7777 (株)スリー・ディー・マトリックス 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 | 4,040 | 4,175 | 4,040 | 4,115 | 142,300 | 2,057.50 |
| 2012-12-27 | 4,155 | 4,165 | 4,050 | 4,080 | 129,500 | 2,040 |
| 2012-12-26 | 4,080 | 4,210 | 4,000 | 4,155 | 218,500 | 2,077.50 |
| 2012-12-25 | 4,150 | 4,150 | 3,975 | 4,035 | 188,200 | 2,017.50 |
| 2012-12-21 | 4,140 | 4,250 | 4,065 | 4,150 | 303,600 | 2,075 |
| 2012-12-20 | 3,860 | 4,190 | 3,800 | 4,190 | 325,100 | 2,095 |
| 2012-12-19 | 4,155 | 4,160 | 3,850 | 3,915 | 288,700 | 1,957.50 |
| 2012-12-18 | 4,120 | 4,215 | 4,065 | 4,075 | 162,900 | 2,037.50 |
| 2012-12-17 | 4,135 | 4,195 | 4,040 | 4,105 | 273,200 | 2,052.50 |
| 2012-12-14 | 3,700 | 4,210 | 3,630 | 4,180 | 864,400 | 2,090 |
| 2012-12-13 | 3,450 | 3,675 | 3,420 | 3,580 | 237,100 | 1,790 |
| 2012-12-12 | 3,350 | 3,565 | 3,285 | 3,475 | 414,500 | 1,737.50 |
| 2012-12-11 | 3,610 | 3,670 | 3,450 | 3,490 | 475,500 | 1,745 |
| 2012-12-10 | 3,770 | 3,875 | 3,585 | 3,775 | 320,400 | 1,887.50 |
| 2012-12-07 | 4,000 | 4,020 | 3,945 | 3,975 | 124,600 | 1,987.50 |
| 2012-12-06 | 3,995 | 4,010 | 3,820 | 3,975 | 247,700 | 1,987.50 |
| 2012-12-05 | 4,050 | 4,185 | 3,690 | 3,755 | 580,500 | 1,877.50 |
| 2012-12-04 | 4,250 | 4,280 | 4,040 | 4,040 | 350,400 | 2,020 |
| 2012-12-03 | 4,360 | 4,390 | 4,280 | 4,330 | 145,000 | 2,165 |
| 2012-11-30 | 4,250 | 4,400 | 4,160 | 4,400 | 242,200 | 2,200 |
| 2012-11-29 | 4,405 | 4,440 | 4,155 | 4,245 | 340,700 | 2,122.50 |
| 2012-11-28 | 4,500 | 4,500 | 4,390 | 4,450 | 398,300 | 2,225 |
| 2012-11-27 | 4,210 | 4,380 | 4,210 | 4,380 | 245,100 | 2,190 |
| 2012-11-26 | 4,295 | 4,330 | 4,185 | 4,200 | 346,700 | 2,100 |
| 2012-11-22 | 3,985 | 4,075 | 3,960 | 4,055 | 137,200 | 2,027.50 |
| 2012-11-21 | 4,100 | 4,175 | 4,020 | 4,035 | 279,500 | 2,017.50 |
| 2012-11-20 | 4,010 | 4,120 | 3,850 | 3,900 | 250,200 | 1,950 |
| 2012-11-19 | 4,105 | 4,110 | 3,980 | 4,020 | 150,000 | 2,010 |
| 2012-11-16 | 4,225 | 4,225 | 4,120 | 4,120 | 66,800 | 2,060 |
| 2012-11-15 | 4,145 | 4,230 | 4,030 | 4,200 | 131,300 | 2,100 |
| 2012-11-14 | 4,050 | 4,245 | 4,025 | 4,125 | 161,300 | 2,062.50 |
| 2012-11-13 | 4,275 | 4,285 | 4,065 | 4,090 | 194,800 | 2,045 |
| 2012-11-12 | 3,930 | 4,325 | 3,855 | 4,210 | 475,400 | 2,105 |
| 2012-11-09 | 3,780 | 3,975 | 3,755 | 3,960 | 246,600 | 1,980 |
