6778 (株)アルチザネットワークス 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 | 32,600 | 33,200 | 32,600 | 33,100 | 159 | 331 |
| 2012-12-27 | 32,800 | 32,900 | 32,300 | 32,900 | 166 | 329 |
| 2012-12-26 | 32,500 | 33,000 | 32,300 | 32,300 | 301 | 323 |
| 2012-12-25 | 33,100 | 33,200 | 32,650 | 32,800 | 285 | 328 |
| 2012-12-21 | 33,300 | 33,300 | 33,050 | 33,050 | 211 | 330.50 |
| 2012-12-20 | 33,200 | 33,350 | 32,950 | 33,300 | 325 | 333 |
| 2012-12-19 | 33,300 | 33,600 | 33,150 | 33,500 | 361 | 335 |
| 2012-12-18 | 33,550 | 33,750 | 33,050 | 33,450 | 467 | 334.50 |
| 2012-12-17 | 33,500 | 33,750 | 33,400 | 33,600 | 266 | 336 |
| 2012-12-14 | 33,900 | 33,900 | 33,550 | 33,800 | 324 | 338 |
| 2012-12-13 | 34,000 | 34,000 | 33,600 | 33,800 | 365 | 338 |
| 2012-12-12 | 33,800 | 34,150 | 33,650 | 33,850 | 395 | 338.50 |
| 2012-12-11 | 33,800 | 34,000 | 33,600 | 33,800 | 294 | 338 |
| 2012-12-10 | 34,100 | 34,150 | 33,600 | 34,000 | 835 | 340 |
| 2012-12-07 | 33,900 | 35,000 | 33,200 | 34,050 | 4,970 | 340.50 |
| 2012-12-06 | 40,500 | 41,100 | 40,000 | 40,200 | 625 | 402 |
| 2012-12-05 | 39,800 | 40,950 | 39,500 | 40,000 | 704 | 400 |
| 2012-12-04 | 39,850 | 39,950 | 39,200 | 39,500 | 326 | 395 |
| 2012-12-03 | 39,300 | 39,950 | 39,050 | 39,750 | 330 | 397.50 |
| 2012-11-30 | 37,900 | 38,500 | 37,900 | 38,500 | 134 | 385 |
| 2012-11-29 | 38,000 | 38,250 | 37,500 | 38,250 | 210 | 382.50 |
| 2012-11-28 | 37,600 | 38,000 | 37,550 | 37,700 | 103 | 377 |
| 2012-11-27 | 38,200 | 38,750 | 37,800 | 38,200 | 150 | 382 |
| 2012-11-26 | 38,500 | 40,150 | 38,300 | 38,550 | 500 | 385.50 |
| 2012-11-22 | 38,100 | 38,250 | 37,600 | 38,250 | 240 | 382.50 |
| 2012-11-21 | 37,700 | 38,000 | 37,200 | 37,950 | 129 | 379.50 |
| 2012-11-20 | 37,850 | 37,900 | 37,500 | 37,700 | 166 | 377 |
| 2012-11-19 | 37,200 | 37,500 | 36,800 | 37,450 | 191 | 374.50 |
| 2012-11-16 | 36,300 | 36,900 | 36,250 | 36,500 | 204 | 365 |
| 2012-11-15 | 36,000 | 36,750 | 35,200 | 36,200 | 153 | 362 |
| 2012-11-14 | 35,300 | 35,950 | 34,900 | 35,900 | 138 | 359 |
| 2012-11-13 | 36,500 | 36,500 | 35,000 | 35,300 | 356 | 353 |
| 2012-11-12 | 36,150 | 36,850 | 35,000 | 36,100 | 436 | 361 |
| 2012-11-09 | 37,350 | 37,400 | 36,150 | 36,500 | 519 | 365 |
| 2012-11-08 | 37,350 | 37,800 | 37,350 | 37,550 | 215 | 375.50 |
