7476 アズワン(株) 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 | 1,792 | 1,807 | 1,791 | 1,802 | 5,500 | 450.50 |
| 2012-12-27 | 1,801 | 1,801 | 1,788 | 1,800 | 8,400 | 450 |
| 2012-12-26 | 1,815 | 1,815 | 1,798 | 1,800 | 5,500 | 450 |
| 2012-12-25 | 1,796 | 1,812 | 1,794 | 1,804 | 11,000 | 451 |
| 2012-12-21 | 1,777 | 1,794 | 1,773 | 1,794 | 4,500 | 448.50 |
| 2012-12-20 | 1,778 | 1,798 | 1,762 | 1,774 | 6,900 | 443.50 |
| 2012-12-19 | 1,761 | 1,777 | 1,761 | 1,767 | 3,900 | 441.75 |
| 2012-12-18 | 1,740 | 1,774 | 1,740 | 1,761 | 3,500 | 440.25 |
| 2012-12-17 | 1,734 | 1,767 | 1,734 | 1,753 | 5,400 | 438.25 |
| 2012-12-14 | 1,720 | 1,761 | 1,720 | 1,729 | 21,000 | 432.25 |
| 2012-12-13 | 1,780 | 1,781 | 1,760 | 1,760 | 3,900 | 440 |
| 2012-12-12 | 1,777 | 1,777 | 1,752 | 1,756 | 3,100 | 439 |
| 2012-12-11 | 1,780 | 1,780 | 1,766 | 1,772 | 2,700 | 443 |
| 2012-12-10 | 1,770 | 1,770 | 1,760 | 1,768 | 6,300 | 442 |
| 2012-12-07 | 1,752 | 1,771 | 1,748 | 1,755 | 9,800 | 438.75 |
| 2012-12-06 | 1,740 | 1,748 | 1,731 | 1,748 | 8,400 | 437 |
| 2012-12-05 | 1,723 | 1,754 | 1,719 | 1,730 | 8,800 | 432.50 |
| 2012-12-04 | 1,707 | 1,720 | 1,707 | 1,716 | 3,500 | 429 |
| 2012-12-03 | 1,720 | 1,722 | 1,702 | 1,702 | 2,000 | 425.50 |
| 2012-11-30 | 1,740 | 1,745 | 1,720 | 1,720 | 5,800 | 430 |
| 2012-11-29 | 1,749 | 1,764 | 1,735 | 1,735 | 7,900 | 433.75 |
| 2012-11-28 | 1,750 | 1,750 | 1,725 | 1,750 | 2,600 | 437.50 |
| 2012-11-27 | 1,734 | 1,748 | 1,724 | 1,734 | 8,700 | 433.50 |
| 2012-11-26 | 1,721 | 1,740 | 1,719 | 1,734 | 11,500 | 433.50 |
| 2012-11-22 | 1,711 | 1,716 | 1,668 | 1,694 | 7,000 | 423.50 |
| 2012-11-21 | 1,711 | 1,711 | 1,656 | 1,701 | 8,000 | 425.25 |
| 2012-11-20 | 1,696 | 1,698 | 1,684 | 1,693 | 10,200 | 423.25 |
| 2012-11-19 | 1,674 | 1,689 | 1,674 | 1,689 | 5,100 | 422.25 |
| 2012-11-16 | 1,656 | 1,674 | 1,653 | 1,673 | 6,100 | 418.25 |
| 2012-11-15 | 1,645 | 1,660 | 1,636 | 1,645 | 3,100 | 411.25 |
| 2012-11-14 | 1,625 | 1,690 | 1,600 | 1,640 | 12,400 | 410 |
| 2012-11-13 | 1,633 | 1,648 | 1,608 | 1,625 | 9,500 | 406.25 |
| 2012-11-12 | 1,620 | 1,635 | 1,610 | 1,611 | 14,700 | 402.75 |
| 2012-11-09 | 1,626 | 1,633 | 1,622 | 1,623 | 9,400 | 405.75 |
| 2012-11-08 | 1,672 | 1,680 | 1,652 | 1,653 | 3,800 | 413.25 |
