8914 エリアリンク(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 | 6,730 | 7,200 | 6,430 | 6,880 | 20,381 | 344 |
| 2012-12-27 | 6,500 | 6,700 | 6,410 | 6,630 | 13,017 | 331.50 |
| 2012-12-26 | 6,400 | 6,760 | 6,310 | 6,400 | 23,409 | 320 |
| 2012-12-25 | 6,050 | 6,980 | 6,050 | 6,500 | 35,940 | 325 |
| 2012-12-21 | 5,940 | 6,240 | 5,890 | 5,980 | 33,091 | 299 |
| 2012-12-20 | 5,770 | 5,850 | 5,600 | 5,800 | 17,496 | 290 |
| 2012-12-19 | 5,670 | 5,920 | 5,620 | 5,870 | 24,162 | 293.50 |
| 2012-12-18 | 5,290 | 5,470 | 5,290 | 5,470 | 14,246 | 273.50 |
| 2012-12-17 | 5,210 | 5,360 | 5,060 | 5,200 | 8,782 | 260 |
| 2012-12-14 | 5,300 | 5,350 | 5,190 | 5,250 | 11,423 | 262.50 |
| 2012-12-13 | 5,050 | 5,550 | 4,990 | 5,400 | 30,674 | 270 |
| 2012-12-12 | 4,800 | 5,050 | 4,800 | 5,050 | 21,241 | 252.50 |
| 2012-12-11 | 4,605 | 4,785 | 4,590 | 4,735 | 7,388 | 236.75 |
| 2012-12-10 | 4,605 | 4,605 | 4,540 | 4,605 | 4,599 | 230.25 |
| 2012-12-07 | 4,610 | 4,610 | 4,490 | 4,600 | 5,186 | 230 |
| 2012-12-06 | 4,510 | 4,620 | 4,510 | 4,575 | 2,598 | 228.75 |
| 2012-12-05 | 4,535 | 4,640 | 4,460 | 4,510 | 3,406 | 225.50 |
| 2012-12-04 | 4,650 | 4,650 | 4,470 | 4,580 | 3,348 | 229 |
| 2012-12-03 | 4,560 | 4,670 | 4,550 | 4,600 | 3,505 | 230 |
| 2012-11-30 | 4,610 | 4,645 | 4,460 | 4,545 | 6,725 | 227.25 |
| 2012-11-29 | 4,470 | 4,610 | 4,395 | 4,540 | 7,953 | 227 |
| 2012-11-28 | 4,450 | 4,585 | 4,360 | 4,445 | 8,801 | 222.25 |
| 2012-11-27 | 4,350 | 4,500 | 4,285 | 4,500 | 17,936 | 225 |
| 2012-11-26 | 4,730 | 4,765 | 4,170 | 4,300 | 51,996 | 215 |
| 2012-11-22 | 4,875 | 4,880 | 4,600 | 4,730 | 13,037 | 236.50 |
| 2012-11-21 | 5,110 | 5,140 | 4,800 | 4,870 | 13,861 | 243.50 |
| 2012-11-20 | 4,990 | 5,100 | 4,825 | 5,100 | 22,536 | 255 |
| 2012-11-19 | 4,600 | 5,020 | 4,505 | 4,960 | 16,103 | 248 |
| 2012-11-16 | 4,625 | 4,695 | 4,460 | 4,530 | 9,404 | 226.50 |
| 2012-11-15 | 4,360 | 4,860 | 4,260 | 4,695 | 36,940 | 234.75 |
| 2012-11-14 | 4,280 | 4,410 | 4,180 | 4,365 | 20,371 | 218.25 |
| 2012-11-13 | 3,980 | 4,190 | 3,930 | 4,150 | 17,704 | 207.50 |
| 2012-11-12 | 4,075 | 4,240 | 3,955 | 4,020 | 8,088 | 201 |
| 2012-11-09 | 3,895 | 4,080 | 3,845 | 4,070 | 6,110 | 203.50 |
| 2012-11-08 | 3,810 | 3,965 | 3,780 | 3,830 | 3,704 | 191.50 |
