9627 (株)アインホールディングス 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 | 4,810 | 4,810 | 4,675 | 4,715 | 49,400 | 2,357.50 |
| 2012-12-27 | 4,750 | 4,795 | 4,705 | 4,790 | 67,200 | 2,395 |
| 2012-12-26 | 4,790 | 4,810 | 4,700 | 4,750 | 48,100 | 2,375 |
| 2012-12-25 | 4,730 | 4,790 | 4,660 | 4,790 | 94,100 | 2,395 |
| 2012-12-21 | 4,630 | 4,835 | 4,605 | 4,720 | 263,000 | 2,360 |
| 2012-12-20 | 4,520 | 4,675 | 4,520 | 4,590 | 92,900 | 2,295 |
| 2012-12-19 | 4,480 | 4,505 | 4,435 | 4,475 | 97,600 | 2,237.50 |
| 2012-12-18 | 4,460 | 4,515 | 4,365 | 4,500 | 152,500 | 2,250 |
| 2012-12-17 | 4,345 | 4,530 | 4,345 | 4,505 | 103,600 | 2,252.50 |
| 2012-12-14 | 4,345 | 4,350 | 4,245 | 4,305 | 193,000 | 2,152.50 |
| 2012-12-13 | 4,520 | 4,535 | 4,320 | 4,390 | 116,500 | 2,195 |
| 2012-12-12 | 4,650 | 4,660 | 4,485 | 4,505 | 100,800 | 2,252.50 |
| 2012-12-11 | 4,665 | 4,695 | 4,620 | 4,620 | 35,700 | 2,310 |
| 2012-12-10 | 4,620 | 4,675 | 4,600 | 4,665 | 42,800 | 2,332.50 |
| 2012-12-07 | 4,695 | 4,695 | 4,575 | 4,590 | 65,500 | 2,295 |
| 2012-12-06 | 4,695 | 4,715 | 4,680 | 4,710 | 84,600 | 2,355 |
| 2012-12-05 | 4,700 | 4,730 | 4,645 | 4,690 | 62,000 | 2,345 |
| 2012-12-04 | 4,690 | 4,720 | 4,645 | 4,680 | 100,900 | 2,340 |
| 2012-12-03 | 4,660 | 4,735 | 4,600 | 4,640 | 123,000 | 2,320 |
| 2012-11-30 | 4,795 | 4,865 | 4,690 | 4,690 | 227,000 | 2,345 |
| 2012-11-29 | 4,530 | 4,875 | 4,525 | 4,865 | 361,100 | 2,432.50 |
| 2012-11-28 | 4,550 | 4,550 | 4,460 | 4,525 | 181,300 | 2,262.50 |
| 2012-11-27 | 4,500 | 4,570 | 4,465 | 4,480 | 129,300 | 2,240 |
| 2012-11-26 | 4,555 | 4,570 | 4,460 | 4,515 | 167,600 | 2,257.50 |
| 2012-11-22 | 4,675 | 4,680 | 4,500 | 4,540 | 133,500 | 2,270 |
| 2012-11-21 | 4,810 | 4,850 | 4,660 | 4,665 | 93,300 | 2,332.50 |
| 2012-11-20 | 4,795 | 4,805 | 4,715 | 4,785 | 67,500 | 2,392.50 |
| 2012-11-19 | 4,680 | 4,760 | 4,620 | 4,670 | 96,500 | 2,335 |
| 2012-11-16 | 4,890 | 4,895 | 4,625 | 4,675 | 154,400 | 2,337.50 |
| 2012-11-15 | 5,000 | 5,000 | 4,860 | 4,900 | 87,400 | 2,450 |
| 2012-11-14 | 4,910 | 5,040 | 4,895 | 5,000 | 144,200 | 2,500 |
| 2012-11-13 | 4,770 | 4,915 | 4,770 | 4,840 | 86,600 | 2,420 |
| 2012-11-12 | 4,785 | 4,795 | 4,680 | 4,700 | 84,300 | 2,350 |
| 2012-11-09 | 4,760 | 4,925 | 4,705 | 4,820 | 123,300 | 2,410 |
| 2012-11-08 | 4,890 | 4,910 | 4,780 | 4,810 | 90,900 | 2,405 |
