7595 (株)アルゴグラフィックス 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 | 1,120 | 1,125 | 1,118 | 1,120 | 6,500 | 560 |
| 2012-12-27 | 1,116 | 1,125 | 1,110 | 1,120 | 10,000 | 560 |
| 2012-12-26 | 1,125 | 1,125 | 1,107 | 1,120 | 8,600 | 560 |
| 2012-12-25 | 1,122 | 1,122 | 1,102 | 1,120 | 10,300 | 560 |
| 2012-12-21 | 1,120 | 1,120 | 1,104 | 1,112 | 8,400 | 556 |
| 2012-12-20 | 1,110 | 1,117 | 1,104 | 1,113 | 5,300 | 556.50 |
| 2012-12-19 | 1,110 | 1,117 | 1,109 | 1,116 | 7,500 | 558 |
| 2012-12-18 | 1,099 | 1,109 | 1,097 | 1,106 | 5,400 | 553 |
| 2012-12-17 | 1,090 | 1,102 | 1,089 | 1,093 | 6,800 | 546.50 |
| 2012-12-14 | 1,070 | 1,089 | 1,070 | 1,085 | 13,100 | 542.50 |
| 2012-12-13 | 1,083 | 1,086 | 1,077 | 1,082 | 6,600 | 541 |
| 2012-12-12 | 1,087 | 1,087 | 1,077 | 1,078 | 4,200 | 539 |
| 2012-12-11 | 1,090 | 1,090 | 1,077 | 1,080 | 4,000 | 540 |
| 2012-12-10 | 1,089 | 1,091 | 1,081 | 1,085 | 5,300 | 542.50 |
| 2012-12-07 | 1,090 | 1,090 | 1,077 | 1,082 | 4,900 | 541 |
| 2012-12-06 | 1,078 | 1,086 | 1,078 | 1,085 | 4,700 | 542.50 |
| 2012-12-05 | 1,076 | 1,079 | 1,073 | 1,079 | 4,700 | 539.50 |
| 2012-12-04 | 1,075 | 1,075 | 1,069 | 1,074 | 5,000 | 537 |
| 2012-12-03 | 1,056 | 1,065 | 1,055 | 1,064 | 3,500 | 532 |
| 2012-11-30 | 1,062 | 1,068 | 1,056 | 1,056 | 7,000 | 528 |
| 2012-11-29 | 1,072 | 1,075 | 1,056 | 1,056 | 15,100 | 528 |
| 2012-11-28 | 1,074 | 1,076 | 1,072 | 1,072 | 2,900 | 536 |
| 2012-11-27 | 1,061 | 1,077 | 1,058 | 1,077 | 9,400 | 538.50 |
| 2012-11-26 | 1,069 | 1,069 | 1,060 | 1,066 | 6,800 | 533 |
| 2012-11-22 | 1,058 | 1,061 | 1,052 | 1,061 | 7,000 | 530.50 |
| 2012-11-21 | 1,057 | 1,063 | 1,025 | 1,050 | 10,500 | 525 |
| 2012-11-20 | 1,062 | 1,067 | 1,051 | 1,057 | 7,500 | 528.50 |
| 2012-11-19 | 1,040 | 1,062 | 1,040 | 1,062 | 5,800 | 531 |
| 2012-11-16 | 1,039 | 1,045 | 1,039 | 1,045 | 5,800 | 522.50 |
| 2012-11-15 | 1,031 | 1,039 | 1,030 | 1,039 | 4,600 | 519.50 |
| 2012-11-14 | 1,030 | 1,034 | 1,028 | 1,031 | 4,400 | 515.50 |
| 2012-11-13 | 1,030 | 1,038 | 1,030 | 1,032 | 4,600 | 516 |
| 2012-11-12 | 1,034 | 1,039 | 1,030 | 1,030 | 5,800 | 515 |
| 2012-11-09 | 1,036 | 1,037 | 1,031 | 1,031 | 6,500 | 515.50 |
| 2012-11-08 | 1,035 | 1,045 | 1,033 | 1,044 | 3,800 | 522 |