| 2012-11-07 | 4,000 | 4,040 | 3,850 | 3,855 | 3,030 | 192.75 |
| 2012-11-06 | 4,200 | 4,210 | 3,930 | 3,935 | 8,838 | 196.75 |
| 2012-11-05 | 3,950 | 4,320 | 3,950 | 4,120 | 11,410 | 206 |
| 2012-11-02 | 3,845 | 3,940 | 3,820 | 3,910 | 6,592 | 195.50 |
| 2012-11-01 | 3,665 | 3,830 | 3,650 | 3,815 | 4,319 | 190.75 |
| 2012-10-31 | 3,710 | 3,730 | 3,625 | 3,660 | 5,645 | 183 |
| 2012-10-30 | 3,715 | 3,770 | 3,620 | 3,685 | 5,155 | 184.25 |
| 2012-10-29 | 3,740 | 3,820 | 3,650 | 3,705 | 4,399 | 185.25 |
| 2012-10-26 | 3,850 | 3,895 | 3,770 | 3,795 | 5,044 | 189.75 |
| 2012-10-25 | 3,830 | 3,900 | 3,770 | 3,820 | 3,403 | 191 |
| 2012-10-24 | 3,750 | 3,895 | 3,710 | 3,830 | 3,623 | 191.50 |
| 2012-10-23 | 3,800 | 3,830 | 3,740 | 3,790 | 3,156 | 189.50 |
| 2012-10-22 | 3,670 | 3,850 | 3,665 | 3,840 | 5,663 | 192 |
| 2012-10-19 | 3,650 | 3,750 | 3,645 | 3,700 | 1,185 | 185 |
| 2012-10-18 | 3,650 | 3,700 | 3,605 | 3,675 | 3,797 | 183.75 |
| 2012-10-17 | 3,695 | 3,720 | 3,605 | 3,650 | 1,972 | 182.50 |
| 2012-10-16 | 3,650 | 3,675 | 3,565 | 3,655 | 3,934 | 182.75 |
| 2012-10-15 | 3,505 | 3,680 | 3,480 | 3,600 | 4,453 | 180 |
| 2012-10-12 | 3,480 | 3,510 | 3,435 | 3,445 | 3,336 | 172.25 |
| 2012-10-11 | 3,380 | 3,505 | 3,370 | 3,455 | 5,406 | 172.75 |
| 2012-10-10 | 3,480 | 3,480 | 3,420 | 3,420 | 5,518 | 171 |
| 2012-10-09 | 3,500 | 3,520 | 3,470 | 3,495 | 4,714 | 174.75 |
| 2012-10-05 | 3,525 | 3,550 | 3,410 | 3,485 | 7,702 | 174.25 |
| 2012-10-04 | 3,520 | 3,570 | 3,495 | 3,540 | 7,050 | 177 |
| 2012-10-03 | 3,590 | 3,595 | 3,505 | 3,505 | 7,021 | 175.25 |
| 2012-10-02 | 3,680 | 3,720 | 3,575 | 3,645 | 5,119 | 182.25 |
| 2012-10-01 | 3,715 | 3,715 | 3,650 | 3,690 | 6,753 | 184.50 |
| 2012-09-28 | 3,710 | 3,760 | 3,695 | 3,715 | 4,951 | 185.75 |
| 2012-09-27 | 3,705 | 3,770 | 3,690 | 3,745 | 3,759 | 187.25 |
| 2012-09-26 | 3,815 | 3,830 | 3,775 | 3,775 | 6,528 | 188.75 |
| 2012-09-25 | 3,815 | 3,850 | 3,785 | 3,805 | 1,184 | 190.25 |
| 2012-09-24 | 3,850 | 3,850 | 3,775 | 3,825 | 3,435 | 191.25 |
| 2012-09-21 | 3,800 | 3,900 | 3,795 | 3,825 | 3,582 | 191.25 |
| 2012-09-20 | 3,975 | 4,035 | 3,865 | 3,865 | 6,589 | 193.25 |
| 2012-09-19 | 3,885 | 4,095 | 3,885 | 3,975 | 10,522 | 198.75 |
