8892 (株)日本エスコン 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 | 107 | 109 | 105 | 107 | 287,458 | 70.84 |
| 2012-12-27 | 114 | 114 | 107 | 108 | 453,154 | 71.50 |
| 2012-12-26 | 105 | 115 | 104 | 112 | 787,330 | 74.15 |
| 2012-12-25 | 101 | 107 | 99 | 103 | 481,781 | 68.19 |
| 2012-12-21 | 102 | 104 | 98 | 101 | 255,552 | 66.87 |
| 2012-12-20 | 103 | 103 | 98 | 102 | 492,118 | 67.53 |
| 2012-12-19 | 108 | 108 | 101 | 106 | 363,199 | 70.18 |
| 2012-12-18 | 114 | 116 | 101 | 106 | 1,220,307 | 70.18 |
| 2012-12-17 | 99 | 110 | 97 | 110 | 1,727,235 | 72.83 |
| 2012-12-14 | 96 | 98 | 95 | 95 | 174,940 | 62.90 |
| 2012-12-13 | 95 | 96 | 92 | 96 | 277,618 | 63.56 |
| 2012-12-12 | 95 | 95 | 90 | 95 | 209,630 | 62.90 |
| 2012-12-11 | 97 | 98 | 94 | 95 | 175,139 | 62.90 |
| 2012-12-10 | 98 | 98 | 96 | 96 | 182,494 | 63.56 |
| 2012-12-07 | 98 | 108 | 95 | 95 | 1,571,081 | 62.90 |
| 2012-12-06 | 92 | 98 | 92 | 94 | 312,308 | 62.23 |
| 2012-12-05 | 91 | 93 | 89 | 92 | 148,898 | 60.91 |
| 2012-12-04 | 93 | 93 | 89 | 91 | 270,362 | 60.25 |
| 2012-12-03 | 94 | 97 | 91 | 93 | 471,841 | 61.57 |
| 2012-11-30 | 96 | 97 | 89 | 91 | 793,294 | 60.25 |
| 2012-11-29 | 101 | 103 | 96 | 99 | 922,610 | 65.55 |
| 2012-11-28 | 111 | 123 | 99 | 104 | 1,833,094 | 68.86 |
| 2012-11-27 | 9,397 | 10,464 | 9,316 | 10,383 | 7,553 | 68.74 |
| 2012-11-26 | 9,558 | 10,011 | 9,085 | 9,608 | 6,712 | 63.61 |
| 2012-11-22 | 8,320 | 9,778 | 8,279 | 9,678 | 16,352 | 64.08 |
| 2012-11-21 | 8,029 | 8,270 | 7,848 | 8,270 | 1,772 | 54.75 |
| 2012-11-20 | 8,199 | 8,240 | 7,928 | 7,968 | 2,136 | 52.75 |
| 2012-11-19 | 7,978 | 8,431 | 7,826 | 8,118 | 4,763 | 53.75 |
| 2012-11-16 | 8,048 | 8,249 | 7,626 | 7,676 | 5,313 | 50.82 |
| 2012-11-15 | 7,273 | 8,229 | 7,273 | 8,149 | 5,965 | 53.95 |
| 2012-11-14 | 7,103 | 7,425 | 7,042 | 7,425 | 946 | 49.16 |
| 2012-11-13 | 7,495 | 7,495 | 6,892 | 7,193 | 1,972 | 47.62 |
| 2012-11-12 | 7,345 | 7,425 | 7,142 | 7,264 | 2,720 | 48.09 |
| 2012-11-09 | 6,811 | 7,404 | 6,781 | 7,384 | 1,482 | 48.89 |
| 2012-11-08 | 6,851 | 6,972 | 6,791 | 6,881 | 1,596 | 45.56 |
| 2012-11-07 | 6,952 | 7,112 | 6,931 | 6,952 | 1,142 | 46.03 |
| 2012-11-06 | 7,092 | 7,214 | 6,942 | 7,142 | 2,184 | 47.29 |