| 2012-11-08 | 3,680 | 3,865 | 3,670 | 3,750 | 400,500 | 1,875 |
| 2012-11-07 | 4,200 | 4,385 | 3,700 | 3,940 | 585,500 | 1,970 |
| 2012-11-06 | 4,270 | 4,270 | 4,000 | 4,150 | 304,800 | 2,075 |
| 2012-11-05 | 4,400 | 4,450 | 4,310 | 4,325 | 244,000 | 2,162.50 |
| 2012-11-02 | 4,425 | 4,425 | 4,335 | 4,390 | 265,500 | 2,195 |
| 2012-11-01 | 4,320 | 4,430 | 4,285 | 4,425 | 401,700 | 2,212.50 |
| 2012-10-31 | 4,110 | 4,240 | 4,090 | 4,240 | 183,500 | 2,120 |
| 2012-10-30 | 4,125 | 4,235 | 3,990 | 4,160 | 222,200 | 2,080 |
| 2012-10-29 | 4,240 | 4,330 | 4,115 | 4,170 | 419,300 | 2,085 |
| 2012-10-26 | 3,855 | 4,255 | 3,845 | 4,100 | 598,800 | 2,050 |
| 2012-10-25 | 3,710 | 3,825 | 3,700 | 3,800 | 283,100 | 1,900 |
| 2012-10-24 | 3,610 | 3,640 | 3,590 | 3,605 | 113,000 | 1,802.50 |
| 2012-10-23 | 3,630 | 3,700 | 3,600 | 3,605 | 234,600 | 1,802.50 |
| 2012-10-22 | 3,510 | 3,585 | 3,490 | 3,580 | 173,300 | 1,790 |
| 2012-10-19 | 3,480 | 3,565 | 3,445 | 3,545 | 236,900 | 1,772.50 |
| 2012-10-18 | 3,430 | 3,510 | 3,400 | 3,485 | 253,600 | 1,742.50 |
| 2012-10-17 | 3,425 | 3,450 | 3,355 | 3,370 | 253,200 | 1,685 |
| 2012-10-16 | 3,325 | 3,445 | 3,315 | 3,410 | 276,800 | 1,705 |
| 2012-10-15 | 3,325 | 3,375 | 3,300 | 3,310 | 256,300 | 1,655 |
| 2012-10-12 | 3,190 | 3,395 | 3,165 | 3,395 | 270,600 | 1,697.50 |
| 2012-10-11 | 3,185 | 3,260 | 3,175 | 3,200 | 180,300 | 1,600 |
| 2012-10-10 | 3,175 | 3,230 | 3,160 | 3,225 | 141,700 | 1,612.50 |
| 2012-10-09 | 3,300 | 3,350 | 3,210 | 3,230 | 415,600 | 1,615 |
| 2012-10-05 | 2,996 | 3,160 | 2,985 | 3,160 | 412,000 | 1,580 |
| 2012-10-04 | 2,990 | 3,010 | 2,950 | 2,985 | 133,100 | 1,492.50 |
| 2012-10-03 | 3,020 | 3,050 | 2,989 | 2,991 | 160,700 | 1,495.50 |
| 2012-10-02 | 2,964 | 3,050 | 2,962 | 2,999 | 156,600 | 1,499.50 |
| 2012-10-01 | 2,991 | 3,025 | 2,973 | 2,992 | 164,500 | 1,496 |
| 2012-09-28 | 2,987 | 3,090 | 2,900 | 3,050 | 323,900 | 1,525 |
| 2012-09-27 | 3,050 | 3,100 | 3,010 | 3,010 | 380,000 | 1,505 |
| 2012-09-26 | 2,979 | 3,090 | 2,950 | 3,090 | 480,200 | 1,545 |
| 2012-09-25 | 2,920 | 3,010 | 2,911 | 2,917 | 532,000 | 1,458.50 |
| 2012-09-24 | 2,830 | 2,900 | 2,827 | 2,889 | 192,200 | 1,444.50 |
| 2012-09-21 | 2,940 | 2,945 | 2,804 | 2,826 | 400,600 | 1,413 |
| 2012-09-20 | 2,749 | 2,866 | 2,736 | 2,866 | 534,600 | 1,433 |
| 2012-09-19 | 2,620 | 2,755 | 2,604 | 2,722 | 342,800 | 1,361 |
