8739 スパークス・グループ(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 | 8,210 | 8,880 | 7,700 | 8,880 | 15,324 | 444 |
| 2012-12-27 | 8,250 | 8,490 | 7,910 | 8,200 | 10,041 | 410 |
| 2012-12-26 | 7,800 | 8,150 | 7,580 | 8,150 | 13,458 | 407.50 |
| 2012-12-25 | 7,180 | 7,870 | 7,120 | 7,650 | 19,195 | 382.50 |
| 2012-12-21 | 7,010 | 7,340 | 6,580 | 6,870 | 13,072 | 343.50 |
| 2012-12-20 | 7,200 | 7,200 | 6,770 | 6,910 | 5,584 | 345.50 |
| 2012-12-19 | 7,050 | 7,260 | 6,940 | 7,150 | 7,685 | 357.50 |
| 2012-12-18 | 6,580 | 6,900 | 6,440 | 6,870 | 6,170 | 343.50 |
| 2012-12-17 | 6,490 | 6,550 | 6,310 | 6,430 | 2,595 | 321.50 |
| 2012-12-14 | 6,250 | 6,330 | 6,120 | 6,270 | 2,209 | 313.50 |
| 2012-12-13 | 6,200 | 6,440 | 6,160 | 6,340 | 4,718 | 317 |
| 2012-12-12 | 5,980 | 6,160 | 5,970 | 6,130 | 2,602 | 306.50 |
| 2012-12-11 | 5,990 | 6,020 | 5,900 | 5,940 | 1,485 | 297 |
| 2012-12-10 | 6,060 | 6,090 | 5,910 | 5,910 | 1,728 | 295.50 |
| 2012-12-07 | 6,130 | 6,190 | 6,020 | 6,060 | 1,573 | 303 |
| 2012-12-06 | 5,810 | 6,280 | 5,810 | 6,180 | 4,856 | 309 |
| 2012-12-05 | 5,800 | 5,840 | 5,650 | 5,780 | 1,151 | 289 |
| 2012-12-04 | 5,850 | 5,900 | 5,620 | 5,800 | 2,494 | 290 |
| 2012-12-03 | 5,900 | 6,020 | 5,840 | 5,840 | 2,584 | 292 |
| 2012-11-30 | 6,080 | 6,310 | 5,880 | 5,890 | 13,746 | 294.50 |
| 2012-11-29 | 6,080 | 6,120 | 5,880 | 6,110 | 4,293 | 305.50 |
| 2012-11-28 | 6,090 | 6,150 | 5,800 | 5,880 | 3,542 | 294 |
| 2012-11-27 | 6,310 | 6,480 | 6,110 | 6,160 | 3,978 | 308 |
| 2012-11-26 | 6,460 | 6,750 | 6,300 | 6,300 | 10,157 | 315 |
| 2012-11-22 | 5,920 | 6,570 | 5,920 | 6,460 | 9,369 | 323 |
| 2012-11-21 | 6,000 | 6,040 | 5,830 | 5,890 | 5,895 | 294.50 |
| 2012-11-20 | 5,850 | 5,960 | 5,800 | 5,940 | 4,142 | 297 |
| 2012-11-19 | 5,750 | 5,870 | 5,620 | 5,720 | 5,130 | 286 |
| 2012-11-16 | 5,220 | 5,550 | 5,220 | 5,550 | 5,148 | 277.50 |
| 2012-11-15 | 4,965 | 5,220 | 4,965 | 5,160 | 3,268 | 258 |
| 2012-11-14 | 4,960 | 5,030 | 4,930 | 5,010 | 1,426 | 250.50 |
| 2012-11-13 | 5,010 | 5,010 | 4,890 | 4,960 | 3,478 | 248 |
| 2012-11-12 | 5,170 | 5,180 | 5,000 | 5,040 | 2,528 | 252 |
| 2012-11-09 | 5,200 | 5,200 | 5,030 | 5,100 | 2,202 | 255 |
| 2012-11-08 | 5,160 | 5,230 | 5,130 | 5,150 | 1,532 | 257.50 |