| 2012-11-07 | 1,043 | 1,048 | 1,037 | 1,039 | 5,300 | 519.50 |
| 2012-11-06 | 1,039 | 1,040 | 1,036 | 1,036 | 3,300 | 518 |
| 2012-11-05 | 1,043 | 1,046 | 1,036 | 1,042 | 3,900 | 521 |
| 2012-11-02 | 1,043 | 1,047 | 1,032 | 1,043 | 8,400 | 521.50 |
| 2012-11-01 | 1,039 | 1,043 | 1,032 | 1,040 | 3,700 | 520 |
| 2012-10-31 | 1,028 | 1,042 | 1,027 | 1,037 | 7,000 | 518.50 |
| 2012-10-30 | 1,050 | 1,050 | 1,028 | 1,028 | 14,600 | 514 |
| 2012-10-29 | 1,055 | 1,055 | 1,028 | 1,042 | 19,600 | 521 |
| 2012-10-26 | 1,006 | 1,006 | 997 | 998 | 9,900 | 499 |
| 2012-10-25 | 997 | 1,000 | 994 | 998 | 5,600 | 499 |
| 2012-10-24 | 992 | 998 | 990 | 997 | 4,600 | 498.50 |
| 2012-10-23 | 1,000 | 1,000 | 993 | 994 | 6,600 | 497 |
| 2012-10-22 | 993 | 1,000 | 993 | 1,000 | 7,300 | 500 |
| 2012-10-19 | 997 | 1,001 | 993 | 1,001 | 3,600 | 500.50 |
| 2012-10-18 | 995 | 998 | 992 | 993 | 11,700 | 496.50 |
| 2012-10-17 | 993 | 997 | 988 | 993 | 6,200 | 496.50 |
| 2012-10-16 | 991 | 994 | 986 | 991 | 9,300 | 495.50 |
| 2012-10-15 | 989 | 989 | 987 | 988 | 8,500 | 494 |
| 2012-10-12 | 993 | 994 | 988 | 988 | 6,600 | 494 |
| 2012-10-11 | 1,011 | 1,011 | 992 | 993 | 2,200 | 496.50 |
| 2012-10-10 | 997 | 997 | 993 | 996 | 3,800 | 498 |
| 2012-10-09 | 1,000 | 1,001 | 997 | 997 | 5,900 | 498.50 |
| 2012-10-05 | 1,003 | 1,003 | 999 | 999 | 2,300 | 499.50 |
| 2012-10-04 | 1,013 | 1,013 | 1,000 | 1,002 | 2,800 | 501 |
| 2012-10-03 | 1,012 | 1,012 | 998 | 998 | 4,200 | 499 |
| 2012-10-02 | 1,005 | 1,005 | 997 | 997 | 3,500 | 498.50 |
| 2012-10-01 | 1,003 | 1,006 | 999 | 1,006 | 3,700 | 503 |
| 2012-09-28 | 1,005 | 1,015 | 1,002 | 1,002 | 5,100 | 501 |
| 2012-09-27 | 1,003 | 1,010 | 1,003 | 1,008 | 8,700 | 504 |
| 2012-09-26 | 1,007 | 1,029 | 1,001 | 1,010 | 5,800 | 505 |
| 2012-09-25 | 1,024 | 1,024 | 1,013 | 1,021 | 5,500 | 510.50 |
| 2012-09-24 | 1,010 | 1,020 | 1,001 | 1,020 | 6,100 | 510 |
| 2012-09-21 | 1,011 | 1,022 | 1,004 | 1,008 | 7,200 | 504 |
| 2012-09-20 | 1,017 | 1,018 | 1,012 | 1,015 | 2,700 | 507.50 |
| 2012-09-19 | 1,027 | 1,029 | 1,011 | 1,017 | 4,100 | 508.50 |
| 2012-09-18 | 1,005 | 1,029 | 1,005 | 1,029 | 6,700 | 514.50 |
| 2012-09-14 | 1,005 | 1,014 | 1,001 | 1,005 | 8,600 | 502.50 |