| 2012-09-18 | 2,600 | 2,640 | 2,582 | 2,596 | 146,600 | 1,298 |
| 2012-09-14 | 2,550 | 2,624 | 2,550 | 2,620 | 220,100 | 1,310 |
| 2012-09-13 | 2,590 | 2,657 | 2,560 | 2,630 | 220,200 | 1,315 |
| 2012-09-12 | 2,622 | 2,639 | 2,566 | 2,587 | 95,800 | 1,293.50 |
| 2012-09-11 | 2,634 | 2,650 | 2,610 | 2,610 | 97,000 | 1,305 |
| 2012-09-10 | 2,580 | 2,629 | 2,531 | 2,600 | 108,000 | 1,300 |
| 2012-09-07 | 2,750 | 2,767 | 2,580 | 2,640 | 268,400 | 1,320 |
| 2012-09-06 | 2,600 | 2,799 | 2,586 | 2,695 | 675,200 | 1,347.50 |
| 2012-09-05 | 2,586 | 2,637 | 2,477 | 2,480 | 168,500 | 1,240 |
| 2012-09-04 | 2,652 | 2,663 | 2,490 | 2,612 | 365,200 | 1,306 |
| 2012-09-03 | 2,829 | 2,840 | 2,702 | 2,702 | 187,900 | 1,351 |
| 2012-08-31 | 2,680 | 2,840 | 2,610 | 2,800 | 439,500 | 1,400 |
| 2012-08-30 | 2,950 | 2,977 | 2,711 | 2,780 | 281,100 | 1,390 |
| 2012-08-29 | 3,000 | 3,210 | 2,865 | 2,872 | 357,700 | 1,436 |
| 2012-08-28 | 6,190 | 6,220 | 5,910 | 6,060 | 148,400 | 1,515 |
| 2012-08-27 | 5,530 | 6,150 | 5,520 | 6,130 | 268,800 | 1,532.50 |
| 2012-08-24 | 5,300 | 5,430 | 5,260 | 5,430 | 63,800 | 1,357.50 |
| 2012-08-23 | 5,300 | 5,350 | 5,260 | 5,310 | 41,500 | 1,327.50 |
| 2012-08-22 | 5,410 | 5,410 | 5,300 | 5,360 | 46,200 | 1,340 |
| 2012-08-21 | 5,410 | 5,470 | 5,300 | 5,410 | 63,300 | 1,352.50 |
| 2012-08-20 | 5,350 | 5,500 | 5,350 | 5,420 | 118,000 | 1,355 |
| 2012-08-17 | 5,350 | 5,370 | 5,230 | 5,300 | 54,900 | 1,325 |
| 2012-08-16 | 4,965 | 5,330 | 4,950 | 5,270 | 128,100 | 1,317.50 |
| 2012-08-15 | 4,960 | 4,970 | 4,900 | 4,915 | 34,200 | 1,228.75 |
| 2012-08-14 | 4,980 | 4,995 | 4,970 | 4,990 | 15,500 | 1,247.50 |
| 2012-08-13 | 4,990 | 5,000 | 4,930 | 4,975 | 28,300 | 1,243.75 |
| 2012-08-10 | 4,980 | 5,090 | 4,970 | 4,980 | 33,300 | 1,245 |
| 2012-08-09 | 5,080 | 5,150 | 4,990 | 5,010 | 52,800 | 1,252.50 |
| 2012-08-08 | 5,020 | 5,200 | 5,020 | 5,110 | 59,700 | 1,277.50 |
| 2012-08-07 | 5,000 | 5,010 | 4,875 | 4,985 | 47,500 | 1,246.25 |
| 2012-08-06 | 5,070 | 5,100 | 4,980 | 5,000 | 35,200 | 1,250 |
| 2012-08-03 | 5,110 | 5,160 | 5,010 | 5,050 | 53,300 | 1,262.50 |
| 2012-08-02 | 5,150 | 5,180 | 5,110 | 5,140 | 18,500 | 1,285 |
| 2012-08-01 | 5,190 | 5,240 | 5,100 | 5,160 | 54,300 | 1,290 |
| 2012-07-31 | 5,050 | 5,170 | 4,990 | 5,110 | 69,700 | 1,277.50 |