| 2012-11-05 | 7,495 | 7,636 | 6,872 | 7,304 | 7,767 | 48.36 |
| 2012-11-02 | 6,650 | 7,636 | 6,610 | 7,626 | 12,852 | 50.49 |
| 2012-11-01 | 6,691 | 6,731 | 6,308 | 6,630 | 2,671 | 43.90 |
| 2012-10-31 | 6,931 | 6,931 | 6,550 | 6,691 | 1,557 | 44.30 |
| 2012-10-30 | 7,103 | 7,103 | 6,781 | 6,942 | 1,076 | 45.96 |
| 2012-10-29 | 6,700 | 7,223 | 6,700 | 7,123 | 3,320 | 47.16 |
| 2012-10-26 | 6,539 | 6,881 | 6,439 | 6,550 | 2,574 | 43.37 |
| 2012-10-25 | 6,238 | 6,559 | 6,238 | 6,539 | 1,910 | 43.29 |
| 2012-10-24 | 6,328 | 6,741 | 6,288 | 6,288 | 4,689 | 41.63 |
| 2012-10-23 | 6,188 | 6,328 | 5,986 | 6,188 | 1,137 | 40.97 |
| 2012-10-22 | 6,036 | 6,188 | 5,946 | 6,127 | 1,288 | 40.57 |
| 2012-10-19 | 6,188 | 6,188 | 5,946 | 6,136 | 1,062 | 40.62 |
| 2012-10-18 | 5,735 | 6,348 | 5,735 | 6,247 | 3,271 | 41.36 |
| 2012-10-17 | 5,835 | 5,835 | 5,685 | 5,735 | 1,149 | 37.97 |
| 2012-10-16 | 5,685 | 5,735 | 5,624 | 5,735 | 299 | 37.97 |
| 2012-10-15 | 5,685 | 5,685 | 5,543 | 5,685 | 116 | 37.64 |
| 2012-10-12 | 5,604 | 5,735 | 5,583 | 5,685 | 690 | 37.64 |
| 2012-10-11 | 5,513 | 5,574 | 5,474 | 5,554 | 124 | 36.77 |
| 2012-10-10 | 5,463 | 5,574 | 5,463 | 5,554 | 120 | 36.77 |
| 2012-10-09 | 5,483 | 5,524 | 5,452 | 5,463 | 199 | 36.17 |
| 2012-10-05 | 5,524 | 5,635 | 5,452 | 5,524 | 461 | 36.57 |
| 2012-10-04 | 5,513 | 5,613 | 5,502 | 5,613 | 464 | 37.16 |
| 2012-10-03 | 5,533 | 5,664 | 5,483 | 5,513 | 615 | 36.50 |
| 2012-10-02 | 5,474 | 5,533 | 5,432 | 5,533 | 144 | 36.63 |
| 2012-10-01 | 5,483 | 5,502 | 5,443 | 5,474 | 141 | 36.24 |
| 2012-09-28 | 5,502 | 5,524 | 5,402 | 5,483 | 791 | 36.30 |
| 2012-09-27 | 5,372 | 5,432 | 5,291 | 5,402 | 383 | 35.77 |
| 2012-09-26 | 5,332 | 5,382 | 5,282 | 5,302 | 616 | 35.10 |
| 2012-09-25 | 5,524 | 5,524 | 5,343 | 5,402 | 583 | 35.77 |
| 2012-09-24 | 5,554 | 5,604 | 5,463 | 5,524 | 261 | 36.57 |
| 2012-09-21 | 5,635 | 5,654 | 5,543 | 5,644 | 181 | 37.37 |
| 2012-09-20 | 5,774 | 5,774 | 5,664 | 5,664 | 550 | 37.50 |
| 2012-09-19 | 5,744 | 5,835 | 5,664 | 5,825 | 674 | 38.57 |
| 2012-09-18 | 5,735 | 5,855 | 5,674 | 5,835 | 1,892 | 38.63 |
| 2012-09-14 | 5,312 | 5,654 | 5,312 | 5,654 | 587 | 37.43 |
