9783 (株)ベネッセホールディングス 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 | 3,580 | 3,630 | 3,580 | 3,595 | 9,700 | 3,595 |
| 2012-12-27 | 3,605 | 3,605 | 3,575 | 3,575 | 28,600 | 3,575 |
| 2012-12-26 | 3,620 | 3,620 | 3,600 | 3,605 | 11,000 | 3,605 |
| 2012-12-25 | 3,590 | 3,610 | 3,570 | 3,610 | 6,300 | 3,610 |
| 2012-12-21 | 3,570 | 3,600 | 3,530 | 3,540 | 13,500 | 3,540 |
| 2012-12-20 | 3,530 | 3,535 | 3,510 | 3,510 | 14,500 | 3,510 |
| 2012-12-19 | 3,510 | 3,515 | 3,510 | 3,515 | 7,600 | 3,515 |
| 2012-12-18 | 3,495 | 3,520 | 3,495 | 3,495 | 4,600 | 3,495 |
| 2012-12-17 | 3,545 | 3,545 | 3,500 | 3,500 | 11,700 | 3,500 |
| 2012-12-14 | 3,530 | 3,565 | 3,510 | 3,510 | 69,800 | 3,510 |
| 2012-12-13 | 3,590 | 3,590 | 3,505 | 3,510 | 7,000 | 3,510 |
| 2012-12-12 | 3,540 | 3,545 | 3,525 | 3,530 | 4,800 | 3,530 |
| 2012-12-11 | 3,535 | 3,535 | 3,525 | 3,535 | 2,700 | 3,535 |
| 2012-12-10 | 3,530 | 3,530 | 3,520 | 3,520 | 2,400 | 3,520 |
| 2012-12-07 | 3,540 | 3,540 | 3,505 | 3,505 | 2,500 | 3,505 |
| 2012-12-06 | 3,580 | 3,580 | 3,520 | 3,520 | 9,000 | 3,520 |
| 2012-12-05 | 3,545 | 3,560 | 3,545 | 3,550 | 6,100 | 3,550 |
| 2012-12-04 | 3,570 | 3,585 | 3,555 | 3,560 | 3,400 | 3,560 |
| 2012-12-03 | 3,620 | 3,620 | 3,565 | 3,565 | 3,300 | 3,565 |
| 2012-11-30 | 3,580 | 3,580 | 3,550 | 3,550 | 5,500 | 3,550 |
| 2012-11-29 | 3,550 | 3,575 | 3,550 | 3,575 | 6,400 | 3,575 |
| 2012-11-28 | 3,610 | 3,610 | 3,555 | 3,555 | 3,100 | 3,555 |
| 2012-11-27 | 3,620 | 3,620 | 3,595 | 3,600 | 10,600 | 3,600 |
| 2012-11-26 | 3,585 | 3,605 | 3,585 | 3,585 | 10,800 | 3,585 |
| 2012-11-22 | 3,535 | 3,535 | 3,505 | 3,515 | 5,200 | 3,515 |
| 2012-11-21 | 3,570 | 3,570 | 3,500 | 3,510 | 4,600 | 3,510 |
| 2012-11-20 | 3,565 | 3,570 | 3,535 | 3,540 | 6,200 | 3,540 |
| 2012-11-19 | 3,475 | 3,515 | 3,470 | 3,510 | 4,300 | 3,510 |
| 2012-11-16 | 3,510 | 3,535 | 3,465 | 3,465 | 6,200 | 3,465 |
| 2012-11-15 | 3,545 | 3,560 | 3,495 | 3,500 | 2,900 | 3,500 |
| 2012-11-14 | 3,495 | 3,545 | 3,495 | 3,540 | 8,800 | 3,540 |
| 2012-11-13 | 3,485 | 3,520 | 3,485 | 3,505 | 9,800 | 3,505 |