| 2012-11-07 | 1,691 | 1,691 | 1,672 | 1,674 | 2,700 | 418.50 |
| 2012-11-06 | 1,673 | 1,673 | 1,670 | 1,670 | 4,900 | 417.50 |
| 2012-11-05 | 1,700 | 1,700 | 1,671 | 1,681 | 4,600 | 420.25 |
| 2012-11-02 | 1,707 | 1,738 | 1,681 | 1,708 | 8,200 | 427 |
| 2012-11-01 | 1,651 | 1,708 | 1,651 | 1,683 | 5,500 | 420.75 |
| 2012-10-31 | 1,631 | 1,687 | 1,631 | 1,651 | 4,300 | 412.75 |
| 2012-10-30 | 1,661 | 1,669 | 1,640 | 1,640 | 8,600 | 410 |
| 2012-10-29 | 1,643 | 1,675 | 1,643 | 1,660 | 5,800 | 415 |
| 2012-10-26 | 1,694 | 1,694 | 1,635 | 1,635 | 10,800 | 408.75 |
| 2012-10-25 | 1,705 | 1,705 | 1,681 | 1,694 | 7,500 | 423.50 |
| 2012-10-24 | 1,691 | 1,705 | 1,691 | 1,705 | 6,100 | 426.25 |
| 2012-10-23 | 1,737 | 1,740 | 1,722 | 1,722 | 2,500 | 430.50 |
| 2012-10-22 | 1,745 | 1,745 | 1,735 | 1,741 | 2,300 | 435.25 |
| 2012-10-19 | 1,742 | 1,750 | 1,734 | 1,747 | 7,900 | 436.75 |
| 2012-10-18 | 1,740 | 1,749 | 1,716 | 1,740 | 7,100 | 435 |
| 2012-10-17 | 1,740 | 1,749 | 1,729 | 1,738 | 7,800 | 434.50 |
| 2012-10-16 | 1,716 | 1,743 | 1,709 | 1,733 | 2,500 | 433.25 |
| 2012-10-15 | 1,660 | 1,740 | 1,660 | 1,729 | 7,600 | 432.25 |
| 2012-10-12 | 1,684 | 1,684 | 1,657 | 1,659 | 4,100 | 414.75 |
| 2012-10-11 | 1,707 | 1,709 | 1,684 | 1,684 | 9,200 | 421 |
| 2012-10-10 | 1,710 | 1,731 | 1,690 | 1,730 | 9,600 | 432.50 |
| 2012-10-09 | 1,732 | 1,769 | 1,718 | 1,720 | 12,600 | 430 |
| 2012-10-05 | 1,778 | 1,778 | 1,740 | 1,749 | 6,100 | 437.25 |
| 2012-10-04 | 1,754 | 1,779 | 1,750 | 1,779 | 11,500 | 444.75 |
| 2012-10-03 | 1,756 | 1,767 | 1,741 | 1,753 | 6,400 | 438.25 |
| 2012-10-02 | 1,773 | 1,773 | 1,742 | 1,756 | 10,800 | 439 |
| 2012-10-01 | 1,750 | 1,772 | 1,738 | 1,772 | 7,600 | 443 |
| 2012-09-28 | 1,761 | 1,770 | 1,725 | 1,750 | 13,100 | 437.50 |
| 2012-09-27 | 1,746 | 1,768 | 1,746 | 1,761 | 11,200 | 440.25 |
| 2012-09-26 | 1,750 | 1,760 | 1,736 | 1,746 | 67,700 | 436.50 |
| 2012-09-25 | 1,833 | 1,833 | 1,817 | 1,823 | 36,600 | 455.75 |
| 2012-09-24 | 1,830 | 1,835 | 1,828 | 1,832 | 17,000 | 458 |
| 2012-09-21 | 1,829 | 1,834 | 1,825 | 1,828 | 15,200 | 457 |
| 2012-09-20 | 1,812 | 1,845 | 1,812 | 1,813 | 17,100 | 453.25 |
| 2012-09-19 | 1,830 | 1,846 | 1,830 | 1,831 | 26,300 | 457.75 |
| 2012-09-18 | 1,901 | 1,930 | 1,858 | 1,859 | 21,600 | 464.75 |