| 2012-09-13 | 5,262 | 5,382 | 5,201 | 5,363 | 235 | 35.51 |
| 2012-09-12 | 5,432 | 5,483 | 5,312 | 5,312 | 370 | 35.17 |
| 2012-09-11 | 5,393 | 5,502 | 5,393 | 5,432 | 19 | 35.96 |
| 2012-09-10 | 5,402 | 5,533 | 5,282 | 5,533 | 137 | 36.63 |
| 2012-09-07 | 5,343 | 5,402 | 5,232 | 5,402 | 549 | 35.77 |
| 2012-09-06 | 5,502 | 5,502 | 5,212 | 5,352 | 522 | 35.43 |
| 2012-09-05 | 5,241 | 5,533 | 5,141 | 5,513 | 267 | 36.50 |
| 2012-09-04 | 5,332 | 5,332 | 5,171 | 5,182 | 242 | 34.31 |
| 2012-09-03 | 5,452 | 5,452 | 5,132 | 5,312 | 864 | 35.17 |
| 2012-08-31 | 5,554 | 5,583 | 5,432 | 5,443 | 189 | 36.04 |
| 2012-08-30 | 5,613 | 5,694 | 5,563 | 5,583 | 438 | 36.96 |
| 2012-08-29 | 5,654 | 5,735 | 5,594 | 5,674 | 331 | 37.57 |
| 2012-08-28 | 5,835 | 5,835 | 5,583 | 5,755 | 277 | 38.10 |
| 2012-08-27 | 5,705 | 5,816 | 5,705 | 5,724 | 299 | 37.90 |
| 2012-08-24 | 5,724 | 5,724 | 5,635 | 5,705 | 81 | 37.77 |
| 2012-08-23 | 5,724 | 5,724 | 5,635 | 5,724 | 471 | 37.90 |
| 2012-08-22 | 5,654 | 5,825 | 5,635 | 5,755 | 406 | 38.10 |
| 2012-08-21 | 5,654 | 5,724 | 5,635 | 5,714 | 340 | 37.83 |
| 2012-08-20 | 5,674 | 5,705 | 5,604 | 5,635 | 55 | 37.31 |
| 2012-08-17 | 5,635 | 5,724 | 5,604 | 5,654 | 223 | 37.43 |
| 2012-08-16 | 5,735 | 5,774 | 5,624 | 5,644 | 281 | 37.37 |
| 2012-08-15 | 5,574 | 5,714 | 5,563 | 5,705 | 325 | 37.77 |
| 2012-08-14 | 5,524 | 5,735 | 5,524 | 5,694 | 229 | 37.70 |
| 2012-08-13 | 5,533 | 5,604 | 5,483 | 5,524 | 198 | 36.57 |
| 2012-08-10 | 5,705 | 5,765 | 5,524 | 5,563 | 146 | 36.83 |
| 2012-08-09 | 5,654 | 5,774 | 5,654 | 5,765 | 288 | 38.17 |
| 2012-08-08 | 5,755 | 5,905 | 5,533 | 5,724 | 739 | 37.90 |
| 2012-08-07 | 5,654 | 5,714 | 5,543 | 5,664 | 95 | 37.50 |
| 2012-08-06 | 5,714 | 5,724 | 5,594 | 5,654 | 288 | 37.43 |
| 2012-08-03 | 5,785 | 5,785 | 5,432 | 5,574 | 836 | 36.90 |
| 2012-08-02 | 5,816 | 5,977 | 5,765 | 5,825 | 289 | 38.57 |
| 2012-08-01 | 5,936 | 6,077 | 5,785 | 5,946 | 283 | 39.37 |
| 2012-07-31 | 5,735 | 5,835 | 5,604 | 5,835 | 226 | 38.63 |
| 2012-07-30 | 5,916 | 5,916 | 5,654 | 5,805 | 474 | 38.43 |
| 2012-07-27 | 5,825 | 5,875 | 5,644 | 5,825 | 247 | 38.57 |
| 2012-07-26 | 5,343 | 5,774 | 5,343 | 5,644 | 191 | 37.37 |