| 2012-11-07 | 5,300 | 5,300 | 5,110 | 5,260 | 2,160 | 263 |
| 2012-11-06 | 5,490 | 5,490 | 5,120 | 5,300 | 2,441 | 265 |
| 2012-11-05 | 5,240 | 5,500 | 5,210 | 5,500 | 2,894 | 275 |
| 2012-11-02 | 5,450 | 5,470 | 5,270 | 5,280 | 5,099 | 264 |
| 2012-11-01 | 5,270 | 5,410 | 5,200 | 5,350 | 4,221 | 267.50 |
| 2012-10-31 | 5,190 | 5,300 | 5,140 | 5,220 | 1,911 | 261 |
| 2012-10-30 | 5,200 | 5,250 | 5,130 | 5,130 | 1,851 | 256.50 |
| 2012-10-29 | 5,290 | 5,340 | 5,170 | 5,190 | 1,960 | 259.50 |
| 2012-10-26 | 5,340 | 5,460 | 5,120 | 5,260 | 5,243 | 263 |
| 2012-10-25 | 5,310 | 5,340 | 5,210 | 5,300 | 1,516 | 265 |
| 2012-10-24 | 5,220 | 5,280 | 5,070 | 5,230 | 3,175 | 261.50 |
| 2012-10-23 | 5,090 | 5,530 | 5,080 | 5,160 | 8,006 | 258 |
| 2012-10-22 | 4,955 | 5,080 | 4,890 | 5,000 | 2,455 | 250 |
| 2012-10-19 | 5,180 | 5,370 | 4,930 | 4,955 | 5,580 | 247.75 |
| 2012-10-18 | 5,050 | 5,310 | 5,040 | 5,150 | 4,564 | 257.50 |
| 2012-10-17 | 5,030 | 5,090 | 4,975 | 5,060 | 3,713 | 253 |
| 2012-10-16 | 4,925 | 5,090 | 4,925 | 4,965 | 3,168 | 248.25 |
| 2012-10-15 | 4,890 | 4,970 | 4,855 | 4,950 | 1,346 | 247.50 |
| 2012-10-12 | 4,940 | 4,990 | 4,910 | 4,920 | 612 | 246 |
| 2012-10-11 | 4,915 | 4,970 | 4,900 | 4,900 | 1,258 | 245 |
| 2012-10-10 | 4,910 | 5,030 | 4,910 | 4,975 | 1,244 | 248.75 |
| 2012-10-09 | 5,100 | 5,140 | 4,970 | 4,990 | 1,843 | 249.50 |
| 2012-10-05 | 5,020 | 5,070 | 4,970 | 5,070 | 530 | 253.50 |
| 2012-10-04 | 4,870 | 5,030 | 4,860 | 5,020 | 1,614 | 251 |
| 2012-10-03 | 4,965 | 4,965 | 4,880 | 4,880 | 1,081 | 244 |
| 2012-10-02 | 4,930 | 4,990 | 4,925 | 4,925 | 1,144 | 246.25 |
| 2012-10-01 | 5,000 | 5,010 | 4,900 | 4,975 | 2,454 | 248.75 |
| 2012-09-28 | 4,990 | 5,050 | 4,950 | 4,980 | 1,875 | 249 |
| 2012-09-27 | 5,010 | 5,040 | 4,960 | 5,010 | 1,420 | 250.50 |
| 2012-09-26 | 5,080 | 5,130 | 4,910 | 4,985 | 4,361 | 249.25 |
| 2012-09-25 | 5,230 | 5,310 | 5,070 | 5,150 | 2,733 | 257.50 |
| 2012-09-24 | 5,240 | 5,390 | 5,220 | 5,260 | 1,466 | 263 |
| 2012-09-21 | 5,270 | 5,330 | 5,220 | 5,240 | 1,032 | 262 |
| 2012-09-20 | 5,500 | 5,500 | 5,230 | 5,260 | 2,722 | 263 |
| 2012-09-19 | 5,430 | 5,560 | 5,330 | 5,460 | 2,240 | 273 |