| 2012-09-14 | 1,841 | 1,875 | 1,839 | 1,861 | 24,300 | 465.25 |
| 2012-09-13 | 1,830 | 1,848 | 1,828 | 1,840 | 14,600 | 460 |
| 2012-09-12 | 1,811 | 1,841 | 1,811 | 1,834 | 15,400 | 458.50 |
| 2012-09-11 | 1,794 | 1,810 | 1,794 | 1,809 | 8,900 | 452.25 |
| 2012-09-10 | 1,795 | 1,800 | 1,795 | 1,800 | 6,900 | 450 |
| 2012-09-07 | 1,796 | 1,799 | 1,794 | 1,795 | 10,500 | 448.75 |
| 2012-09-06 | 1,799 | 1,799 | 1,782 | 1,798 | 11,300 | 449.50 |
| 2012-09-05 | 1,755 | 1,800 | 1,746 | 1,800 | 15,000 | 450 |
| 2012-09-04 | 1,757 | 1,768 | 1,737 | 1,738 | 17,000 | 434.50 |
| 2012-09-03 | 1,790 | 1,798 | 1,762 | 1,762 | 15,200 | 440.50 |
| 2012-08-31 | 1,790 | 1,820 | 1,790 | 1,793 | 7,700 | 448.25 |
| 2012-08-30 | 1,808 | 1,810 | 1,802 | 1,810 | 8,900 | 452.50 |
| 2012-08-29 | 1,800 | 1,810 | 1,793 | 1,810 | 10,300 | 452.50 |
| 2012-08-28 | 1,795 | 1,800 | 1,785 | 1,790 | 8,200 | 447.50 |
| 2012-08-27 | 1,784 | 1,804 | 1,784 | 1,787 | 7,800 | 446.75 |
| 2012-08-24 | 1,788 | 1,800 | 1,787 | 1,791 | 5,600 | 447.75 |
| 2012-08-23 | 1,787 | 1,789 | 1,769 | 1,787 | 4,300 | 446.75 |
| 2012-08-22 | 1,777 | 1,787 | 1,760 | 1,787 | 4,900 | 446.75 |
| 2012-08-21 | 1,757 | 1,789 | 1,757 | 1,777 | 8,000 | 444.25 |
| 2012-08-20 | 1,785 | 1,785 | 1,755 | 1,765 | 8,600 | 441.25 |
| 2012-08-17 | 1,807 | 1,810 | 1,780 | 1,793 | 11,500 | 448.25 |
| 2012-08-16 | 1,779 | 1,807 | 1,773 | 1,807 | 8,500 | 451.75 |
| 2012-08-15 | 1,768 | 1,770 | 1,751 | 1,770 | 3,300 | 442.50 |
| 2012-08-14 | 1,758 | 1,768 | 1,748 | 1,768 | 4,400 | 442 |
| 2012-08-13 | 1,740 | 1,742 | 1,730 | 1,742 | 3,700 | 435.50 |
| 2012-08-10 | 1,752 | 1,752 | 1,740 | 1,750 | 3,500 | 437.50 |
| 2012-08-09 | 1,758 | 1,760 | 1,726 | 1,752 | 9,000 | 438 |
| 2012-08-08 | 1,751 | 1,763 | 1,723 | 1,757 | 7,400 | 439.25 |
| 2012-08-07 | 1,740 | 1,746 | 1,734 | 1,734 | 3,400 | 433.50 |
| 2012-08-06 | 1,730 | 1,730 | 1,715 | 1,727 | 8,200 | 431.75 |
| 2012-08-03 | 1,727 | 1,733 | 1,717 | 1,726 | 9,800 | 431.50 |
| 2012-08-02 | 1,749 | 1,749 | 1,730 | 1,730 | 5,600 | 432.50 |
| 2012-08-01 | 1,692 | 1,749 | 1,670 | 1,749 | 20,800 | 437.25 |
| 2012-07-31 | 1,673 | 1,684 | 1,671 | 1,684 | 3,000 | 421 |
| 2012-07-30 | 1,669 | 1,673 | 1,655 | 1,673 | 4,000 | 418.25 |