| 2012-11-07 | 4,945 | 5,000 | 4,870 | 4,875 | 135,800 | 2,437.50 |
| 2012-11-06 | 5,100 | 5,100 | 4,880 | 4,895 | 196,900 | 2,447.50 |
| 2012-11-05 | 5,200 | 5,220 | 5,100 | 5,180 | 62,900 | 2,590 |
| 2012-11-02 | 5,420 | 5,540 | 5,290 | 5,300 | 91,900 | 2,650 |
| 2012-11-01 | 5,630 | 5,640 | 5,370 | 5,430 | 137,000 | 2,715 |
| 2012-10-31 | 5,700 | 5,720 | 5,640 | 5,650 | 55,700 | 2,825 |
| 2012-10-30 | 5,710 | 5,760 | 5,680 | 5,710 | 65,700 | 2,855 |
| 2012-10-29 | 5,630 | 5,770 | 5,610 | 5,720 | 84,500 | 2,860 |
| 2012-10-26 | 5,520 | 5,620 | 5,490 | 5,600 | 94,000 | 2,800 |
| 2012-10-25 | 5,500 | 5,520 | 5,490 | 5,520 | 54,500 | 2,760 |
| 2012-10-24 | 5,500 | 5,530 | 5,480 | 5,500 | 48,800 | 2,750 |
| 2012-10-23 | 5,470 | 5,470 | 5,410 | 5,440 | 52,200 | 2,720 |
| 2012-10-22 | 5,550 | 5,560 | 5,420 | 5,420 | 58,000 | 2,710 |
| 2012-10-19 | 5,530 | 5,590 | 5,520 | 5,550 | 63,100 | 2,775 |
| 2012-10-18 | 5,540 | 5,550 | 5,480 | 5,520 | 52,600 | 2,760 |
| 2012-10-17 | 5,430 | 5,500 | 5,430 | 5,500 | 21,100 | 2,750 |
| 2012-10-16 | 5,390 | 5,410 | 5,350 | 5,380 | 43,600 | 2,690 |
| 2012-10-15 | 5,370 | 5,380 | 5,310 | 5,330 | 29,600 | 2,665 |
| 2012-10-12 | 5,380 | 5,500 | 5,340 | 5,350 | 55,300 | 2,675 |
| 2012-10-11 | 5,500 | 5,500 | 5,340 | 5,400 | 56,500 | 2,700 |
| 2012-10-10 | 5,510 | 5,530 | 5,490 | 5,520 | 35,900 | 2,760 |
| 2012-10-09 | 5,500 | 5,540 | 5,480 | 5,520 | 33,900 | 2,760 |
| 2012-10-05 | 5,450 | 5,510 | 5,440 | 5,480 | 24,000 | 2,740 |
| 2012-10-04 | 5,370 | 5,460 | 5,370 | 5,450 | 47,500 | 2,725 |
| 2012-10-03 | 5,500 | 5,550 | 5,360 | 5,370 | 84,000 | 2,685 |
| 2012-10-02 | 5,630 | 5,640 | 5,550 | 5,570 | 34,500 | 2,785 |
| 2012-10-01 | 5,570 | 5,660 | 5,560 | 5,610 | 43,300 | 2,805 |
| 2012-09-28 | 5,580 | 5,620 | 5,500 | 5,570 | 78,300 | 2,785 |
| 2012-09-27 | 5,430 | 5,700 | 5,420 | 5,580 | 114,500 | 2,790 |
| 2012-09-26 | 5,450 | 5,450 | 5,380 | 5,420 | 54,300 | 2,710 |
| 2012-09-25 | 5,300 | 5,480 | 5,300 | 5,470 | 69,600 | 2,735 |
| 2012-09-24 | 5,240 | 5,350 | 5,240 | 5,300 | 34,100 | 2,650 |
| 2012-09-21 | 5,130 | 5,280 | 5,130 | 5,250 | 50,300 | 2,625 |
| 2012-09-20 | 5,180 | 5,190 | 5,130 | 5,170 | 37,500 | 2,585 |
| 2012-09-19 | 5,220 | 5,250 | 5,190 | 5,210 | 38,400 | 2,605 |
| 2012-09-18 | 5,280 | 5,280 | 5,180 | 5,190 | 44,600 | 2,595 |