| 2012-09-18 | 5,610 | 5,640 | 5,450 | 5,550 | 2,054 | 277.50 |
| 2012-09-14 | 5,350 | 5,690 | 5,280 | 5,690 | 5,493 | 284.50 |
| 2012-09-13 | 5,300 | 5,310 | 5,170 | 5,290 | 1,247 | 264.50 |
| 2012-09-12 | 5,250 | 5,400 | 5,250 | 5,340 | 1,203 | 267 |
| 2012-09-11 | 5,320 | 5,350 | 5,210 | 5,250 | 1,407 | 262.50 |
| 2012-09-10 | 5,420 | 5,450 | 5,340 | 5,400 | 2,564 | 270 |
| 2012-09-07 | 5,700 | 5,720 | 5,320 | 5,350 | 9,319 | 267.50 |
| 2012-09-06 | 5,000 | 5,060 | 5,000 | 5,010 | 2,495 | 250.50 |
| 2012-09-05 | 5,120 | 5,170 | 5,000 | 5,070 | 1,567 | 253.50 |
| 2012-09-04 | 5,180 | 5,190 | 5,100 | 5,120 | 870 | 256 |
| 2012-09-03 | 5,100 | 5,210 | 5,070 | 5,100 | 981 | 255 |
| 2012-08-31 | 5,110 | 5,180 | 5,030 | 5,110 | 1,546 | 255.50 |
| 2012-08-30 | 5,190 | 5,240 | 5,140 | 5,140 | 880 | 257 |
| 2012-08-29 | 5,170 | 5,220 | 5,130 | 5,160 | 947 | 258 |
| 2012-08-28 | 5,300 | 5,350 | 5,100 | 5,130 | 4,429 | 256.50 |
| 2012-08-27 | 5,410 | 5,450 | 5,280 | 5,330 | 2,338 | 266.50 |
| 2012-08-24 | 5,430 | 5,520 | 5,420 | 5,430 | 923 | 271.50 |
| 2012-08-23 | 5,400 | 5,520 | 5,360 | 5,490 | 1,386 | 274.50 |
| 2012-08-22 | 5,600 | 5,670 | 5,420 | 5,420 | 6,063 | 271 |
| 2012-08-21 | 5,770 | 5,810 | 5,620 | 5,760 | 1,028 | 288 |
| 2012-08-20 | 6,020 | 6,040 | 5,750 | 5,770 | 3,502 | 288.50 |
| 2012-08-17 | 5,750 | 6,070 | 5,670 | 6,050 | 4,645 | 302.50 |
| 2012-08-16 | 5,360 | 5,710 | 5,360 | 5,650 | 3,262 | 282.50 |
| 2012-08-15 | 5,400 | 5,550 | 5,310 | 5,330 | 1,771 | 266.50 |
| 2012-08-14 | 5,490 | 5,540 | 5,360 | 5,430 | 1,728 | 271.50 |
| 2012-08-13 | 5,630 | 5,630 | 5,400 | 5,420 | 1,721 | 271 |
| 2012-08-10 | 5,620 | 5,690 | 5,430 | 5,600 | 1,324 | 280 |
| 2012-08-09 | 5,710 | 5,790 | 5,550 | 5,690 | 2,069 | 284.50 |
| 2012-08-08 | 5,360 | 5,960 | 5,360 | 5,870 | 13,048 | 293.50 |
| 2012-08-07 | 5,190 | 5,250 | 5,170 | 5,200 | 1,253 | 260 |
| 2012-08-06 | 5,270 | 5,360 | 5,120 | 5,250 | 3,242 | 262.50 |
| 2012-08-03 | 5,410 | 5,410 | 5,110 | 5,230 | 3,285 | 261.50 |
| 2012-08-02 | 5,100 | 5,430 | 5,100 | 5,370 | 4,451 | 268.50 |
| 2012-08-01 | 5,060 | 5,210 | 5,020 | 5,120 | 3,504 | 256 |
| 2012-07-31 | 5,060 | 5,290 | 4,965 | 5,120 | 8,493 | 256 |
| 2012-07-30 | 5,490 | 5,550 | 5,150 | 5,160 | 4,104 | 258 |