| 2012-11-07 | 37,950 | 38,200 | 37,750 | 37,900 | 215 | 379 |
| 2012-11-06 | 37,800 | 37,950 | 37,500 | 37,900 | 212 | 379 |
| 2012-11-05 | 38,000 | 38,050 | 37,500 | 37,800 | 228 | 378 |
| 2012-11-02 | 37,950 | 38,400 | 37,500 | 37,600 | 211 | 376 |
| 2012-11-01 | 37,900 | 38,100 | 37,550 | 37,950 | 128 | 379.50 |
| 2012-10-31 | 38,200 | 38,200 | 37,750 | 37,750 | 86 | 377.50 |
| 2012-10-30 | 37,750 | 38,500 | 37,300 | 37,600 | 403 | 376 |
| 2012-10-29 | 38,900 | 38,950 | 37,950 | 38,200 | 287 | 382 |
| 2012-10-26 | 39,450 | 39,500 | 38,850 | 38,900 | 243 | 389 |
| 2012-10-25 | 39,300 | 39,900 | 38,900 | 39,900 | 328 | 399 |
| 2012-10-24 | 38,450 | 39,300 | 38,200 | 38,850 | 242 | 388.50 |
| 2012-10-23 | 38,400 | 38,750 | 38,250 | 38,450 | 176 | 384.50 |
| 2012-10-22 | 38,100 | 38,900 | 38,100 | 38,350 | 185 | 383.50 |
| 2012-10-19 | 38,800 | 39,700 | 38,500 | 38,750 | 315 | 387.50 |
| 2012-10-18 | 39,600 | 39,600 | 37,150 | 38,800 | 1,209 | 388 |
| 2012-10-17 | 38,700 | 40,000 | 38,350 | 39,750 | 535 | 397.50 |
| 2012-10-16 | 37,650 | 38,800 | 37,650 | 38,600 | 351 | 386 |
| 2012-10-15 | 37,450 | 38,000 | 37,350 | 37,650 | 144 | 376.50 |
| 2012-10-12 | 37,800 | 38,850 | 37,000 | 37,150 | 582 | 371.50 |
| 2012-10-11 | 38,000 | 38,600 | 37,250 | 37,900 | 479 | 379 |
| 2012-10-10 | 41,900 | 41,900 | 37,250 | 37,550 | 1,539 | 375.50 |
| 2012-10-09 | 39,400 | 43,000 | 38,900 | 41,900 | 1,800 | 419 |
| 2012-10-05 | 39,000 | 39,400 | 38,650 | 39,250 | 97 | 392.50 |
| 2012-10-04 | 38,600 | 39,150 | 38,550 | 38,950 | 149 | 389.50 |
| 2012-10-03 | 39,000 | 39,650 | 38,600 | 38,800 | 272 | 388 |
| 2012-10-02 | 40,000 | 40,800 | 39,000 | 39,000 | 629 | 390 |
| 2012-10-01 | 38,050 | 38,900 | 37,900 | 38,900 | 255 | 389 |
| 2012-09-28 | 39,500 | 39,800 | 38,300 | 38,450 | 429 | 384.50 |
| 2012-09-27 | 40,000 | 40,000 | 38,500 | 39,100 | 1,485 | 391 |
| 2012-09-26 | 40,700 | 41,200 | 40,250 | 40,400 | 492 | 404 |
| 2012-09-25 | 42,400 | 42,700 | 41,100 | 41,400 | 316 | 414 |
| 2012-09-24 | 44,100 | 44,350 | 40,400 | 41,850 | 1,308 | 418.50 |
| 2012-09-21 | 41,350 | 43,900 | 41,000 | 43,350 | 1,287 | 433.50 |
| 2012-09-20 | 39,950 | 42,900 | 39,900 | 41,100 | 1,439 | 411 |
| 2012-09-19 | 39,450 | 39,650 | 39,100 | 39,650 | 229 | 396.50 |
