7836 アビックス(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 | 5,360 | 5,500 | 5,360 | 5,410 | 293 | 54.10 |
| 2012-12-27 | 5,590 | 5,590 | 5,380 | 5,390 | 733 | 53.90 |
| 2012-12-26 | 5,510 | 5,840 | 5,400 | 5,500 | 1,300 | 55 |
| 2012-12-25 | 7,030 | 7,290 | 5,530 | 5,750 | 4,613 | 57.50 |
| 2012-12-21 | 7,030 | 7,030 | 6,830 | 7,030 | 2,950 | 70.30 |
| 2012-12-20 | 5,100 | 6,030 | 5,030 | 6,030 | 840 | 60.30 |
| 2012-12-19 | 5,000 | 5,030 | 4,930 | 5,030 | 163 | 50.30 |
| 2012-12-18 | 5,000 | 5,090 | 5,000 | 5,000 | 39 | 50 |
| 2012-12-17 | 5,070 | 5,070 | 4,975 | 5,000 | 23 | 50 |
| 2012-12-14 | 5,120 | 5,120 | 4,960 | 4,965 | 117 | 49.65 |
| 2012-12-13 | 5,100 | 5,140 | 5,000 | 5,060 | 185 | 50.60 |
| 2012-12-12 | 5,130 | 5,130 | 5,080 | 5,080 | 51 | 50.80 |
| 2012-12-11 | 5,200 | 5,230 | 5,100 | 5,100 | 23 | 51 |
| 2012-12-10 | 5,220 | 5,300 | 5,120 | 5,120 | 109 | 51.20 |
| 2012-12-07 | 5,110 | 5,230 | 5,110 | 5,220 | 18 | 52.20 |
| 2012-12-06 | 5,150 | 5,180 | 5,060 | 5,090 | 104 | 50.90 |
| 2012-12-05 | 5,250 | 5,250 | 5,180 | 5,180 | 49 | 51.80 |
| 2012-12-04 | 5,320 | 5,340 | 5,250 | 5,250 | 19 | 52.50 |
| 2012-12-03 | 5,300 | 5,350 | 5,240 | 5,300 | 63 | 53 |
| 2012-11-30 | 5,270 | 5,380 | 5,270 | 5,290 | 100 | 52.90 |
| 2012-11-29 | 5,320 | 5,340 | 5,260 | 5,260 | 87 | 52.60 |
| 2012-11-28 | 5,380 | 5,380 | 5,250 | 5,250 | 40 | 52.50 |
| 2012-11-27 | 5,420 | 5,430 | 5,200 | 5,400 | 146 | 54 |
| 2012-11-26 | 5,350 | 5,590 | 5,340 | 5,520 | 183 | 55.20 |
| 2012-11-22 | 5,330 | 5,550 | 5,330 | 5,350 | 122 | 53.50 |
| 2012-11-21 | 5,240 | 5,350 | 5,240 | 5,350 | 31 | 53.50 |
| 2012-11-20 | 5,240 | 5,360 | 5,230 | 5,230 | 87 | 52.30 |
| 2012-11-19 | 5,450 | 5,450 | 5,300 | 5,300 | 151 | 53 |
| 2012-11-16 | 5,500 | 5,500 | 5,360 | 5,450 | 8 | 54.50 |
| 2012-11-15 | 5,450 | 5,540 | 5,300 | 5,330 | 65 | 53.30 |
| 2012-11-14 | 5,400 | 5,500 | 5,340 | 5,500 | 77 | 55 |
| 2012-11-13 | 5,470 | 5,470 | 5,300 | 5,350 | 17 | 53.50 |
| 2012-11-12 | 5,560 | 5,600 | 5,320 | 5,580 | 101 | 55.80 |
| 2012-11-09 | 5,750 | 5,770 | 5,510 | 5,560 | 217 | 55.60 |
