9381 (株)エーアイテイー 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 | 1,260 | 1,263 | 1,253 | 1,259 | 13,000 | 314.75 |
| 2012-12-27 | 1,254 | 1,264 | 1,254 | 1,258 | 15,200 | 314.50 |
| 2012-12-26 | 1,254 | 1,269 | 1,252 | 1,255 | 7,700 | 313.75 |
| 2012-12-25 | 1,254 | 1,255 | 1,249 | 1,254 | 3,100 | 313.50 |
| 2012-12-21 | 1,248 | 1,250 | 1,244 | 1,249 | 14,500 | 312.25 |
| 2012-12-20 | 1,244 | 1,248 | 1,244 | 1,248 | 5,300 | 312 |
| 2012-12-19 | 1,243 | 1,246 | 1,241 | 1,244 | 4,200 | 311 |
| 2012-12-18 | 1,244 | 1,245 | 1,230 | 1,243 | 12,500 | 310.75 |
| 2012-12-17 | 1,245 | 1,250 | 1,227 | 1,239 | 24,300 | 309.75 |
| 2012-12-14 | 1,232 | 1,245 | 1,230 | 1,245 | 9,000 | 311.25 |
| 2012-12-13 | 1,228 | 1,232 | 1,228 | 1,229 | 7,000 | 307.25 |
| 2012-12-12 | 1,233 | 1,233 | 1,220 | 1,223 | 11,400 | 305.75 |
| 2012-12-11 | 1,218 | 1,235 | 1,215 | 1,217 | 25,000 | 304.25 |
| 2012-12-10 | 1,215 | 1,215 | 1,205 | 1,215 | 15,000 | 303.75 |
| 2012-12-07 | 1,210 | 1,216 | 1,205 | 1,215 | 7,100 | 303.75 |
| 2012-12-06 | 1,173 | 1,197 | 1,173 | 1,194 | 10,000 | 298.50 |
| 2012-12-05 | 1,168 | 1,170 | 1,166 | 1,170 | 1,600 | 292.50 |
| 2012-12-04 | 1,160 | 1,166 | 1,160 | 1,166 | 1,300 | 291.50 |
| 2012-12-03 | 1,151 | 1,160 | 1,151 | 1,157 | 4,200 | 289.25 |
| 2012-11-30 | 1,155 | 1,160 | 1,151 | 1,151 | 5,200 | 287.75 |
| 2012-11-29 | 1,149 | 1,159 | 1,146 | 1,146 | 4,800 | 286.50 |
| 2012-11-28 | 1,157 | 1,159 | 1,145 | 1,146 | 7,700 | 286.50 |
| 2012-11-27 | 1,165 | 1,165 | 1,150 | 1,154 | 7,600 | 288.50 |
| 2012-11-26 | 1,150 | 1,150 | 1,148 | 1,150 | 7,100 | 287.50 |
| 2012-11-22 | 1,150 | 1,155 | 1,141 | 1,149 | 6,800 | 287.25 |
| 2012-11-21 | 1,140 | 1,144 | 1,130 | 1,144 | 6,500 | 286 |
| 2012-11-20 | 1,150 | 1,150 | 1,127 | 1,127 | 8,000 | 281.75 |
| 2012-11-19 | 1,133 | 1,153 | 1,133 | 1,138 | 4,300 | 284.50 |
| 2012-11-16 | 1,147 | 1,159 | 1,126 | 1,133 | 5,300 | 283.25 |
| 2012-11-15 | 1,127 | 1,150 | 1,127 | 1,146 | 2,800 | 286.50 |
| 2012-11-14 | 1,120 | 1,155 | 1,120 | 1,126 | 4,000 | 281.50 |
| 2012-11-13 | 1,122 | 1,140 | 1,118 | 1,140 | 1,600 | 285 |
| 2012-11-12 | 1,140 | 1,159 | 1,136 | 1,136 | 4,600 | 284 |
| 2012-11-09 | 1,149 | 1,155 | 1,139 | 1,141 | 6,700 | 285.25 |
| 2012-11-08 | 1,155 | 1,156 | 1,150 | 1,152 | 4,800 | 288 |