| 2012-07-30 | 5,180 | 5,220 | 5,080 | 5,110 | 57,700 | 1,277.50 |
| 2012-07-27 | 5,270 | 5,360 | 5,180 | 5,220 | 62,400 | 1,305 |
| 2012-07-26 | 5,210 | 5,340 | 5,120 | 5,290 | 76,600 | 1,322.50 |
| 2012-07-25 | 5,130 | 5,370 | 5,090 | 5,140 | 84,600 | 1,285 |
| 2012-07-24 | 5,220 | 5,320 | 5,160 | 5,220 | 87,400 | 1,305 |
| 2012-07-23 | 5,440 | 5,490 | 5,240 | 5,240 | 141,600 | 1,310 |
| 2012-07-20 | 5,270 | 5,550 | 5,210 | 5,500 | 144,300 | 1,375 |
| 2012-07-19 | 5,210 | 5,250 | 5,110 | 5,230 | 70,200 | 1,307.50 |
| 2012-07-18 | 5,150 | 5,260 | 5,080 | 5,180 | 132,700 | 1,295 |
| 2012-07-17 | 5,050 | 5,130 | 4,935 | 4,935 | 64,600 | 1,233.75 |
| 2012-07-13 | 4,900 | 5,030 | 4,870 | 5,010 | 55,600 | 1,252.50 |
| 2012-07-12 | 4,895 | 5,080 | 4,850 | 4,960 | 47,700 | 1,240 |
| 2012-07-11 | 4,870 | 4,925 | 4,800 | 4,850 | 59,300 | 1,212.50 |
| 2012-07-10 | 4,955 | 4,995 | 4,920 | 4,940 | 48,300 | 1,235 |
| 2012-07-09 | 4,930 | 5,120 | 4,920 | 4,970 | 51,200 | 1,242.50 |
| 2012-07-06 | 4,980 | 5,140 | 4,960 | 5,020 | 85,300 | 1,255 |
| 2012-07-05 | 5,220 | 5,260 | 4,900 | 4,930 | 207,500 | 1,232.50 |
| 2012-07-04 | 5,380 | 5,460 | 5,180 | 5,300 | 157,700 | 1,325 |
| 2012-07-03 | 5,100 | 5,330 | 5,080 | 5,290 | 137,500 | 1,322.50 |
| 2012-07-02 | 5,010 | 5,180 | 4,960 | 5,070 | 122,900 | 1,267.50 |
| 2012-06-29 | 4,830 | 4,975 | 4,825 | 4,910 | 70,600 | 1,227.50 |
| 2012-06-28 | 4,700 | 5,040 | 4,685 | 4,950 | 163,900 | 1,237.50 |
| 2012-06-27 | 5,060 | 5,140 | 4,860 | 4,870 | 177,800 | 1,217.50 |
| 2012-06-26 | 5,080 | 5,230 | 5,000 | 5,110 | 204,700 | 1,277.50 |
| 2012-06-25 | 5,300 | 5,460 | 5,210 | 5,320 | 181,000 | 1,330 |
| 2012-06-22 | 5,250 | 5,370 | 5,080 | 5,150 | 236,100 | 1,287.50 |
| 2012-06-21 | 4,860 | 5,350 | 4,790 | 5,320 | 328,200 | 1,330 |
| 2012-06-20 | 4,650 | 4,900 | 4,575 | 4,900 | 168,100 | 1,225 |
| 2012-06-19 | 4,760 | 4,840 | 4,600 | 4,615 | 130,700 | 1,153.75 |
| 2012-06-18 | 4,900 | 4,960 | 4,600 | 4,805 | 233,300 | 1,201.25 |
| 2012-06-15 | 4,900 | 4,920 | 4,510 | 4,630 | 295,100 | 1,157.50 |
| 2012-06-14 | 4,315 | 4,600 | 4,260 | 4,375 | 332,600 | 1,093.75 |
| 2012-06-13 | 4,010 | 4,225 | 3,975 | 3,995 | 94,300 | 998.75 |
| 2012-06-12 | 3,910 | 3,950 | 3,815 | 3,950 | 85,000 | 987.50 |
| 2012-06-11 | 3,870 | 4,125 | 3,805 | 3,955 | 124,200 | 988.75 |