| 2012-09-13 | 1,011 | 1,011 | 998 | 1,004 | 2,500 | 502 |
| 2012-09-12 | 1,005 | 1,005 | 997 | 1,005 | 8,000 | 502.50 |
| 2012-09-11 | 1,000 | 1,005 | 997 | 1,005 | 2,200 | 502.50 |
| 2012-09-10 | 1,004 | 1,005 | 995 | 1,000 | 11,000 | 500 |
| 2012-09-07 | 1,004 | 1,015 | 1,004 | 1,004 | 1,200 | 502 |
| 2012-09-06 | 1,005 | 1,014 | 1,002 | 1,002 | 3,800 | 501 |
| 2012-09-05 | 1,008 | 1,008 | 1,005 | 1,007 | 2,800 | 503.50 |
| 2012-09-04 | 1,015 | 1,015 | 1,003 | 1,008 | 4,600 | 504 |
| 2012-09-03 | 1,015 | 1,015 | 1,008 | 1,008 | 4,000 | 504 |
| 2012-08-31 | 1,022 | 1,022 | 1,015 | 1,015 | 6,300 | 507.50 |
| 2012-08-30 | 1,027 | 1,028 | 1,025 | 1,025 | 2,100 | 512.50 |
| 2012-08-29 | 1,036 | 1,036 | 1,026 | 1,027 | 2,000 | 513.50 |
| 2012-08-28 | 1,027 | 1,027 | 1,023 | 1,027 | 5,000 | 513.50 |
| 2012-08-27 | 1,030 | 1,031 | 1,027 | 1,027 | 4,500 | 513.50 |
| 2012-08-24 | 1,039 | 1,039 | 1,025 | 1,030 | 4,300 | 515 |
| 2012-08-23 | 1,030 | 1,034 | 1,024 | 1,034 | 1,800 | 517 |
| 2012-08-22 | 1,032 | 1,034 | 1,017 | 1,026 | 13,100 | 513 |
| 2012-08-21 | 1,035 | 1,035 | 1,030 | 1,034 | 9,700 | 517 |
| 2012-08-20 | 1,054 | 1,054 | 1,030 | 1,035 | 3,200 | 517.50 |
| 2012-08-17 | 1,035 | 1,048 | 1,031 | 1,048 | 2,500 | 524 |
| 2012-08-16 | 1,035 | 1,035 | 1,029 | 1,035 | 8,200 | 517.50 |
| 2012-08-15 | 1,042 | 1,042 | 1,028 | 1,035 | 6,800 | 517.50 |
| 2012-08-14 | 1,027 | 1,051 | 1,027 | 1,042 | 3,700 | 521 |
| 2012-08-13 | 1,032 | 1,032 | 1,029 | 1,030 | 2,000 | 515 |
| 2012-08-10 | 1,030 | 1,030 | 1,029 | 1,030 | 3,000 | 515 |
| 2012-08-09 | 1,030 | 1,031 | 1,026 | 1,030 | 4,900 | 515 |
| 2012-08-08 | 1,036 | 1,036 | 1,027 | 1,030 | 3,600 | 515 |
| 2012-08-07 | 1,032 | 1,032 | 1,022 | 1,029 | 2,600 | 514.50 |
| 2012-08-06 | 1,030 | 1,038 | 1,025 | 1,030 | 8,800 | 515 |
| 2012-08-03 | 1,035 | 1,035 | 1,030 | 1,031 | 5,100 | 515.50 |
| 2012-08-02 | 1,063 | 1,063 | 1,037 | 1,037 | 2,700 | 518.50 |
| 2012-08-01 | 1,048 | 1,063 | 1,045 | 1,063 | 400 | 531.50 |
| 2012-07-31 | 1,078 | 1,078 | 1,046 | 1,048 | 1,900 | 524 |
| 2012-07-30 | 1,054 | 1,079 | 1,054 | 1,079 | 1,900 | 539.50 |
| 2012-07-27 | 1,059 | 1,069 | 1,054 | 1,056 | 4,700 | 528 |