| 2012-07-25 | 5,513 | 5,604 | 5,332 | 5,432 | 243 | 35.96 |
| 2012-07-24 | 5,474 | 5,613 | 5,282 | 5,513 | 1,776 | 36.50 |
| 2012-07-23 | 6,328 | 6,328 | 5,604 | 5,613 | 2,029 | 37.16 |
| 2012-07-20 | 5,925 | 6,589 | 5,855 | 6,247 | 4,656 | 41.36 |
| 2012-07-19 | 5,785 | 5,794 | 5,694 | 5,755 | 184 | 38.10 |
| 2012-07-18 | 5,875 | 6,016 | 5,714 | 5,724 | 798 | 37.90 |
| 2012-07-17 | 5,885 | 6,136 | 5,885 | 6,027 | 173 | 39.90 |
| 2012-07-13 | 6,036 | 6,208 | 5,936 | 6,077 | 183 | 40.23 |
| 2012-07-12 | 6,077 | 6,177 | 5,885 | 6,127 | 759 | 40.57 |
| 2012-07-11 | 6,158 | 6,238 | 6,136 | 6,177 | 518 | 40.90 |
| 2012-07-10 | 6,258 | 6,449 | 6,086 | 6,338 | 792 | 41.96 |
| 2012-07-09 | 6,399 | 6,500 | 6,288 | 6,408 | 638 | 42.43 |
| 2012-07-06 | 6,580 | 6,711 | 6,569 | 6,600 | 445 | 43.70 |
| 2012-07-05 | 6,550 | 6,661 | 6,539 | 6,661 | 564 | 44.10 |
| 2012-07-04 | 6,691 | 6,731 | 6,550 | 6,589 | 832 | 43.62 |
| 2012-07-03 | 6,580 | 6,720 | 6,580 | 6,639 | 1,178 | 43.96 |
| 2012-07-02 | 6,770 | 6,770 | 6,550 | 6,670 | 1,187 | 44.16 |
| 2012-06-29 | 6,781 | 6,842 | 6,661 | 6,811 | 1,501 | 45.09 |
| 2012-06-28 | 7,123 | 7,223 | 6,639 | 6,942 | 4,077 | 45.96 |
| 2012-06-27 | 6,942 | 7,214 | 6,750 | 7,022 | 5,653 | 46.49 |
| 2012-06-26 | 6,639 | 6,639 | 6,419 | 6,449 | 752 | 42.70 |
| 2012-06-25 | 6,550 | 6,670 | 6,348 | 6,670 | 1,858 | 44.16 |
| 2012-06-22 | 6,530 | 6,731 | 6,489 | 6,620 | 916 | 43.83 |
| 2012-06-21 | 6,741 | 6,842 | 6,348 | 6,720 | 2,755 | 44.49 |
| 2012-06-20 | 6,127 | 6,720 | 5,946 | 6,670 | 3,721 | 44.16 |
| 2012-06-19 | 5,624 | 6,278 | 5,483 | 6,027 | 1,897 | 39.90 |
| 2012-06-18 | 5,332 | 5,624 | 5,332 | 5,604 | 1,242 | 37.10 |
| 2012-06-15 | 5,241 | 5,343 | 5,241 | 5,282 | 226 | 34.97 |
| 2012-06-14 | 5,352 | 5,352 | 5,232 | 5,262 | 153 | 34.84 |
| 2012-06-13 | 5,363 | 5,363 | 5,262 | 5,271 | 187 | 34.90 |
| 2012-06-12 | 5,212 | 5,252 | 5,101 | 5,252 | 79 | 34.77 |
| 2012-06-11 | 5,030 | 5,332 | 5,030 | 5,271 | 290 | 34.90 |
| 2012-06-08 | 5,121 | 5,132 | 4,986 | 5,090 | 239 | 33.70 |
| 2012-06-07 | 5,060 | 5,132 | 4,986 | 5,110 | 412 | 33.83 |
| 2012-06-06 | 4,945 | 5,080 | 4,929 | 5,060 | 264 | 33.50 |
