8946 (株)ASIAN STAR 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 | 124 | 128 | 111 | 118 | 249,100 | 118 |
| 2012-12-27 | 134 | 138 | 123 | 126 | 288,400 | 126 |
| 2012-12-26 | 118 | 170 | 111 | 129 | 1,625,300 | 129 |
| 2012-12-25 | 10,690 | 12,450 | 10,010 | 11,970 | 2,103 | 119.70 |
| 2012-12-21 | 10,500 | 11,300 | 10,300 | 10,730 | 687 | 107.30 |
| 2012-12-20 | 11,150 | 11,500 | 10,700 | 10,780 | 796 | 107.80 |
| 2012-12-19 | 11,110 | 11,300 | 10,850 | 11,150 | 441 | 111.50 |
| 2012-12-18 | 11,780 | 11,780 | 11,100 | 11,370 | 716 | 113.70 |
| 2012-12-17 | 12,320 | 12,780 | 11,600 | 11,600 | 1,250 | 116 |
| 2012-12-14 | 11,400 | 12,450 | 11,300 | 12,000 | 1,777 | 120 |
| 2012-12-13 | 11,150 | 11,540 | 10,580 | 11,490 | 977 | 114.90 |
| 2012-12-12 | 11,130 | 11,390 | 10,640 | 10,840 | 1,165 | 108.40 |
| 2012-12-11 | 11,550 | 11,550 | 11,020 | 11,200 | 776 | 112 |
| 2012-12-10 | 11,700 | 12,900 | 11,300 | 11,400 | 3,539 | 114 |
| 2012-12-07 | 11,800 | 11,800 | 11,200 | 11,640 | 835 | 116.40 |
| 2012-12-06 | 11,700 | 11,760 | 11,100 | 11,630 | 830 | 116.30 |
| 2012-12-05 | 12,050 | 12,190 | 11,300 | 11,800 | 1,819 | 118 |
| 2012-12-04 | 11,870 | 12,880 | 11,760 | 12,200 | 2,500 | 122 |
| 2012-12-03 | 12,790 | 13,040 | 11,750 | 11,750 | 2,073 | 117.50 |
| 2012-11-30 | 12,360 | 13,800 | 12,000 | 12,220 | 5,113 | 122.20 |
| 2012-11-29 | 13,200 | 15,020 | 12,080 | 12,360 | 9,297 | 123.60 |
| 2012-11-28 | 13,200 | 13,880 | 12,400 | 12,760 | 6,971 | 127.60 |
| 2012-11-27 | 15,540 | 16,040 | 14,200 | 14,400 | 13,373 | 144 |
| 2012-11-26 | 10,940 | 13,040 | 10,940 | 13,040 | 10,533 | 130.40 |
| 2012-11-22 | 12,700 | 13,970 | 9,800 | 10,040 | 10,019 | 100.40 |
| 2012-11-21 | 10,970 | 10,970 | 10,970 | 10,970 | 334 | 109.70 |
| 2012-11-20 | 8,120 | 9,470 | 8,120 | 9,470 | 2,384 | 94.70 |
| 2012-11-19 | 7,970 | 7,970 | 7,970 | 7,970 | 422 | 79.70 |
| 2012-11-16 | 5,970 | 6,970 | 5,970 | 6,970 | 1,492 | 69.70 |
| 2012-11-15 | 5,800 | 5,970 | 5,610 | 5,970 | 262 | 59.70 |
| 2012-11-14 | 5,910 | 5,920 | 5,710 | 5,750 | 99 | 57.50 |
| 2012-11-13 | 6,300 | 6,300 | 5,640 | 5,990 | 870 | 59.90 |