| 2012-09-18 | 39,350 | 39,700 | 39,100 | 39,200 | 232 | 392 |
| 2012-09-14 | 39,950 | 40,300 | 39,600 | 39,750 | 263 | 397.50 |
| 2012-09-13 | 39,300 | 40,300 | 39,150 | 39,750 | 546 | 397.50 |
| 2012-09-12 | 39,500 | 39,800 | 39,100 | 39,550 | 157 | 395.50 |
| 2012-09-11 | 39,300 | 39,950 | 38,900 | 38,950 | 532 | 389.50 |
| 2012-09-10 | 40,700 | 40,800 | 40,000 | 40,000 | 404 | 400 |
| 2012-09-07 | 40,600 | 41,700 | 38,900 | 40,300 | 2,467 | 403 |
| 2012-09-06 | 43,400 | 45,000 | 42,200 | 44,600 | 1,098 | 446 |
| 2012-09-05 | 42,900 | 43,400 | 42,350 | 43,200 | 371 | 432 |
| 2012-09-04 | 42,300 | 43,600 | 42,150 | 43,600 | 431 | 436 |
| 2012-09-03 | 40,600 | 43,500 | 40,400 | 43,000 | 299 | 430 |
| 2012-08-31 | 40,650 | 41,250 | 40,600 | 40,800 | 139 | 408 |
| 2012-08-30 | 42,400 | 42,400 | 41,300 | 41,350 | 101 | 413.50 |
| 2012-08-29 | 41,550 | 42,300 | 41,300 | 41,700 | 94 | 417 |
| 2012-08-28 | 42,100 | 44,000 | 41,500 | 41,700 | 526 | 417 |
| 2012-08-27 | 42,000 | 42,300 | 41,550 | 42,000 | 145 | 420 |
| 2012-08-24 | 41,400 | 42,100 | 41,050 | 42,100 | 170 | 421 |
| 2012-08-23 | 41,700 | 41,900 | 41,150 | 41,900 | 136 | 419 |
| 2012-08-22 | 41,300 | 42,250 | 41,250 | 42,000 | 245 | 420 |
| 2012-08-21 | 42,200 | 42,200 | 41,050 | 41,800 | 109 | 418 |
| 2012-08-20 | 40,150 | 42,250 | 40,150 | 42,000 | 343 | 420 |
| 2012-08-17 | 39,000 | 39,700 | 39,000 | 39,600 | 209 | 396 |
| 2012-08-16 | 38,900 | 38,900 | 38,400 | 38,850 | 152 | 388.50 |
| 2012-08-15 | 39,000 | 39,000 | 38,000 | 38,550 | 144 | 385.50 |
| 2012-08-14 | 39,200 | 39,200 | 38,600 | 38,800 | 92 | 388 |
| 2012-08-13 | 38,600 | 39,200 | 38,450 | 39,200 | 84 | 392 |
| 2012-08-10 | 38,000 | 38,650 | 38,000 | 38,400 | 135 | 384 |
| 2012-08-09 | 38,000 | 38,650 | 37,650 | 38,000 | 194 | 380 |
| 2012-08-08 | 38,200 | 38,600 | 37,650 | 37,900 | 114 | 379 |
| 2012-08-07 | 39,050 | 39,500 | 38,500 | 38,650 | 112 | 386.50 |
| 2012-08-06 | 39,200 | 39,500 | 38,700 | 39,300 | 140 | 393 |
| 2012-08-03 | 40,500 | 40,500 | 39,100 | 39,300 | 110 | 393 |
| 2012-08-02 | 40,100 | 41,000 | 40,000 | 40,300 | 90 | 403 |
| 2012-08-01 | 40,200 | 40,950 | 40,000 | 40,200 | 122 | 402 |
| 2012-07-31 | 39,350 | 40,700 | 38,700 | 40,650 | 171 | 406.50 |
| 2012-07-30 | 39,250 | 39,800 | 38,250 | 39,200 | 218 | 392 |