| 2012-07-26 | 1,058 | 1,059 | 1,036 | 1,059 | 4,600 | 529.50 |
| 2012-07-25 | 1,039 | 1,039 | 1,025 | 1,028 | 5,600 | 514 |
| 2012-07-24 | 1,032 | 1,038 | 1,026 | 1,033 | 6,600 | 516.50 |
| 2012-07-23 | 1,052 | 1,052 | 1,030 | 1,030 | 2,800 | 515 |
| 2012-07-20 | 1,056 | 1,056 | 1,034 | 1,034 | 4,100 | 517 |
| 2012-07-19 | 1,030 | 1,055 | 1,030 | 1,050 | 2,900 | 525 |
| 2012-07-18 | 1,060 | 1,060 | 1,030 | 1,030 | 2,500 | 515 |
| 2012-07-17 | 1,056 | 1,058 | 1,038 | 1,038 | 2,800 | 519 |
| 2012-07-13 | 1,050 | 1,064 | 1,050 | 1,053 | 2,300 | 526.50 |
| 2012-07-12 | 1,050 | 1,066 | 1,048 | 1,050 | 2,900 | 525 |
| 2012-07-11 | 1,051 | 1,051 | 1,037 | 1,038 | 3,300 | 519 |
| 2012-07-10 | 1,060 | 1,068 | 1,050 | 1,050 | 4,500 | 525 |
| 2012-07-09 | 1,062 | 1,087 | 1,061 | 1,061 | 4,500 | 530.50 |
| 2012-07-06 | 1,075 | 1,090 | 1,071 | 1,071 | 5,700 | 535.50 |
| 2012-07-05 | 1,070 | 1,088 | 1,065 | 1,085 | 4,400 | 542.50 |
| 2012-07-04 | 1,069 | 1,070 | 1,062 | 1,070 | 7,200 | 535 |
| 2012-07-03 | 1,083 | 1,090 | 1,066 | 1,070 | 10,800 | 535 |
| 2012-07-02 | 1,070 | 1,070 | 1,053 | 1,053 | 19,200 | 526.50 |
| 2012-06-29 | 1,070 | 1,070 | 1,057 | 1,070 | 5,600 | 535 |
| 2012-06-28 | 1,065 | 1,069 | 1,055 | 1,068 | 5,800 | 534 |
| 2012-06-27 | 1,041 | 1,046 | 1,038 | 1,041 | 3,200 | 520.50 |
| 2012-06-26 | 1,055 | 1,079 | 1,035 | 1,037 | 6,200 | 518.50 |
| 2012-06-25 | 1,087 | 1,087 | 1,047 | 1,050 | 7,600 | 525 |
| 2012-06-22 | 1,035 | 1,052 | 1,035 | 1,041 | 4,000 | 520.50 |
| 2012-06-21 | 1,050 | 1,050 | 1,031 | 1,049 | 2,000 | 524.50 |
| 2012-06-20 | 1,047 | 1,057 | 1,039 | 1,039 | 1,000 | 519.50 |
| 2012-06-19 | 1,045 | 1,055 | 1,024 | 1,024 | 4,500 | 512 |
| 2012-06-18 | 1,075 | 1,075 | 1,040 | 1,045 | 2,100 | 522.50 |
| 2012-06-15 | 1,069 | 1,069 | 1,051 | 1,052 | 1,700 | 526 |
| 2012-06-14 | 1,060 | 1,070 | 1,051 | 1,051 | 1,600 | 525.50 |
| 2012-06-13 | 1,079 | 1,079 | 1,060 | 1,060 | 900 | 530 |
| 2012-06-12 | 1,060 | 1,077 | 1,060 | 1,077 | 2,500 | 538.50 |
| 2012-06-11 | 1,060 | 1,068 | 1,059 | 1,060 | 4,800 | 530 |
| 2012-06-08 | 1,073 | 1,075 | 1,045 | 1,071 | 10,900 | 535.50 |
| 2012-06-07 | 1,052 | 1,074 | 1,033 | 1,073 | 4,700 | 536.50 |
| 2012-06-06 | 1,039 | 1,052 | 1,039 | 1,046 | 2,900 | 523 |