| 2012-11-07 | 1,156 | 1,156 | 1,150 | 1,156 | 3,400 | 289 |
| 2012-11-06 | 1,154 | 1,159 | 1,150 | 1,157 | 2,500 | 289.25 |
| 2012-11-05 | 1,156 | 1,159 | 1,153 | 1,158 | 3,500 | 289.50 |
| 2012-11-02 | 1,170 | 1,170 | 1,150 | 1,155 | 4,000 | 288.75 |
| 2012-11-01 | 1,159 | 1,159 | 1,151 | 1,158 | 2,400 | 289.50 |
| 2012-10-31 | 1,164 | 1,167 | 1,152 | 1,154 | 2,300 | 288.50 |
| 2012-10-30 | 1,168 | 1,169 | 1,156 | 1,164 | 3,300 | 291 |
| 2012-10-29 | 1,179 | 1,179 | 1,154 | 1,160 | 5,400 | 290 |
| 2012-10-26 | 1,170 | 1,170 | 1,146 | 1,160 | 4,900 | 290 |
| 2012-10-25 | 1,170 | 1,171 | 1,170 | 1,171 | 1,100 | 292.75 |
| 2012-10-24 | 1,155 | 1,170 | 1,151 | 1,170 | 5,400 | 292.50 |
| 2012-10-23 | 1,160 | 1,165 | 1,149 | 1,155 | 1,500 | 288.75 |
| 2012-10-22 | 1,148 | 1,160 | 1,148 | 1,160 | 1,900 | 290 |
| 2012-10-19 | 1,143 | 1,166 | 1,129 | 1,164 | 7,400 | 291 |
| 2012-10-18 | 1,166 | 1,166 | 1,161 | 1,165 | 1,700 | 291.25 |
| 2012-10-17 | 1,169 | 1,169 | 1,155 | 1,167 | 1,500 | 291.75 |
| 2012-10-16 | 1,142 | 1,165 | 1,142 | 1,159 | 3,000 | 289.75 |
| 2012-10-15 | 1,169 | 1,169 | 1,160 | 1,165 | 2,400 | 291.25 |
| 2012-10-12 | 1,169 | 1,170 | 1,140 | 1,169 | 4,500 | 292.25 |
| 2012-10-11 | 1,160 | 1,173 | 1,143 | 1,155 | 6,600 | 288.75 |
| 2012-10-10 | 1,168 | 1,173 | 1,150 | 1,159 | 4,600 | 289.75 |
| 2012-10-09 | 1,149 | 1,170 | 1,140 | 1,170 | 11,900 | 292.50 |
| 2012-10-05 | 1,118 | 1,152 | 1,118 | 1,152 | 12,300 | 288 |
| 2012-10-04 | 1,099 | 1,120 | 1,090 | 1,120 | 11,500 | 280 |
| 2012-10-03 | 1,063 | 1,094 | 1,060 | 1,094 | 8,400 | 273.50 |
| 2012-10-02 | 1,068 | 1,083 | 1,055 | 1,069 | 6,200 | 267.25 |
| 2012-10-01 | 1,090 | 1,090 | 1,060 | 1,068 | 9,000 | 267 |
| 2012-09-28 | 1,084 | 1,095 | 1,083 | 1,090 | 8,100 | 272.50 |
| 2012-09-27 | 1,086 | 1,089 | 1,076 | 1,082 | 4,900 | 270.50 |
| 2012-09-26 | 1,082 | 1,100 | 1,072 | 1,075 | 7,500 | 268.75 |
| 2012-09-25 | 1,077 | 1,085 | 1,068 | 1,077 | 15,000 | 269.25 |
| 2012-09-24 | 1,112 | 1,112 | 1,089 | 1,092 | 10,400 | 273 |
| 2012-09-21 | 1,138 | 1,138 | 1,120 | 1,124 | 9,800 | 281 |
| 2012-09-20 | 1,150 | 1,150 | 1,131 | 1,141 | 7,000 | 285.25 |
| 2012-09-19 | 1,124 | 1,137 | 1,119 | 1,137 | 11,900 | 284.25 |