| 2012-11-12 | 3,520 | 3,520 | 3,450 | 3,450 | 5,300 | 3,450 |
| 2012-11-09 | 3,480 | 3,540 | 3,480 | 3,530 | 4,200 | 3,530 |
| 2012-11-08 | 3,505 | 3,505 | 3,465 | 3,465 | 2,900 | 3,465 |
| 2012-11-07 | 3,535 | 3,535 | 3,500 | 3,525 | 5,600 | 3,525 |
| 2012-11-06 | 3,605 | 3,605 | 3,500 | 3,500 | 11,800 | 3,500 |
| 2012-11-05 | 3,685 | 3,685 | 3,620 | 3,630 | 4,900 | 3,630 |
| 2012-11-02 | 3,730 | 3,760 | 3,685 | 3,695 | 5,800 | 3,695 |
| 2012-11-01 | 3,795 | 3,795 | 3,715 | 3,720 | 4,200 | 3,720 |
| 2012-10-31 | 3,760 | 3,800 | 3,760 | 3,795 | 3,600 | 3,795 |
| 2012-10-30 | 3,765 | 3,765 | 3,720 | 3,760 | 10,500 | 3,760 |
| 2012-10-29 | 3,705 | 3,770 | 3,705 | 3,770 | 2,800 | 3,770 |
| 2012-10-26 | 3,760 | 3,785 | 3,740 | 3,755 | 8,500 | 3,755 |
| 2012-10-25 | 3,715 | 3,765 | 3,710 | 3,765 | 2,600 | 3,765 |
| 2012-10-24 | 3,725 | 3,755 | 3,725 | 3,755 | 1,000 | 3,755 |
| 2012-10-23 | 3,735 | 3,785 | 3,730 | 3,745 | 2,400 | 3,745 |
| 2012-10-22 | 3,760 | 3,775 | 3,725 | 3,750 | 2,900 | 3,750 |
| 2012-10-19 | 3,715 | 3,845 | 3,715 | 3,845 | 5,900 | 3,845 |
| 2012-10-18 | 3,775 | 3,775 | 3,720 | 3,760 | 4,600 | 3,760 |
| 2012-10-17 | 3,745 | 3,775 | 3,725 | 3,755 | 3,000 | 3,755 |
| 2012-10-16 | 3,655 | 3,700 | 3,655 | 3,695 | 2,000 | 3,695 |
| 2012-10-15 | 3,610 | 3,695 | 3,610 | 3,675 | 1,000 | 3,675 |
| 2012-10-12 | 3,615 | 3,615 | 3,615 | 3,615 | 1,000 | 3,615 |
| 2012-10-11 | 3,570 | 3,630 | 3,570 | 3,615 | 2,400 | 3,615 |
| 2012-10-10 | 3,625 | 3,625 | 3,600 | 3,600 | 1,100 | 3,600 |
| 2012-10-09 | 3,625 | 3,695 | 3,625 | 3,665 | 2,400 | 3,665 |
| 2012-10-05 | 3,710 | 3,770 | 3,710 | 3,765 | 1,400 | 3,765 |
| 2012-10-04 | 3,730 | 3,730 | 3,705 | 3,705 | 1,200 | 3,705 |
| 2012-10-03 | 3,755 | 3,795 | 3,740 | 3,740 | 1,400 | 3,740 |
| 2012-10-02 | 3,790 | 3,805 | 3,760 | 3,775 | 3,200 | 3,775 |
| 2012-10-01 | 3,740 | 3,810 | 3,740 | 3,800 | 2,800 | 3,800 |
| 2012-09-28 | 3,800 | 3,840 | 3,745 | 3,770 | 5,200 | 3,770 |
| 2012-09-27 | 3,740 | 3,765 | 3,705 | 3,765 | 2,900 | 3,765 |
| 2012-09-26 | 3,720 | 3,795 | 3,695 | 3,795 | 5,300 | 3,795 |