| 2012-09-14 | 5,350 | 5,350 | 5,230 | 5,260 | 65,300 | 2,630 |
| 2012-09-13 | 5,300 | 5,330 | 5,290 | 5,310 | 36,400 | 2,655 |
| 2012-09-12 | 5,240 | 5,340 | 5,230 | 5,330 | 46,700 | 2,665 |
| 2012-09-11 | 5,320 | 5,320 | 5,200 | 5,300 | 32,600 | 2,650 |
| 2012-09-10 | 5,300 | 5,340 | 5,250 | 5,320 | 36,800 | 2,660 |
| 2012-09-07 | 5,290 | 5,300 | 5,260 | 5,290 | 27,200 | 2,645 |
| 2012-09-06 | 5,260 | 5,260 | 5,170 | 5,200 | 30,400 | 2,600 |
| 2012-09-05 | 5,260 | 5,290 | 5,220 | 5,270 | 25,300 | 2,635 |
| 2012-09-04 | 5,320 | 5,320 | 5,230 | 5,260 | 42,500 | 2,630 |
| 2012-09-03 | 5,320 | 5,450 | 5,320 | 5,320 | 57,800 | 2,660 |
| 2012-08-31 | 5,300 | 5,400 | 5,260 | 5,310 | 43,600 | 2,655 |
| 2012-08-30 | 5,280 | 5,380 | 5,130 | 5,310 | 88,100 | 2,655 |
| 2012-08-29 | 5,390 | 5,430 | 5,320 | 5,380 | 50,000 | 2,690 |
| 2012-08-28 | 5,330 | 5,370 | 5,280 | 5,360 | 38,500 | 2,680 |
| 2012-08-27 | 5,300 | 5,380 | 5,270 | 5,280 | 53,800 | 2,640 |
| 2012-08-24 | 5,250 | 5,290 | 5,180 | 5,230 | 48,300 | 2,615 |
| 2012-08-23 | 5,200 | 5,310 | 5,150 | 5,270 | 48,800 | 2,635 |
| 2012-08-22 | 5,260 | 5,260 | 5,150 | 5,200 | 31,600 | 2,600 |
| 2012-08-21 | 5,050 | 5,310 | 5,040 | 5,260 | 100,900 | 2,630 |
| 2012-08-20 | 4,925 | 5,060 | 4,925 | 5,040 | 44,700 | 2,520 |
| 2012-08-17 | 4,995 | 5,050 | 4,905 | 4,920 | 25,200 | 2,460 |
| 2012-08-16 | 4,990 | 5,000 | 4,930 | 4,975 | 28,400 | 2,487.50 |
| 2012-08-15 | 5,000 | 5,040 | 4,950 | 5,010 | 43,100 | 2,505 |
| 2012-08-14 | 4,840 | 5,000 | 4,820 | 4,990 | 66,400 | 2,495 |
| 2012-08-13 | 4,800 | 4,865 | 4,780 | 4,820 | 13,400 | 2,410 |
| 2012-08-10 | 4,770 | 4,840 | 4,770 | 4,815 | 19,700 | 2,407.50 |
| 2012-08-09 | 4,840 | 4,840 | 4,730 | 4,770 | 27,000 | 2,385 |
| 2012-08-08 | 4,905 | 4,930 | 4,795 | 4,840 | 39,200 | 2,420 |
| 2012-08-07 | 4,750 | 4,940 | 4,750 | 4,885 | 55,100 | 2,442.50 |
| 2012-08-06 | 4,765 | 4,820 | 4,690 | 4,730 | 47,300 | 2,365 |
| 2012-08-03 | 4,700 | 4,800 | 4,695 | 4,765 | 43,200 | 2,382.50 |
| 2012-08-02 | 4,690 | 4,760 | 4,665 | 4,725 | 62,200 | 2,362.50 |
| 2012-08-01 | 4,855 | 4,900 | 4,755 | 4,785 | 52,200 | 2,392.50 |
| 2012-07-31 | 4,815 | 4,970 | 4,815 | 4,905 | 36,700 | 2,452.50 |
| 2012-07-30 | 4,850 | 4,855 | 4,770 | 4,845 | 48,400 | 2,422.50 |
| 2012-07-27 | 4,875 | 4,880 | 4,800 | 4,830 | 23,300 | 2,415 |