| 2012-09-18 | 3,850 | 3,930 | 3,800 | 3,915 | 5,955 | 195.75 |
| 2012-09-14 | 3,750 | 3,860 | 3,750 | 3,800 | 1,937 | 190 |
| 2012-09-13 | 3,835 | 3,835 | 3,740 | 3,785 | 3,417 | 189.25 |
| 2012-09-12 | 3,735 | 3,870 | 3,735 | 3,850 | 3,118 | 192.50 |
| 2012-09-11 | 3,795 | 3,795 | 3,730 | 3,770 | 2,091 | 188.50 |
| 2012-09-10 | 3,725 | 3,815 | 3,725 | 3,800 | 2,747 | 190 |
| 2012-09-07 | 3,730 | 3,800 | 3,720 | 3,735 | 1,282 | 186.75 |
| 2012-09-06 | 3,700 | 3,725 | 3,680 | 3,695 | 1,552 | 184.75 |
| 2012-09-05 | 3,740 | 3,790 | 3,700 | 3,725 | 2,179 | 186.25 |
| 2012-09-04 | 3,715 | 3,810 | 3,700 | 3,795 | 2,042 | 189.75 |
| 2012-09-03 | 3,735 | 3,770 | 3,690 | 3,750 | 786 | 187.50 |
| 2012-08-31 | 3,780 | 3,815 | 3,610 | 3,705 | 4,270 | 185.25 |
| 2012-08-30 | 3,875 | 3,885 | 3,790 | 3,790 | 1,916 | 189.50 |
| 2012-08-29 | 3,850 | 3,900 | 3,805 | 3,825 | 1,037 | 191.25 |
| 2012-08-28 | 3,860 | 3,975 | 3,850 | 3,875 | 3,565 | 193.75 |
| 2012-08-27 | 3,780 | 3,920 | 3,780 | 3,860 | 1,896 | 193 |
| 2012-08-24 | 3,750 | 3,830 | 3,740 | 3,770 | 1,260 | 188.50 |
| 2012-08-23 | 3,730 | 3,830 | 3,730 | 3,815 | 971 | 190.75 |
| 2012-08-22 | 3,830 | 3,850 | 3,715 | 3,735 | 3,443 | 186.75 |
| 2012-08-21 | 3,780 | 3,860 | 3,755 | 3,850 | 1,848 | 192.50 |
| 2012-08-20 | 3,760 | 3,760 | 3,700 | 3,750 | 1,512 | 187.50 |
| 2012-08-17 | 3,640 | 3,750 | 3,610 | 3,700 | 1,049 | 185 |
| 2012-08-16 | 3,585 | 3,630 | 3,565 | 3,630 | 666 | 181.50 |
| 2012-08-15 | 3,590 | 3,605 | 3,550 | 3,555 | 1,246 | 177.75 |
| 2012-08-14 | 3,545 | 3,590 | 3,540 | 3,545 | 529 | 177.25 |
| 2012-08-13 | 3,525 | 3,550 | 3,510 | 3,535 | 608 | 176.75 |
| 2012-08-10 | 3,525 | 3,550 | 3,500 | 3,525 | 1,591 | 176.25 |
| 2012-08-09 | 3,590 | 3,590 | 3,510 | 3,510 | 3,314 | 175.50 |
| 2012-08-08 | 3,570 | 3,605 | 3,555 | 3,560 | 1,467 | 178 |
| 2012-08-07 | 3,600 | 3,615 | 3,525 | 3,550 | 1,786 | 177.50 |
| 2012-08-06 | 3,565 | 3,640 | 3,535 | 3,580 | 1,531 | 179 |
| 2012-08-03 | 3,615 | 3,635 | 3,555 | 3,555 | 2,117 | 177.75 |
| 2012-08-02 | 3,565 | 3,620 | 3,560 | 3,580 | 1,047 | 179 |
| 2012-08-01 | 3,565 | 3,600 | 3,540 | 3,540 | 1,092 | 177 |
| 2012-07-31 | 3,615 | 3,650 | 3,500 | 3,585 | 3,268 | 179.25 |
| 2012-07-30 | 3,640 | 3,640 | 3,550 | 3,550 | 1,327 | 177.50 |