| 2012-09-18 | 1,158 | 1,165 | 1,141 | 1,142 | 9,800 | 285.50 |
| 2012-09-14 | 1,175 | 1,175 | 1,165 | 1,173 | 8,000 | 293.25 |
| 2012-09-13 | 1,156 | 1,167 | 1,156 | 1,167 | 300 | 291.75 |
| 2012-09-12 | 1,177 | 1,177 | 1,156 | 1,161 | 1,700 | 290.25 |
| 2012-09-11 | 1,180 | 1,180 | 1,151 | 1,169 | 1,300 | 292.25 |
| 2012-09-10 | 1,170 | 1,170 | 1,149 | 1,150 | 2,700 | 287.50 |
| 2012-09-07 | 1,170 | 1,194 | 1,161 | 1,164 | 5,500 | 291 |
| 2012-09-06 | 1,162 | 1,162 | 1,157 | 1,160 | 2,400 | 290 |
| 2012-09-05 | 1,164 | 1,164 | 1,160 | 1,162 | 1,600 | 290.50 |
| 2012-09-04 | 1,168 | 1,171 | 1,160 | 1,164 | 4,100 | 291 |
| 2012-09-03 | 1,176 | 1,176 | 1,171 | 1,173 | 2,900 | 293.25 |
| 2012-08-31 | 1,181 | 1,185 | 1,172 | 1,175 | 4,800 | 293.75 |
| 2012-08-30 | 1,183 | 1,188 | 1,182 | 1,185 | 3,700 | 296.25 |
| 2012-08-29 | 1,195 | 1,197 | 1,180 | 1,194 | 5,400 | 298.50 |
| 2012-08-28 | 1,215 | 1,216 | 1,201 | 1,212 | 12,600 | 303 |
| 2012-08-27 | 1,211 | 1,213 | 1,208 | 1,208 | 5,500 | 302 |
| 2012-08-24 | 1,206 | 1,210 | 1,206 | 1,208 | 1,400 | 302 |
| 2012-08-23 | 1,209 | 1,211 | 1,206 | 1,209 | 5,300 | 302.25 |
| 2012-08-22 | 1,211 | 1,211 | 1,206 | 1,209 | 3,000 | 302.25 |
| 2012-08-21 | 1,210 | 1,212 | 1,202 | 1,208 | 4,400 | 302 |
| 2012-08-20 | 1,211 | 1,213 | 1,205 | 1,206 | 3,200 | 301.50 |
| 2012-08-17 | 1,214 | 1,214 | 1,205 | 1,212 | 7,300 | 303 |
| 2012-08-16 | 1,214 | 1,214 | 1,207 | 1,214 | 2,400 | 303.50 |
| 2012-08-15 | 1,215 | 1,215 | 1,205 | 1,214 | 1,700 | 303.50 |
| 2012-08-14 | 1,197 | 1,215 | 1,182 | 1,203 | 7,700 | 300.75 |
| 2012-08-13 | 1,199 | 1,202 | 1,197 | 1,197 | 2,000 | 299.25 |
| 2012-08-10 | 1,187 | 1,198 | 1,186 | 1,198 | 1,400 | 299.50 |
| 2012-08-09 | 1,192 | 1,200 | 1,188 | 1,188 | 7,700 | 297 |
| 2012-08-08 | 1,190 | 1,194 | 1,188 | 1,192 | 3,100 | 298 |
| 2012-08-07 | 1,189 | 1,202 | 1,185 | 1,188 | 6,500 | 297 |
| 2012-08-06 | 1,171 | 1,192 | 1,171 | 1,190 | 3,100 | 297.50 |
| 2012-08-03 | 1,193 | 1,193 | 1,181 | 1,185 | 2,600 | 296.25 |
| 2012-08-02 | 1,190 | 1,200 | 1,190 | 1,198 | 6,500 | 299.50 |
| 2012-08-01 | 1,181 | 1,189 | 1,173 | 1,189 | 3,600 | 297.25 |
| 2012-07-31 | 1,185 | 1,186 | 1,172 | 1,186 | 3,700 | 296.50 |
| 2012-07-30 | 1,173 | 1,181 | 1,165 | 1,181 | 2,700 | 295.25 |