| 2012-07-26 | 4,890 | 4,900 | 4,800 | 4,870 | 36,200 | 2,435 |
| 2012-07-25 | 4,855 | 4,940 | 4,820 | 4,885 | 15,800 | 2,442.50 |
| 2012-07-24 | 4,845 | 4,890 | 4,760 | 4,860 | 26,600 | 2,430 |
| 2012-07-23 | 4,900 | 4,940 | 4,840 | 4,845 | 21,400 | 2,422.50 |
| 2012-07-20 | 5,010 | 5,020 | 4,905 | 4,915 | 37,200 | 2,457.50 |
| 2012-07-19 | 5,010 | 5,050 | 4,950 | 5,020 | 35,200 | 2,510 |
| 2012-07-18 | 4,990 | 5,030 | 4,965 | 4,980 | 19,300 | 2,490 |
| 2012-07-17 | 4,885 | 5,050 | 4,860 | 4,970 | 36,400 | 2,485 |
| 2012-07-13 | 4,835 | 4,910 | 4,815 | 4,880 | 51,500 | 2,440 |
| 2012-07-12 | 4,890 | 4,905 | 4,830 | 4,860 | 63,800 | 2,430 |
| 2012-07-11 | 4,950 | 4,980 | 4,850 | 4,875 | 65,000 | 2,437.50 |
| 2012-07-10 | 4,940 | 4,985 | 4,895 | 4,945 | 43,200 | 2,472.50 |
| 2012-07-09 | 4,865 | 4,935 | 4,830 | 4,920 | 31,800 | 2,460 |
| 2012-07-06 | 4,870 | 4,900 | 4,845 | 4,865 | 46,300 | 2,432.50 |
| 2012-07-05 | 4,930 | 4,930 | 4,845 | 4,870 | 31,700 | 2,435 |
| 2012-07-04 | 4,895 | 4,930 | 4,875 | 4,920 | 18,000 | 2,460 |
| 2012-07-03 | 4,900 | 4,900 | 4,815 | 4,855 | 37,200 | 2,427.50 |
| 2012-07-02 | 4,865 | 4,895 | 4,815 | 4,870 | 44,300 | 2,435 |
| 2012-06-29 | 4,665 | 4,800 | 4,630 | 4,795 | 56,200 | 2,397.50 |
| 2012-06-28 | 4,650 | 4,675 | 4,600 | 4,670 | 31,400 | 2,335 |
| 2012-06-27 | 4,630 | 4,630 | 4,545 | 4,610 | 24,500 | 2,305 |
| 2012-06-26 | 4,495 | 4,620 | 4,485 | 4,595 | 48,300 | 2,297.50 |
| 2012-06-25 | 4,495 | 4,530 | 4,465 | 4,485 | 27,300 | 2,242.50 |
| 2012-06-22 | 4,655 | 4,655 | 4,500 | 4,500 | 32,400 | 2,250 |
| 2012-06-21 | 4,570 | 4,675 | 4,555 | 4,675 | 44,600 | 2,337.50 |
| 2012-06-20 | 4,475 | 4,565 | 4,410 | 4,555 | 18,900 | 2,277.50 |
| 2012-06-19 | 4,475 | 4,520 | 4,425 | 4,430 | 42,300 | 2,215 |
| 2012-06-18 | 4,540 | 4,560 | 4,475 | 4,475 | 33,700 | 2,237.50 |
| 2012-06-15 | 4,560 | 4,595 | 4,515 | 4,550 | 62,000 | 2,275 |
| 2012-06-14 | 4,385 | 4,575 | 4,385 | 4,555 | 97,700 | 2,277.50 |
| 2012-06-13 | 4,420 | 4,430 | 4,315 | 4,380 | 54,100 | 2,190 |
| 2012-06-12 | 4,535 | 4,545 | 4,390 | 4,420 | 62,400 | 2,210 |
| 2012-06-11 | 4,460 | 4,655 | 4,460 | 4,600 | 109,000 | 2,300 |
| 2012-06-08 | 4,455 | 4,490 | 4,410 | 4,460 | 83,400 | 2,230 |
| 2012-06-07 | 4,270 | 4,470 | 4,265 | 4,440 | 82,100 | 2,220 |