| 2012-11-08 | 5,990 | 5,990 | 5,750 | 5,920 | 97 | 59.20 |
| 2012-11-07 | 5,960 | 6,020 | 5,850 | 6,020 | 51 | 60.20 |
| 2012-11-06 | 5,970 | 5,970 | 5,800 | 5,960 | 22 | 59.60 |
| 2012-11-05 | 5,920 | 6,000 | 5,870 | 5,880 | 71 | 58.80 |
| 2012-11-02 | 5,800 | 5,890 | 5,780 | 5,870 | 69 | 58.70 |
| 2012-11-01 | 5,770 | 5,780 | 5,740 | 5,760 | 36 | 57.60 |
| 2012-10-31 | 5,760 | 5,790 | 5,730 | 5,750 | 39 | 57.50 |
| 2012-10-30 | 5,760 | 5,800 | 5,740 | 5,800 | 51 | 58 |
| 2012-10-29 | 5,930 | 5,930 | 5,770 | 5,800 | 50 | 58 |
| 2012-10-26 | 5,810 | 5,950 | 5,760 | 5,830 | 46 | 58.30 |
| 2012-10-25 | 6,000 | 6,020 | 5,750 | 5,910 | 81 | 59.10 |
| 2012-10-24 | 5,930 | 6,070 | 5,840 | 5,840 | 87 | 58.40 |
| 2012-10-23 | 6,140 | 6,210 | 5,920 | 6,020 | 337 | 60.20 |
| 2012-10-22 | 5,730 | 6,730 | 5,730 | 6,040 | 856 | 60.40 |
| 2012-10-19 | 5,790 | 5,800 | 5,700 | 5,730 | 152 | 57.30 |
| 2012-10-18 | 5,890 | 5,890 | 5,800 | 5,860 | 168 | 58.60 |
| 2012-10-17 | 5,820 | 5,900 | 5,790 | 5,900 | 117 | 59 |
| 2012-10-16 | 5,930 | 6,000 | 5,820 | 5,820 | 126 | 58.20 |
| 2012-10-15 | 6,000 | 6,040 | 5,890 | 5,990 | 166 | 59.90 |
| 2012-10-12 | 5,900 | 6,000 | 5,650 | 5,890 | 186 | 58.90 |
| 2012-10-11 | 5,860 | 5,910 | 5,740 | 5,890 | 114 | 58.90 |
| 2012-10-10 | 5,720 | 5,870 | 5,680 | 5,860 | 128 | 58.60 |
| 2012-10-09 | 5,860 | 5,940 | 5,710 | 5,720 | 98 | 57.20 |
| 2012-10-05 | 5,770 | 5,990 | 5,710 | 5,850 | 182 | 58.50 |
| 2012-10-04 | 5,890 | 5,890 | 5,780 | 5,870 | 125 | 58.70 |
| 2012-10-03 | 5,940 | 6,340 | 5,710 | 5,760 | 338 | 57.60 |
| 2012-10-02 | 5,700 | 5,940 | 5,670 | 5,710 | 72 | 57.10 |
| 2012-10-01 | 5,710 | 5,780 | 5,660 | 5,700 | 52 | 57 |
| 2012-09-28 | 6,040 | 6,050 | 5,730 | 5,790 | 322 | 57.90 |
| 2012-09-27 | 5,820 | 6,080 | 5,820 | 5,940 | 238 | 59.40 |
| 2012-09-26 | 6,150 | 6,150 | 5,620 | 6,000 | 192 | 60 |
| 2012-09-25 | 6,070 | 6,150 | 6,030 | 6,030 | 72 | 60.30 |
| 2012-09-24 | 6,050 | 6,070 | 5,960 | 6,020 | 101 | 60.20 |
| 2012-09-21 | 5,940 | 6,300 | 5,910 | 6,030 | 254 | 60.30 |
| 2012-09-20 | 6,200 | 6,200 | 6,000 | 6,040 | 196 | 60.40 |