| 2012-07-27 | 38,750 | 39,350 | 37,650 | 38,550 | 368 | 385.50 |
| 2012-07-26 | 38,200 | 38,450 | 37,450 | 38,200 | 143 | 382 |
| 2012-07-25 | 39,400 | 40,000 | 37,500 | 37,500 | 214 | 375 |
| 2012-07-24 | 38,150 | 39,950 | 37,200 | 39,450 | 222 | 394.50 |
| 2012-07-23 | 40,300 | 41,700 | 39,000 | 39,000 | 362 | 390 |
| 2012-07-20 | 42,400 | 43,000 | 41,550 | 41,700 | 161 | 417 |
| 2012-07-19 | 42,000 | 43,050 | 41,600 | 42,400 | 129 | 424 |
| 2012-07-18 | 45,000 | 45,050 | 41,000 | 42,000 | 374 | 420 |
| 2012-07-17 | 45,100 | 45,550 | 44,700 | 44,700 | 85 | 447 |
| 2012-07-13 | 44,900 | 46,000 | 44,800 | 45,500 | 107 | 455 |
| 2012-07-12 | 46,950 | 46,950 | 45,150 | 45,300 | 210 | 453 |
| 2012-07-11 | 46,050 | 47,600 | 45,900 | 46,900 | 166 | 469 |
| 2012-07-10 | 47,000 | 48,000 | 46,100 | 46,150 | 427 | 461.50 |
| 2012-07-09 | 45,100 | 46,400 | 45,050 | 45,600 | 78 | 456 |
| 2012-07-06 | 46,250 | 46,450 | 45,500 | 45,550 | 120 | 455.50 |
| 2012-07-05 | 45,600 | 46,500 | 45,500 | 45,550 | 336 | 455.50 |
| 2012-07-04 | 47,450 | 48,000 | 46,200 | 46,750 | 409 | 467.50 |
| 2012-07-03 | 48,300 | 48,900 | 47,400 | 48,150 | 278 | 481.50 |
| 2012-07-02 | 48,000 | 48,900 | 46,850 | 48,550 | 589 | 485.50 |
| 2012-06-29 | 48,550 | 48,550 | 45,500 | 47,600 | 824 | 476 |
| 2012-06-28 | 44,600 | 50,000 | 44,600 | 48,250 | 1,995 | 482.50 |
| 2012-06-27 | 46,000 | 46,000 | 43,000 | 44,000 | 314 | 440 |
| 2012-06-26 | 43,300 | 46,500 | 43,200 | 45,700 | 731 | 457 |
| 2012-06-25 | 42,400 | 44,100 | 42,400 | 43,050 | 281 | 430.50 |
| 2012-06-22 | 42,050 | 42,700 | 41,700 | 42,500 | 128 | 425 |
| 2012-06-21 | 41,950 | 43,200 | 41,600 | 42,300 | 227 | 423 |
| 2012-06-20 | 42,000 | 42,400 | 41,200 | 41,950 | 96 | 419.50 |
| 2012-06-19 | 42,000 | 42,150 | 41,500 | 41,800 | 97 | 418 |
| 2012-06-18 | 41,800 | 42,950 | 41,800 | 42,800 | 133 | 428 |
| 2012-06-15 | 40,900 | 42,000 | 40,500 | 42,000 | 531 | 420 |
| 2012-06-14 | 42,200 | 42,950 | 40,800 | 41,500 | 178 | 415 |
| 2012-06-13 | 43,900 | 43,900 | 42,200 | 42,200 | 113 | 422 |
| 2012-06-12 | 42,000 | 44,500 | 42,000 | 43,200 | 476 | 432 |
| 2012-06-11 | 42,600 | 42,600 | 41,800 | 41,800 | 177 | 418 |
| 2012-06-08 | 42,250 | 42,600 | 41,000 | 41,900 | 408 | 419 |
| 2012-06-07 | 43,000 | 45,000 | 41,900 | 43,500 | 528 | 435 |