| 2012-07-27 | 1,652 | 1,667 | 1,652 | 1,661 | 5,300 | 415.25 |
| 2012-07-26 | 1,650 | 1,650 | 1,636 | 1,650 | 4,500 | 412.50 |
| 2012-07-25 | 1,628 | 1,643 | 1,612 | 1,633 | 16,500 | 408.25 |
| 2012-07-24 | 1,600 | 1,637 | 1,600 | 1,628 | 9,500 | 407 |
| 2012-07-23 | 1,628 | 1,638 | 1,613 | 1,613 | 12,500 | 403.25 |
| 2012-07-20 | 1,629 | 1,644 | 1,626 | 1,633 | 8,800 | 408.25 |
| 2012-07-19 | 1,633 | 1,652 | 1,633 | 1,647 | 7,600 | 411.75 |
| 2012-07-18 | 1,641 | 1,642 | 1,632 | 1,635 | 4,200 | 408.75 |
| 2012-07-17 | 1,669 | 1,669 | 1,635 | 1,641 | 5,700 | 410.25 |
| 2012-07-13 | 1,650 | 1,658 | 1,639 | 1,640 | 8,800 | 410 |
| 2012-07-12 | 1,655 | 1,658 | 1,646 | 1,656 | 4,800 | 414 |
| 2012-07-11 | 1,669 | 1,669 | 1,656 | 1,656 | 4,900 | 414 |
| 2012-07-10 | 1,669 | 1,676 | 1,668 | 1,669 | 9,300 | 417.25 |
| 2012-07-09 | 1,653 | 1,667 | 1,653 | 1,660 | 7,000 | 415 |
| 2012-07-06 | 1,650 | 1,675 | 1,650 | 1,652 | 5,800 | 413 |
| 2012-07-05 | 1,668 | 1,671 | 1,643 | 1,646 | 13,200 | 411.50 |
| 2012-07-04 | 1,657 | 1,673 | 1,654 | 1,668 | 10,300 | 417 |
| 2012-07-03 | 1,634 | 1,655 | 1,626 | 1,654 | 10,400 | 413.50 |
| 2012-07-02 | 1,598 | 1,628 | 1,597 | 1,621 | 39,100 | 405.25 |
| 2012-06-29 | 1,591 | 1,598 | 1,578 | 1,593 | 14,900 | 398.25 |
| 2012-06-28 | 1,576 | 1,596 | 1,572 | 1,596 | 12,700 | 399 |
| 2012-06-27 | 1,577 | 1,584 | 1,567 | 1,579 | 9,900 | 394.75 |
| 2012-06-26 | 1,568 | 1,586 | 1,550 | 1,576 | 19,800 | 394 |
| 2012-06-25 | 1,575 | 1,580 | 1,568 | 1,568 | 11,300 | 392 |
| 2012-06-22 | 1,577 | 1,594 | 1,567 | 1,573 | 13,300 | 393.25 |
| 2012-06-21 | 1,575 | 1,585 | 1,569 | 1,577 | 10,400 | 394.25 |
| 2012-06-20 | 1,570 | 1,573 | 1,560 | 1,565 | 4,500 | 391.25 |
| 2012-06-19 | 1,542 | 1,566 | 1,539 | 1,546 | 7,900 | 386.50 |
| 2012-06-18 | 1,540 | 1,549 | 1,523 | 1,524 | 7,000 | 381 |
| 2012-06-15 | 1,549 | 1,549 | 1,520 | 1,520 | 8,200 | 380 |
| 2012-06-14 | 1,546 | 1,549 | 1,531 | 1,539 | 9,000 | 384.75 |
| 2012-06-13 | 1,528 | 1,565 | 1,528 | 1,546 | 19,900 | 386.50 |
| 2012-06-12 | 1,510 | 1,528 | 1,501 | 1,528 | 16,000 | 382 |
| 2012-06-11 | 1,525 | 1,530 | 1,511 | 1,512 | 16,100 | 378 |
| 2012-06-08 | 1,524 | 1,524 | 1,489 | 1,513 | 25,400 | 378.25 |
| 2012-06-07 | 1,498 | 1,516 | 1,484 | 1,516 | 18,000 | 379 |