| 2012-09-19 | 6,060 | 6,100 | 6,030 | 6,100 | 93 | 61 |
| 2012-09-18 | 5,910 | 6,300 | 5,910 | 6,110 | 277 | 61.10 |
| 2012-09-14 | 6,200 | 6,280 | 6,200 | 6,210 | 102 | 62.10 |
| 2012-09-13 | 6,300 | 6,300 | 6,140 | 6,140 | 115 | 61.40 |
| 2012-09-12 | 6,350 | 6,360 | 6,170 | 6,200 | 210 | 62 |
| 2012-09-11 | 6,250 | 6,390 | 6,210 | 6,330 | 496 | 63.30 |
| 2012-09-10 | 7,350 | 7,350 | 6,600 | 6,650 | 3,524 | 66.50 |
| 2012-09-07 | 6,150 | 6,750 | 6,050 | 6,750 | 2,258 | 67.50 |
| 2012-09-06 | 5,760 | 6,000 | 5,510 | 5,750 | 335 | 57.50 |
| 2012-09-05 | 6,120 | 6,120 | 5,880 | 5,910 | 383 | 59.10 |
| 2012-09-04 | 6,090 | 6,200 | 6,070 | 6,070 | 158 | 60.70 |
| 2012-09-03 | 6,310 | 6,440 | 6,060 | 6,160 | 607 | 61.60 |
| 2012-08-31 | 6,160 | 6,600 | 6,150 | 6,210 | 254 | 62.10 |
| 2012-08-30 | 6,200 | 6,600 | 6,200 | 6,260 | 480 | 62.60 |
| 2012-08-29 | 6,060 | 6,300 | 6,060 | 6,290 | 352 | 62.90 |
| 2012-08-28 | 6,320 | 6,490 | 6,200 | 6,320 | 219 | 63.20 |
| 2012-08-27 | 6,930 | 6,930 | 6,310 | 6,390 | 490 | 63.90 |
| 2012-08-24 | 6,190 | 6,370 | 6,100 | 6,140 | 405 | 61.40 |
| 2012-08-23 | 6,600 | 6,600 | 6,240 | 6,300 | 492 | 63 |
| 2012-08-22 | 6,410 | 6,730 | 6,350 | 6,600 | 516 | 66 |
| 2012-08-21 | 6,800 | 6,870 | 6,450 | 6,470 | 705 | 64.70 |
| 2012-08-20 | 6,720 | 6,800 | 6,510 | 6,780 | 280 | 67.80 |
| 2012-08-17 | 6,750 | 6,930 | 6,750 | 6,820 | 293 | 68.20 |
| 2012-08-16 | 6,700 | 7,000 | 6,620 | 6,750 | 501 | 67.50 |
| 2012-08-15 | 6,860 | 6,930 | 6,700 | 6,730 | 445 | 67.30 |
| 2012-08-14 | 6,410 | 7,000 | 6,410 | 6,700 | 758 | 67 |
| 2012-08-13 | 6,800 | 6,810 | 6,200 | 6,470 | 969 | 64.70 |
| 2012-08-10 | 6,760 | 7,190 | 6,650 | 7,050 | 718 | 70.50 |
| 2012-08-09 | 6,660 | 6,900 | 6,620 | 6,820 | 1,450 | 68.20 |
| 2012-08-08 | 8,100 | 8,550 | 7,010 | 7,010 | 4,389 | 70.10 |
| 2012-08-07 | 7,180 | 7,700 | 7,150 | 7,700 | 3,120 | 77 |
| 2012-08-06 | 7,100 | 7,100 | 6,600 | 6,700 | 1,206 | 67 |
| 2012-08-03 | 8,000 | 8,000 | 7,040 | 7,120 | 2,791 | 71.20 |
| 2012-08-02 | 9,290 | 9,500 | 8,100 | 8,350 | 3,218 | 83.50 |
| 2012-08-01 | 8,800 | 9,210 | 8,150 | 8,620 | 6,168 | 86.20 |