| 2012-06-08 | 4,025 | 4,025 | 3,760 | 3,780 | 90,100 | 945 |
| 2012-06-07 | 4,005 | 4,075 | 3,880 | 4,000 | 88,900 | 1,000 |
| 2012-06-06 | 4,190 | 4,210 | 3,980 | 3,980 | 131,700 | 995 |
| 2012-06-05 | 4,260 | 4,300 | 4,125 | 4,125 | 75,500 | 1,031.25 |
| 2012-06-04 | 4,000 | 4,325 | 3,960 | 4,285 | 116,000 | 1,071.25 |
| 2012-06-01 | 4,395 | 4,545 | 4,150 | 4,200 | 141,100 | 1,050 |
| 2012-05-31 | 4,380 | 4,480 | 4,320 | 4,420 | 96,200 | 1,105 |
| 2012-05-30 | 4,470 | 4,535 | 4,360 | 4,495 | 106,700 | 1,123.75 |
| 2012-05-29 | 4,500 | 4,500 | 4,330 | 4,420 | 89,600 | 1,105 |
| 2012-05-28 | 4,350 | 4,570 | 4,325 | 4,430 | 148,000 | 1,107.50 |
| 2012-05-25 | 4,065 | 4,480 | 4,035 | 4,350 | 170,700 | 1,087.50 |
| 2012-05-24 | 4,200 | 4,280 | 3,980 | 3,995 | 142,800 | 998.75 |
| 2012-05-23 | 4,335 | 4,430 | 4,140 | 4,290 | 99,400 | 1,072.50 |
| 2012-05-22 | 4,385 | 4,520 | 4,315 | 4,315 | 89,000 | 1,078.75 |
| 2012-05-21 | 4,300 | 4,550 | 4,185 | 4,275 | 124,000 | 1,068.75 |
| 2012-05-18 | 4,535 | 4,625 | 4,355 | 4,365 | 153,200 | 1,091.25 |
| 2012-05-17 | 4,720 | 4,875 | 4,540 | 4,675 | 204,600 | 1,168.75 |
| 2012-05-16 | 4,185 | 4,700 | 4,165 | 4,700 | 212,800 | 1,175 |
| 2012-05-15 | 4,200 | 4,300 | 3,750 | 4,085 | 346,400 | 1,021.25 |
| 2012-05-14 | 4,780 | 4,980 | 4,450 | 4,450 | 340,300 | 1,112.50 |
| 2012-05-11 | 4,500 | 4,915 | 4,450 | 4,780 | 342,500 | 1,195 |
| 2012-05-10 | 4,640 | 4,670 | 4,425 | 4,480 | 214,400 | 1,120 |
| 2012-05-09 | 4,380 | 4,670 | 4,260 | 4,570 | 359,300 | 1,142.50 |
| 2012-05-08 | 4,030 | 4,625 | 4,010 | 4,310 | 469,000 | 1,077.50 |
| 2012-05-07 | 3,785 | 4,060 | 3,740 | 4,005 | 190,200 | 1,001.25 |
| 2012-05-02 | 3,900 | 3,970 | 3,755 | 3,850 | 259,200 | 962.50 |
| 2012-05-01 | 3,645 | 3,910 | 3,570 | 3,910 | 318,900 | 977.50 |
| 2012-04-27 | 3,300 | 3,560 | 3,230 | 3,560 | 177,800 | 890 |
| 2012-04-26 | 3,490 | 3,550 | 3,280 | 3,290 | 238,400 | 822.50 |
| 2012-04-25 | 3,190 | 3,395 | 3,165 | 3,390 | 300,700 | 847.50 |
| 2012-04-24 | 2,995 | 3,100 | 2,975 | 3,100 | 162,200 | 775 |
| 2012-04-23 | 2,920 | 3,035 | 2,905 | 3,020 | 207,300 | 755 |
| 2012-04-20 | 2,872 | 3,075 | 2,806 | 2,819 | 234,100 | 704.75 |
| 2012-04-19 | 3,005 | 3,005 | 2,812 | 2,868 | 263,500 | 717 |
| 2012-04-18 | 3,150 | 3,230 | 3,060 | 3,100 | 104,300 | 775 |
| 2012-04-17 | 3,045 | 3,110 | 2,990 | 3,080 | 165,400 | 770 |