| 2012-06-06 | 42,500 | 43,100 | 40,550 | 42,900 | 554 | 429 |
| 2012-06-05 | 41,700 | 42,700 | 40,000 | 41,600 | 481 | 416 |
| 2012-06-04 | 43,000 | 46,500 | 39,000 | 39,000 | 1,774 | 390 |
| 2012-06-01 | 43,000 | 44,050 | 42,800 | 43,500 | 463 | 435 |
| 2012-05-31 | 43,250 | 44,000 | 42,100 | 44,000 | 498 | 440 |
| 2012-05-30 | 42,750 | 45,000 | 42,250 | 43,950 | 936 | 439.50 |
| 2012-05-29 | 38,200 | 44,500 | 38,000 | 43,450 | 1,703 | 434.50 |
| 2012-05-28 | 37,500 | 38,150 | 37,100 | 37,500 | 236 | 375 |
| 2012-05-25 | 38,200 | 38,850 | 37,150 | 38,200 | 466 | 382 |
| 2012-05-24 | 38,300 | 38,300 | 37,150 | 37,600 | 164 | 376 |
| 2012-05-23 | 37,700 | 39,550 | 36,900 | 36,900 | 669 | 369 |
| 2012-05-22 | 35,700 | 37,000 | 35,550 | 37,000 | 253 | 370 |
| 2012-05-21 | 34,450 | 35,500 | 34,450 | 35,000 | 141 | 350 |
| 2012-05-18 | 34,000 | 35,350 | 33,600 | 34,100 | 294 | 341 |
| 2012-05-17 | 34,200 | 35,500 | 34,200 | 35,150 | 210 | 351.50 |
| 2012-05-16 | 34,000 | 35,500 | 33,500 | 34,900 | 205 | 349 |
| 2012-05-15 | 35,350 | 36,700 | 32,000 | 35,100 | 749 | 351 |
| 2012-05-14 | 38,600 | 40,000 | 38,000 | 38,000 | 227 | 380 |
| 2012-05-11 | 40,550 | 40,600 | 39,550 | 39,550 | 206 | 395.50 |
| 2012-05-10 | 40,550 | 41,050 | 40,150 | 40,250 | 311 | 402.50 |
| 2012-05-09 | 41,050 | 41,250 | 40,500 | 40,500 | 196 | 405 |
| 2012-05-08 | 41,700 | 42,400 | 41,300 | 41,400 | 107 | 414 |
| 2012-05-07 | 41,150 | 42,500 | 41,100 | 41,750 | 370 | 417.50 |
| 2012-05-02 | 41,050 | 42,600 | 41,050 | 42,000 | 147 | 420 |
| 2012-05-01 | 42,450 | 42,450 | 41,200 | 41,200 | 192 | 412 |
| 2012-04-27 | 43,500 | 44,200 | 42,600 | 42,600 | 385 | 426 |
| 2012-04-26 | 44,050 | 44,300 | 43,050 | 43,050 | 802 | 430.50 |
| 2012-04-25 | 44,000 | 46,800 | 42,950 | 44,750 | 4,448 | 447.50 |
| 2012-04-24 | 39,800 | 40,400 | 39,500 | 39,800 | 149 | 398 |
| 2012-04-23 | 40,200 | 40,650 | 39,900 | 40,000 | 60 | 400 |
| 2012-04-20 | 40,000 | 40,500 | 40,000 | 40,350 | 99 | 403.50 |
| 2012-04-19 | 40,300 | 40,500 | 38,900 | 40,500 | 326 | 405 |
| 2012-04-18 | 41,400 | 41,400 | 39,600 | 40,450 | 465 | 404.50 |
| 2012-04-17 | 41,000 | 41,700 | 40,600 | 41,100 | 90 | 411 |
| 2012-04-16 | 41,150 | 41,400 | 40,600 | 40,750 | 132 | 407.50 |
