7725 (株)インターアクション 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 | 29,930 | 30,100 | 29,700 | 30,100 | 438 | 301 |
| 2012-12-27 | 29,900 | 30,050 | 29,780 | 30,000 | 474 | 300 |
| 2012-12-26 | 30,100 | 30,450 | 29,900 | 30,000 | 400 | 300 |
| 2012-12-25 | 30,050 | 30,650 | 30,050 | 30,100 | 379 | 301 |
| 2012-12-21 | 29,920 | 30,650 | 29,800 | 30,050 | 472 | 300.50 |
| 2012-12-20 | 30,150 | 30,450 | 29,650 | 30,250 | 845 | 302.50 |
| 2012-12-19 | 30,850 | 31,000 | 30,050 | 30,100 | 1,034 | 301 |
| 2012-12-18 | 32,000 | 32,050 | 31,000 | 31,100 | 907 | 311 |
| 2012-12-17 | 32,050 | 32,600 | 31,500 | 31,600 | 754 | 316 |
| 2012-12-14 | 32,450 | 32,450 | 31,200 | 32,000 | 612 | 320 |
| 2012-12-13 | 32,600 | 32,750 | 31,900 | 32,350 | 606 | 323.50 |
| 2012-12-12 | 31,350 | 32,850 | 30,900 | 32,650 | 1,130 | 326.50 |
| 2012-12-11 | 31,500 | 32,200 | 30,500 | 31,200 | 1,319 | 312 |
| 2012-12-10 | 32,700 | 33,450 | 31,550 | 31,800 | 1,220 | 318 |
| 2012-12-07 | 34,400 | 34,850 | 32,200 | 32,700 | 2,876 | 327 |
| 2012-12-06 | 34,450 | 36,750 | 32,500 | 35,100 | 10,070 | 351 |
| 2012-12-05 | 30,000 | 32,500 | 30,000 | 30,950 | 1,433 | 309.50 |
| 2012-12-04 | 29,800 | 30,350 | 29,700 | 30,000 | 271 | 300 |
| 2012-12-03 | 30,000 | 30,900 | 29,860 | 30,050 | 379 | 300.50 |
| 2012-11-30 | 30,050 | 30,100 | 29,810 | 29,820 | 275 | 298.20 |
| 2012-11-29 | 29,620 | 30,300 | 29,620 | 30,050 | 384 | 300.50 |
| 2012-11-28 | 30,900 | 30,900 | 29,580 | 29,800 | 688 | 298 |
| 2012-11-27 | 31,050 | 31,300 | 30,050 | 30,550 | 1,135 | 305.50 |
| 2012-11-26 | 32,500 | 33,050 | 31,000 | 31,050 | 1,462 | 310.50 |
| 2012-11-22 | 31,500 | 34,200 | 31,000 | 31,800 | 3,833 | 318 |
| 2012-11-21 | 29,100 | 30,300 | 29,100 | 30,300 | 1,452 | 303 |
| 2012-11-20 | 29,000 | 29,290 | 28,880 | 29,050 | 363 | 290.50 |
| 2012-11-19 | 28,800 | 28,990 | 28,380 | 28,740 | 486 | 287.40 |
| 2012-11-16 | 28,490 | 28,500 | 28,000 | 28,390 | 414 | 283.90 |
| 2012-11-15 | 28,500 | 28,500 | 26,900 | 28,280 | 557 | 282.80 |
| 2012-11-14 | 26,590 | 26,640 | 26,030 | 26,600 | 355 | 266 |
| 2012-11-13 | 27,490 | 27,820 | 26,020 | 26,590 | 668 | 265.90 |
| 2012-11-12 | 28,020 | 28,200 | 27,500 | 27,900 | 558 | 279 |
| 2012-11-09 | 28,230 | 28,520 | 28,110 | 28,230 | 263 | 282.30 |
| 2012-11-08 | 28,980 | 29,000 | 28,000 | 28,290 | 496 | 282.90 |