| 2012-07-27 | 3,630 | 3,630 | 3,575 | 3,600 | 2,390 | 180 |
| 2012-07-26 | 3,530 | 3,600 | 3,530 | 3,560 | 2,864 | 178 |
| 2012-07-25 | 3,675 | 3,720 | 3,530 | 3,530 | 3,026 | 176.50 |
| 2012-07-24 | 3,610 | 3,675 | 3,610 | 3,670 | 880 | 183.50 |
| 2012-07-23 | 3,650 | 3,760 | 3,620 | 3,625 | 1,644 | 181.25 |
| 2012-07-20 | 3,800 | 3,820 | 3,710 | 3,710 | 1,750 | 185.50 |
| 2012-07-19 | 3,840 | 3,860 | 3,805 | 3,830 | 980 | 191.50 |
| 2012-07-18 | 3,860 | 3,865 | 3,790 | 3,840 | 1,561 | 192 |
| 2012-07-17 | 3,850 | 3,850 | 3,800 | 3,830 | 771 | 191.50 |
| 2012-07-13 | 3,870 | 3,875 | 3,800 | 3,805 | 1,013 | 190.25 |
| 2012-07-12 | 3,840 | 3,925 | 3,840 | 3,840 | 1,238 | 192 |
| 2012-07-11 | 3,845 | 3,905 | 3,800 | 3,895 | 1,064 | 194.75 |
| 2012-07-10 | 3,870 | 3,900 | 3,830 | 3,830 | 1,440 | 191.50 |
| 2012-07-09 | 3,885 | 3,900 | 3,800 | 3,825 | 1,040 | 191.25 |
| 2012-07-06 | 3,890 | 3,895 | 3,835 | 3,855 | 924 | 192.75 |
| 2012-07-05 | 3,780 | 3,890 | 3,780 | 3,825 | 1,885 | 191.25 |
| 2012-07-04 | 3,885 | 3,885 | 3,765 | 3,790 | 2,383 | 189.50 |
| 2012-07-03 | 3,910 | 3,925 | 3,775 | 3,815 | 5,757 | 190.75 |
| 2012-07-02 | 3,975 | 4,000 | 3,890 | 3,965 | 2,429 | 198.25 |
| 2012-06-29 | 3,985 | 3,985 | 3,860 | 3,965 | 1,467 | 198.25 |
| 2012-06-28 | 3,930 | 4,050 | 3,900 | 3,985 | 3,550 | 199.25 |
| 2012-06-27 | 3,690 | 3,960 | 3,690 | 3,960 | 3,768 | 198 |
| 2012-06-26 | 3,700 | 3,795 | 3,650 | 3,695 | 1,277 | 184.75 |
| 2012-06-25 | 3,680 | 3,835 | 3,680 | 3,730 | 2,979 | 186.50 |
| 2012-06-22 | 3,560 | 3,695 | 3,550 | 3,645 | 2,687 | 182.25 |
| 2012-06-21 | 3,585 | 3,670 | 3,585 | 3,600 | 2,095 | 180 |
| 2012-06-20 | 3,560 | 3,635 | 3,560 | 3,570 | 1,237 | 178.50 |
| 2012-06-19 | 3,550 | 3,600 | 3,495 | 3,535 | 2,442 | 176.75 |
| 2012-06-18 | 3,550 | 3,640 | 3,520 | 3,615 | 4,156 | 180.75 |
| 2012-06-15 | 3,480 | 3,510 | 3,430 | 3,435 | 3,342 | 171.75 |
| 2012-06-14 | 3,540 | 3,560 | 3,475 | 3,475 | 1,953 | 173.75 |
| 2012-06-13 | 3,620 | 3,630 | 3,545 | 3,550 | 1,528 | 177.50 |
| 2012-06-12 | 3,530 | 3,640 | 3,530 | 3,620 | 1,250 | 181 |
| 2012-06-11 | 3,590 | 3,600 | 3,525 | 3,600 | 1,670 | 180 |
| 2012-06-08 | 3,585 | 3,595 | 3,495 | 3,525 | 1,098 | 176.25 |
| 2012-06-07 | 3,620 | 3,650 | 3,560 | 3,615 | 1,735 | 180.75 |