| 2012-04-16 | 3,400 | 3,400 | 3,160 | 3,185 | 245,500 | 796.25 |
| 2012-04-13 | 3,590 | 3,860 | 3,295 | 3,400 | 643,700 | 850 |
| 2012-04-12 | 3,390 | 3,490 | 3,225 | 3,310 | 150,900 | 827.50 |
| 2012-04-11 | 3,045 | 3,320 | 2,962 | 3,320 | 248,700 | 830 |
| 2012-04-10 | 3,620 | 3,745 | 3,010 | 3,085 | 276,900 | 771.25 |
| 2012-04-09 | 3,400 | 3,840 | 3,100 | 3,200 | 347,900 | 800 |
| 2012-04-06 | 2,848 | 3,290 | 2,810 | 3,140 | 150,100 | 785 |
| 2012-04-05 | 2,610 | 2,800 | 2,590 | 2,799 | 49,500 | 699.75 |
| 2012-04-04 | 2,575 | 2,700 | 2,560 | 2,650 | 55,700 | 662.50 |
| 2012-04-03 | 2,535 | 2,565 | 2,496 | 2,565 | 26,300 | 641.25 |
| 2012-04-02 | 2,511 | 2,534 | 2,457 | 2,515 | 37,800 | 628.75 |
| 2012-03-30 | 2,450 | 2,499 | 2,450 | 2,484 | 22,300 | 621 |
| 2012-03-29 | 2,420 | 2,451 | 2,420 | 2,435 | 9,100 | 608.75 |
| 2012-03-28 | 2,405 | 2,425 | 2,351 | 2,401 | 13,100 | 600.25 |
| 2012-03-27 | 2,485 | 2,485 | 2,311 | 2,365 | 45,100 | 591.25 |
| 2012-03-26 | 2,539 | 2,540 | 2,449 | 2,485 | 21,500 | 621.25 |
| 2012-03-23 | 2,519 | 2,555 | 2,480 | 2,525 | 35,900 | 631.25 |
| 2012-03-22 | 2,553 | 2,700 | 2,511 | 2,540 | 105,400 | 635 |
| 2012-03-21 | 2,455 | 2,600 | 2,367 | 2,553 | 96,900 | 638.25 |
| 2012-03-19 | 2,272 | 2,590 | 2,260 | 2,463 | 151,000 | 615.75 |
| 2012-03-16 | 2,250 | 2,270 | 2,193 | 2,247 | 48,800 | 561.75 |
| 2012-03-15 | 2,198 | 2,220 | 2,150 | 2,150 | 30,600 | 537.50 |
| 2012-03-14 | 2,140 | 2,205 | 2,110 | 2,198 | 35,600 | 549.50 |
| 2012-03-13 | 2,079 | 2,115 | 2,055 | 2,090 | 16,000 | 522.50 |
| 2012-03-12 | 2,040 | 2,074 | 2,030 | 2,068 | 8,400 | 517 |
| 2012-03-09 | 2,065 | 2,065 | 2,005 | 2,013 | 9,500 | 503.25 |
| 2012-03-08 | 2,002 | 2,025 | 1,990 | 2,015 | 8,000 | 503.75 |
| 2012-03-07 | 2,011 | 2,020 | 1,971 | 1,984 | 14,600 | 496 |
| 2012-03-06 | 2,066 | 2,087 | 2,019 | 2,022 | 16,600 | 505.50 |
| 2012-03-05 | 2,160 | 2,238 | 2,102 | 2,102 | 42,200 | 525.50 |
| 2012-03-02 | 2,000 | 2,190 | 2,000 | 2,140 | 53,500 | 535 |
| 2012-03-01 | 2,020 | 2,048 | 1,920 | 2,020 | 26,100 | 505 |
| 2012-02-29 | 2,058 | 2,059 | 2,000 | 2,000 | 14,800 | 500 |
| 2012-02-28 | 2,040 | 2,060 | 2,014 | 2,058 | 15,400 | 514.50 |
| 2012-02-27 | 2,008 | 2,022 | 2,000 | 2,022 | 9,200 | 505.50 |
| 2012-02-24 | 2,014 | 2,017 | 1,985 | 2,000 | 22,100 | 500 |