| 2012-11-07 | 29,110 | 29,220 | 28,800 | 28,990 | 232 | 289.90 |
| 2012-11-06 | 29,400 | 29,400 | 29,000 | 29,110 | 350 | 291.10 |
| 2012-11-05 | 29,590 | 29,590 | 29,150 | 29,500 | 386 | 295 |
| 2012-11-02 | 29,280 | 29,350 | 28,720 | 29,090 | 509 | 290.90 |
| 2012-11-01 | 28,450 | 29,780 | 28,400 | 29,500 | 561 | 295 |
| 2012-10-31 | 28,210 | 28,610 | 28,150 | 28,450 | 651 | 284.50 |
| 2012-10-30 | 28,600 | 28,940 | 28,270 | 28,270 | 639 | 282.70 |
| 2012-10-29 | 29,300 | 29,890 | 28,550 | 28,950 | 503 | 289.50 |
| 2012-10-26 | 29,550 | 29,800 | 29,350 | 29,500 | 389 | 295 |
| 2012-10-25 | 29,410 | 29,890 | 29,410 | 29,620 | 513 | 296.20 |
| 2012-10-24 | 29,800 | 30,000 | 29,500 | 29,700 | 388 | 297 |
| 2012-10-23 | 29,900 | 30,300 | 29,810 | 29,970 | 237 | 299.70 |
| 2012-10-22 | 28,900 | 29,900 | 28,900 | 29,770 | 544 | 297.70 |
| 2012-10-19 | 30,650 | 30,800 | 30,050 | 30,300 | 206 | 303 |
| 2012-10-18 | 30,250 | 30,500 | 29,800 | 30,500 | 375 | 305 |
| 2012-10-17 | 29,800 | 30,200 | 29,700 | 30,100 | 457 | 301 |
| 2012-10-16 | 29,800 | 29,990 | 29,400 | 29,680 | 690 | 296.80 |
| 2012-10-15 | 31,050 | 31,500 | 28,700 | 29,600 | 1,706 | 296 |
| 2012-10-12 | 32,200 | 32,900 | 32,000 | 32,800 | 480 | 328 |
| 2012-10-11 | 32,700 | 32,700 | 31,800 | 32,550 | 378 | 325.50 |
| 2012-10-10 | 31,750 | 33,450 | 31,400 | 32,700 | 959 | 327 |
| 2012-10-09 | 31,200 | 32,400 | 31,200 | 31,300 | 385 | 313 |
| 2012-10-05 | 31,200 | 31,950 | 31,000 | 31,350 | 307 | 313.50 |
| 2012-10-04 | 31,350 | 31,750 | 30,600 | 31,700 | 505 | 317 |
| 2012-10-03 | 32,000 | 32,000 | 31,500 | 31,600 | 125 | 316 |
| 2012-10-02 | 31,350 | 32,450 | 31,350 | 31,900 | 381 | 319 |
| 2012-10-01 | 32,900 | 32,900 | 31,800 | 31,800 | 130 | 318 |
| 2012-09-28 | 32,850 | 32,850 | 32,200 | 32,450 | 370 | 324.50 |
| 2012-09-27 | 33,450 | 33,500 | 32,100 | 32,400 | 521 | 324 |
| 2012-09-26 | 32,300 | 33,600 | 31,800 | 32,850 | 579 | 328.50 |
| 2012-09-25 | 31,600 | 34,000 | 31,550 | 32,300 | 568 | 323 |
| 2012-09-24 | 32,100 | 32,100 | 31,600 | 31,950 | 135 | 319.50 |
| 2012-09-21 | 32,050 | 32,550 | 31,500 | 32,100 | 437 | 321 |
| 2012-09-20 | 32,350 | 33,100 | 32,000 | 32,400 | 433 | 324 |
| 2012-09-19 | 34,150 | 34,250 | 32,450 | 33,000 | 1,330 | 330 |
| 2012-09-18 | 32,100 | 34,700 | 31,950 | 34,150 | 3,883 | 341.50 |