| 2012-09-25 | 3,715 | 3,780 | 3,715 | 3,780 | 18,200 | 3,780 |
| 2012-09-24 | 3,750 | 3,770 | 3,750 | 3,770 | 2,600 | 3,770 |
| 2012-09-21 | 3,760 | 3,760 | 3,740 | 3,750 | 2,000 | 3,750 |
| 2012-09-20 | 3,770 | 3,780 | 3,750 | 3,750 | 3,400 | 3,750 |
| 2012-09-19 | 3,730 | 3,760 | 3,725 | 3,750 | 3,600 | 3,750 |
| 2012-09-18 | 3,695 | 3,700 | 3,665 | 3,675 | 3,500 | 3,675 |
| 2012-09-14 | 3,660 | 3,725 | 3,660 | 3,705 | 43,200 | 3,705 |
| 2012-09-13 | 3,690 | 3,705 | 3,680 | 3,680 | 1,300 | 3,680 |
| 2012-09-12 | 3,710 | 3,750 | 3,655 | 3,665 | 2,200 | 3,665 |
| 2012-09-11 | 3,720 | 3,730 | 3,700 | 3,730 | 3,300 | 3,730 |
| 2012-09-10 | 3,740 | 3,740 | 3,700 | 3,740 | 2,400 | 3,740 |
| 2012-09-07 | 3,820 | 3,820 | 3,740 | 3,760 | 4,500 | 3,760 |
| 2012-09-06 | 3,860 | 3,860 | 3,790 | 3,850 | 2,400 | 3,850 |
| 2012-09-05 | 3,800 | 3,880 | 3,800 | 3,880 | 3,200 | 3,880 |
| 2012-09-04 | 3,855 | 3,855 | 3,830 | 3,840 | 3,500 | 3,840 |
| 2012-09-03 | 3,855 | 3,900 | 3,855 | 3,855 | 3,300 | 3,855 |
| 2012-08-31 | 3,885 | 3,920 | 3,870 | 3,870 | 1,400 | 3,870 |
| 2012-08-30 | 3,900 | 3,900 | 3,870 | 3,885 | 2,500 | 3,885 |
| 2012-08-29 | 3,835 | 3,915 | 3,785 | 3,910 | 2,900 | 3,910 |
| 2012-08-28 | 3,865 | 3,865 | 3,780 | 3,810 | 5,100 | 3,810 |
| 2012-08-27 | 3,835 | 3,850 | 3,825 | 3,835 | 1,100 | 3,835 |
| 2012-08-24 | 3,775 | 3,845 | 3,775 | 3,835 | 1,700 | 3,835 |
| 2012-08-23 | 3,825 | 3,825 | 3,755 | 3,825 | 2,700 | 3,825 |
| 2012-08-22 | 3,790 | 3,795 | 3,790 | 3,790 | 1,400 | 3,790 |
| 2012-08-21 | 3,755 | 3,790 | 3,750 | 3,790 | 1,000 | 3,790 |
| 2012-08-20 | 3,755 | 3,755 | 3,755 | 3,755 | 1,200 | 3,755 |
| 2012-08-17 | 3,780 | 3,790 | 3,740 | 3,740 | 6,600 | 3,740 |
| 2012-08-16 | 3,810 | 3,830 | 3,750 | 3,775 | 2,700 | 3,775 |
| 2012-08-15 | 3,775 | 3,775 | 3,770 | 3,775 | 1,600 | 3,775 |
| 2012-08-14 | 3,770 | 3,780 | 3,760 | 3,770 | 5,300 | 3,770 |
| 2012-08-13 | 3,760 | 3,760 | 3,725 | 3,730 | 1,100 | 3,730 |
| 2012-08-10 | 3,775 | 3,775 | 3,730 | 3,750 | 1,500 | 3,750 |
| 2012-08-09 | 3,755 | 3,785 | 3,755 | 3,785 | 8,600 | 3,785 |