| 2012-07-27 | 1,188 | 1,188 | 1,172 | 1,177 | 2,700 | 294.25 |
| 2012-07-26 | 1,183 | 1,188 | 1,180 | 1,187 | 3,600 | 296.75 |
| 2012-07-25 | 1,156 | 1,190 | 1,152 | 1,183 | 5,100 | 295.75 |
| 2012-07-24 | 1,154 | 1,165 | 1,151 | 1,151 | 5,300 | 287.75 |
| 2012-07-23 | 1,187 | 1,187 | 1,160 | 1,160 | 5,400 | 290 |
| 2012-07-20 | 1,191 | 1,192 | 1,183 | 1,183 | 2,200 | 295.75 |
| 2012-07-19 | 1,193 | 1,193 | 1,185 | 1,190 | 5,400 | 297.50 |
| 2012-07-18 | 1,195 | 1,195 | 1,184 | 1,193 | 4,400 | 298.25 |
| 2012-07-17 | 1,208 | 1,208 | 1,184 | 1,185 | 2,500 | 296.25 |
| 2012-07-13 | 1,179 | 1,192 | 1,179 | 1,182 | 1,300 | 295.50 |
| 2012-07-12 | 1,185 | 1,186 | 1,183 | 1,184 | 1,500 | 296 |
| 2012-07-11 | 1,199 | 1,199 | 1,182 | 1,185 | 3,800 | 296.25 |
| 2012-07-10 | 1,189 | 1,194 | 1,181 | 1,193 | 3,500 | 298.25 |
| 2012-07-09 | 1,193 | 1,200 | 1,177 | 1,189 | 8,200 | 297.25 |
| 2012-07-06 | 1,218 | 1,218 | 1,193 | 1,193 | 8,700 | 298.25 |
| 2012-07-05 | 1,215 | 1,218 | 1,205 | 1,205 | 5,200 | 301.25 |
| 2012-07-04 | 1,218 | 1,218 | 1,212 | 1,215 | 4,400 | 303.75 |
| 2012-07-03 | 1,210 | 1,218 | 1,208 | 1,218 | 6,800 | 304.50 |
| 2012-07-02 | 1,216 | 1,216 | 1,209 | 1,210 | 2,100 | 302.50 |
| 2012-06-29 | 1,206 | 1,210 | 1,201 | 1,210 | 4,600 | 302.50 |
| 2012-06-28 | 1,209 | 1,209 | 1,196 | 1,208 | 4,300 | 302 |
| 2012-06-27 | 1,208 | 1,208 | 1,197 | 1,197 | 3,000 | 299.25 |
| 2012-06-26 | 1,179 | 1,188 | 1,179 | 1,184 | 4,200 | 296 |
| 2012-06-25 | 1,174 | 1,179 | 1,174 | 1,176 | 2,400 | 294 |
| 2012-06-22 | 1,170 | 1,174 | 1,165 | 1,172 | 1,400 | 293 |
| 2012-06-21 | 1,163 | 1,170 | 1,161 | 1,170 | 5,800 | 292.50 |
| 2012-06-20 | 1,162 | 1,163 | 1,156 | 1,160 | 2,800 | 290 |
| 2012-06-19 | 1,160 | 1,161 | 1,154 | 1,154 | 4,300 | 288.50 |
| 2012-06-18 | 1,151 | 1,162 | 1,149 | 1,156 | 5,500 | 289 |
| 2012-06-15 | 1,144 | 1,151 | 1,140 | 1,151 | 2,500 | 287.75 |
| 2012-06-14 | 1,156 | 1,156 | 1,149 | 1,149 | 1,800 | 287.25 |
| 2012-06-13 | 1,160 | 1,160 | 1,152 | 1,156 | 1,900 | 289 |
| 2012-06-12 | 1,171 | 1,171 | 1,151 | 1,164 | 3,300 | 291 |
| 2012-06-11 | 1,174 | 1,179 | 1,171 | 1,171 | 2,000 | 292.75 |
| 2012-06-08 | 1,160 | 1,174 | 1,156 | 1,174 | 2,400 | 293.50 |
| 2012-06-07 | 1,156 | 1,159 | 1,150 | 1,159 | 1,600 | 289.75 |