| 2012-06-06 | 3,500 | 3,620 | 3,455 | 3,620 | 1,670 | 181 |
| 2012-06-05 | 3,405 | 3,470 | 3,395 | 3,440 | 1,278 | 172 |
| 2012-06-04 | 3,510 | 3,530 | 3,380 | 3,405 | 3,272 | 170.25 |
| 2012-06-01 | 3,705 | 3,735 | 3,575 | 3,600 | 1,531 | 180 |
| 2012-05-31 | 3,700 | 3,770 | 3,650 | 3,735 | 3,069 | 186.75 |
| 2012-05-30 | 3,650 | 3,695 | 3,635 | 3,665 | 1,315 | 183.25 |
| 2012-05-29 | 3,600 | 3,680 | 3,530 | 3,635 | 2,542 | 181.75 |
| 2012-05-28 | 3,615 | 3,695 | 3,500 | 3,530 | 3,219 | 176.50 |
| 2012-05-25 | 3,605 | 3,670 | 3,605 | 3,670 | 1,293 | 183.50 |
| 2012-05-24 | 3,510 | 3,595 | 3,475 | 3,595 | 1,543 | 179.75 |
| 2012-05-23 | 3,600 | 3,705 | 3,470 | 3,475 | 1,860 | 173.75 |
| 2012-05-22 | 3,510 | 3,565 | 3,510 | 3,565 | 686 | 178.25 |
| 2012-05-21 | 3,435 | 3,560 | 3,435 | 3,455 | 1,191 | 172.75 |
| 2012-05-18 | 3,410 | 3,535 | 3,410 | 3,460 | 3,120 | 173 |
| 2012-05-17 | 3,350 | 3,630 | 3,325 | 3,620 | 4,600 | 181 |
| 2012-05-16 | 3,485 | 3,540 | 3,385 | 3,400 | 3,725 | 170 |
| 2012-05-15 | 3,540 | 3,560 | 3,305 | 3,550 | 9,685 | 177.50 |
| 2012-05-14 | 3,695 | 3,740 | 3,635 | 3,635 | 3,700 | 181.75 |
| 2012-05-11 | 3,815 | 3,850 | 3,675 | 3,675 | 3,333 | 183.75 |
| 2012-05-10 | 3,780 | 3,830 | 3,650 | 3,815 | 4,754 | 190.75 |
| 2012-05-09 | 3,800 | 3,845 | 3,785 | 3,790 | 2,589 | 189.50 |
| 2012-05-08 | 3,860 | 3,910 | 3,785 | 3,860 | 2,645 | 193 |
| 2012-05-07 | 3,990 | 3,990 | 3,760 | 3,825 | 7,416 | 191.25 |
| 2012-05-02 | 3,995 | 4,065 | 3,945 | 4,045 | 1,891 | 202.25 |
| 2012-05-01 | 4,100 | 4,110 | 3,980 | 3,995 | 7,384 | 199.75 |
| 2012-04-27 | 4,365 | 4,365 | 4,170 | 4,170 | 4,179 | 208.50 |
| 2012-04-26 | 4,200 | 4,375 | 4,200 | 4,335 | 5,257 | 216.75 |
| 2012-04-25 | 4,100 | 4,240 | 4,100 | 4,205 | 4,459 | 210.25 |
| 2012-04-24 | 4,100 | 4,150 | 4,075 | 4,100 | 3,056 | 205 |
| 2012-04-23 | 4,100 | 4,150 | 4,090 | 4,105 | 4,973 | 205.25 |
| 2012-04-20 | 3,995 | 4,095 | 3,940 | 4,075 | 2,837 | 203.75 |
| 2012-04-19 | 4,000 | 4,030 | 3,950 | 3,990 | 3,199 | 199.50 |
| 2012-04-18 | 4,020 | 4,025 | 3,945 | 4,015 | 3,305 | 200.75 |
| 2012-04-17 | 3,920 | 3,925 | 3,875 | 3,910 | 1,387 | 195.50 |
| 2012-04-16 | 3,925 | 3,980 | 3,860 | 3,860 | 2,219 | 193 |
| 2012-04-13 | 3,840 | 3,995 | 3,840 | 3,995 | 2,543 | 199.75 |