| 2012-06-06 | 1,456 | 1,489 | 1,456 | 1,477 | 23,300 | 369.25 |
| 2012-06-05 | 1,430 | 1,450 | 1,425 | 1,446 | 17,000 | 361.50 |
| 2012-06-04 | 1,401 | 1,429 | 1,397 | 1,425 | 30,100 | 356.25 |
| 2012-06-01 | 1,419 | 1,421 | 1,392 | 1,402 | 32,000 | 350.50 |
| 2012-05-31 | 1,466 | 1,478 | 1,379 | 1,400 | 171,800 | 350 |
| 2012-05-30 | 1,500 | 1,508 | 1,465 | 1,487 | 36,500 | 371.75 |
| 2012-05-29 | 1,463 | 1,486 | 1,458 | 1,476 | 17,100 | 369 |
| 2012-05-28 | 1,478 | 1,479 | 1,460 | 1,463 | 11,900 | 365.75 |
| 2012-05-25 | 1,492 | 1,492 | 1,471 | 1,474 | 11,500 | 368.50 |
| 2012-05-24 | 1,478 | 1,489 | 1,471 | 1,482 | 13,900 | 370.50 |
| 2012-05-23 | 1,517 | 1,523 | 1,470 | 1,471 | 38,300 | 367.75 |
| 2012-05-22 | 1,529 | 1,543 | 1,515 | 1,519 | 13,800 | 379.75 |
| 2012-05-21 | 1,545 | 1,548 | 1,511 | 1,528 | 14,100 | 382 |
| 2012-05-18 | 1,517 | 1,520 | 1,493 | 1,517 | 33,000 | 379.25 |
| 2012-05-17 | 1,578 | 1,579 | 1,511 | 1,520 | 48,000 | 380 |
| 2012-05-16 | 1,626 | 1,677 | 1,564 | 1,578 | 21,000 | 394.50 |
| 2012-05-15 | 1,637 | 1,655 | 1,609 | 1,622 | 7,300 | 405.50 |
| 2012-05-14 | 1,650 | 1,765 | 1,630 | 1,670 | 5,800 | 417.50 |
| 2012-05-11 | 1,692 | 1,692 | 1,651 | 1,651 | 6,700 | 412.75 |
| 2012-05-10 | 1,711 | 1,722 | 1,663 | 1,692 | 9,400 | 423 |
| 2012-05-09 | 1,724 | 1,754 | 1,711 | 1,722 | 7,700 | 430.50 |
| 2012-05-08 | 1,755 | 1,765 | 1,731 | 1,749 | 5,400 | 437.25 |
| 2012-05-07 | 1,690 | 1,743 | 1,690 | 1,743 | 5,500 | 435.75 |
| 2012-05-02 | 1,720 | 1,740 | 1,715 | 1,730 | 5,300 | 432.50 |
| 2012-05-01 | 1,758 | 1,758 | 1,717 | 1,726 | 3,400 | 431.50 |
| 2012-04-27 | 1,781 | 1,790 | 1,757 | 1,758 | 5,500 | 439.50 |
| 2012-04-26 | 1,777 | 1,788 | 1,762 | 1,773 | 6,200 | 443.25 |
| 2012-04-25 | 1,770 | 1,776 | 1,754 | 1,770 | 2,300 | 442.50 |
| 2012-04-24 | 1,746 | 1,748 | 1,722 | 1,747 | 2,700 | 436.75 |
| 2012-04-23 | 1,715 | 1,747 | 1,715 | 1,746 | 3,300 | 436.50 |
| 2012-04-20 | 1,702 | 1,728 | 1,702 | 1,715 | 2,700 | 428.75 |
| 2012-04-19 | 1,722 | 1,734 | 1,712 | 1,712 | 4,100 | 428 |
| 2012-04-18 | 1,688 | 1,748 | 1,688 | 1,721 | 7,200 | 430.25 |
| 2012-04-17 | 1,677 | 1,697 | 1,668 | 1,670 | 3,100 | 417.50 |
| 2012-04-16 | 1,675 | 1,690 | 1,675 | 1,678 | 4,200 | 419.50 |