| 2012-09-14 | 30,200 | 30,750 | 29,700 | 30,700 | 701 | 307 |
| 2012-09-13 | 30,050 | 30,400 | 29,880 | 30,000 | 502 | 300 |
| 2012-09-12 | 30,200 | 30,350 | 29,510 | 30,100 | 556 | 301 |
| 2012-09-11 | 30,000 | 30,200 | 29,800 | 30,200 | 367 | 302 |
| 2012-09-10 | 30,500 | 30,750 | 30,000 | 30,200 | 268 | 302 |
| 2012-09-07 | 30,800 | 30,800 | 30,200 | 30,750 | 193 | 307.50 |
| 2012-09-06 | 30,700 | 30,700 | 29,990 | 30,250 | 323 | 302.50 |
| 2012-09-05 | 30,900 | 31,500 | 30,500 | 30,900 | 329 | 309 |
| 2012-09-04 | 32,000 | 33,000 | 31,050 | 31,500 | 465 | 315 |
| 2012-09-03 | 30,050 | 33,050 | 29,950 | 32,600 | 713 | 326 |
| 2012-08-31 | 29,690 | 30,300 | 29,500 | 30,000 | 627 | 300 |
| 2012-08-30 | 30,550 | 30,650 | 29,850 | 29,860 | 499 | 298.60 |
| 2012-08-29 | 30,700 | 31,100 | 30,500 | 31,000 | 281 | 310 |
| 2012-08-28 | 31,000 | 31,500 | 30,900 | 31,150 | 439 | 311.50 |
| 2012-08-27 | 33,000 | 33,000 | 31,000 | 31,650 | 480 | 316.50 |
| 2012-08-24 | 32,850 | 33,100 | 32,200 | 33,000 | 308 | 330 |
| 2012-08-23 | 32,950 | 33,550 | 32,950 | 33,100 | 703 | 331 |
| 2012-08-22 | 34,600 | 34,950 | 32,600 | 32,750 | 1,522 | 327.50 |
| 2012-08-21 | 33,250 | 34,200 | 32,500 | 34,000 | 1,798 | 340 |
| 2012-08-20 | 31,100 | 32,650 | 30,500 | 31,650 | 1,095 | 316.50 |
| 2012-08-17 | 30,950 | 31,000 | 30,450 | 30,750 | 281 | 307.50 |
| 2012-08-16 | 29,600 | 30,900 | 29,600 | 30,900 | 425 | 309 |
| 2012-08-15 | 29,400 | 30,100 | 29,400 | 29,800 | 428 | 298 |
| 2012-08-14 | 29,440 | 29,700 | 29,200 | 29,570 | 272 | 295.70 |
| 2012-08-13 | 28,900 | 29,570 | 28,900 | 29,010 | 304 | 290.10 |
| 2012-08-10 | 29,500 | 29,500 | 29,000 | 29,000 | 276 | 290 |
| 2012-08-09 | 29,100 | 29,750 | 29,000 | 29,500 | 519 | 295 |
| 2012-08-08 | 28,620 | 30,100 | 28,620 | 29,060 | 647 | 290.60 |
| 2012-08-07 | 29,400 | 29,500 | 28,500 | 28,810 | 580 | 288.10 |
| 2012-08-06 | 29,750 | 30,000 | 29,170 | 29,300 | 742 | 293 |
| 2012-08-03 | 30,000 | 30,150 | 29,120 | 29,750 | 710 | 297.50 |
| 2012-08-02 | 30,350 | 30,950 | 30,300 | 30,600 | 252 | 306 |
| 2012-08-01 | 31,500 | 32,000 | 30,050 | 30,250 | 764 | 302.50 |
| 2012-07-31 | 30,000 | 31,650 | 29,710 | 31,550 | 775 | 315.50 |
| 2012-07-30 | 32,050 | 32,200 | 30,750 | 31,000 | 617 | 310 |
| 2012-07-27 | 31,850 | 32,750 | 31,250 | 32,300 | 987 | 323 |
