 | 2,382 | 27,900 | 297.75 |
| 2012-04-04 | 2,501 | 2,530 | 2,420 | 2,449 | 24,700 | 306.13 |
| 2012-04-03 | 2,601 | 2,630 | 2,520 | 2,520 | 10,300 | 315 |
| 2012-04-02 | 2,610 | 2,650 | 2,600 | 2,601 | 9,100 | 325.13 |
| 2012-03-30 | 2,625 | 2,639 | 2,593 | 2,610 | 4,900 | 326.25 |
| 2012-03-29 | 2,583 | 2,636 | 2,560 | 2,590 | 16,200 | 323.75 |
| 2012-03-28 | 2,550 | 2,610 | 2,525 | 2,581 | 18,400 | 322.63 |
| 2012-03-27 | 2,415 | 2,530 | 2,415 | 2,500 | 24,300 | 312.50 |
| 2012-03-26 | 2,696 | 2,696 | 2,522 | 2,565 | 27,400 | 320.63 |
| 2012-03-23 | 2,710 | 2,715 | 2,690 | 2,696 | 4,400 | 337 |
| 2012-03-22 | 2,720 | 2,750 | 2,690 | 2,740 | 13,800 | 342.50 |
| 2012-03-21 | 2,744 | 2,759 | 2,725 | 2,740 | 6,700 | 342.50 |
| 2012-03-19 | 2,800 | 2,800 | 2,744 | 2,744 | 15,300 | 343 |
| 2012-03-16 | 2,690 | 2,761 | 2,690 | 2,759 | 18,400 | 344.88 |
| 2012-03-15 | 2,830 | 2,830 | 2,700 | 2,710 | 48,200 | 338.75 |
| 2012-03-14 | 2,849 | 2,860 | 2,791 | 2,839 | 37,100 | 354.88 |
| 2012-03-13 | 2,814 | 2,849 | 2,800 | 2,845 | 25,200 | 355.63 |
| 2012-03-12 | 2,880 | 2,880 | 2,780 | 2,797 | 24,500 | 349.63 |
| 2012-03-09 | 2,880 | 2,880 | 2,785 | 2,816 | 30,600 | 352 |
| 2012-03-08 | 2,830 | 2,899 | 2,780 | 2,860 | 57,400 | 357.50 |
| 2012-03-07 | 2,735 | 2,852 | 2,700 | 2,768 | 56,300 | 346 |
| 2012-03-06 | 2,750 | 2,910 | 2,733 | 2,765 | 180,700 | 345.63 |
| 2012-03-05 | 2,589 | 2,700 | 2,573 | 2,700 | 67,600 | 337.50 |
| 2012-03-02 | 2,555 | 2,593 | 2,553 | 2,560 | 13,700 | 320 |
| 2012-03-01 | 2,610 | 2,610 | 2,525 | 2,593 | 22,000 | 324.13 |
| 2012-02-29 | 2,590 | 2,628 | 2,560 | 2,560 | 45,900 | 320 |
| 2012-02-28 | 2,502 | 2,567 | 2,500 | 2,560 | 22,900 | 320 |
| 2012-02-27 | 2,618 | 2,620 | 2,516 | 2,533 | 36,600 | 316.63 |
| 2012-02-24 | 2,550 | 2,603 | 2,550 | 2,598 | 40,300 | 324.75 |
| 2012-02-23 | 2,495 | 2,570 | 2,491 | 2,559 | 33,700 | 319.88 |
| 2012-02-22 | 2,490 | 2,500 | 2,454 | 2,490 | 19,000 | 311.25 |
| 2012-02-21 | 2,450 | 2,523 | 2,450 | 2,475 | 34,700 | 309.38 |
| 2012-02-20 | 2,489 | 2,489 | 2,450 | 2,451 | 28,500 | 306.38 |
| 2012-02-17 | 2,520 | 2,520 | 2,454 | 2,478 | 20,500 | 309.75 |
| 2012-02-16 | 2,450 | 2,550 | 2,450 | 2,474 | 30,800 | 309.25 |
| 2012-02-15 | 2,565 | 2,570 | 2,481 | 2,491 | 55,100 | 311.38 |
| 2012-02-14 | 2,640 | 2,648 | 2,470 | 2,556 | 97,900 | 319.50 |
| 2012-02-13 | 2,460 | 2,600 | 2,440 | 2,590 | 92,300 | 323.75 |
| 2012-02-10 | 2,470 | 2,500 | 2,430 | 2,438 | 35,500 | 304.75 |
| 2012-02-09 | 2,381 | 2,453 | 2,380 | 2,450 | 25,100 | 306.25 |
| 2012-02-08 | 2,365 | 2,430 | 2,365 | 2,397 | 23,100 | 299.63 |
| 2012-02-07 | 2,412 | 2,412 | 2,352 | 2,365 | 11,300 | 295.63 |
| 2012-02-06 | 2,420 | 2,430 | 2,310 | 2,379 | 50,900 | 297.38 |
| 2012-02-03 | 2,457 | 2,464 | 2,386 | 2,393 | 37,900 | 299.13 |
| 2012-02-02 | 2,590 | 2,650 | 2,433 | 2,440 | 63,600 | 305 |
| 2012-02-01 | 2,660 | 2,663 | 2,560 | 2,577 | 47,200 | 322.13 |
| 2012-01-31 | 2,649 | 2,670 | 2,600 | 2,632 | 47,600 | 329 |
| 2012-01-30 | 2,530 | 2,636 | 2,430 | 2,587 | 91,100 | 323.38 |
| 2012-01-27 | 2,328 | 2,540 | 2,270 | 2,499 | 119,700 | 312.38 |
| 2012-01-26 | 2,332 | 2,355 | 2,290 | 2,309 | 27,000 | 288.63 |
| 2012-01-25 | 2,300 | 2,361 | 2,276 | 2,313 | 31,300 | 289.13 |
| 2012-01-24 | 2,253 | 2,439 | 2,253 | 2,269 | 71,700 | 283.63 |
| 2012-01-23 | 2,315 | 2,332 | 2,260 | 2,290 | 27,900 | 286.25 |
| 2012-01-20 | 2,200 | 2,355 | 2,190 | 2,332 | 71,000 | 291.50 |
| 2012-01-19 | 2,299 | 2,300 | 2,177 | 2,180 | 53,100 | 272.50 |
| 2012-01-18 | 2,224 | 2,339 | 2,198 | 2,272 | 83,000 | 284 |
| 2012-01-17 | 2,385 | 2,395 | 2,300 | 2,314 | 49,000 | 289.25 |
| 2012-01-16 | 2,520 | 2,520 | 2,285 | 2,395 | 110,700 | 299.38 |
| 2012-01-13 | 2,575 | 2,620 | 2,505 | 2,535 | 51,800 | 316.88 |
| 2012-01-12 | 2,735 | 2,735 | 2,568 | 2,620 | 56,500 | 327.50 |
| 2012-01-11 | 2,720 | 2,720 | 2,474 | 2,535 | 69,500 | 316.88 |
| 2012-01-10 | 2,760 | 2,828 | 2,630 | 2,682 | 43,100 | 335.25 |
| 2012-01-06 | 2,790 | 2,880 | 2,730 | 2,761 | 89,200 | 345.13 |
| 2012-01-05 | 2,920 | 2,949 | 2,810 | 2,830 | 67,400 | 353.75 |
| 2012-01-04 | 3,030 | 3,080 | 2,850 | 2,915 | 171,000 | 364.38 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-06-27]1株→2株