| 2012-06-06 | 1,159 | 1,160 | 1,142 | 1,156 | 2,400 | 289 |
| 2012-06-05 | 1,141 | 1,150 | 1,133 | 1,150 | 900 | 287.50 |
| 2012-06-04 | 1,140 | 1,148 | 1,131 | 1,141 | 1,900 | 285.25 |
| 2012-06-01 | 1,141 | 1,141 | 1,140 | 1,141 | 900 | 285.25 |
| 2012-05-31 | 1,160 | 1,160 | 1,141 | 1,141 | 1,700 | 285.25 |
| 2012-05-30 | 1,168 | 1,170 | 1,151 | 1,170 | 2,100 | 292.50 |
| 2012-05-29 | 1,144 | 1,167 | 1,144 | 1,167 | 700 | 291.75 |
| 2012-05-28 | 1,178 | 1,178 | 1,140 | 1,141 | 1,400 | 285.25 |
| 2012-05-25 | 1,117 | 1,137 | 1,112 | 1,135 | 2,300 | 283.75 |
| 2012-05-24 | 1,120 | 1,122 | 1,118 | 1,118 | 1,600 | 279.50 |
| 2012-05-23 | 1,138 | 1,138 | 1,120 | 1,121 | 3,200 | 280.25 |
| 2012-05-22 | 1,136 | 1,136 | 1,114 | 1,115 | 2,300 | 278.75 |
| 2012-05-21 | 1,118 | 1,118 | 1,108 | 1,110 | 1,100 | 277.50 |
| 2012-05-18 | 1,132 | 1,132 | 1,100 | 1,120 | 7,000 | 280 |
| 2012-05-17 | 1,110 | 1,120 | 1,110 | 1,115 | 2,200 | 278.75 |
| 2012-05-16 | 1,100 | 1,127 | 1,100 | 1,104 | 3,900 | 276 |
| 2012-05-15 | 1,125 | 1,125 | 1,042 | 1,099 | 12,900 | 274.75 |
| 2012-05-14 | 1,175 | 1,175 | 1,123 | 1,129 | 8,600 | 282.25 |
| 2012-05-11 | 1,172 | 1,184 | 1,171 | 1,171 | 4,500 | 292.75 |
| 2012-05-10 | 1,194 | 1,194 | 1,171 | 1,179 | 8,100 | 294.75 |
| 2012-05-09 | 1,215 | 1,215 | 1,185 | 1,200 | 7,300 | 300 |
| 2012-05-08 | 1,203 | 1,217 | 1,203 | 1,215 | 1,300 | 303.75 |
| 2012-05-07 | 1,215 | 1,223 | 1,200 | 1,203 | 8,300 | 300.75 |
| 2012-05-02 | 1,225 | 1,234 | 1,224 | 1,225 | 2,700 | 306.25 |
| 2012-05-01 | 1,227 | 1,238 | 1,216 | 1,233 | 5,600 | 308.25 |
| 2012-04-27 | 1,244 | 1,244 | 1,216 | 1,221 | 8,300 | 305.25 |
| 2012-04-26 | 1,231 | 1,235 | 1,216 | 1,235 | 9,200 | 308.75 |
| 2012-04-25 | 1,249 | 1,250 | 1,230 | 1,237 | 11,000 | 309.25 |
| 2012-04-24 | 1,243 | 1,255 | 1,220 | 1,222 | 7,300 | 305.50 |
| 2012-04-23 | 1,210 | 1,248 | 1,209 | 1,244 | 11,600 | 311 |
| 2012-04-20 | 1,224 | 1,224 | 1,211 | 1,211 | 1,400 | 302.75 |
| 2012-04-19 | 1,226 | 1,226 | 1,210 | 1,224 | 4,100 | 306 |
| 2012-04-18 | 1,230 | 1,230 | 1,215 | 1,220 | 1,900 | 305 |
| 2012-04-17 | 1,218 | 1,220 | 1,208 | 1,218 | 6,000 | 304.50 |
| 2012-04-16 | 1,250 | 1,250 | 1,230 | 1,230 | 6,300 | 307.50 |
| 2012-04-13 | 1,250 | 1,268 | 1,248 | 1,252 | 12,100 | 313 |