| 2012-02-23 | 2,055 | 2,120 | 2,011 | 2,028 | 59,300 | 507 |
| 2012-02-22 | 1,984 | 2,018 | 1,961 | 1,985 | 5,500 | 496.25 |
| 2012-02-21 | 2,000 | 2,030 | 1,958 | 1,980 | 41,500 | 495 |
| 2012-02-20 | 2,033 | 2,055 | 1,925 | 1,925 | 28,900 | 481.25 |
| 2012-02-17 | 2,068 | 2,100 | 2,025 | 2,033 | 34,700 | 508.25 |
| 2012-02-16 | 1,960 | 2,072 | 1,957 | 2,050 | 37,900 | 512.50 |
| 2012-02-15 | 1,938 | 1,968 | 1,903 | 1,949 | 11,200 | 487.25 |
| 2012-02-14 | 1,895 | 1,939 | 1,895 | 1,912 | 5,400 | 478 |
| 2012-02-13 | 1,855 | 1,958 | 1,855 | 1,935 | 6,200 | 483.75 |
| 2012-02-10 | 1,950 | 1,951 | 1,870 | 1,895 | 12,100 | 473.75 |
| 2012-02-09 | 2,000 | 2,039 | 1,965 | 1,965 | 10,600 | 491.25 |
| 2012-02-08 | 2,030 | 2,050 | 1,974 | 2,001 | 24,000 | 500.25 |
| 2012-02-07 | 1,980 | 2,039 | 1,965 | 2,006 | 15,600 | 501.50 |
| 2012-02-06 | 1,993 | 1,993 | 1,927 | 1,964 | 14,300 | 491 |
| 2012-02-03 | 1,855 | 1,947 | 1,855 | 1,947 | 20,300 | 486.75 |
| 2012-02-02 | 1,867 | 1,889 | 1,810 | 1,860 | 14,600 | 465 |
| 2012-02-01 | 1,845 | 1,890 | 1,845 | 1,870 | 9,400 | 467.50 |
| 2012-01-31 | 1,795 | 1,877 | 1,790 | 1,845 | 10,500 | 461.25 |
| 2012-01-30 | 1,780 | 1,829 | 1,780 | 1,788 | 14,700 | 447 |
| 2012-01-27 | 1,849 | 1,850 | 1,750 | 1,768 | 18,200 | 442 |
| 2012-01-26 | 1,830 | 1,900 | 1,820 | 1,825 | 24,600 | 456.25 |
| 2012-01-25 | 1,790 | 1,876 | 1,760 | 1,830 | 21,400 | 457.50 |
| 2012-01-24 | 1,890 | 1,900 | 1,730 | 1,750 | 52,500 | 437.50 |
| 2012-01-23 | 1,900 | 1,921 | 1,871 | 1,875 | 14,800 | 468.75 |
| 2012-01-20 | 1,910 | 1,933 | 1,865 | 1,893 | 29,700 | 473.25 |
| 2012-01-19 | 2,149 | 2,150 | 1,899 | 1,910 | 83,700 | 477.50 |
| 2012-01-18 | 2,150 | 2,202 | 2,129 | 2,136 | 19,200 | 534 |
| 2012-01-17 | 2,107 | 2,145 | 2,107 | 2,129 | 13,400 | 532.25 |
| 2012-01-16 | 2,165 | 2,190 | 2,121 | 2,147 | 44,000 | 536.75 |
| 2012-01-13 | 2,130 | 2,248 | 2,111 | 2,220 | 49,600 | 555 |
| 2012-01-12 | 2,110 | 2,141 | 2,070 | 2,080 | 21,000 | 520 |
| 2012-01-11 | 2,170 | 2,180 | 2,092 | 2,110 | 57,200 | 527.50 |
| 2012-01-10 | 2,330 | 2,330 | 2,173 | 2,200 | 80,800 | 550 |
| 2012-01-06 | 2,380 | 2,389 | 2,311 | 2,335 | 32,500 | 583.75 |
| 2012-01-05 | 2,345 | 2,409 | 2,310 | 2,393 | 62,400 | 598.25 |
| 2012-01-04 | 2,321 | 2,410 | 2,310 | 2,320 | 71,400 | 580 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株