| 2012-07-26 | 30,000 | 31,300 | 30,000 | 30,900 | 654 | 309 |
| 2012-07-25 | 30,750 | 31,000 | 29,000 | 29,450 | 1,099 | 294.50 |
| 2012-07-24 | 30,300 | 31,750 | 30,300 | 30,750 | 1,888 | 307.50 |
| 2012-07-23 | 34,400 | 34,900 | 31,950 | 31,950 | 1,520 | 319.50 |
| 2012-07-20 | 34,350 | 35,600 | 34,100 | 34,200 | 1,354 | 342 |
| 2012-07-19 | 33,700 | 34,500 | 33,700 | 34,100 | 1,540 | 341 |
| 2012-07-18 | 35,600 | 35,700 | 33,650 | 33,900 | 1,532 | 339 |
| 2012-07-17 | 36,800 | 37,700 | 35,350 | 35,900 | 1,573 | 359 |
| 2012-07-13 | 37,000 | 38,450 | 36,800 | 37,200 | 3,627 | 372 |
| 2012-07-12 | 42,750 | 42,800 | 40,500 | 40,750 | 2,137 | 407.50 |
| 2012-07-11 | 42,250 | 43,950 | 42,000 | 42,850 | 1,842 | 428.50 |
| 2012-07-10 | 44,700 | 45,250 | 42,600 | 42,600 | 2,774 | 426 |
| 2012-07-09 | 42,750 | 46,500 | 42,000 | 45,100 | 5,145 | 451 |
| 2012-07-06 | 40,400 | 43,000 | 40,400 | 42,850 | 1,444 | 428.50 |
| 2012-07-05 | 40,500 | 41,350 | 39,950 | 40,500 | 1,334 | 405 |
| 2012-07-04 | 42,300 | 42,300 | 40,400 | 40,800 | 1,011 | 408 |
| 2012-07-03 | 42,300 | 42,350 | 40,600 | 41,800 | 1,104 | 418 |
| 2012-07-02 | 42,250 | 43,700 | 42,150 | 42,300 | 1,372 | 423 |
| 2012-06-29 | 40,950 | 41,600 | 40,400 | 41,600 | 827 | 416 |
| 2012-06-28 | 41,500 | 41,900 | 40,200 | 41,000 | 1,096 | 410 |
| 2012-06-27 | 39,350 | 41,700 | 39,150 | 41,000 | 1,458 | 410 |
| 2012-06-26 | 39,850 | 40,650 | 38,800 | 39,950 | 1,774 | 399.50 |
| 2012-06-25 | 41,750 | 44,750 | 41,000 | 41,000 | 4,019 | 410 |
| 2012-06-22 | 38,900 | 40,300 | 38,600 | 40,200 | 869 | 402 |
| 2012-06-21 | 40,500 | 41,200 | 39,150 | 40,050 | 2,411 | 400.50 |
| 2012-06-20 | 38,150 | 40,100 | 37,500 | 40,050 | 2,734 | 400.50 |
| 2012-06-19 | 37,200 | 37,950 | 36,550 | 37,300 | 1,284 | 373 |
| 2012-06-18 | 36,400 | 40,900 | 36,100 | 38,300 | 2,926 | 383 |
| 2012-06-15 | 35,000 | 35,500 | 34,700 | 35,150 | 971 | 351.50 |
| 2012-06-14 | 35,800 | 36,050 | 34,700 | 35,000 | 875 | 350 |
| 2012-06-13 | 37,600 | 38,250 | 36,400 | 36,500 | 1,678 | 365 |
| 2012-06-12 | 36,300 | 36,800 | 35,000 | 36,000 | 1,272 | 360 |
| 2012-06-11 | 35,000 | 36,750 | 34,200 | 36,750 | 1,193 | 367.50 |
| 2012-06-08 | 35,000 | 35,900 | 34,200 | 34,500 | 938 | 345 |
| 2012-06-07 | 34,300 | 36,000 | 34,300 | 35,200 | 1,728 | 352 |