| 2012-07-27 | 5,760 | 5,870 | 5,310 | 5,490 | 7,106 | 274.50 |
| 2012-07-26 | 5,400 | 5,760 | 5,400 | 5,740 | 2,072 | 287 |
| 2012-07-25 | 5,520 | 5,560 | 5,330 | 5,410 | 2,477 | 270.50 |
| 2012-07-24 | 5,660 | 5,780 | 5,330 | 5,630 | 4,657 | 281.50 |
| 2012-07-23 | 6,090 | 6,180 | 5,510 | 5,620 | 9,146 | 281 |
| 2012-07-20 | 6,300 | 6,450 | 6,090 | 6,090 | 3,885 | 304.50 |
| 2012-07-19 | 6,290 | 6,580 | 6,210 | 6,210 | 4,558 | 310.50 |
| 2012-07-18 | 6,420 | 6,670 | 6,150 | 6,210 | 4,687 | 310.50 |
| 2012-07-17 | 6,400 | 6,910 | 6,320 | 6,370 | 10,840 | 318.50 |
| 2012-07-13 | 6,200 | 6,900 | 6,150 | 6,700 | 10,457 | 335 |
| 2012-07-12 | 6,400 | 6,540 | 6,040 | 6,200 | 10,393 | 310 |
| 2012-07-11 | 6,750 | 7,100 | 6,310 | 6,320 | 13,550 | 316 |
| 2012-07-10 | 6,840 | 7,160 | 6,520 | 6,530 | 16,653 | 326.50 |
| 2012-07-09 | 7,420 | 7,490 | 6,820 | 6,830 | 12,887 | 341.50 |
| 2012-07-06 | 8,400 | 8,750 | 7,550 | 7,720 | 23,584 | 386 |
| 2012-07-05 | 8,000 | 8,780 | 7,500 | 8,280 | 42,748 | 414 |
| 2012-07-04 | 7,990 | 8,230 | 7,420 | 7,800 | 13,856 | 390 |
| 2012-07-03 | 8,010 | 8,590 | 7,680 | 7,780 | 44,205 | 389 |
| 2012-07-02 | 7,680 | 7,680 | 7,680 | 7,680 | 1,447 | 384 |
| 2012-06-29 | 5,860 | 6,680 | 5,850 | 6,680 | 9,138 | 334 |
| 2012-06-28 | 5,710 | 5,830 | 5,680 | 5,680 | 724 | 284 |
| 2012-06-27 | 5,860 | 5,860 | 5,620 | 5,670 | 1,142 | 283.50 |
| 2012-06-26 | 5,910 | 5,910 | 5,730 | 5,830 | 596 | 291.50 |
| 2012-06-25 | 6,060 | 6,100 | 5,980 | 6,030 | 721 | 301.50 |
| 2012-06-22 | 5,780 | 6,010 | 5,740 | 6,010 | 763 | 300.50 |
| 2012-06-21 | 5,930 | 6,090 | 5,810 | 5,940 | 1,990 | 297 |
| 2012-06-20 | 5,660 | 5,840 | 5,660 | 5,840 | 751 | 292 |
| 2012-06-19 | 5,740 | 5,740 | 5,560 | 5,630 | 805 | 281.50 |
| 2012-06-18 | 5,550 | 5,810 | 5,550 | 5,750 | 2,295 | 287.50 |
| 2012-06-15 | 5,470 | 5,470 | 5,400 | 5,460 | 763 | 273 |
| 2012-06-14 | 5,500 | 5,500 | 5,360 | 5,390 | 281 | 269.50 |
| 2012-06-13 | 5,490 | 5,490 | 5,400 | 5,490 | 352 | 274.50 |
| 2012-06-12 | 5,270 | 5,490 | 5,200 | 5,480 | 1,005 | 274 |
| 2012-06-11 | 5,260 | 5,400 | 5,240 | 5,370 | 760 | 268.50 |
| 2012-06-08 | 5,300 | 5,300 | 5,100 | 5,120 | 283 | 256 |