| 2012-08-08 | 3,785 | 3,785 | 3,730 | 3,730 | 2,600 | 3,730 |
| 2012-08-07 | 3,740 | 3,755 | 3,740 | 3,755 | 800 | 3,755 |
| 2012-08-06 | 3,705 | 3,750 | 3,705 | 3,750 | 2,900 | 3,750 |
| 2012-08-03 | 3,740 | 3,760 | 3,720 | 3,760 | 2,800 | 3,760 |
| 2012-08-02 | 3,750 | 3,770 | 3,745 | 3,745 | 9,700 | 3,745 |
| 2012-08-01 | 3,645 | 3,760 | 3,645 | 3,750 | 2,300 | 3,750 |
| 2012-07-31 | 3,580 | 3,730 | 3,580 | 3,725 | 6,700 | 3,725 |
| 2012-07-30 | 3,665 | 3,825 | 3,665 | 3,825 | 24,900 | 3,825 |
| 2012-07-27 | 3,705 | 3,705 | 3,685 | 3,685 | 1,900 | 3,685 |
| 2012-07-26 | 3,720 | 3,720 | 3,640 | 3,670 | 4,100 | 3,670 |
| 2012-07-25 | 3,740 | 3,760 | 3,735 | 3,755 | 2,800 | 3,755 |
| 2012-07-24 | 3,670 | 3,750 | 3,670 | 3,735 | 2,700 | 3,735 |
| 2012-07-23 | 3,630 | 3,755 | 3,630 | 3,725 | 13,500 | 3,725 |
| 2012-07-20 | 3,745 | 3,745 | 3,610 | 3,620 | 6,700 | 3,620 |
| 2012-07-19 | 3,725 | 3,770 | 3,720 | 3,745 | 4,400 | 3,745 |
| 2012-07-18 | 3,770 | 3,770 | 3,725 | 3,725 | 1,100 | 3,725 |
| 2012-07-17 | 3,750 | 3,750 | 3,750 | 3,750 | 900 | 3,750 |
| 2012-07-13 | 3,715 | 3,755 | 3,705 | 3,705 | 3,300 | 3,705 |
| 2012-07-12 | 3,720 | 3,760 | 3,720 | 3,725 | 900 | 3,725 |
| 2012-07-11 | 3,640 | 3,700 | 3,640 | 3,700 | 2,200 | 3,700 |
| 2012-07-10 | 3,645 | 3,645 | 3,600 | 3,600 | 1,300 | 3,600 |
| 2012-07-09 | 3,545 | 3,615 | 3,545 | 3,610 | 2,200 | 3,610 |
| 2012-07-06 | 3,550 | 3,560 | 3,550 | 3,560 | 1,600 | 3,560 |
| 2012-07-05 | 3,570 | 3,570 | 3,545 | 3,550 | 1,300 | 3,550 |
| 2012-07-04 | 3,595 | 3,595 | 3,585 | 3,585 | 1,600 | 3,585 |
| 2012-07-03 | 3,605 | 3,610 | 3,575 | 3,575 | 5,100 | 3,575 |
| 2012-07-02 | 3,620 | 3,620 | 3,535 | 3,535 | 4,400 | 3,535 |
| 2012-06-29 | 3,505 | 3,595 | 3,505 | 3,585 | 5,200 | 3,585 |
| 2012-06-28 | 3,525 | 3,575 | 3,525 | 3,575 | 4,600 | 3,575 |
| 2012-06-27 | 3,445 | 3,575 | 3,445 | 3,575 | 10,000 | 3,575 |
| 2012-06-26 | 3,410 | 3,455 | 3,405 | 3,420 | 12,300 | 3,420 |
| 2012-06-25 | 3,455 | 3,455 | 3,405 | 3,420 | 2,500 | 3,420 |