| 2012-04-13 | 1,662 | 1,694 | 1,651 | 1,694 | 13,900 | 423.50 |
| 2012-04-12 | 1,672 | 1,688 | 1,658 | 1,671 | 12,400 | 417.75 |
| 2012-04-11 | 1,687 | 1,701 | 1,667 | 1,667 | 8,000 | 416.75 |
| 2012-04-10 | 1,695 | 1,728 | 1,687 | 1,697 | 5,100 | 424.25 |
| 2012-04-09 | 1,704 | 1,711 | 1,694 | 1,695 | 5,900 | 423.75 |
| 2012-04-06 | 1,723 | 1,730 | 1,699 | 1,725 | 10,400 | 431.25 |
| 2012-04-05 | 1,750 | 1,776 | 1,750 | 1,756 | 5,200 | 439 |
| 2012-04-04 | 1,769 | 1,800 | 1,765 | 1,777 | 7,600 | 444.25 |
| 2012-04-03 | 1,780 | 1,799 | 1,768 | 1,769 | 6,200 | 442.25 |
| 2012-04-02 | 1,800 | 1,820 | 1,750 | 1,794 | 8,300 | 448.50 |
| 2012-03-30 | 1,860 | 1,860 | 1,833 | 1,835 | 2,400 | 458.75 |
| 2012-03-29 | 1,860 | 1,860 | 1,837 | 1,850 | 4,100 | 462.50 |
| 2012-03-28 | 1,864 | 1,900 | 1,810 | 1,830 | 8,800 | 457.50 |
| 2012-03-27 | 1,810 | 1,943 | 1,806 | 1,943 | 13,600 | 485.75 |
| 2012-03-26 | 1,804 | 1,810 | 1,799 | 1,805 | 11,800 | 451.25 |
| 2012-03-23 | 1,785 | 1,820 | 1,785 | 1,804 | 9,900 | 451 |
| 2012-03-22 | 1,800 | 1,820 | 1,783 | 1,784 | 8,800 | 446 |
| 2012-03-21 | 1,783 | 1,830 | 1,783 | 1,784 | 5,400 | 446 |
| 2012-03-19 | 1,826 | 1,834 | 1,798 | 1,811 | 3,200 | 452.75 |
| 2012-03-16 | 1,830 | 1,837 | 1,820 | 1,837 | 5,200 | 459.25 |
| 2012-03-15 | 1,830 | 1,840 | 1,815 | 1,830 | 9,300 | 457.50 |
| 2012-03-14 | 1,824 | 1,845 | 1,815 | 1,830 | 7,200 | 457.50 |
| 2012-03-13 | 1,818 | 1,818 | 1,800 | 1,811 | 2,400 | 452.75 |
| 2012-03-12 | 1,845 | 1,847 | 1,834 | 1,840 | 1,900 | 460 |
| 2012-03-09 | 1,835 | 1,845 | 1,798 | 1,845 | 25,300 | 461.25 |
| 2012-03-08 | 1,773 | 1,792 | 1,763 | 1,775 | 3,700 | 443.75 |
| 2012-03-07 | 1,735 | 1,770 | 1,735 | 1,770 | 3,900 | 442.50 |
| 2012-03-06 | 1,758 | 1,758 | 1,748 | 1,755 | 4,100 | 438.75 |
| 2012-03-05 | 1,759 | 1,770 | 1,734 | 1,745 | 6,400 | 436.25 |
| 2012-03-02 | 1,759 | 1,773 | 1,754 | 1,759 | 3,400 | 439.75 |
| 2012-03-01 | 1,775 | 1,776 | 1,735 | 1,759 | 4,300 | 439.75 |
| 2012-02-29 | 1,775 | 1,775 | 1,748 | 1,759 | 4,100 | 439.75 |
| 2012-02-28 | 1,779 | 1,779 | 1,745 | 1,747 | 6,400 | 436.75 |
| 2012-02-27 | 1,722 | 1,811 | 1,720 | 1,779 | 10,700 | 444.75 |
| 2012-02-24 | 1,740 | 1,740 | 1,717 | 1,722 | 4,300 | 430.50 |
| 2012-02-23 | 1,714 | 1,728 | 1,698 | 1,698 | 6,600 | 424.50 |