| 2012-06-07 | 5,390 | 5,450 | 5,210 | 5,300 | 492 | 265 |
| 2012-06-06 | 5,150 | 5,250 | 5,080 | 5,250 | 583 | 262.50 |
| 2012-06-05 | 5,120 | 5,140 | 4,960 | 5,120 | 709 | 256 |
| 2012-06-04 | 5,140 | 5,140 | 4,920 | 4,990 | 987 | 249.50 |
| 2012-06-01 | 5,450 | 5,600 | 5,040 | 5,160 | 1,813 | 258 |
| 2012-05-31 | 5,310 | 5,490 | 5,210 | 5,450 | 627 | 272.50 |
| 2012-05-30 | 5,380 | 5,400 | 5,310 | 5,370 | 333 | 268.50 |
| 2012-05-29 | 5,160 | 5,250 | 4,980 | 5,120 | 929 | 256 |
| 2012-05-28 | 5,510 | 5,510 | 5,120 | 5,200 | 1,224 | 260 |
| 2012-05-25 | 5,450 | 5,600 | 5,450 | 5,530 | 819 | 276.50 |
| 2012-05-24 | 5,550 | 5,560 | 5,450 | 5,510 | 180 | 275.50 |
| 2012-05-23 | 5,520 | 5,660 | 5,480 | 5,550 | 956 | 277.50 |
| 2012-05-22 | 5,280 | 5,480 | 5,280 | 5,480 | 421 | 274 |
| 2012-05-21 | 5,050 | 5,150 | 5,010 | 5,090 | 309 | 254.50 |
| 2012-05-18 | 5,220 | 5,320 | 4,960 | 5,060 | 717 | 253 |
| 2012-05-17 | 5,000 | 5,350 | 5,000 | 5,350 | 536 | 267.50 |
| 2012-05-16 | 4,975 | 5,010 | 4,920 | 4,930 | 675 | 246.50 |
| 2012-05-15 | 5,180 | 5,190 | 4,800 | 4,985 | 2,496 | 249.25 |
| 2012-05-14 | 5,400 | 5,430 | 5,110 | 5,280 | 2,329 | 264 |
| 2012-05-11 | 5,750 | 5,890 | 5,560 | 5,640 | 893 | 282 |
| 2012-05-10 | 5,620 | 5,910 | 5,500 | 5,850 | 1,017 | 292.50 |
| 2012-05-09 | 5,850 | 5,850 | 5,610 | 5,620 | 566 | 281 |
| 2012-05-08 | 5,910 | 5,970 | 5,870 | 5,870 | 506 | 293.50 |
| 2012-05-07 | 6,110 | 6,110 | 5,860 | 5,890 | 910 | 294.50 |
| 2012-05-02 | 6,120 | 6,230 | 6,020 | 6,230 | 1,398 | 311.50 |
| 2012-05-01 | 6,430 | 6,450 | 6,100 | 6,110 | 1,945 | 305.50 |
| 2012-04-27 | 6,530 | 6,590 | 6,410 | 6,410 | 1,027 | 320.50 |
| 2012-04-26 | 6,550 | 6,590 | 6,460 | 6,470 | 845 | 323.50 |
| 2012-04-25 | 6,500 | 6,640 | 6,430 | 6,450 | 926 | 322.50 |
| 2012-04-24 | 6,770 | 6,770 | 6,280 | 6,510 | 2,475 | 325.50 |
| 2012-04-23 | 6,920 | 6,960 | 6,760 | 6,830 | 539 | 341.50 |
| 2012-04-20 | 6,900 | 6,950 | 6,820 | 6,920 | 958 | 346 |
| 2012-04-19 | 7,090 | 7,100 | 6,910 | 6,910 | 733 | 345.50 |
| 2012-04-18 | 7,000 | 7,160 | 6,910 | 7,160 | 1,097 | 358 |
| 2012-04-17 | 6,910 | 6,970 | 6,900 | 6,900 | 509 | 345 |
| 2012-04-16 | 7,000 | 7,000 | 6,910 | 6,920 | 319 | 346 |
| 2012-04-13 | 7,090 | 7,190 | 7,090 | 7,120 | 487 | 356 |