| 2012-11-12 | 6,300 | 6,300 | 6,300 | 6,300 | 320 | 63 |
| 2012-11-09 | 5,320 | 5,320 | 5,150 | 5,300 | 47 | 53 |
| 2012-11-08 | 5,310 | 5,520 | 5,300 | 5,320 | 84 | 53.20 |
| 2012-11-07 | 5,560 | 5,570 | 5,360 | 5,530 | 13 | 55.30 |
| 2012-11-06 | 5,480 | 5,480 | 5,480 | 5,480 | 10 | 54.80 |
| 2012-11-05 | 5,300 | 5,540 | 5,300 | 5,530 | 58 | 55.30 |
| 2012-11-02 | 5,210 | 5,350 | 5,160 | 5,350 | 48 | 53.50 |
| 2012-11-01 | 5,200 | 5,350 | 5,200 | 5,350 | 130 | 53.50 |
| 2012-10-31 | 5,430 | 5,430 | 5,320 | 5,360 | 60 | 53.60 |
| 2012-10-30 | 5,470 | 5,480 | 5,450 | 5,480 | 241 | 54.80 |
| 2012-10-29 | 5,600 | 5,730 | 5,460 | 5,480 | 121 | 54.80 |
| 2012-10-26 | 5,500 | 5,710 | 5,450 | 5,710 | 78 | 57.10 |
| 2012-10-25 | 5,800 | 5,810 | 5,420 | 5,500 | 94 | 55 |
| 2012-10-24 | 5,500 | 5,770 | 5,210 | 5,760 | 226 | 57.60 |
| 2012-10-23 | 5,270 | 5,500 | 5,220 | 5,500 | 67 | 55 |
| 2012-10-22 | 5,400 | 5,480 | 5,220 | 5,370 | 205 | 53.70 |
| 2012-10-19 | 5,470 | 5,570 | 5,100 | 5,400 | 149 | 54 |
| 2012-10-18 | 5,370 | 5,680 | 5,260 | 5,640 | 235 | 56.40 |
| 2012-10-17 | 5,200 | 5,650 | 5,140 | 5,370 | 224 | 53.70 |
| 2012-10-16 | 5,050 | 5,550 | 5,050 | 5,220 | 260 | 52.20 |
| 2012-10-15 | 4,920 | 5,060 | 4,920 | 5,060 | 95 | 50.60 |
| 2012-10-12 | 5,000 | 5,120 | 4,910 | 4,915 | 160 | 49.15 |
| 2012-10-11 | 4,900 | 5,570 | 4,830 | 4,920 | 919 | 49.20 |
| 2012-10-10 | 4,750 | 4,900 | 4,720 | 4,900 | 137 | 49 |
| 2012-10-09 | 4,785 | 4,920 | 4,725 | 4,725 | 64 | 47.25 |
| 2012-10-05 | 4,715 | 4,910 | 4,650 | 4,715 | 167 | 47.15 |
| 2012-10-04 | 4,630 | 4,900 | 4,630 | 4,880 | 22 | 48.80 |
| 2012-10-03 | 4,850 | 4,850 | 4,610 | 4,750 | 39 | 47.50 |
| 2012-10-02 | 4,595 | 5,190 | 4,585 | 4,920 | 263 | 49.20 |
| 2012-10-01 | 4,600 | 4,600 | 4,590 | 4,600 | 21 | 46 |
| 2012-09-28 | 4,525 | 4,600 | 4,520 | 4,600 | 25 | 46 |
| 2012-09-27 | 4,590 | 4,590 | 4,515 | 4,515 | 72 | 45.15 |
| 2012-09-26 | 4,525 | 4,595 | 4,520 | 4,595 | 37 | 45.95 |
| 2012-09-25 | 4,515 | 4,525 | 4,510 | 4,520 | 48 | 45.20 |
| 2012-09-24 | 4,530 | 4,530 | 4,515 | 4,515 | 16 | 45.15 |
| 2012-09-21 | 4,540 | 4,600 | 4,520 | 4,550 | 47 | 45.50 |