| 2012-02-22 | 1,715 | 1,715 | 1,678 | 1,711 | 7,400 | 427.75 |
| 2012-02-21 | 1,698 | 1,699 | 1,681 | 1,682 | 2,900 | 420.50 |
| 2012-02-20 | 1,691 | 1,699 | 1,684 | 1,684 | 2,900 | 421 |
| 2012-02-17 | 1,685 | 1,699 | 1,675 | 1,678 | 3,700 | 419.50 |
| 2012-02-16 | 1,677 | 1,705 | 1,677 | 1,681 | 7,600 | 420.25 |
| 2012-02-15 | 1,690 | 1,733 | 1,683 | 1,717 | 7,000 | 429.25 |
| 2012-02-14 | 1,691 | 1,700 | 1,691 | 1,696 | 2,300 | 424 |
| 2012-02-13 | 1,680 | 1,698 | 1,670 | 1,698 | 2,500 | 424.50 |
| 2012-02-10 | 1,735 | 1,735 | 1,676 | 1,692 | 3,000 | 423 |
| 2012-02-09 | 1,729 | 1,738 | 1,717 | 1,717 | 3,400 | 429.25 |
| 2012-02-08 | 1,695 | 1,740 | 1,691 | 1,740 | 7,300 | 435 |
| 2012-02-07 | 1,661 | 1,698 | 1,661 | 1,697 | 5,400 | 424.25 |
| 2012-02-06 | 1,657 | 1,690 | 1,657 | 1,690 | 4,400 | 422.50 |
| 2012-02-03 | 1,685 | 1,688 | 1,680 | 1,683 | 3,200 | 420.75 |
| 2012-02-02 | 1,652 | 1,698 | 1,632 | 1,685 | 7,700 | 421.25 |
| 2012-02-01 | 1,600 | 1,656 | 1,600 | 1,652 | 9,000 | 413 |
| 2012-01-31 | 1,648 | 1,650 | 1,628 | 1,633 | 2,600 | 408.25 |
| 2012-01-30 | 1,624 | 1,635 | 1,624 | 1,633 | 1,400 | 408.25 |
| 2012-01-27 | 1,654 | 1,654 | 1,624 | 1,624 | 2,000 | 406 |
| 2012-01-26 | 1,653 | 1,656 | 1,653 | 1,654 | 3,200 | 413.50 |
| 2012-01-25 | 1,626 | 1,653 | 1,626 | 1,653 | 6,300 | 413.25 |
| 2012-01-24 | 1,639 | 1,647 | 1,620 | 1,625 | 2,400 | 406.25 |
| 2012-01-23 | 1,623 | 1,641 | 1,623 | 1,634 | 3,700 | 408.50 |
| 2012-01-20 | 1,596 | 1,623 | 1,596 | 1,623 | 7,900 | 405.75 |
| 2012-01-19 | 1,597 | 1,597 | 1,577 | 1,578 | 2,500 | 394.50 |
| 2012-01-18 | 1,570 | 1,582 | 1,565 | 1,582 | 2,900 | 395.50 |
| 2012-01-17 | 1,556 | 1,570 | 1,556 | 1,570 | 1,000 | 392.50 |
| 2012-01-16 | 1,579 | 1,579 | 1,559 | 1,559 | 900 | 389.75 |
| 2012-01-13 | 1,556 | 1,578 | 1,555 | 1,555 | 3,200 | 388.75 |
| 2012-01-12 | 1,580 | 1,580 | 1,553 | 1,553 | 4,700 | 388.25 |
| 2012-01-11 | 1,600 | 1,600 | 1,577 | 1,580 | 1,600 | 395 |
| 2012-01-10 | 1,600 | 1,610 | 1,580 | 1,581 | 5,700 | 395.25 |
| 2012-01-06 | 1,600 | 1,600 | 1,561 | 1,571 | 3,200 | 392.75 |
| 2012-01-05 | 1,600 | 1,600 | 1,570 | 1,573 | 3,900 | 393.25 |
| 2012-01-04 | 1,580 | 1,599 | 1,554 | 1,598 | 6,100 | 399.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