| 2012-04-12 | 6,890 | 7,050 | 6,890 | 7,010 | 277 | 350.50 |
| 2012-04-11 | 6,800 | 6,850 | 6,720 | 6,850 | 654 | 342.50 |
| 2012-04-10 | 6,960 | 7,110 | 6,850 | 6,880 | 1,266 | 344 |
| 2012-04-09 | 7,000 | 7,100 | 6,870 | 6,930 | 1,352 | 346.50 |
| 2012-04-06 | 7,290 | 7,400 | 7,080 | 7,210 | 1,313 | 360.50 |
| 2012-04-05 | 7,210 | 7,350 | 7,130 | 7,350 | 1,161 | 367.50 |
| 2012-04-04 | 7,440 | 7,600 | 7,200 | 7,490 | 2,511 | 374.50 |
| 2012-04-03 | 7,900 | 7,920 | 7,380 | 7,630 | 2,127 | 381.50 |
| 2012-04-02 | 7,700 | 7,910 | 7,700 | 7,860 | 1,370 | 393 |
| 2012-03-30 | 7,700 | 7,750 | 7,580 | 7,650 | 1,939 | 382.50 |
| 2012-03-29 | 7,450 | 7,600 | 7,420 | 7,580 | 1,275 | 379 |
| 2012-03-28 | 7,100 | 7,710 | 7,100 | 7,540 | 3,700 | 377 |
| 2012-03-27 | 6,960 | 7,180 | 6,860 | 7,030 | 2,214 | 351.50 |
| 2012-03-26 | 6,770 | 6,790 | 6,490 | 6,670 | 3,601 | 333.50 |
| 2012-03-23 | 7,280 | 7,280 | 6,720 | 6,850 | 3,667 | 342.50 |
| 2012-03-22 | 7,380 | 7,550 | 7,320 | 7,330 | 1,369 | 366.50 |
| 2012-03-21 | 7,610 | 7,610 | 7,370 | 7,390 | 1,296 | 369.50 |
| 2012-03-19 | 7,610 | 7,700 | 7,470 | 7,660 | 2,468 | 383 |
| 2012-03-16 | 7,700 | 7,770 | 7,590 | 7,660 | 1,921 | 383 |
| 2012-03-15 | 7,920 | 8,000 | 7,670 | 7,690 | 2,289 | 384.50 |
| 2012-03-14 | 7,920 | 8,110 | 7,840 | 7,860 | 4,386 | 393 |
| 2012-03-13 | 7,700 | 7,720 | 7,610 | 7,670 | 1,109 | 383.50 |
| 2012-03-12 | 7,910 | 8,000 | 7,650 | 7,670 | 2,065 | 383.50 |
| 2012-03-09 | 7,900 | 8,140 | 7,800 | 7,820 | 5,468 | 391 |
| 2012-03-08 | 7,600 | 7,800 | 7,590 | 7,800 | 1,543 | 390 |
| 2012-03-07 | 7,300 | 7,580 | 7,220 | 7,500 | 1,984 | 375 |
| 2012-03-06 | 7,770 | 7,850 | 7,470 | 7,600 | 1,431 | 380 |
| 2012-03-05 | 7,820 | 7,950 | 7,770 | 7,780 | 925 | 389 |
| 2012-03-02 | 7,810 | 8,030 | 7,800 | 7,950 | 1,427 | 397.50 |
| 2012-03-01 | 8,150 | 8,210 | 7,730 | 7,750 | 2,413 | 387.50 |
| 2012-02-29 | 8,410 | 8,570 | 8,060 | 8,150 | 3,236 | 407.50 |
| 2012-02-28 | 8,220 | 8,400 | 8,060 | 8,310 | 2,220 | 415.50 |
| 2012-02-27 | 8,850 | 8,860 | 8,260 | 8,490 | 4,479 | 424.50 |
| 2012-02-24 | 8,500 | 9,460 | 8,350 | 8,750 | 10,086 | 437.50 |
| 2012-02-23 | 7,890 | 8,270 | 7,820 | 8,270 | 3,844 | 413.50 |