| 2012-06-06 | 33,200 | 33,900 | 32,400 | 33,600 | 1,961 | 336 |
| 2012-06-05 | 32,850 | 34,000 | 32,450 | 33,100 | 1,524 | 331 |
| 2012-06-04 | 33,600 | 34,400 | 33,000 | 33,000 | 1,813 | 330 |
| 2012-06-01 | 36,450 | 36,650 | 35,350 | 35,400 | 887 | 354 |
| 2012-05-31 | 34,900 | 37,150 | 34,500 | 37,150 | 803 | 371.50 |
| 2012-05-30 | 37,300 | 37,850 | 35,600 | 36,300 | 655 | 363 |
| 2012-05-29 | 37,800 | 37,800 | 36,400 | 37,350 | 773 | 373.50 |
| 2012-05-28 | 39,650 | 39,650 | 38,100 | 38,100 | 699 | 381 |
| 2012-05-25 | 39,750 | 40,000 | 38,400 | 39,750 | 672 | 397.50 |
| 2012-05-24 | 39,000 | 39,000 | 37,550 | 38,700 | 805 | 387 |
| 2012-05-23 | 38,600 | 41,850 | 38,600 | 39,000 | 2,882 | 390 |
| 2012-05-22 | 37,500 | 38,350 | 37,500 | 38,300 | 365 | 383 |
| 2012-05-21 | 37,400 | 38,650 | 36,850 | 37,350 | 523 | 373.50 |
| 2012-05-18 | 36,400 | 37,700 | 36,300 | 37,350 | 787 | 373.50 |
| 2012-05-17 | 36,300 | 38,800 | 35,850 | 38,050 | 929 | 380.50 |
| 2012-05-16 | 36,900 | 38,800 | 36,700 | 37,000 | 709 | 370 |
| 2012-05-15 | 36,900 | 38,400 | 33,500 | 37,600 | 3,258 | 376 |
| 2012-05-14 | 40,300 | 41,200 | 39,000 | 39,000 | 1,309 | 390 |
| 2012-05-11 | 41,350 | 42,800 | 40,300 | 40,500 | 1,301 | 405 |
| 2012-05-10 | 39,800 | 42,500 | 39,550 | 41,300 | 1,750 | 413 |
| 2012-05-09 | 43,800 | 43,800 | 41,000 | 41,000 | 2,071 | 410 |
| 2012-05-08 | 45,000 | 45,000 | 43,500 | 44,000 | 999 | 440 |
| 2012-05-07 | 47,000 | 47,050 | 44,500 | 44,900 | 2,026 | 449 |
| 2012-05-02 | 47,950 | 48,000 | 46,550 | 46,950 | 1,666 | 469.50 |
| 2012-05-01 | 45,900 | 48,600 | 45,050 | 46,550 | 3,211 | 465.50 |
| 2012-04-27 | 46,700 | 47,100 | 44,100 | 46,150 | 3,369 | 461.50 |
| 2012-04-26 | 44,000 | 48,700 | 44,000 | 46,450 | 9,383 | 464.50 |
| 2012-04-25 | 42,850 | 43,550 | 42,300 | 42,900 | 1,171 | 429 |
| 2012-04-24 | 43,150 | 43,400 | 42,100 | 42,500 | 2,394 | 425 |
| 2012-04-23 | 41,500 | 45,150 | 41,500 | 44,550 | 7,836 | 445.50 |
| 2012-04-20 | 40,350 | 41,100 | 40,100 | 40,850 | 998 | 408.50 |
| 2012-04-19 | 40,650 | 40,750 | 40,050 | 40,300 | 691 | 403 |
| 2012-04-18 | 39,950 | 41,100 | 39,950 | 40,200 | 1,212 | 402 |
| 2012-04-17 | 40,650 | 40,650 | 39,500 | 39,700 | 1,163 | 397 |
| 2012-04-16 | 41,700 | 41,800 | 40,100 | 40,100 | 1,659 | 401 |
| 2012-04-13 | 42,050 | 42,800 | 41,850 | 42,250 | 1,284 | 422.50 |