| 2012-04-12 | 3,860 | 3,865 | 3,800 | 3,840 | 1,927 | 192 |
| 2012-04-11 | 3,880 | 3,880 | 3,790 | 3,815 | 6,064 | 190.75 |
| 2012-04-10 | 3,950 | 4,040 | 3,950 | 3,965 | 3,430 | 198.25 |
| 2012-04-09 | 4,080 | 4,080 | 4,000 | 4,005 | 2,537 | 200.25 |
| 2012-04-06 | 4,025 | 4,120 | 4,005 | 4,100 | 2,513 | 205 |
| 2012-04-05 | 3,930 | 4,060 | 3,905 | 4,005 | 3,660 | 200.25 |
| 2012-04-04 | 4,130 | 4,180 | 4,000 | 4,000 | 6,650 | 200 |
| 2012-04-03 | 4,220 | 4,260 | 4,165 | 4,180 | 4,337 | 209 |
| 2012-04-02 | 4,190 | 4,265 | 4,160 | 4,180 | 2,301 | 209 |
| 2012-03-30 | 4,175 | 4,270 | 4,125 | 4,150 | 2,504 | 207.50 |
| 2012-03-29 | 4,195 | 4,245 | 4,135 | 4,200 | 3,498 | 210 |
| 2012-03-28 | 4,090 | 4,250 | 4,060 | 4,150 | 5,088 | 207.50 |
| 2012-03-27 | 4,065 | 4,160 | 4,055 | 4,100 | 2,965 | 205 |
| 2012-03-26 | 4,110 | 4,165 | 4,025 | 4,035 | 3,715 | 201.75 |
| 2012-03-23 | 4,120 | 4,135 | 4,010 | 4,110 | 3,196 | 205.50 |
| 2012-03-22 | 3,940 | 4,285 | 3,940 | 4,070 | 6,666 | 203.50 |
| 2012-03-21 | 4,000 | 4,090 | 3,940 | 3,955 | 9,917 | 197.75 |
| 2012-03-19 | 4,220 | 4,235 | 4,030 | 4,070 | 6,381 | 203.50 |
| 2012-03-16 | 4,215 | 4,285 | 4,135 | 4,220 | 6,198 | 211 |
| 2012-03-15 | 4,490 | 4,490 | 4,150 | 4,285 | 9,758 | 214.25 |
| 2012-03-14 | 4,190 | 4,450 | 4,090 | 4,425 | 14,855 | 221.25 |
| 2012-03-13 | 3,765 | 4,100 | 3,765 | 3,970 | 9,848 | 198.50 |
| 2012-03-12 | 3,810 | 3,950 | 3,780 | 3,780 | 9,329 | 189 |
| 2012-03-09 | 3,800 | 3,825 | 3,700 | 3,790 | 7,077 | 189.50 |
| 2012-03-08 | 3,710 | 3,770 | 3,620 | 3,770 | 3,141 | 188.50 |
| 2012-03-07 | 3,555 | 3,675 | 3,525 | 3,580 | 4,465 | 179 |
| 2012-03-06 | 3,650 | 3,690 | 3,600 | 3,615 | 2,646 | 180.75 |
| 2012-03-05 | 3,690 | 3,750 | 3,625 | 3,695 | 3,667 | 184.75 |
| 2012-03-02 | 3,625 | 3,780 | 3,590 | 3,750 | 9,490 | 187.50 |
| 2012-03-01 | 3,845 | 3,875 | 3,610 | 3,650 | 8,793 | 182.50 |
| 2012-02-29 | 3,930 | 4,080 | 3,815 | 3,850 | 10,254 | 192.50 |
| 2012-02-28 | 3,750 | 3,895 | 3,680 | 3,860 | 5,793 | 193 |
| 2012-02-27 | 3,765 | 3,980 | 3,735 | 3,800 | 10,939 | 190 |
| 2012-02-24 | 3,465 | 3,825 | 3,400 | 3,725 | 12,229 | 186.25 |
| 2012-02-23 | 3,400 | 3,460 | 3,325 | 3,395 | 7,648 | 169.75 |