| 2012-06-05 | 1,069 | 1,069 | 1,031 | 1,039 | 4,900 | 519.50 |
| 2012-06-04 | 1,034 | 1,070 | 1,034 | 1,070 | 7,700 | 535 |
| 2012-06-01 | 1,064 | 1,081 | 1,060 | 1,081 | 4,000 | 540.50 |
| 2012-05-31 | 1,051 | 1,081 | 1,051 | 1,064 | 2,100 | 532 |
| 2012-05-30 | 1,073 | 1,090 | 1,066 | 1,090 | 5,500 | 545 |
| 2012-05-29 | 1,055 | 1,072 | 1,055 | 1,069 | 2,500 | 534.50 |
| 2012-05-28 | 1,050 | 1,062 | 1,001 | 1,055 | 8,500 | 527.50 |
| 2012-05-25 | 1,073 | 1,073 | 1,051 | 1,055 | 15,600 | 527.50 |
| 2012-05-24 | 1,051 | 1,073 | 1,051 | 1,073 | 4,800 | 536.50 |
| 2012-05-23 | 1,090 | 1,090 | 1,054 | 1,066 | 5,000 | 533 |
| 2012-05-22 | 1,065 | 1,075 | 1,053 | 1,067 | 3,700 | 533.50 |
| 2012-05-21 | 1,037 | 1,061 | 1,037 | 1,060 | 3,000 | 530 |
| 2012-05-18 | 1,030 | 1,043 | 1,030 | 1,037 | 7,400 | 518.50 |
| 2012-05-17 | 1,039 | 1,058 | 1,030 | 1,034 | 5,300 | 517 |
| 2012-05-16 | 1,048 | 1,063 | 1,025 | 1,039 | 6,000 | 519.50 |
| 2012-05-15 | 1,050 | 1,062 | 1,040 | 1,048 | 4,800 | 524 |
| 2012-05-14 | 1,091 | 1,118 | 1,083 | 1,083 | 4,200 | 541.50 |
| 2012-05-11 | 1,135 | 1,135 | 1,108 | 1,112 | 6,800 | 556 |
| 2012-05-10 | 1,096 | 1,130 | 1,096 | 1,127 | 3,500 | 563.50 |
| 2012-05-09 | 1,106 | 1,117 | 1,093 | 1,116 | 1,600 | 558 |
| 2012-05-08 | 1,114 | 1,125 | 1,112 | 1,125 | 1,400 | 562.50 |
| 2012-05-07 | 1,080 | 1,123 | 1,080 | 1,122 | 5,500 | 561 |
| 2012-05-02 | 1,115 | 1,124 | 1,055 | 1,124 | 9,400 | 562 |
| 2012-05-01 | 1,115 | 1,124 | 1,114 | 1,115 | 7,000 | 557.50 |
| 2012-04-27 | 1,110 | 1,124 | 1,110 | 1,115 | 3,800 | 557.50 |
| 2012-04-26 | 1,133 | 1,143 | 1,112 | 1,135 | 6,000 | 567.50 |
| 2012-04-25 | 1,130 | 1,130 | 1,123 | 1,130 | 5,400 | 565 |
| 2012-04-24 | 1,121 | 1,126 | 1,100 | 1,126 | 5,000 | 563 |
| 2012-04-23 | 1,114 | 1,125 | 1,110 | 1,121 | 12,600 | 560.50 |
| 2012-04-20 | 1,100 | 1,114 | 1,085 | 1,110 | 7,700 | 555 |
| 2012-04-19 | 1,092 | 1,107 | 1,092 | 1,100 | 4,600 | 550 |
| 2012-04-18 | 1,080 | 1,112 | 1,080 | 1,112 | 10,800 | 556 |
| 2012-04-17 | 1,082 | 1,082 | 1,071 | 1,072 | 5,700 | 536 |
| 2012-04-16 | 1,027 | 1,082 | 1,010 | 1,082 | 16,700 | 541 |
| 2012-04-13 | 1,100 | 1,114 | 1,071 | 1,071 | 8,000 | 535.50 |