| 2012-06-22 | 3,425 | 3,455 | 3,425 | 3,445 | 800 | 3,445 |
| 2012-06-21 | 3,525 | 3,530 | 3,465 | 3,475 | 3,500 | 3,475 |
| 2012-06-20 | 3,475 | 3,520 | 3,475 | 3,510 | 1,400 | 3,510 |
| 2012-06-19 | 3,410 | 3,460 | 3,410 | 3,450 | 1,100 | 3,450 |
| 2012-06-18 | 3,435 | 3,435 | 3,410 | 3,410 | 1,300 | 3,410 |
| 2012-06-15 | 3,410 | 3,415 | 3,400 | 3,405 | 3,000 | 3,405 |
| 2012-06-14 | 3,460 | 3,460 | 3,390 | 3,400 | 1,700 | 3,400 |
| 2012-06-13 | 3,410 | 3,415 | 3,400 | 3,415 | 2,100 | 3,415 |
| 2012-06-12 | 3,455 | 3,455 | 3,430 | 3,455 | 12,000 | 3,455 |
| 2012-06-11 | 3,465 | 3,495 | 3,465 | 3,475 | 4,000 | 3,475 |
| 2012-06-08 | 3,525 | 3,525 | 3,440 | 3,450 | 56,800 | 3,450 |
| 2012-06-07 | 3,455 | 3,520 | 3,455 | 3,520 | 6,200 | 3,520 |
| 2012-06-06 | 3,510 | 3,530 | 3,465 | 3,470 | 6,100 | 3,470 |
| 2012-06-05 | 3,490 | 3,490 | 3,475 | 3,490 | 700 | 3,490 |
| 2012-06-04 | 3,420 | 3,475 | 3,415 | 3,475 | 3,500 | 3,475 |
| 2012-06-01 | 3,505 | 3,515 | 3,480 | 3,490 | 7,800 | 3,490 |
| 2012-05-31 | 3,500 | 3,555 | 3,500 | 3,535 | 2,300 | 3,535 |
| 2012-05-30 | 3,550 | 3,565 | 3,545 | 3,560 | 3,900 | 3,560 |
| 2012-05-29 | 3,575 | 3,575 | 3,535 | 3,555 | 2,100 | 3,555 |
| 2012-05-28 | 3,590 | 3,590 | 3,545 | 3,575 | 5,200 | 3,575 |
| 2012-05-25 | 3,560 | 3,610 | 3,525 | 3,595 | 3,900 | 3,595 |
| 2012-05-24 | 3,520 | 3,575 | 3,520 | 3,545 | 5,100 | 3,545 |
| 2012-05-23 | 3,600 | 3,600 | 3,555 | 3,565 | 12,400 | 3,565 |
| 2012-05-22 | 3,585 | 3,650 | 3,585 | 3,635 | 5,700 | 3,635 |
| 2012-05-21 | 3,605 | 3,650 | 3,605 | 3,635 | 3,700 | 3,635 |
| 2012-05-18 | 3,605 | 3,640 | 3,605 | 3,640 | 9,100 | 3,640 |
| 2012-05-17 | 3,615 | 3,650 | 3,615 | 3,635 | 3,100 | 3,635 |
| 2012-05-16 | 3,635 | 3,685 | 3,625 | 3,685 | 5,500 | 3,685 |
| 2012-05-15 | 3,635 | 3,685 | 3,635 | 3,670 | 4,200 | 3,670 |
| 2012-05-14 | 3,665 | 3,690 | 3,665 | 3,675 | 5,100 | 3,675 |
| 2012-05-11 | 3,705 | 3,730 | 3,685 | 3,685 | 8,800 | 3,685 |
| 2012-05-10 | 3,765 | 3,790 | 3,750 | 3,750 | 2,200 | 3,750 |
| 2012-05-09 | 3,705 | 3,775 | 3,705 | 3,775 | 12,900 | 3,775 |