| 2012-06-06 | 4,175 | 4,295 | 4,155 | 4,260 | 68,700 | 2,130 |
| 2012-06-05 | 4,225 | 4,255 | 4,080 | 4,205 | 91,100 | 2,102.50 |
| 2012-06-04 | 4,205 | 4,310 | 4,175 | 4,280 | 60,700 | 2,140 |
| 2012-06-01 | 4,240 | 4,300 | 4,225 | 4,265 | 85,100 | 2,132.50 |
| 2012-05-31 | 4,150 | 4,330 | 4,125 | 4,240 | 191,100 | 2,120 |
| 2012-05-30 | 4,010 | 4,015 | 3,895 | 3,955 | 115,000 | 1,977.50 |
| 2012-05-29 | 4,055 | 4,055 | 3,970 | 3,990 | 60,000 | 1,995 |
| 2012-05-28 | 4,070 | 4,120 | 4,045 | 4,050 | 41,600 | 2,025 |
| 2012-05-25 | 4,170 | 4,200 | 4,060 | 4,070 | 78,500 | 2,035 |
| 2012-05-24 | 4,245 | 4,315 | 4,145 | 4,160 | 79,500 | 2,080 |
| 2012-05-23 | 4,190 | 4,220 | 4,125 | 4,195 | 65,200 | 2,097.50 |
| 2012-05-22 | 4,225 | 4,240 | 4,170 | 4,220 | 69,600 | 2,110 |
| 2012-05-21 | 4,175 | 4,255 | 4,170 | 4,200 | 60,900 | 2,100 |
| 2012-05-18 | 4,155 | 4,205 | 4,105 | 4,165 | 61,200 | 2,082.50 |
| 2012-05-17 | 4,175 | 4,235 | 4,175 | 4,210 | 70,600 | 2,105 |
| 2012-05-16 | 4,125 | 4,185 | 4,115 | 4,180 | 58,100 | 2,090 |
| 2012-05-15 | 4,000 | 4,175 | 3,990 | 4,115 | 73,300 | 2,057.50 |
| 2012-05-14 | 4,240 | 4,245 | 4,100 | 4,120 | 81,600 | 2,060 |
| 2012-05-11 | 4,355 | 4,360 | 4,255 | 4,260 | 27,900 | 2,130 |
| 2012-05-10 | 4,285 | 4,335 | 4,250 | 4,305 | 51,400 | 2,152.50 |
| 2012-05-09 | 4,275 | 4,325 | 4,255 | 4,255 | 83,100 | 2,127.50 |
| 2012-05-08 | 4,310 | 4,355 | 4,290 | 4,335 | 48,800 | 2,167.50 |
| 2012-05-07 | 4,290 | 4,345 | 4,245 | 4,295 | 91,200 | 2,147.50 |
| 2012-05-02 | 4,350 | 4,395 | 4,325 | 4,360 | 66,800 | 2,180 |
| 2012-05-01 | 4,290 | 4,380 | 4,210 | 4,300 | 88,200 | 2,150 |
| 2012-04-27 | 4,245 | 4,370 | 4,245 | 4,290 | 45,600 | 2,145 |
| 2012-04-26 | 4,300 | 4,330 | 4,285 | 4,300 | 30,100 | 2,150 |
| 2012-04-25 | 4,275 | 4,320 | 4,250 | 4,310 | 107,200 | 2,155 |
| 2012-04-24 | 4,300 | 4,395 | 4,295 | 4,320 | 81,100 | 2,160 |
| 2012-04-23 | 4,310 | 4,335 | 4,265 | 4,290 | 106,800 | 2,145 |
| 2012-04-20 | 4,300 | 4,445 | 4,300 | 4,375 | 120,100 | 2,187.50 |
| 2012-04-19 | 4,285 | 4,305 | 4,190 | 4,205 | 117,000 | 2,102.50 |
| 2012-04-18 | 4,450 | 4,450 | 4,250 | 4,355 | 112,400 | 2,177.50 |
| 2012-04-17 | 4,460 | 4,480 | 4,420 | 4,465 | 28,000 | 2,232.50 |
| 2012-04-16 | 4,500 | 4,500 | 4,410 | 4,475 | 62,100 | 2,237.50 |
| 2012-04-13 | 4,525 | 4,550 | 4,475 | 4,490 | 100,200 | 2,245 |