| 2012-02-22 | 7,490 | 7,810 | 7,360 | 7,760 | 4,178 | 388 |
| 2012-02-21 | 7,620 | 7,850 | 7,100 | 7,450 | 7,707 | 372.50 |
| 2012-02-20 | 8,100 | 9,300 | 7,900 | 7,900 | 15,517 | 395 |
| 2012-02-17 | 7,620 | 8,330 | 7,620 | 7,900 | 6,819 | 395 |
| 2012-02-16 | 7,200 | 7,670 | 7,160 | 7,450 | 5,738 | 372.50 |
| 2012-02-15 | 6,400 | 7,420 | 6,400 | 7,420 | 11,232 | 371 |
| 2012-02-14 | 6,280 | 6,420 | 6,250 | 6,420 | 1,102 | 321 |
| 2012-02-13 | 6,360 | 6,390 | 6,210 | 6,380 | 952 | 319 |
| 2012-02-10 | 6,460 | 6,490 | 6,250 | 6,460 | 1,768 | 323 |
| 2012-02-09 | 6,350 | 6,510 | 6,350 | 6,370 | 1,704 | 318.50 |
| 2012-02-08 | 6,450 | 6,560 | 6,350 | 6,520 | 1,578 | 326 |
| 2012-02-07 | 6,460 | 6,600 | 6,310 | 6,470 | 2,293 | 323.50 |
| 2012-02-06 | 6,500 | 6,780 | 6,500 | 6,740 | 3,343 | 337 |
| 2012-02-03 | 6,550 | 6,600 | 6,220 | 6,380 | 1,089 | 319 |
| 2012-02-02 | 6,200 | 6,630 | 6,200 | 6,500 | 3,465 | 325 |
| 2012-02-01 | 5,970 | 6,230 | 5,960 | 6,210 | 858 | 310.50 |
| 2012-01-31 | 5,800 | 6,030 | 5,750 | 6,020 | 1,032 | 301 |
| 2012-01-30 | 5,940 | 5,970 | 5,810 | 5,900 | 494 | 295 |
| 2012-01-27 | 6,010 | 6,080 | 5,800 | 6,000 | 1,422 | 300 |
| 2012-01-26 | 6,350 | 6,390 | 6,050 | 6,090 | 3,579 | 304.50 |
| 2012-01-25 | 6,230 | 6,380 | 6,150 | 6,300 | 1,908 | 315 |
| 2012-01-24 | 6,000 | 6,310 | 6,000 | 6,110 | 5,199 | 305.50 |
| 2012-01-23 | 5,680 | 6,000 | 5,520 | 5,910 | 3,632 | 295.50 |
| 2012-01-20 | 5,220 | 5,640 | 5,220 | 5,540 | 3,390 | 277 |
| 2012-01-19 | 5,210 | 5,310 | 5,150 | 5,220 | 1,296 | 261 |
| 2012-01-18 | 4,940 | 5,460 | 4,940 | 5,330 | 2,659 | 266.50 |
| 2012-01-17 | 4,860 | 4,920 | 4,850 | 4,920 | 321 | 246 |
| 2012-01-16 | 4,910 | 4,920 | 4,810 | 4,865 | 401 | 243.25 |
| 2012-01-13 | 4,800 | 4,940 | 4,800 | 4,930 | 738 | 246.50 |
| 2012-01-12 | 4,800 | 4,860 | 4,800 | 4,835 | 944 | 241.75 |
| 2012-01-11 | 4,900 | 4,965 | 4,845 | 4,850 | 995 | 242.50 |
| 2012-01-10 | 5,120 | 5,120 | 4,875 | 4,875 | 1,004 | 243.75 |
| 2012-01-06 | 5,150 | 5,230 | 4,930 | 4,980 | 3,190 | 249 |
| 2012-01-05 | 5,490 | 5,510 | 5,340 | 5,340 | 364 | 267 |
| 2012-01-04 | 5,500 | 5,680 | 5,300 | 5,490 | 3,730 | 274.50 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