| 2012-04-13 | 40,800 | 42,000 | 40,300 | 41,500 | 183 | 415 |
| 2012-04-12 | 41,800 | 42,000 | 39,750 | 40,300 | 697 | 403 |
| 2012-04-11 | 40,950 | 42,500 | 40,000 | 42,500 | 458 | 425 |
| 2012-04-10 | 44,500 | 44,500 | 42,000 | 42,500 | 254 | 425 |
| 2012-04-09 | 44,350 | 44,600 | 43,850 | 44,500 | 77 | 445 |
| 2012-04-06 | 44,450 | 44,800 | 43,800 | 44,750 | 89 | 447.50 |
| 2012-04-05 | 44,850 | 45,500 | 42,900 | 45,500 | 403 | 455 |
| 2012-04-04 | 48,000 | 48,000 | 45,350 | 45,550 | 454 | 455.50 |
| 2012-04-03 | 48,200 | 48,200 | 47,000 | 47,800 | 523 | 478 |
| 2012-04-02 | 45,000 | 47,200 | 45,000 | 46,900 | 598 | 469 |
| 2012-03-30 | 45,000 | 45,150 | 44,450 | 44,700 | 188 | 447 |
| 2012-03-29 | 44,550 | 44,850 | 44,150 | 44,800 | 145 | 448 |
| 2012-03-28 | 44,500 | 45,150 | 43,950 | 44,150 | 237 | 441.50 |
| 2012-03-27 | 44,500 | 44,500 | 42,600 | 44,000 | 487 | 440 |
| 2012-03-26 | 45,300 | 45,300 | 44,000 | 44,000 | 385 | 440 |
| 2012-03-23 | 44,900 | 45,450 | 44,500 | 45,300 | 254 | 453 |
| 2012-03-22 | 45,900 | 46,550 | 44,600 | 45,600 | 385 | 456 |
| 2012-03-21 | 45,000 | 46,950 | 45,000 | 46,050 | 257 | 460.50 |
| 2012-03-19 | 45,700 | 45,700 | 44,900 | 44,950 | 348 | 449.50 |
| 2012-03-16 | 46,700 | 46,900 | 45,700 | 45,850 | 306 | 458.50 |
| 2012-03-15 | 47,750 | 47,800 | 46,150 | 46,900 | 522 | 469 |
| 2012-03-14 | 48,500 | 48,950 | 47,600 | 47,800 | 796 | 478 |
| 2012-03-13 | 48,000 | 48,200 | 47,000 | 48,000 | 1,262 | 480 |
| 2012-03-12 | 43,850 | 45,600 | 43,750 | 45,600 | 807 | 456 |
| 2012-03-09 | 42,950 | 43,550 | 42,500 | 43,550 | 439 | 435.50 |
| 2012-03-08 | 42,600 | 43,400 | 41,800 | 42,500 | 498 | 425 |
| 2012-03-07 | 41,200 | 43,450 | 41,150 | 43,300 | 719 | 433 |
| 2012-03-06 | 41,200 | 42,000 | 41,200 | 41,800 | 496 | 418 |
| 2012-03-05 | 41,000 | 42,400 | 40,500 | 41,400 | 940 | 414 |
| 2012-03-02 | 45,000 | 45,200 | 40,100 | 41,400 | 2,081 | 414 |
| 2012-03-01 | 47,100 | 47,100 | 42,800 | 44,500 | 1,924 | 445 |
| 2012-02-29 | 47,100 | 47,700 | 45,450 | 47,100 | 3,025 | 471 |
| 2012-02-28 | 47,700 | 47,900 | 46,100 | 46,100 | 2,990 | 461 |
| 2012-02-27 | 53,900 | 57,600 | 52,600 | 56,100 | 2,287 | 561 |
| 2012-02-24 | 49,450 | 51,900 | 49,450 | 51,900 | 1,072 | 519 |
| 2012-02-23 | 48,850 | 50,100 | 48,100 | 49,500 | 1,050 | 495 |