| 2012-04-12 | 4,450 | 4,550 | 4,395 | 4,515 | 71,100 | 2,257.50 |
| 2012-04-11 | 4,315 | 4,480 | 4,290 | 4,445 | 67,300 | 2,222.50 |
| 2012-04-10 | 4,480 | 4,480 | 4,230 | 4,350 | 63,400 | 2,175 |
| 2012-04-09 | 4,410 | 4,505 | 4,365 | 4,470 | 34,700 | 2,235 |
| 2012-04-06 | 4,385 | 4,420 | 4,340 | 4,405 | 37,300 | 2,202.50 |
| 2012-04-05 | 4,445 | 4,445 | 4,340 | 4,395 | 60,500 | 2,197.50 |
| 2012-04-04 | 4,500 | 4,500 | 4,445 | 4,480 | 38,200 | 2,240 |
| 2012-04-03 | 4,570 | 4,570 | 4,435 | 4,475 | 37,600 | 2,237.50 |
| 2012-04-02 | 4,490 | 4,545 | 4,490 | 4,530 | 41,700 | 2,265 |
| 2012-03-30 | 4,400 | 4,480 | 4,340 | 4,445 | 40,800 | 2,222.50 |
| 2012-03-29 | 4,325 | 4,390 | 4,320 | 4,355 | 25,500 | 2,177.50 |
| 2012-03-28 | 4,330 | 4,370 | 4,245 | 4,325 | 37,200 | 2,162.50 |
| 2012-03-27 | 4,260 | 4,330 | 4,250 | 4,325 | 39,000 | 2,162.50 |
| 2012-03-26 | 4,295 | 4,305 | 4,240 | 4,270 | 48,800 | 2,135 |
| 2012-03-23 | 4,265 | 4,325 | 4,225 | 4,305 | 78,400 | 2,152.50 |
| 2012-03-22 | 4,165 | 4,325 | 4,165 | 4,315 | 68,500 | 2,157.50 |
| 2012-03-21 | 4,130 | 4,175 | 4,130 | 4,150 | 28,900 | 2,075 |
| 2012-03-19 | 4,100 | 4,145 | 4,085 | 4,130 | 48,400 | 2,065 |
| 2012-03-16 | 4,160 | 4,185 | 4,060 | 4,075 | 60,400 | 2,037.50 |
| 2012-03-15 | 4,035 | 4,175 | 4,035 | 4,120 | 56,800 | 2,060 |
| 2012-03-14 | 4,130 | 4,175 | 4,050 | 4,060 | 62,300 | 2,030 |
| 2012-03-13 | 4,080 | 4,095 | 4,060 | 4,070 | 50,300 | 2,035 |
| 2012-03-12 | 4,045 | 4,135 | 4,035 | 4,080 | 37,200 | 2,040 |
| 2012-03-09 | 4,030 | 4,045 | 3,970 | 4,020 | 35,700 | 2,010 |
| 2012-03-08 | 4,020 | 4,020 | 3,985 | 4,005 | 34,500 | 2,002.50 |
| 2012-03-07 | 4,020 | 4,040 | 3,965 | 4,035 | 38,300 | 2,017.50 |
| 2012-03-06 | 3,970 | 4,070 | 3,955 | 4,050 | 94,300 | 2,025 |
| 2012-03-05 | 3,925 | 3,955 | 3,890 | 3,920 | 55,300 | 1,960 |
| 2012-03-02 | 3,800 | 3,870 | 3,790 | 3,840 | 69,600 | 1,920 |
| 2012-03-01 | 3,790 | 3,790 | 3,725 | 3,755 | 48,700 | 1,877.50 |
| 2012-02-29 | 3,830 | 3,865 | 3,610 | 3,675 | 76,900 | 1,837.50 |
| 2012-02-28 | 3,770 | 3,830 | 3,735 | 3,830 | 47,000 | 1,915 |
| 2012-02-27 | 3,775 | 3,775 | 3,730 | 3,765 | 24,900 | 1,882.50 |
| 2012-02-24 | 3,805 | 3,815 | 3,745 | 3,770 | 26,900 | 1,885 |
| 2012-02-23 | 3,730 | 3,810 | 3,720 | 3,795 | 34,200 | 1,897.50 |