| 2012-06-05 | 4,970 | 5,141 | 4,929 | 5,025 | 417 | 33.27 |
| 2012-06-04 | 5,030 | 5,201 | 4,940 | 5,021 | 303 | 33.24 |
| 2012-06-01 | 5,271 | 5,271 | 5,071 | 5,151 | 196 | 34.10 |
| 2012-05-31 | 5,030 | 5,171 | 5,025 | 5,171 | 317 | 34.24 |
| 2012-05-30 | 5,141 | 5,332 | 5,030 | 5,282 | 597 | 34.97 |
| 2012-05-29 | 5,171 | 5,171 | 4,980 | 5,141 | 771 | 34.04 |
| 2012-05-28 | 5,282 | 5,282 | 5,101 | 5,171 | 413 | 34.24 |
| 2012-05-25 | 5,151 | 5,312 | 5,151 | 5,232 | 1,060 | 34.64 |
| 2012-05-24 | 5,080 | 5,160 | 5,040 | 5,141 | 359 | 34.04 |
| 2012-05-23 | 5,182 | 5,232 | 5,010 | 5,025 | 700 | 33.27 |
| 2012-05-22 | 5,071 | 5,160 | 5,051 | 5,141 | 388 | 34.04 |
| 2012-05-21 | 5,010 | 5,212 | 4,955 | 4,960 | 590 | 32.84 |
| 2012-05-18 | 5,151 | 5,151 | 5,030 | 5,132 | 979 | 33.98 |
| 2012-05-17 | 4,879 | 5,423 | 4,879 | 5,413 | 479 | 35.84 |
| 2012-05-16 | 4,929 | 5,132 | 4,920 | 5,132 | 542 | 33.98 |
| 2012-05-15 | 4,859 | 5,080 | 4,527 | 5,080 | 1,464 | 33.63 |
| 2012-05-14 | 5,413 | 5,483 | 5,030 | 5,201 | 1,509 | 34.43 |
| 2012-05-11 | 5,785 | 5,875 | 5,432 | 5,474 | 1,812 | 36.24 |
| 2012-05-10 | 5,432 | 5,805 | 5,232 | 5,805 | 1,008 | 38.43 |
| 2012-05-09 | 5,794 | 5,794 | 5,493 | 5,635 | 1,019 | 37.31 |
| 2012-05-08 | 5,765 | 5,885 | 5,755 | 5,885 | 1,255 | 38.96 |
| 2012-05-07 | 6,097 | 6,097 | 5,654 | 5,755 | 989 | 38.10 |
| 2012-05-02 | 6,047 | 6,077 | 5,936 | 6,077 | 475 | 40.23 |
| 2012-05-01 | 6,136 | 6,136 | 5,925 | 6,047 | 1,112 | 40.04 |
| 2012-04-27 | 6,116 | 6,167 | 6,016 | 6,047 | 1,143 | 40.04 |
| 2012-04-26 | 6,238 | 6,238 | 6,097 | 6,107 | 536 | 40.43 |
| 2012-04-25 | 6,136 | 6,268 | 6,116 | 6,238 | 964 | 41.30 |
| 2012-04-24 | 6,136 | 6,197 | 6,086 | 6,097 | 1,174 | 40.37 |
| 2012-04-23 | 6,319 | 6,358 | 6,136 | 6,238 | 835 | 41.30 |
| 2012-04-20 | 6,338 | 6,358 | 6,158 | 6,217 | 1,182 | 41.16 |
| 2012-04-19 | 6,338 | 6,378 | 6,227 | 6,358 | 665 | 42.09 |
| 2012-04-18 | 6,147 | 6,338 | 6,066 | 6,308 | 1,166 | 41.76 |
| 2012-04-17 | 6,439 | 6,458 | 5,977 | 6,066 | 1,560 | 40.16 |
| 2012-04-16 | 6,439 | 6,600 | 6,319 | 6,389 | 1,574 | 42.30 |
| 2012-04-13 | 6,288 | 6,580 | 6,268 | 6,378 | 1,583 | 42.23 |
| 2012-04-12 | 6,197 | 6,258 | 6,116 | 6,238 | 547 | 41.30 |