| 2012-04-12 | 1,087 | 1,113 | 1,086 | 1,111 | 12,500 | 555.50 |
| 2012-04-11 | 1,069 | 1,081 | 1,067 | 1,081 | 13,400 | 540.50 |
| 2012-04-10 | 1,059 | 1,087 | 1,059 | 1,080 | 9,700 | 540 |
| 2012-04-09 | 1,056 | 1,079 | 1,055 | 1,055 | 4,800 | 527.50 |
| 2012-04-06 | 1,054 | 1,086 | 1,053 | 1,086 | 6,700 | 543 |
| 2012-04-05 | 1,082 | 1,092 | 1,065 | 1,080 | 12,600 | 540 |
| 2012-04-04 | 1,099 | 1,099 | 1,084 | 1,086 | 12,000 | 543 |
| 2012-04-03 | 1,124 | 1,130 | 1,078 | 1,084 | 15,900 | 542 |
| 2012-04-02 | 1,149 | 1,149 | 1,125 | 1,127 | 14,600 | 563.50 |
| 2012-03-30 | 1,124 | 1,145 | 1,123 | 1,142 | 12,300 | 571 |
| 2012-03-29 | 1,122 | 1,134 | 1,116 | 1,123 | 18,000 | 561.50 |
| 2012-03-28 | 1,105 | 1,121 | 1,102 | 1,116 | 50,600 | 558 |
| 2012-03-27 | 1,180 | 1,195 | 1,180 | 1,185 | 33,300 | 592.50 |
| 2012-03-26 | 1,197 | 1,197 | 1,192 | 1,194 | 21,900 | 597 |
| 2012-03-23 | 1,192 | 1,200 | 1,190 | 1,197 | 15,800 | 598.50 |
| 2012-03-22 | 1,200 | 1,200 | 1,190 | 1,198 | 14,100 | 599 |
| 2012-03-21 | 1,196 | 1,198 | 1,193 | 1,194 | 14,900 | 597 |
| 2012-03-19 | 1,189 | 1,197 | 1,173 | 1,190 | 23,500 | 595 |
| 2012-03-16 | 1,186 | 1,186 | 1,156 | 1,168 | 26,900 | 584 |
| 2012-03-15 | 1,139 | 1,158 | 1,138 | 1,148 | 13,400 | 574 |
| 2012-03-14 | 1,135 | 1,137 | 1,131 | 1,134 | 10,700 | 567 |
| 2012-03-13 | 1,138 | 1,138 | 1,130 | 1,130 | 13,300 | 565 |
| 2012-03-12 | 1,139 | 1,139 | 1,130 | 1,132 | 12,500 | 566 |
| 2012-03-09 | 1,139 | 1,139 | 1,129 | 1,131 | 27,800 | 565.50 |
| 2012-03-08 | 1,130 | 1,138 | 1,128 | 1,130 | 10,100 | 565 |
| 2012-03-07 | 1,127 | 1,130 | 1,121 | 1,130 | 10,900 | 565 |
| 2012-03-06 | 1,135 | 1,139 | 1,125 | 1,126 | 11,100 | 563 |
| 2012-03-05 | 1,134 | 1,140 | 1,128 | 1,129 | 9,300 | 564.50 |
| 2012-03-02 | 1,144 | 1,144 | 1,132 | 1,134 | 9,900 | 567 |
| 2012-03-01 | 1,146 | 1,155 | 1,140 | 1,143 | 9,200 | 571.50 |
| 2012-02-29 | 1,141 | 1,161 | 1,135 | 1,146 | 16,700 | 573 |
| 2012-02-28 | 1,130 | 1,136 | 1,120 | 1,135 | 16,000 | 567.50 |
| 2012-02-27 | 1,137 | 1,138 | 1,130 | 1,133 | 11,800 | 566.50 |
| 2012-02-24 | 1,135 | 1,146 | 1,121 | 1,134 | 16,400 | 567 |
| 2012-02-23 | 1,098 | 1,111 | 1,095 | 1,110 | 15,500 | 555 |