| 2012-07-31 | 6,700 | 7,800 | 6,440 | 7,800 | 3,650 | 78 |
| 2012-07-30 | 7,590 | 8,940 | 6,740 | 6,800 | 8,818 | 68 |
| 2012-07-27 | 7,000 | 7,440 | 6,910 | 7,440 | 3,757 | 74.40 |
| 2012-07-26 | 6,440 | 6,440 | 6,340 | 6,440 | 1,036 | 64.40 |
| 2012-07-25 | 5,450 | 5,700 | 5,370 | 5,440 | 504 | 54.40 |
| 2012-07-24 | 5,720 | 5,720 | 5,400 | 5,680 | 466 | 56.80 |
| 2012-07-23 | 5,550 | 5,790 | 5,500 | 5,750 | 1,254 | 57.50 |
| 2012-07-20 | 7,010 | 7,500 | 6,050 | 6,150 | 2,860 | 61.50 |
| 2012-07-19 | 6,740 | 6,740 | 6,300 | 6,740 | 2,086 | 67.40 |
| 2012-07-18 | 6,200 | 6,220 | 5,740 | 5,740 | 965 | 57.40 |
| 2012-07-17 | 6,900 | 6,900 | 6,300 | 6,470 | 776 | 64.70 |
| 2012-07-13 | 8,000 | 8,150 | 6,630 | 6,810 | 4,303 | 68.10 |
| 2012-07-12 | 6,740 | 7,700 | 6,740 | 7,700 | 2,247 | 77 |
| 2012-07-11 | 6,860 | 7,000 | 6,510 | 6,700 | 1,316 | 67 |
| 2012-07-10 | 7,740 | 7,750 | 7,000 | 7,110 | 1,376 | 71.10 |
| 2012-07-09 | 8,350 | 8,430 | 7,480 | 7,740 | 1,063 | 77.40 |
| 2012-07-06 | 8,200 | 8,460 | 7,900 | 8,150 | 1,521 | 81.50 |
| 2012-07-05 | 8,900 | 9,020 | 8,460 | 8,460 | 1,473 | 84.60 |
| 2012-07-04 | 10,500 | 11,600 | 8,770 | 8,900 | 10,396 | 89 |
| 2012-07-03 | 9,130 | 10,250 | 9,100 | 10,250 | 2,759 | 102.50 |
| 2012-07-02 | 8,660 | 9,000 | 8,370 | 8,750 | 1,355 | 87.50 |
| 2012-06-29 | 8,790 | 9,300 | 8,410 | 9,000 | 2,726 | 90 |
| 2012-06-28 | 9,970 | 10,310 | 8,710 | 8,730 | 4,106 | 87.30 |
| 2012-06-27 | 11,140 | 11,200 | 9,970 | 10,500 | 4,489 | 105 |
| 2012-06-26 | 13,650 | 16,500 | 11,300 | 11,740 | 6,555 | 117.40 |
| 2012-06-25 | 13,620 | 13,620 | 12,420 | 13,620 | 4,316 | 136.20 |
| 2012-06-22 | 10,620 | 10,620 | 10,340 | 10,620 | 1,202 | 106.20 |
| 2012-06-21 | 8,520 | 9,120 | 8,010 | 9,120 | 3,770 | 91.20 |
| 2012-06-20 | 7,620 | 7,620 | 6,760 | 7,620 | 5,218 | 76.20 |
| 2012-06-19 | 6,620 | 6,620 | 6,620 | 6,620 | 186 | 66.20 |
| 2012-06-18 | 5,620 | 5,620 | 5,620 | 5,620 | 49 | 56.20 |
| 2012-06-15 | 4,915 | 4,915 | 4,855 | 4,915 | 902 | 49.15 |
| 2012-06-14 | 4,215 | 4,215 | 4,215 | 4,215 | 273 | 42.15 |
| 2012-06-13 | 3,500 | 3,515 | 3,500 | 3,515 | 16 | 35.15 |