| 2012-04-12 | 44,450 | 44,500 | 41,700 | 42,000 | 2,254 | 420 |
| 2012-04-11 | 43,050 | 43,850 | 42,250 | 43,100 | 2,444 | 431 |
| 2012-04-10 | 45,050 | 45,700 | 42,800 | 43,950 | 9,283 | 439.50 |
| 2012-04-09 | 39,050 | 40,550 | 38,500 | 39,750 | 1,109 | 397.50 |
| 2012-04-06 | 39,100 | 39,700 | 38,700 | 39,050 | 587 | 390.50 |
| 2012-04-05 | 38,250 | 40,800 | 37,250 | 39,700 | 1,898 | 397 |
| 2012-04-04 | 39,350 | 39,900 | 38,300 | 38,450 | 1,366 | 384.50 |
| 2012-04-03 | 40,500 | 40,500 | 39,100 | 39,800 | 1,037 | 398 |
| 2012-04-02 | 42,100 | 42,800 | 39,350 | 39,850 | 2,680 | 398.50 |
| 2012-03-30 | 41,700 | 42,850 | 40,350 | 42,100 | 2,983 | 421 |
| 2012-03-29 | 39,300 | 42,850 | 38,600 | 41,950 | 5,787 | 419.50 |
| 2012-03-28 | 42,950 | 43,400 | 39,150 | 39,550 | 9,326 | 395.50 |
| 2012-03-27 | 41,650 | 41,650 | 41,650 | 41,650 | 637 | 416.50 |
| 2012-03-26 | 34,900 | 35,200 | 34,650 | 34,650 | 505 | 346.50 |
| 2012-03-23 | 34,950 | 35,200 | 34,700 | 34,700 | 340 | 347 |
| 2012-03-22 | 34,900 | 35,350 | 34,750 | 34,950 | 360 | 349.50 |
| 2012-03-21 | 35,850 | 36,200 | 34,200 | 35,350 | 1,321 | 353.50 |
| 2012-03-19 | 36,000 | 36,000 | 35,100 | 35,550 | 613 | 355.50 |
| 2012-03-16 | 35,300 | 35,700 | 34,550 | 35,550 | 526 | 355.50 |
| 2012-03-15 | 35,850 | 35,900 | 34,650 | 35,150 | 716 | 351.50 |
| 2012-03-14 | 36,250 | 36,500 | 35,500 | 35,650 | 800 | 356.50 |
| 2012-03-13 | 37,000 | 37,250 | 35,700 | 36,100 | 1,349 | 361 |
| 2012-03-12 | 34,700 | 36,550 | 34,600 | 36,550 | 1,724 | 365.50 |
| 2012-03-09 | 34,900 | 35,450 | 34,100 | 34,600 | 669 | 346 |
| 2012-03-08 | 34,400 | 35,100 | 34,350 | 35,100 | 601 | 351 |
| 2012-03-07 | 34,600 | 34,600 | 34,000 | 34,500 | 622 | 345 |
| 2012-03-06 | 35,300 | 35,500 | 34,600 | 34,950 | 399 | 349.50 |
| 2012-03-05 | 35,500 | 35,950 | 35,300 | 35,300 | 469 | 353 |
| 2012-03-02 | 34,200 | 36,000 | 34,050 | 35,800 | 775 | 358 |
| 2012-03-01 | 35,550 | 35,800 | 34,600 | 34,900 | 636 | 349 |
| 2012-02-29 | 36,500 | 36,500 | 35,550 | 35,800 | 802 | 358 |
| 2012-02-28 | 36,550 | 36,800 | 35,000 | 36,500 | 1,247 | 365 |
| 2012-02-27 | 36,850 | 37,850 | 36,000 | 37,500 | 1,922 | 375 |
| 2012-02-24 | 36,150 | 36,400 | 35,400 | 36,150 | 775 | 361.50 |
| 2012-02-23 | 37,950 | 38,000 | 36,500 | 36,700 | 1,857 | 367 |