| 2012-02-22 | 1,085 | 1,097 | 1,083 | 1,097 | 9,300 | 548.50 |
| 2012-02-21 | 1,078 | 1,085 | 1,077 | 1,083 | 8,500 | 541.50 |
| 2012-02-20 | 1,074 | 1,080 | 1,073 | 1,079 | 9,400 | 539.50 |
| 2012-02-17 | 1,075 | 1,082 | 1,070 | 1,071 | 6,800 | 535.50 |
| 2012-02-16 | 1,074 | 1,077 | 1,068 | 1,073 | 6,900 | 536.50 |
| 2012-02-15 | 1,089 | 1,092 | 1,075 | 1,075 | 13,500 | 537.50 |
| 2012-02-14 | 1,080 | 1,081 | 1,072 | 1,078 | 6,000 | 539 |
| 2012-02-13 | 1,070 | 1,075 | 1,064 | 1,070 | 3,500 | 535 |
| 2012-02-10 | 1,070 | 1,070 | 1,064 | 1,064 | 4,400 | 532 |
| 2012-02-09 | 1,065 | 1,078 | 1,065 | 1,070 | 5,700 | 535 |
| 2012-02-08 | 1,077 | 1,077 | 1,061 | 1,073 | 6,400 | 536.50 |
| 2012-02-07 | 1,076 | 1,076 | 1,065 | 1,067 | 4,300 | 533.50 |
| 2012-02-06 | 1,069 | 1,075 | 1,063 | 1,065 | 4,200 | 532.50 |
| 2012-02-03 | 1,066 | 1,067 | 1,057 | 1,061 | 5,400 | 530.50 |
| 2012-02-02 | 1,064 | 1,073 | 1,058 | 1,065 | 5,900 | 532.50 |
| 2012-02-01 | 1,061 | 1,066 | 1,056 | 1,058 | 7,100 | 529 |
| 2012-01-31 | 1,068 | 1,080 | 1,047 | 1,052 | 10,000 | 526 |
| 2012-01-30 | 1,055 | 1,066 | 1,051 | 1,066 | 10,500 | 533 |
| 2012-01-27 | 1,045 | 1,070 | 1,044 | 1,056 | 8,500 | 528 |
| 2012-01-26 | 1,060 | 1,066 | 1,056 | 1,064 | 8,000 | 532 |
| 2012-01-25 | 1,056 | 1,057 | 1,047 | 1,057 | 7,700 | 528.50 |
| 2012-01-24 | 1,052 | 1,068 | 1,050 | 1,050 | 9,200 | 525 |
| 2012-01-23 | 1,044 | 1,060 | 1,044 | 1,049 | 6,600 | 524.50 |
| 2012-01-20 | 1,038 | 1,046 | 1,036 | 1,040 | 5,800 | 520 |
| 2012-01-19 | 1,027 | 1,036 | 1,027 | 1,030 | 5,800 | 515 |
| 2012-01-18 | 1,027 | 1,037 | 1,024 | 1,034 | 6,700 | 517 |
| 2012-01-17 | 1,024 | 1,031 | 1,024 | 1,030 | 2,100 | 515 |
| 2012-01-16 | 1,027 | 1,032 | 1,017 | 1,028 | 3,300 | 514 |
| 2012-01-13 | 1,021 | 1,027 | 1,021 | 1,027 | 1,700 | 513.50 |
| 2012-01-12 | 1,024 | 1,030 | 1,015 | 1,020 | 8,500 | 510 |
| 2012-01-11 | 1,026 | 1,029 | 1,022 | 1,024 | 3,400 | 512 |
| 2012-01-10 | 1,024 | 1,029 | 1,015 | 1,026 | 4,600 | 513 |
| 2012-01-06 | 1,010 | 1,018 | 1,006 | 1,011 | 4,200 | 505.50 |
| 2012-01-05 | 1,011 | 1,026 | 1,010 | 1,019 | 4,000 | 509.50 |
| 2012-01-04 | 1,006 | 1,015 | 1,000 | 1,015 | 6,200 | 507.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株