| 2012-06-12 | 3,470 | 3,515 | 3,460 | 3,515 | 7 | 35.15 |
| 2012-06-11 | 3,485 | 3,635 | 3,385 | 3,410 | 119 | 34.10 |
| 2012-06-08 | 3,750 | 3,750 | 3,750 | 3,750 | 1 | 37.50 |
| 2012-06-06 | 3,795 | 3,950 | 3,795 | 3,795 | 12 | 37.95 |
| 2012-06-05 | 3,775 | 3,795 | 3,705 | 3,795 | 9 | 37.95 |
| 2012-06-04 | 3,700 | 3,775 | 3,560 | 3,560 | 18 | 35.60 |
| 2012-06-01 | 3,490 | 3,700 | 3,490 | 3,700 | 4 | 37 |
| 2012-05-31 | 3,705 | 3,775 | 3,705 | 3,775 | 2 | 37.75 |
| 2012-05-30 | 3,630 | 3,695 | 3,565 | 3,565 | 26 | 35.65 |
| 2012-05-29 | 3,840 | 3,840 | 3,840 | 3,840 | 11 | 38.40 |
| 2012-05-25 | 3,660 | 3,735 | 3,600 | 3,735 | 13 | 37.35 |
| 2012-05-24 | 3,800 | 3,800 | 3,800 | 3,800 | 1 | 38 |
| 2012-05-23 | 3,810 | 3,810 | 3,810 | 3,810 | 8 | 38.10 |
| 2012-05-21 | 3,910 | 3,910 | 3,730 | 3,900 | 14 | 39 |
| 2012-05-18 | 4,050 | 4,050 | 3,700 | 4,000 | 22 | 40 |
| 2012-05-17 | 3,790 | 3,790 | 3,700 | 3,700 | 5 | 37 |
| 2012-05-16 | 3,600 | 4,100 | 3,600 | 3,840 | 29 | 38.40 |
| 2012-05-15 | 3,350 | 3,560 | 3,350 | 3,560 | 38 | 35.60 |
| 2012-05-14 | 4,050 | 4,050 | 4,050 | 4,050 | 3 | 40.50 |
| 2012-05-11 | 3,980 | 3,980 | 3,980 | 3,980 | 10 | 39.80 |
| 2012-05-10 | 4,000 | 4,000 | 3,980 | 3,980 | 14 | 39.80 |
| 2012-05-09 | 3,950 | 4,060 | 3,775 | 4,060 | 13 | 40.60 |
| 2012-05-08 | 3,870 | 3,995 | 3,860 | 3,995 | 28 | 39.95 |
| 2012-05-07 | 4,020 | 4,060 | 3,950 | 4,060 | 31 | 40.60 |
| 2012-05-02 | 4,080 | 4,080 | 4,010 | 4,010 | 4 | 40.10 |
| 2012-05-01 | 3,910 | 3,920 | 3,910 | 3,920 | 11 | 39.20 |
| 2012-04-27 | 4,080 | 4,080 | 3,940 | 3,940 | 8 | 39.40 |
| 2012-04-26 | 3,960 | 4,040 | 3,910 | 3,910 | 20 | 39.10 |
| 2012-04-25 | 4,010 | 4,010 | 4,000 | 4,000 | 6 | 40 |
| 2012-04-24 | 4,000 | 4,060 | 4,000 | 4,060 | 12 | 40.60 |
| 2012-04-23 | 3,970 | 3,970 | 3,900 | 3,900 | 21 | 39 |
| 2012-04-20 | 3,900 | 3,940 | 3,900 | 3,900 | 30 | 39 |
| 2012-04-19 | 3,985 | 4,000 | 3,920 | 3,995 | 40 | 39.95 |
| 2012-04-18 | 3,900 | 3,980 | 3,900 | 3,945 | 216 | 39.45 |
| 2012-04-17 | 4,060 | 4,165 | 4,000 | 4,165 | 36 | 41.65 |