| 2012-02-22 | 48,000 | 51,500 | 47,600 | 49,550 | 2,397 | 495.50 |
| 2012-02-21 | 45,150 | 47,600 | 45,150 | 47,000 | 1,214 | 470 |
| 2012-02-20 | 44,300 | 45,500 | 43,850 | 44,900 | 880 | 449 |
| 2012-02-17 | 43,900 | 44,350 | 43,500 | 43,800 | 392 | 438 |
| 2012-02-16 | 42,850 | 44,300 | 42,500 | 43,200 | 580 | 432 |
| 2012-02-15 | 43,050 | 43,950 | 42,500 | 43,000 | 697 | 430 |
| 2012-02-14 | 42,800 | 44,600 | 42,350 | 42,350 | 1,037 | 423.50 |
| 2012-02-13 | 40,900 | 41,700 | 40,450 | 41,600 | 162 | 416 |
| 2012-02-10 | 41,750 | 41,850 | 40,650 | 40,950 | 179 | 409.50 |
| 2012-02-09 | 41,800 | 41,900 | 41,000 | 41,650 | 219 | 416.50 |
| 2012-02-08 | 41,000 | 41,500 | 40,300 | 41,500 | 369 | 415 |
| 2012-02-07 | 40,800 | 41,000 | 40,300 | 40,400 | 214 | 404 |
| 2012-02-06 | 41,450 | 42,050 | 40,900 | 41,350 | 407 | 413.50 |
| 2012-02-03 | 41,000 | 41,450 | 40,300 | 41,150 | 270 | 411.50 |
| 2012-02-02 | 42,250 | 43,100 | 41,100 | 41,150 | 757 | 411.50 |
| 2012-02-01 | 42,450 | 43,800 | 41,750 | 42,600 | 910 | 426 |
| 2012-01-31 | 42,050 | 45,000 | 41,750 | 42,600 | 3,750 | 426 |
| 2012-01-30 | 41,000 | 41,200 | 39,800 | 40,500 | 1,082 | 405 |
| 2012-01-27 | 37,700 | 41,800 | 37,650 | 40,000 | 1,702 | 400 |
| 2012-01-26 | 37,500 | 38,700 | 37,500 | 37,600 | 271 | 376 |
| 2012-01-25 | 38,250 | 38,450 | 37,000 | 37,800 | 213 | 378 |
| 2012-01-24 | 37,650 | 38,500 | 37,000 | 38,100 | 209 | 381 |
| 2012-01-23 | 36,900 | 37,850 | 36,700 | 37,550 | 115 | 375.50 |
| 2012-01-20 | 38,500 | 38,500 | 35,800 | 36,900 | 509 | 369 |
| 2012-01-19 | 39,700 | 39,800 | 38,000 | 38,200 | 434 | 382 |
| 2012-01-18 | 38,200 | 39,000 | 37,900 | 39,000 | 200 | 390 |
| 2012-01-17 | 38,500 | 38,850 | 37,800 | 38,000 | 187 | 380 |
| 2012-01-16 | 39,000 | 39,500 | 38,100 | 38,400 | 216 | 384 |
| 2012-01-13 | 38,800 | 39,000 | 38,150 | 39,000 | 301 | 390 |
| 2012-01-12 | 38,900 | 39,000 | 37,650 | 37,700 | 484 | 377 |
| 2012-01-11 | 39,400 | 39,850 | 38,200 | 38,200 | 394 | 382 |
| 2012-01-10 | 38,400 | 40,600 | 38,200 | 39,200 | 1,211 | 392 |
| 2012-01-06 | 36,500 | 37,800 | 36,400 | 36,500 | 400 | 365 |
| 2012-01-05 | 38,050 | 38,650 | 36,450 | 37,150 | 375 | 371.50 |
| 2012-01-04 | 38,150 | 40,300 | 38,000 | 38,400 | 1,047 | 384 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