| 2012-09-20 | 4,550 | 4,550 | 4,515 | 4,540 | 81 | 45.40 |
| 2012-09-19 | 4,650 | 4,790 | 4,550 | 4,550 | 93 | 45.50 |
| 2012-09-18 | 4,590 | 4,690 | 4,515 | 4,685 | 88 | 46.85 |
| 2012-09-14 | 4,510 | 4,600 | 4,505 | 4,590 | 60 | 45.90 |
| 2012-09-13 | 4,505 | 4,560 | 4,505 | 4,560 | 47 | 45.60 |
| 2012-09-12 | 4,510 | 4,550 | 4,505 | 4,550 | 41 | 45.50 |
| 2012-09-11 | 4,540 | 4,560 | 4,510 | 4,520 | 32 | 45.20 |
| 2012-09-10 | 4,510 | 4,550 | 4,510 | 4,550 | 40 | 45.50 |
| 2012-09-07 | 4,520 | 4,575 | 4,520 | 4,520 | 32 | 45.20 |
| 2012-09-06 | 4,520 | 4,550 | 4,505 | 4,550 | 99 | 45.50 |
| 2012-09-05 | 4,510 | 4,600 | 4,505 | 4,600 | 137 | 46 |
| 2012-09-04 | 4,590 | 4,590 | 4,590 | 4,590 | 2 | 45.90 |
| 2012-09-03 | 4,600 | 4,600 | 4,520 | 4,520 | 29 | 45.20 |
| 2012-08-31 | 4,655 | 4,655 | 4,580 | 4,600 | 17 | 46 |
| 2012-08-30 | 4,640 | 4,640 | 4,560 | 4,630 | 28 | 46.30 |
| 2012-08-29 | 4,655 | 4,655 | 4,520 | 4,520 | 7 | 45.20 |
| 2012-08-28 | 4,500 | 4,590 | 4,500 | 4,505 | 18 | 45.05 |
| 2012-08-27 | 4,630 | 4,640 | 4,550 | 4,550 | 5 | 45.50 |
| 2012-08-24 | 4,650 | 4,650 | 4,630 | 4,630 | 4 | 46.30 |
| 2012-08-23 | 4,680 | 4,690 | 4,650 | 4,650 | 12 | 46.50 |
| 2012-08-22 | 4,690 | 4,695 | 4,600 | 4,690 | 16 | 46.90 |
| 2012-08-21 | 4,530 | 4,700 | 4,530 | 4,700 | 140 | 47 |
| 2012-08-20 | 4,690 | 4,730 | 4,550 | 4,635 | 53 | 46.35 |
| 2012-08-17 | 4,600 | 4,700 | 4,530 | 4,690 | 80 | 46.90 |
| 2012-08-16 | 4,750 | 4,750 | 4,600 | 4,700 | 44 | 47 |
| 2012-08-15 | 4,700 | 4,740 | 4,610 | 4,650 | 49 | 46.50 |
| 2012-08-14 | 4,700 | 4,750 | 4,610 | 4,745 | 32 | 47.45 |
| 2012-08-13 | 4,550 | 4,740 | 4,550 | 4,700 | 25 | 47 |
| 2012-08-10 | 4,500 | 4,640 | 4,500 | 4,550 | 31 | 45.50 |
| 2012-08-09 | 4,405 | 4,500 | 4,400 | 4,500 | 95 | 45 |
| 2012-08-08 | 4,495 | 4,510 | 4,400 | 4,405 | 41 | 44.05 |
| 2012-08-07 | 4,475 | 4,500 | 4,400 | 4,400 | 57 | 44 |
| 2012-08-06 | 4,355 | 4,485 | 4,350 | 4,475 | 26 | 44.75 |
| 2012-08-03 | 4,460 | 4,500 | 4,350 | 4,370 | 128 | 43.70 |
| 2012-08-02 | 4,500 | 4,650 | 4,410 | 4,650 | 47 | 46.50 |
| 2012-08-01 | 4,450 | 4,490 | 4,300 | 4,490 | 45 | 44.90 |