| 2012-04-16 | 4,100 | 4,200 | 4,100 | 4,200 | 7 | 42 |
| 2012-04-13 | 4,000 | 4,100 | 4,000 | 4,100 | 17 | 41 |
| 2012-04-12 | 4,010 | 4,010 | 3,900 | 3,995 | 9 | 39.95 |
| 2012-04-11 | 4,100 | 4,170 | 3,890 | 4,045 | 33 | 40.45 |
| 2012-04-10 | 4,055 | 4,210 | 3,790 | 4,120 | 43 | 41.20 |
| 2012-04-09 | 4,150 | 4,150 | 4,150 | 4,150 | 1 | 41.50 |
| 2012-04-06 | 4,260 | 4,260 | 4,200 | 4,200 | 16 | 42 |
| 2012-04-05 | 4,350 | 4,350 | 4,250 | 4,250 | 6 | 42.50 |
| 2012-04-04 | 4,120 | 4,380 | 4,110 | 4,375 | 25 | 43.75 |
| 2012-04-03 | 4,250 | 4,330 | 4,210 | 4,330 | 8 | 43.30 |
| 2012-04-02 | 4,245 | 4,245 | 4,240 | 4,245 | 17 | 42.45 |
| 2012-03-30 | 4,260 | 4,350 | 4,100 | 4,290 | 42 | 42.90 |
| 2012-03-28 | 4,185 | 4,495 | 4,185 | 4,350 | 42 | 43.50 |
| 2012-03-27 | 4,140 | 4,180 | 4,100 | 4,110 | 56 | 41.10 |
| 2012-03-26 | 4,200 | 4,250 | 4,065 | 4,145 | 44 | 41.45 |
| 2012-03-23 | 4,415 | 4,415 | 4,290 | 4,290 | 13 | 42.90 |
| 2012-03-22 | 4,335 | 4,375 | 4,255 | 4,375 | 46 | 43.75 |
| 2012-03-21 | 4,380 | 4,380 | 4,305 | 4,305 | 11 | 43.05 |
| 2012-03-19 | 4,395 | 4,395 | 4,300 | 4,385 | 38 | 43.85 |
| 2012-03-16 | 4,250 | 4,380 | 4,200 | 4,380 | 48 | 43.80 |
| 2012-03-15 | 4,100 | 4,415 | 4,020 | 4,220 | 363 | 42.20 |
| 2012-03-14 | 3,750 | 4,370 | 3,750 | 4,000 | 249 | 40 |
| 2012-03-13 | 3,550 | 3,730 | 3,550 | 3,720 | 32 | 37.20 |
| 2012-03-12 | 3,425 | 3,585 | 3,400 | 3,560 | 138 | 35.60 |
| 2012-03-09 | 3,540 | 3,565 | 3,350 | 3,565 | 140 | 35.65 |
| 2012-03-08 | 3,400 | 3,440 | 3,370 | 3,440 | 8 | 34.40 |
| 2012-03-06 | 3,640 | 3,660 | 3,340 | 3,400 | 112 | 34 |
| 2012-03-05 | 3,410 | 3,650 | 3,400 | 3,650 | 28 | 36.50 |
| 2012-03-02 | 3,395 | 3,465 | 3,345 | 3,465 | 39 | 34.65 |
| 2012-03-01 | 3,540 | 3,740 | 3,370 | 3,370 | 25 | 33.70 |
| 2012-02-29 | 3,500 | 3,700 | 3,500 | 3,690 | 18 | 36.90 |
| 2012-02-28 | 3,800 | 3,800 | 3,450 | 3,560 | 70 | 35.60 |
| 2012-02-27 | 4,000 | 4,000 | 3,600 | 3,845 | 200 | 38.45 |
| 2012-02-24 | 3,850 | 3,880 | 3,850 | 3,880 | 36 | 38.80 |
| 2012-02-23 | 3,700 | 3,840 | 3,610 | 3,770 | 39 | 37.70 |
| 2012-02-22 | 3,510 | 3,750 | 3,510 | 3,700 | 87 | 37 |