| 2012-05-08 | 3,790 | 3,790 | 3,650 | 3,740 | 14,500 | 3,740 |
| 2012-05-07 | 3,790 | 3,830 | 3,710 | 3,715 | 12,600 | 3,715 |
| 2012-05-02 | 4,030 | 4,030 | 3,985 | 3,995 | 2,100 | 3,995 |
| 2012-05-01 | 3,980 | 4,000 | 3,955 | 4,000 | 2,000 | 4,000 |
| 2012-04-27 | 4,030 | 4,050 | 3,965 | 3,980 | 8,400 | 3,980 |
| 2012-04-26 | 4,005 | 4,050 | 3,995 | 3,995 | 1,200 | 3,995 |
| 2012-04-25 | 4,005 | 4,010 | 3,985 | 3,995 | 1,800 | 3,995 |
| 2012-04-24 | 3,955 | 3,955 | 3,925 | 3,935 | 5,100 | 3,935 |
| 2012-04-23 | 3,980 | 3,990 | 3,960 | 3,985 | 1,100 | 3,985 |
| 2012-04-20 | 3,935 | 3,965 | 3,935 | 3,955 | 4,800 | 3,955 |
| 2012-04-19 | 4,010 | 4,010 | 3,930 | 3,940 | 8,600 | 3,940 |
| 2012-04-18 | 4,005 | 4,100 | 4,005 | 4,045 | 4,400 | 4,045 |
| 2012-04-17 | 4,040 | 4,070 | 4,030 | 4,055 | 1,800 | 4,055 |
| 2012-04-16 | 4,025 | 4,060 | 4,025 | 4,055 | 5,200 | 4,055 |
| 2012-04-13 | 3,990 | 4,050 | 3,990 | 4,050 | 5,100 | 4,050 |
| 2012-04-12 | 3,925 | 4,030 | 3,925 | 3,995 | 4,000 | 3,995 |
| 2012-04-11 | 3,925 | 3,930 | 3,885 | 3,910 | 6,400 | 3,910 |
| 2012-04-10 | 3,990 | 3,990 | 3,925 | 3,935 | 2,200 | 3,935 |
| 2012-04-09 | 3,990 | 3,990 | 3,950 | 3,950 | 7,300 | 3,950 |
| 2012-04-06 | 3,950 | 3,995 | 3,935 | 3,995 | 18,400 | 3,995 |
| 2012-04-05 | 3,930 | 3,960 | 3,930 | 3,955 | 1,800 | 3,955 |
| 2012-04-04 | 3,955 | 3,995 | 3,950 | 3,965 | 53,200 | 3,965 |
| 2012-04-03 | 4,050 | 4,075 | 4,050 | 4,075 | 900 | 4,075 |
| 2012-04-02 | 4,120 | 4,120 | 4,050 | 4,050 | 12,900 | 4,050 |
| 2012-03-30 | 4,180 | 4,180 | 4,105 | 4,125 | 10,900 | 4,125 |
| 2012-03-29 | 4,025 | 4,110 | 4,025 | 4,110 | 8,100 | 4,110 |
| 2012-03-28 | 4,000 | 4,035 | 3,935 | 4,030 | 12,600 | 4,030 |
| 2012-03-27 | 3,990 | 4,085 | 3,990 | 4,085 | 12,900 | 4,085 |
| 2012-03-26 | 4,050 | 4,050 | 3,970 | 3,970 | 14,300 | 3,970 |
| 2012-03-23 | 4,055 | 4,055 | 4,005 | 4,040 | 7,100 | 4,040 |
| 2012-03-22 | 3,940 | 4,050 | 3,940 | 4,050 | 3,800 | 4,050 |
| 2012-03-21 | 3,930 | 3,935 | 3,910 | 3,920 | 5,300 | 3,920 |
| 2012-03-19 | 3,895 | 3,930 | 3,895 | 3,910 | 1,700 | 3,910 |