| 2012-02-22 | 3,290 | 3,350 | 3,260 | 3,345 | 3,676 | 167.25 |
| 2012-02-21 | 3,410 | 3,430 | 3,215 | 3,265 | 6,062 | 163.25 |
| 2012-02-20 | 3,375 | 3,570 | 3,335 | 3,430 | 7,646 | 171.50 |
| 2012-02-17 | 3,370 | 3,435 | 3,310 | 3,350 | 7,049 | 167.50 |
| 2012-02-16 | 3,350 | 3,420 | 3,320 | 3,330 | 2,647 | 166.50 |
| 2012-02-15 | 3,340 | 3,475 | 3,320 | 3,440 | 9,374 | 172 |
| 2012-02-14 | 3,325 | 3,330 | 3,140 | 3,310 | 5,063 | 165.50 |
| 2012-02-13 | 3,370 | 3,385 | 3,280 | 3,385 | 1,010 | 169.25 |
| 2012-02-10 | 3,395 | 3,400 | 3,350 | 3,370 | 1,893 | 168.50 |
| 2012-02-09 | 3,380 | 3,415 | 3,365 | 3,415 | 1,683 | 170.75 |
| 2012-02-08 | 3,435 | 3,435 | 3,345 | 3,345 | 2,655 | 167.25 |
| 2012-02-07 | 3,335 | 3,410 | 3,270 | 3,410 | 3,331 | 170.50 |
| 2012-02-06 | 3,220 | 3,310 | 3,200 | 3,300 | 4,198 | 165 |
| 2012-02-03 | 3,180 | 3,280 | 3,150 | 3,210 | 3,357 | 160.50 |
| 2012-02-02 | 3,150 | 3,215 | 3,130 | 3,190 | 3,583 | 159.50 |
| 2012-02-01 | 3,145 | 3,185 | 3,075 | 3,125 | 2,335 | 156.25 |
| 2012-01-31 | 3,020 | 3,185 | 3,000 | 3,120 | 3,702 | 156 |
| 2012-01-30 | 3,000 | 3,035 | 2,975 | 3,015 | 1,686 | 150.75 |
| 2012-01-27 | 3,040 | 3,040 | 2,973 | 2,995 | 1,771 | 149.75 |
| 2012-01-26 | 3,000 | 3,080 | 2,960 | 3,045 | 2,189 | 152.25 |
| 2012-01-25 | 2,862 | 3,035 | 2,820 | 3,000 | 6,630 | 150 |
| 2012-01-24 | 2,925 | 2,925 | 2,851 | 2,858 | 943 | 142.90 |
| 2012-01-23 | 2,928 | 2,928 | 2,862 | 2,903 | 1,424 | 145.15 |
| 2012-01-20 | 2,818 | 2,960 | 2,790 | 2,892 | 2,673 | 144.60 |
| 2012-01-19 | 2,969 | 2,969 | 2,750 | 2,803 | 8,424 | 140.15 |
| 2012-01-18 | 3,150 | 3,150 | 2,964 | 2,998 | 3,981 | 149.90 |
| 2012-01-17 | 3,090 | 3,190 | 3,005 | 3,100 | 4,770 | 155 |
| 2012-01-16 | 2,880 | 3,025 | 2,872 | 3,020 | 1,576 | 151 |
| 2012-01-13 | 2,915 | 2,967 | 2,850 | 2,902 | 2,051 | 145.10 |
| 2012-01-12 | 2,951 | 2,970 | 2,901 | 2,931 | 3,217 | 146.55 |
| 2012-01-11 | 2,835 | 3,125 | 2,801 | 2,996 | 8,534 | 149.80 |
| 2012-01-10 | 2,769 | 2,835 | 2,740 | 2,799 | 1,589 | 139.95 |
| 2012-01-06 | 2,722 | 2,754 | 2,722 | 2,750 | 872 | 137.50 |
| 2012-01-05 | 2,706 | 2,749 | 2,706 | 2,721 | 682 | 136.05 |
| 2012-01-04 | 2,692 | 2,748 | 2,692 | 2,745 | 1,129 | 137.25 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株