| 2012-04-11 | 6,116 | 6,258 | 6,086 | 6,258 | 830 | 41.43 |
| 2012-04-10 | 6,208 | 6,378 | 6,167 | 6,278 | 1,008 | 41.56 |
| 2012-04-09 | 6,238 | 6,358 | 6,136 | 6,288 | 1,778 | 41.63 |
| 2012-04-06 | 6,338 | 6,458 | 6,297 | 6,369 | 1,002 | 42.17 |
| 2012-04-05 | 6,288 | 6,639 | 6,247 | 6,509 | 3,642 | 43.09 |
| 2012-04-04 | 6,952 | 7,042 | 6,428 | 6,500 | 3,273 | 43.03 |
| 2012-04-03 | 7,354 | 7,354 | 6,931 | 6,931 | 2,482 | 45.89 |
| 2012-04-02 | 7,142 | 7,323 | 7,083 | 7,314 | 1,782 | 48.42 |
| 2012-03-30 | 7,334 | 7,334 | 7,003 | 7,092 | 2,452 | 46.95 |
| 2012-03-29 | 7,042 | 7,284 | 6,952 | 7,184 | 1,833 | 47.56 |
| 2012-03-28 | 7,345 | 7,345 | 7,022 | 7,214 | 2,550 | 47.76 |
| 2012-03-27 | 7,073 | 7,826 | 6,872 | 7,284 | 12,489 | 48.23 |
| 2012-03-26 | 7,696 | 7,776 | 6,842 | 6,872 | 9,891 | 45.50 |
| 2012-03-23 | 7,445 | 8,532 | 7,294 | 7,767 | 13,383 | 51.42 |
| 2012-03-22 | 7,173 | 7,535 | 7,103 | 7,526 | 6,314 | 49.83 |
| 2012-03-21 | 6,731 | 7,364 | 6,711 | 7,323 | 21,451 | 48.48 |
| 2012-03-19 | 6,288 | 6,419 | 5,986 | 6,358 | 6,346 | 42.09 |
| 2012-03-16 | 6,822 | 6,881 | 6,278 | 6,428 | 6,647 | 42.56 |
| 2012-03-15 | 6,489 | 6,842 | 6,378 | 6,620 | 6,875 | 43.83 |
| 2012-03-14 | 6,328 | 6,530 | 6,217 | 6,338 | 5,680 | 41.96 |
| 2012-03-13 | 6,238 | 6,369 | 6,158 | 6,227 | 3,336 | 41.23 |
| 2012-03-12 | 6,378 | 6,480 | 6,136 | 6,217 | 4,970 | 41.16 |
| 2012-03-09 | 5,835 | 6,399 | 5,463 | 6,278 | 9,376 | 41.56 |
| 2012-03-08 | 5,151 | 5,846 | 5,132 | 5,835 | 5,341 | 38.63 |
| 2012-03-07 | 5,101 | 5,160 | 5,051 | 5,101 | 847 | 33.77 |
| 2012-03-06 | 5,060 | 5,212 | 5,060 | 5,182 | 520 | 34.31 |
| 2012-03-05 | 5,051 | 5,132 | 5,030 | 5,132 | 1,021 | 33.98 |
| 2012-03-02 | 5,040 | 5,132 | 4,990 | 5,110 | 818 | 33.83 |
| 2012-03-01 | 5,232 | 5,363 | 5,021 | 5,040 | 1,976 | 33.37 |
| 2012-02-29 | 5,291 | 5,332 | 5,132 | 5,252 | 1,225 | 34.77 |
| 2012-02-28 | 5,182 | 5,423 | 4,990 | 5,282 | 2,584 | 34.97 |
| 2012-02-27 | 5,423 | 5,423 | 5,051 | 5,241 | 1,868 | 34.70 |
| 2012-02-24 | 5,014 | 5,432 | 4,929 | 5,352 | 3,359 | 35.43 |
| 2012-02-23 | 5,030 | 5,051 | 4,829 | 4,949 | 3,164 | 32.77 |