| 2012-04-12 | 1,242 | 1,250 | 1,225 | 1,245 | 8,900 | 311.25 |
| 2012-04-11 | 1,229 | 1,248 | 1,202 | 1,242 | 16,800 | 310.50 |
| 2012-04-10 | 1,198 | 1,248 | 1,190 | 1,248 | 14,500 | 312 |
| 2012-04-09 | 1,199 | 1,205 | 1,189 | 1,200 | 13,000 | 300 |
| 2012-04-06 | 1,230 | 1,230 | 1,195 | 1,205 | 9,800 | 301.25 |
| 2012-04-05 | 1,250 | 1,256 | 1,190 | 1,200 | 21,700 | 300 |
| 2012-04-04 | 1,242 | 1,266 | 1,235 | 1,260 | 19,200 | 315 |
| 2012-04-03 | 1,240 | 1,244 | 1,223 | 1,244 | 13,100 | 311 |
| 2012-04-02 | 1,213 | 1,238 | 1,210 | 1,236 | 18,500 | 309 |
| 2012-03-30 | 1,205 | 1,210 | 1,195 | 1,207 | 10,400 | 301.75 |
| 2012-03-29 | 1,199 | 1,205 | 1,196 | 1,204 | 5,900 | 301 |
| 2012-03-28 | 1,203 | 1,207 | 1,196 | 1,196 | 8,600 | 299 |
| 2012-03-27 | 1,202 | 1,202 | 1,193 | 1,196 | 8,200 | 299 |
| 2012-03-26 | 1,205 | 1,205 | 1,195 | 1,195 | 6,200 | 298.75 |
| 2012-03-23 | 1,200 | 1,201 | 1,190 | 1,198 | 10,100 | 299.50 |
| 2012-03-22 | 1,206 | 1,206 | 1,190 | 1,194 | 3,700 | 298.50 |
| 2012-03-21 | 1,206 | 1,209 | 1,197 | 1,197 | 7,500 | 299.25 |
| 2012-03-19 | 1,209 | 1,209 | 1,201 | 1,206 | 9,100 | 301.50 |
| 2012-03-16 | 1,189 | 1,200 | 1,189 | 1,192 | 4,800 | 298 |
| 2012-03-15 | 1,205 | 1,205 | 1,186 | 1,189 | 6,900 | 297.25 |
| 2012-03-14 | 1,217 | 1,218 | 1,200 | 1,200 | 9,300 | 300 |
| 2012-03-13 | 1,200 | 1,220 | 1,200 | 1,211 | 10,500 | 302.75 |
| 2012-03-12 | 1,185 | 1,194 | 1,182 | 1,190 | 8,300 | 297.50 |
| 2012-03-09 | 1,188 | 1,188 | 1,176 | 1,176 | 8,600 | 294 |
| 2012-03-08 | 1,172 | 1,187 | 1,172 | 1,181 | 5,200 | 295.25 |
| 2012-03-07 | 1,160 | 1,179 | 1,153 | 1,171 | 4,200 | 292.75 |
| 2012-03-06 | 1,176 | 1,195 | 1,176 | 1,190 | 11,000 | 297.50 |
| 2012-03-05 | 1,146 | 1,176 | 1,146 | 1,172 | 15,500 | 293 |
| 2012-03-02 | 1,149 | 1,150 | 1,112 | 1,129 | 12,000 | 282.25 |
| 2012-03-01 | 1,150 | 1,153 | 1,142 | 1,149 | 12,700 | 287.25 |
| 2012-02-29 | 1,184 | 1,184 | 1,144 | 1,153 | 25,100 | 288.25 |
| 2012-02-28 | 1,205 | 1,205 | 1,159 | 1,187 | 8,900 | 296.75 |
| 2012-02-27 | 1,228 | 1,228 | 1,203 | 1,203 | 10,900 | 300.75 |
| 2012-02-24 | 1,231 | 1,240 | 1,228 | 1,236 | 19,700 | 309 |
| 2012-02-23 | 1,221 | 1,225 | 1,218 | 1,223 | 6,500 | 305.75 |