| 2012-07-31 | 4,600 | 4,600 | 4,260 | 4,450 | 97 | 44.50 |
| 2012-07-30 | 4,550 | 4,695 | 4,550 | 4,640 | 80 | 46.40 |
| 2012-07-27 | 4,720 | 4,800 | 4,520 | 4,520 | 137 | 45.20 |
| 2012-07-26 | 4,650 | 4,840 | 4,630 | 4,790 | 93 | 47.90 |
| 2012-07-25 | 4,590 | 4,690 | 4,500 | 4,690 | 192 | 46.90 |
| 2012-07-24 | 4,625 | 4,695 | 4,430 | 4,610 | 560 | 46.10 |
| 2012-07-23 | 6,430 | 6,430 | 4,680 | 4,820 | 5,070 | 48.20 |
| 2012-07-20 | 4,600 | 5,430 | 4,600 | 5,430 | 451 | 54.30 |
| 2012-07-19 | 4,955 | 4,955 | 4,730 | 4,730 | 75 | 47.30 |
| 2012-07-18 | 4,855 | 4,980 | 4,855 | 4,960 | 81 | 49.60 |
| 2012-07-17 | 4,760 | 4,900 | 4,725 | 4,785 | 39 | 47.85 |
| 2012-07-13 | 4,800 | 4,900 | 4,800 | 4,900 | 19 | 49 |
| 2012-07-12 | 4,890 | 5,000 | 4,730 | 4,940 | 31 | 49.40 |
| 2012-07-11 | 4,800 | 4,900 | 4,750 | 4,890 | 28 | 48.90 |
| 2012-07-10 | 4,970 | 5,090 | 4,800 | 4,800 | 28 | 48 |
| 2012-07-09 | 4,880 | 4,980 | 4,880 | 4,980 | 26 | 49.80 |
| 2012-07-06 | 4,880 | 4,880 | 4,800 | 4,860 | 18 | 48.60 |
| 2012-07-05 | 4,945 | 4,950 | 4,940 | 4,950 | 19 | 49.50 |
| 2012-07-04 | 4,950 | 4,950 | 4,790 | 4,950 | 49 | 49.50 |
| 2012-07-03 | 4,950 | 4,960 | 4,720 | 4,950 | 147 | 49.50 |
| 2012-07-02 | 5,390 | 5,450 | 4,940 | 5,000 | 149 | 50 |
| 2012-06-29 | 5,000 | 5,190 | 4,900 | 5,190 | 94 | 51.90 |
| 2012-06-28 | 4,915 | 5,050 | 4,900 | 5,050 | 132 | 50.50 |
| 2012-06-27 | 4,650 | 5,000 | 4,650 | 4,860 | 167 | 48.60 |
| 2012-06-26 | 4,620 | 5,090 | 4,620 | 4,625 | 312 | 46.25 |
| 2012-06-25 | 4,600 | 4,800 | 4,600 | 4,620 | 43 | 46.20 |
| 2012-06-22 | 4,550 | 4,700 | 4,540 | 4,600 | 109 | 46 |
| 2012-06-21 | 4,550 | 4,640 | 4,445 | 4,630 | 40 | 46.30 |
| 2012-06-20 | 4,570 | 4,610 | 4,505 | 4,610 | 128 | 46.10 |
| 2012-06-19 | 4,410 | 4,550 | 4,310 | 4,550 | 99 | 45.50 |
| 2012-06-18 | 4,310 | 4,685 | 4,280 | 4,390 | 244 | 43.90 |
| 2012-06-15 | 4,305 | 4,420 | 4,180 | 4,305 | 233 | 43.05 |
| 2012-06-14 | 4,605 | 4,610 | 4,280 | 4,430 | 445 | 44.30 |
| 2012-06-13 | 4,850 | 4,960 | 4,510 | 4,760 | 268 | 47.60 |
| 2012-06-12 | 5,740 | 5,920 | 4,755 | 4,990 | 1,386 | 49.90 |
| 2012-06-11 | 4,325 | 5,440 | 4,325 | 5,440 | 950 | 54.40 |