| 2012-02-22 | 5,051 | 5,232 | 4,929 | 5,051 | 2,714 | 33.44 |
| 2012-02-21 | 5,513 | 5,513 | 5,030 | 5,110 | 3,853 | 33.83 |
| 2012-02-20 | 5,635 | 6,136 | 5,221 | 5,483 | 10,988 | 36.30 |
| 2012-02-17 | 5,282 | 6,238 | 5,040 | 5,363 | 24,507 | 35.51 |
| 2012-02-16 | 4,628 | 5,232 | 4,367 | 5,232 | 9,969 | 34.64 |
| 2012-02-15 | 4,361 | 4,527 | 4,185 | 4,527 | 1,811 | 29.97 |
| 2012-02-14 | 4,195 | 4,448 | 4,075 | 4,367 | 1,811 | 28.91 |
| 2012-02-13 | 3,884 | 4,226 | 3,833 | 4,125 | 1,168 | 27.31 |
| 2012-02-10 | 4,210 | 4,210 | 3,988 | 4,019 | 843 | 26.61 |
| 2012-02-09 | 3,923 | 4,221 | 3,884 | 4,169 | 1,739 | 27.60 |
| 2012-02-08 | 3,777 | 3,914 | 3,773 | 3,873 | 428 | 25.64 |
| 2012-02-07 | 3,672 | 3,792 | 3,622 | 3,788 | 765 | 25.08 |
| 2012-02-06 | 3,692 | 3,712 | 3,662 | 3,707 | 288 | 24.54 |
| 2012-02-03 | 3,788 | 3,788 | 3,653 | 3,707 | 345 | 24.54 |
| 2012-02-02 | 3,768 | 3,768 | 3,712 | 3,718 | 124 | 24.62 |
| 2012-02-01 | 3,757 | 3,757 | 3,637 | 3,677 | 455 | 24.34 |
| 2012-01-31 | 3,703 | 3,792 | 3,677 | 3,707 | 126 | 24.54 |
| 2012-01-30 | 3,803 | 3,803 | 3,642 | 3,697 | 295 | 24.48 |
| 2012-01-27 | 3,823 | 3,949 | 3,616 | 3,777 | 1,149 | 25.01 |
| 2012-01-26 | 3,903 | 4,084 | 3,707 | 3,864 | 1,411 | 25.58 |
| 2012-01-25 | 3,773 | 3,903 | 3,773 | 3,827 | 760 | 25.34 |
| 2012-01-24 | 3,672 | 3,777 | 3,672 | 3,773 | 361 | 24.98 |
| 2012-01-23 | 3,572 | 3,668 | 3,572 | 3,627 | 622 | 24.01 |
| 2012-01-20 | 3,522 | 3,572 | 3,470 | 3,572 | 832 | 23.65 |
| 2012-01-19 | 3,522 | 3,561 | 3,446 | 3,516 | 341 | 23.28 |
| 2012-01-18 | 3,572 | 3,572 | 3,420 | 3,461 | 523 | 22.91 |
| 2012-01-17 | 3,385 | 3,572 | 3,385 | 3,572 | 1,005 | 23.65 |
| 2012-01-16 | 3,522 | 3,561 | 3,370 | 3,420 | 1,663 | 22.64 |
| 2012-01-13 | 3,581 | 3,581 | 3,501 | 3,561 | 231 | 23.58 |
| 2012-01-12 | 3,522 | 3,592 | 3,522 | 3,587 | 225 | 23.75 |
| 2012-01-11 | 3,602 | 3,612 | 3,466 | 3,522 | 236 | 23.32 |
| 2012-01-10 | 3,602 | 3,622 | 3,420 | 3,622 | 1,248 | 23.98 |
| 2012-01-06 | 3,677 | 3,748 | 3,646 | 3,653 | 366 | 24.19 |
| 2012-01-05 | 3,777 | 3,823 | 3,738 | 3,762 | 548 | 24.91 |
| 2012-01-04 | 3,688 | 3,762 | 3,592 | 3,757 | 674 | 24.87 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