| 2012-02-21 | 3,500 | 3,595 | 3,480 | 3,480 | 8 | 34.80 |
| 2012-02-20 | 3,520 | 3,600 | 3,480 | 3,480 | 27 | 34.80 |
| 2012-02-17 | 3,385 | 3,590 | 3,385 | 3,590 | 71 | 35.90 |
| 2012-02-16 | 3,480 | 3,500 | 3,450 | 3,500 | 23 | 35 |
| 2012-02-15 | 3,470 | 3,500 | 3,385 | 3,480 | 116 | 34.80 |
| 2012-02-14 | 3,295 | 3,430 | 3,295 | 3,430 | 43 | 34.30 |
| 2012-02-13 | 3,350 | 3,430 | 3,200 | 3,420 | 103 | 34.20 |
| 2012-02-10 | 3,400 | 3,410 | 3,300 | 3,385 | 94 | 33.85 |
| 2012-02-09 | 3,700 | 3,700 | 3,300 | 3,440 | 346 | 34.40 |
| 2012-02-08 | 3,350 | 4,005 | 3,350 | 3,770 | 693 | 37.70 |
| 2012-02-07 | 3,350 | 3,410 | 3,300 | 3,305 | 81 | 33.05 |
| 2012-02-06 | 3,345 | 3,345 | 3,300 | 3,345 | 60 | 33.45 |
| 2012-02-03 | 3,410 | 3,410 | 3,250 | 3,250 | 32 | 32.50 |
| 2012-02-02 | 3,350 | 3,415 | 3,350 | 3,405 | 14 | 34.05 |
| 2012-02-01 | 3,160 | 3,320 | 3,160 | 3,320 | 50 | 33.20 |
| 2012-01-31 | 3,130 | 3,130 | 3,130 | 3,130 | 3 | 31.30 |
| 2012-01-30 | 3,250 | 3,250 | 3,200 | 3,200 | 5 | 32 |
| 2012-01-27 | 3,120 | 3,200 | 3,120 | 3,200 | 5 | 32 |
| 2012-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 56 | 32 |
| 2012-01-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1 | 32 |
| 2012-01-24 | 3,200 | 3,300 | 3,130 | 3,230 | 26 | 32.30 |
| 2012-01-23 | 3,130 | 3,200 | 3,080 | 3,190 | 13 | 31.90 |
| 2012-01-20 | 3,110 | 3,310 | 3,070 | 3,200 | 20 | 32 |
| 2012-01-19 | 3,240 | 3,240 | 3,240 | 3,240 | 1 | 32.40 |
| 2012-01-18 | 3,055 | 3,195 | 3,055 | 3,185 | 6 | 31.85 |
| 2012-01-17 | 3,175 | 3,265 | 3,070 | 3,070 | 45 | 30.70 |
| 2012-01-16 | 3,275 | 3,280 | 3,200 | 3,200 | 22 | 32 |
| 2012-01-13 | 3,300 | 3,440 | 3,290 | 3,290 | 12 | 32.90 |
| 2012-01-12 | 3,280 | 3,280 | 3,280 | 3,280 | 5 | 32.80 |
| 2012-01-11 | 3,350 | 3,420 | 3,350 | 3,420 | 4 | 34.20 |
| 2012-01-10 | 3,355 | 3,390 | 3,310 | 3,390 | 6 | 33.90 |
| 2012-01-06 | 3,285 | 3,375 | 3,285 | 3,375 | 2 | 33.75 |
| 2012-01-05 | 3,285 | 3,315 | 3,205 | 3,315 | 60 | 33.15 |
| 2012-01-04 | 3,250 | 3,250 | 3,245 | 3,250 | 3 | 32.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