| 2012-06-08 | 4,600 | 4,750 | 4,200 | 4,740 | 244 | 47.40 |
| 2012-06-07 | 4,250 | 4,250 | 4,115 | 4,150 | 9 | 41.50 |
| 2012-06-06 | 4,000 | 4,265 | 4,000 | 4,110 | 129 | 41.10 |
| 2012-06-05 | 4,100 | 4,190 | 4,000 | 4,190 | 31 | 41.90 |
| 2012-06-04 | 4,320 | 4,475 | 4,200 | 4,200 | 30 | 42 |
| 2012-06-01 | 4,480 | 4,500 | 4,300 | 4,300 | 58 | 43 |
| 2012-05-31 | 4,125 | 4,500 | 4,125 | 4,500 | 28 | 45 |
| 2012-05-30 | 4,440 | 4,480 | 4,310 | 4,480 | 11 | 44.80 |
| 2012-05-29 | 4,110 | 4,340 | 3,980 | 4,250 | 80 | 42.50 |
| 2012-05-28 | 4,170 | 4,220 | 4,000 | 4,220 | 49 | 42.20 |
| 2012-05-25 | 4,155 | 4,290 | 4,150 | 4,290 | 29 | 42.90 |
| 2012-05-24 | 4,280 | 4,280 | 4,150 | 4,210 | 13 | 42.10 |
| 2012-05-23 | 4,500 | 4,500 | 4,130 | 4,130 | 43 | 41.30 |
| 2012-05-22 | 4,300 | 4,440 | 4,205 | 4,210 | 23 | 42.10 |
| 2012-05-21 | 4,395 | 4,480 | 4,140 | 4,340 | 107 | 43.40 |
| 2012-05-18 | 4,400 | 4,600 | 4,320 | 4,355 | 23 | 43.55 |
| 2012-05-17 | 4,760 | 5,300 | 4,560 | 4,630 | 157 | 46.30 |
| 2012-05-16 | 3,995 | 4,620 | 3,995 | 4,620 | 202 | 46.20 |
| 2012-05-15 | 4,000 | 4,040 | 3,645 | 3,995 | 224 | 39.95 |
| 2012-05-14 | 4,800 | 4,800 | 4,285 | 4,300 | 138 | 43 |
| 2012-05-11 | 5,100 | 5,200 | 4,580 | 4,805 | 175 | 48.05 |
| 2012-05-10 | 4,690 | 5,140 | 4,690 | 5,100 | 56 | 51 |
| 2012-05-09 | 4,900 | 4,900 | 4,600 | 4,870 | 86 | 48.70 |
| 2012-05-08 | 5,050 | 5,060 | 4,920 | 5,060 | 77 | 50.60 |
| 2012-05-07 | 5,100 | 5,330 | 5,070 | 5,070 | 44 | 50.70 |
| 2012-05-02 | 5,100 | 5,290 | 5,080 | 5,150 | 97 | 51.50 |
| 2012-05-01 | 5,360 | 5,360 | 5,070 | 5,160 | 249 | 51.60 |
| 2012-04-27 | 5,970 | 5,970 | 5,260 | 5,450 | 129 | 54.50 |
| 2012-04-26 | 5,190 | 6,080 | 5,020 | 5,960 | 448 | 59.60 |
| 2012-04-25 | 5,590 | 5,700 | 5,400 | 5,410 | 71 | 54.10 |
| 2012-04-24 | 5,400 | 5,700 | 5,400 | 5,590 | 90 | 55.90 |
| 2012-04-23 | 5,600 | 5,750 | 5,500 | 5,600 | 64 | 56 |
| 2012-04-20 | 5,480 | 5,750 | 5,260 | 5,600 | 172 | 56 |
| 2012-04-19 | 5,980 | 6,000 | 5,750 | 5,770 | 148 | 57.70 |
| 2012-04-18 | 5,990 | 6,090 | 5,870 | 5,980 | 198 | 59.80 |