| 2012-02-22 | 3,685 | 3,795 | 3,685 | 3,730 | 92,000 | 1,865 |
| 2012-02-21 | 3,645 | 3,700 | 3,645 | 3,680 | 19,900 | 1,840 |
| 2012-02-20 | 3,645 | 3,645 | 3,615 | 3,640 | 22,400 | 1,820 |
| 2012-02-17 | 3,700 | 3,700 | 3,645 | 3,645 | 43,600 | 1,822.50 |
| 2012-02-16 | 3,710 | 3,745 | 3,675 | 3,710 | 31,600 | 1,855 |
| 2012-02-15 | 3,760 | 3,770 | 3,705 | 3,705 | 38,500 | 1,852.50 |
| 2012-02-14 | 3,700 | 3,765 | 3,695 | 3,755 | 35,700 | 1,877.50 |
| 2012-02-13 | 3,600 | 3,740 | 3,600 | 3,710 | 72,100 | 1,855 |
| 2012-02-10 | 3,685 | 3,685 | 3,520 | 3,575 | 193,000 | 1,787.50 |
| 2012-02-09 | 3,700 | 3,700 | 3,640 | 3,650 | 39,700 | 1,825 |
| 2012-02-08 | 3,610 | 3,705 | 3,610 | 3,700 | 63,400 | 1,850 |
| 2012-02-07 | 3,525 | 3,595 | 3,520 | 3,595 | 50,300 | 1,797.50 |
| 2012-02-06 | 3,510 | 3,525 | 3,470 | 3,495 | 50,400 | 1,747.50 |
| 2012-02-03 | 3,500 | 3,510 | 3,475 | 3,485 | 14,800 | 1,742.50 |
| 2012-02-02 | 3,480 | 3,525 | 3,450 | 3,520 | 62,400 | 1,760 |
| 2012-02-01 | 3,500 | 3,525 | 3,480 | 3,510 | 62,700 | 1,755 |
| 2012-01-31 | 3,500 | 3,500 | 3,460 | 3,495 | 26,700 | 1,747.50 |
| 2012-01-30 | 3,515 | 3,515 | 3,475 | 3,495 | 37,700 | 1,747.50 |
| 2012-01-27 | 3,425 | 3,525 | 3,425 | 3,515 | 40,200 | 1,757.50 |
| 2012-01-26 | 3,550 | 3,555 | 3,415 | 3,455 | 54,200 | 1,727.50 |
| 2012-01-25 | 3,465 | 3,560 | 3,465 | 3,550 | 65,600 | 1,775 |
| 2012-01-24 | 3,365 | 3,480 | 3,355 | 3,460 | 77,300 | 1,730 |
| 2012-01-23 | 3,320 | 3,340 | 3,305 | 3,320 | 16,400 | 1,660 |
| 2012-01-20 | 3,355 | 3,370 | 3,305 | 3,355 | 41,500 | 1,677.50 |
| 2012-01-19 | 3,250 | 3,295 | 3,250 | 3,285 | 41,400 | 1,642.50 |
| 2012-01-18 | 3,345 | 3,345 | 3,235 | 3,240 | 61,500 | 1,620 |
| 2012-01-17 | 3,350 | 3,395 | 3,305 | 3,305 | 53,000 | 1,652.50 |
| 2012-01-16 | 3,410 | 3,410 | 3,365 | 3,390 | 45,800 | 1,695 |
| 2012-01-13 | 3,485 | 3,495 | 3,405 | 3,455 | 43,700 | 1,727.50 |
| 2012-01-12 | 3,560 | 3,560 | 3,485 | 3,525 | 20,700 | 1,762.50 |
| 2012-01-11 | 3,535 | 3,575 | 3,515 | 3,560 | 22,700 | 1,780 |
| 2012-01-10 | 3,590 | 3,610 | 3,530 | 3,535 | 46,400 | 1,767.50 |
| 2012-01-06 | 3,625 | 3,625 | 3,510 | 3,555 | 37,700 | 1,777.50 |
| 2012-01-05 | 3,660 | 3,660 | 3,570 | 3,575 | 48,000 | 1,787.50 |
| 2012-01-04 | 3,730 | 3,735 | 3,650 | 3,675 | 31,100 | 1,837.50 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