| 2012-02-22 | 1,236 | 1,238 | 1,219 | 1,230 | 12,600 | 307.50 |
| 2012-02-21 | 1,238 | 1,238 | 1,232 | 1,232 | 5,600 | 308 |
| 2012-02-20 | 1,242 | 1,242 | 1,225 | 1,234 | 12,400 | 308.50 |
| 2012-02-17 | 1,239 | 1,243 | 1,232 | 1,234 | 11,300 | 308.50 |
| 2012-02-16 | 1,234 | 1,241 | 1,234 | 1,237 | 4,800 | 309.25 |
| 2012-02-15 | 1,237 | 1,244 | 1,232 | 1,234 | 7,100 | 308.50 |
| 2012-02-14 | 1,245 | 1,245 | 1,236 | 1,239 | 5,400 | 309.75 |
| 2012-02-13 | 1,235 | 1,247 | 1,234 | 1,242 | 5,900 | 310.50 |
| 2012-02-10 | 1,233 | 1,238 | 1,232 | 1,233 | 3,300 | 308.25 |
| 2012-02-09 | 1,230 | 1,242 | 1,227 | 1,236 | 5,800 | 309 |
| 2012-02-08 | 1,232 | 1,233 | 1,228 | 1,228 | 7,300 | 307 |
| 2012-02-07 | 1,238 | 1,238 | 1,230 | 1,236 | 7,200 | 309 |
| 2012-02-06 | 1,237 | 1,241 | 1,234 | 1,235 | 9,100 | 308.75 |
| 2012-02-03 | 1,235 | 1,242 | 1,233 | 1,234 | 5,700 | 308.50 |
| 2012-02-02 | 1,246 | 1,256 | 1,236 | 1,237 | 13,500 | 309.25 |
| 2012-02-01 | 1,255 | 1,258 | 1,236 | 1,257 | 25,500 | 314.25 |
| 2012-01-31 | 1,200 | 1,260 | 1,200 | 1,255 | 29,300 | 313.75 |
| 2012-01-30 | 1,251 | 1,260 | 1,200 | 1,200 | 89,800 | 300 |
| 2012-01-27 | 1,281 | 1,289 | 1,273 | 1,277 | 22,100 | 319.25 |
| 2012-01-26 | 1,255 | 1,286 | 1,252 | 1,284 | 13,800 | 321 |
| 2012-01-25 | 1,241 | 1,261 | 1,240 | 1,251 | 19,000 | 312.75 |
| 2012-01-24 | 1,208 | 1,238 | 1,208 | 1,238 | 17,800 | 309.50 |
| 2012-01-23 | 1,204 | 1,208 | 1,195 | 1,208 | 10,200 | 302 |
| 2012-01-20 | 1,199 | 1,204 | 1,194 | 1,194 | 9,500 | 298.50 |
| 2012-01-19 | 1,205 | 1,205 | 1,184 | 1,200 | 9,200 | 300 |
| 2012-01-18 | 1,200 | 1,205 | 1,200 | 1,205 | 10,000 | 301.25 |
| 2012-01-17 | 1,190 | 1,202 | 1,190 | 1,200 | 11,100 | 300 |
| 2012-01-16 | 1,187 | 1,202 | 1,187 | 1,191 | 13,900 | 297.75 |
| 2012-01-13 | 1,196 | 1,198 | 1,182 | 1,197 | 12,300 | 299.25 |
| 2012-01-12 | 1,189 | 1,200 | 1,174 | 1,196 | 20,800 | 299 |
| 2012-01-11 | 1,165 | 1,192 | 1,165 | 1,190 | 10,100 | 297.50 |
| 2012-01-10 | 1,186 | 1,186 | 1,120 | 1,170 | 22,400 | 292.50 |
| 2012-01-06 | 1,213 | 1,213 | 1,185 | 1,200 | 15,200 | 300 |
| 2012-01-05 | 1,206 | 1,212 | 1,201 | 1,208 | 15,500 | 302 |
| 2012-01-04 | 1,190 | 1,206 | 1,190 | 1,205 | 21,000 | 301.25 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