| 2012-04-17 | 6,140 | 6,390 | 5,880 | 5,890 | 400 | 58.90 |
| 2012-04-16 | 6,070 | 6,640 | 5,700 | 5,950 | 718 | 59.50 |
| 2012-04-13 | 6,160 | 6,880 | 6,050 | 6,300 | 1,177 | 63 |
| 2012-04-12 | 5,760 | 6,350 | 5,560 | 5,990 | 495 | 59.90 |
| 2012-04-11 | 6,000 | 6,180 | 5,760 | 5,910 | 694 | 59.10 |
| 2012-04-10 | 6,010 | 6,630 | 6,010 | 6,180 | 751 | 61.80 |
| 2012-04-09 | 6,360 | 7,000 | 6,200 | 6,310 | 860 | 63.10 |
| 2012-04-06 | 6,350 | 7,250 | 6,200 | 6,760 | 5,797 | 67.60 |
| 2012-04-05 | 5,250 | 6,250 | 5,160 | 6,250 | 1,847 | 62.50 |
| 2012-04-04 | 5,250 | 5,450 | 5,250 | 5,250 | 398 | 52.50 |
| 2012-04-03 | 5,710 | 5,710 | 5,210 | 5,310 | 781 | 53.10 |
| 2012-04-02 | 6,000 | 6,000 | 5,520 | 5,610 | 1,924 | 56.10 |
| 2012-03-30 | 7,100 | 7,200 | 6,250 | 6,500 | 1,735 | 65 |
| 2012-03-29 | 7,140 | 7,140 | 6,050 | 7,140 | 4,025 | 71.40 |
| 2012-03-28 | 5,640 | 6,140 | 5,640 | 6,140 | 790 | 61.40 |
| 2012-03-27 | 4,440 | 5,140 | 4,440 | 5,140 | 398 | 51.40 |
| 2012-03-26 | 4,395 | 4,500 | 4,390 | 4,440 | 21 | 44.40 |
| 2012-03-23 | 4,500 | 4,640 | 4,395 | 4,395 | 65 | 43.95 |
| 2012-03-22 | 4,550 | 4,600 | 4,380 | 4,600 | 50 | 46 |
| 2012-03-21 | 4,550 | 4,550 | 4,380 | 4,500 | 17 | 45 |
| 2012-03-19 | 4,365 | 4,540 | 4,365 | 4,540 | 54 | 45.40 |
| 2012-03-16 | 4,550 | 4,650 | 4,375 | 4,395 | 26 | 43.95 |
| 2012-03-15 | 4,500 | 4,590 | 4,500 | 4,590 | 16 | 45.90 |
| 2012-03-14 | 4,600 | 4,600 | 4,370 | 4,385 | 171 | 43.85 |
| 2012-03-13 | 4,450 | 4,595 | 4,450 | 4,595 | 8 | 45.95 |
| 2012-03-12 | 4,500 | 4,500 | 4,450 | 4,450 | 7 | 44.50 |
| 2012-03-09 | 4,770 | 4,790 | 4,400 | 4,680 | 32 | 46.80 |
| 2012-03-08 | 4,595 | 4,810 | 4,595 | 4,780 | 80 | 47.80 |
| 2012-03-07 | 4,590 | 4,740 | 4,590 | 4,735 | 106 | 47.35 |
| 2012-03-06 | 4,370 | 4,575 | 4,365 | 4,570 | 71 | 45.70 |
| 2012-03-05 | 4,400 | 4,595 | 4,245 | 4,580 | 46 | 45.80 |
| 2012-03-02 | 4,470 | 4,535 | 4,300 | 4,535 | 43 | 45.35 |
| 2012-03-01 | 4,500 | 4,550 | 4,300 | 4,540 | 103 | 45.40 |
| 2012-02-29 | 4,070 | 4,590 | 4,070 | 4,500 | 110 | 45 |
| 2012-02-28 | 4,300 | 4,500 | 4,040 | 4,100 | 140 | 41 |
| 2012-02-27 | 4,000 | 4,500 | 3,990 | 4,350 | 376 | 43.50 |