| 2012-02-22 | 34,950 | 36,900 | 34,600 | 36,650 | 2,542 | 366.50 |
| 2012-02-21 | 33,500 | 35,200 | 33,300 | 35,000 | 1,726 | 350 |
| 2012-02-20 | 33,600 | 34,000 | 33,350 | 33,650 | 693 | 336.50 |
| 2012-02-17 | 34,150 | 34,200 | 33,500 | 33,650 | 771 | 336.50 |
| 2012-02-16 | 34,300 | 34,450 | 33,850 | 33,950 | 441 | 339.50 |
| 2012-02-15 | 35,000 | 35,000 | 34,050 | 34,200 | 697 | 342 |
| 2012-02-14 | 35,500 | 35,500 | 33,700 | 34,300 | 983 | 343 |
| 2012-02-13 | 35,300 | 36,300 | 34,800 | 35,000 | 1,347 | 350 |
| 2012-02-10 | 34,050 | 36,000 | 33,800 | 35,000 | 2,183 | 350 |
| 2012-02-09 | 33,850 | 34,100 | 33,500 | 33,700 | 504 | 337 |
| 2012-02-08 | 33,600 | 34,100 | 33,550 | 34,050 | 569 | 340.50 |
| 2012-02-07 | 33,350 | 34,750 | 33,350 | 33,550 | 756 | 335.50 |
| 2012-02-06 | 33,800 | 33,850 | 33,400 | 33,400 | 512 | 334 |
| 2012-02-03 | 33,950 | 34,250 | 33,400 | 33,850 | 616 | 338.50 |
| 2012-02-02 | 34,100 | 34,400 | 33,800 | 33,800 | 1,063 | 338 |
| 2012-02-01 | 33,700 | 36,200 | 33,400 | 34,700 | 2,250 | 347 |
| 2012-01-31 | 33,950 | 34,450 | 33,250 | 33,700 | 745 | 337 |
| 2012-01-30 | 34,800 | 35,500 | 33,800 | 34,050 | 1,384 | 340.50 |
| 2012-01-27 | 33,500 | 39,350 | 33,250 | 35,000 | 5,151 | 350 |
| 2012-01-26 | 34,800 | 35,000 | 33,600 | 33,850 | 806 | 338.50 |
| 2012-01-25 | 35,100 | 35,550 | 34,800 | 34,800 | 1,071 | 348 |
| 2012-01-24 | 37,000 | 37,000 | 35,000 | 36,200 | 2,184 | 362 |
| 2012-01-23 | 32,550 | 35,400 | 32,550 | 34,500 | 2,277 | 345 |
| 2012-01-20 | 34,250 | 34,550 | 32,200 | 32,700 | 1,590 | 327 |
| 2012-01-19 | 34,300 | 35,500 | 33,900 | 34,550 | 1,273 | 345.50 |
| 2012-01-18 | 34,000 | 35,550 | 33,850 | 33,850 | 1,246 | 338.50 |
| 2012-01-17 | 36,600 | 36,800 | 33,350 | 33,750 | 2,523 | 337.50 |
| 2012-01-16 | 36,600 | 37,750 | 35,550 | 36,350 | 1,433 | 363.50 |
| 2012-01-13 | 35,250 | 38,950 | 35,000 | 36,900 | 2,963 | 369 |
| 2012-01-12 | 39,750 | 40,200 | 35,150 | 35,950 | 4,735 | 359.50 |
| 2012-01-11 | 42,350 | 43,500 | 39,000 | 40,450 | 4,985 | 404.50 |
| 2012-01-10 | 41,250 | 42,950 | 39,150 | 42,950 | 3,343 | 429.50 |
| 2012-01-06 | 38,850 | 42,400 | 38,700 | 41,850 | 5,634 | 418.50 |
| 2012-01-05 | 39,600 | 39,600 | 38,050 | 38,200 | 938 | 382 |
| 2012-01-04 | 40,400 | 40,500 | 38,800 | 38,900 | 1,004 | 389 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