| 2012-02-24 | 3,870 | 4,025 | 3,870 | 4,000 | 61 | 40 |
| 2012-02-23 | 4,000 | 4,080 | 3,900 | 4,000 | 32 | 40 |
| 2012-02-22 | 3,970 | 4,110 | 3,760 | 3,980 | 151 | 39.80 |
| 2012-02-21 | 4,160 | 4,300 | 3,950 | 3,950 | 220 | 39.50 |
| 2012-02-20 | 4,350 | 4,350 | 4,010 | 4,150 | 46 | 41.50 |
| 2012-02-17 | 4,200 | 4,430 | 4,200 | 4,375 | 111 | 43.75 |
| 2012-02-16 | 4,045 | 4,240 | 4,025 | 4,060 | 19 | 40.60 |
| 2012-02-15 | 4,200 | 4,300 | 3,710 | 4,185 | 292 | 41.85 |
| 2012-02-14 | 4,180 | 4,180 | 4,150 | 4,150 | 37 | 41.50 |
| 2012-02-13 | 4,230 | 4,300 | 4,225 | 4,300 | 16 | 43 |
| 2012-02-10 | 4,350 | 4,360 | 4,230 | 4,235 | 53 | 42.35 |
| 2012-02-09 | 4,305 | 4,400 | 4,225 | 4,225 | 94 | 42.25 |
| 2012-02-08 | 4,305 | 4,305 | 4,300 | 4,305 | 36 | 43.05 |
| 2012-02-07 | 4,300 | 4,305 | 4,300 | 4,305 | 15 | 43.05 |
| 2012-02-06 | 4,220 | 4,220 | 4,160 | 4,160 | 3 | 41.60 |
| 2012-02-03 | 4,220 | 4,240 | 4,210 | 4,240 | 13 | 42.40 |
| 2012-02-02 | 4,290 | 4,290 | 4,290 | 4,290 | 1 | 42.90 |
| 2012-02-01 | 4,150 | 4,220 | 4,150 | 4,220 | 41 | 42.20 |
| 2012-01-31 | 4,400 | 4,400 | 4,360 | 4,360 | 52 | 43.60 |
| 2012-01-30 | 4,630 | 4,630 | 4,400 | 4,400 | 48 | 44 |
| 2012-01-27 | 4,555 | 4,555 | 4,440 | 4,440 | 42 | 44.40 |
| 2012-01-26 | 4,500 | 4,640 | 4,500 | 4,625 | 16 | 46.25 |
| 2012-01-25 | 4,500 | 4,510 | 4,500 | 4,510 | 27 | 45.10 |
| 2012-01-24 | 4,500 | 4,500 | 4,480 | 4,480 | 31 | 44.80 |
| 2012-01-23 | 4,410 | 4,555 | 4,405 | 4,555 | 17 | 45.55 |
| 2012-01-20 | 4,405 | 4,560 | 4,405 | 4,405 | 12 | 44.05 |
| 2012-01-19 | 4,570 | 4,570 | 4,405 | 4,405 | 14 | 44.05 |
| 2012-01-18 | 4,570 | 4,570 | 4,430 | 4,570 | 4 | 45.70 |
| 2012-01-17 | 4,570 | 4,570 | 4,570 | 4,570 | 2 | 45.70 |
| 2012-01-16 | 4,405 | 4,585 | 4,405 | 4,580 | 7 | 45.80 |
| 2012-01-13 | 4,570 | 4,570 | 4,365 | 4,365 | 9 | 43.65 |
| 2012-01-11 | 4,500 | 4,610 | 4,360 | 4,360 | 21 | 43.60 |
| 2012-01-10 | 4,360 | 4,405 | 4,360 | 4,400 | 8 | 44 |
| 2012-01-06 | 4,715 | 4,715 | 4,500 | 4,500 | 17 | 45 |
| 2012-01-04 | 4,750 | 4,750 | 4,500 | 4,505 | 63 | 45.05 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