| 2012-03-16 | 3,900 | 3,915 | 3,880 | 3,890 | 6,300 | 3,890 |
| 2012-03-15 | 3,820 | 3,890 | 3,820 | 3,885 | 4,300 | 3,885 |
| 2012-03-14 | 3,800 | 3,825 | 3,795 | 3,795 | 10,300 | 3,795 |
| 2012-03-13 | 3,845 | 3,845 | 3,810 | 3,810 | 2,700 | 3,810 |
| 2012-03-12 | 3,850 | 3,850 | 3,815 | 3,815 | 3,800 | 3,815 |
| 2012-03-09 | 3,830 | 3,835 | 3,805 | 3,835 | 72,800 | 3,835 |
| 2012-03-08 | 3,795 | 3,815 | 3,790 | 3,790 | 5,600 | 3,790 |
| 2012-03-07 | 3,810 | 3,810 | 3,755 | 3,810 | 8,300 | 3,810 |
| 2012-03-06 | 3,800 | 3,830 | 3,790 | 3,825 | 3,100 | 3,825 |
| 2012-03-05 | 3,805 | 3,810 | 3,780 | 3,810 | 4,000 | 3,810 |
| 2012-03-02 | 3,805 | 3,815 | 3,790 | 3,790 | 3,300 | 3,790 |
| 2012-03-01 | 3,735 | 3,760 | 3,725 | 3,760 | 7,900 | 3,760 |
| 2012-02-29 | 3,725 | 3,725 | 3,695 | 3,725 | 4,600 | 3,725 |
| 2012-02-28 | 3,715 | 3,720 | 3,680 | 3,720 | 6,900 | 3,720 |
| 2012-02-27 | 3,685 | 3,710 | 3,675 | 3,710 | 4,600 | 3,710 |
| 2012-02-24 | 3,685 | 3,715 | 3,680 | 3,680 | 6,900 | 3,680 |
| 2012-02-23 | 3,630 | 3,630 | 3,610 | 3,625 | 6,800 | 3,625 |
| 2012-02-22 | 3,605 | 3,665 | 3,605 | 3,630 | 5,300 | 3,630 |
| 2012-02-21 | 3,575 | 3,600 | 3,575 | 3,585 | 3,600 | 3,585 |
| 2012-02-20 | 3,620 | 3,620 | 3,575 | 3,575 | 4,700 | 3,575 |
| 2012-02-17 | 3,590 | 3,605 | 3,575 | 3,590 | 6,400 | 3,590 |
| 2012-02-16 | 3,600 | 3,600 | 3,555 | 3,570 | 5,600 | 3,570 |
| 2012-02-15 | 3,655 | 3,655 | 3,600 | 3,605 | 8,200 | 3,605 |
| 2012-02-14 | 3,560 | 3,660 | 3,560 | 3,660 | 2,400 | 3,660 |
| 2012-02-13 | 3,545 | 3,560 | 3,540 | 3,545 | 4,000 | 3,545 |
| 2012-02-10 | 3,580 | 3,580 | 3,525 | 3,550 | 6,200 | 3,550 |
| 2012-02-09 | 3,615 | 3,620 | 3,570 | 3,570 | 5,000 | 3,570 |
| 2012-02-08 | 3,655 | 3,660 | 3,615 | 3,640 | 10,900 | 3,640 |
| 2012-02-07 | 3,680 | 3,715 | 3,655 | 3,655 | 5,900 | 3,655 |
| 2012-02-06 | 3,625 | 3,650 | 3,615 | 3,635 | 6,900 | 3,635 |
| 2012-02-03 | 3,575 | 3,615 | 3,575 | 3,615 | 2,600 | 3,615 |
| 2012-02-02 | 3,625 | 3,660 | 3,575 | 3,580 | 6,000 | 3,580 |
| 2012-02-01 | 3,560 | 3,640 | 3,560 | 3,600 | 6,800 | 3,600 |
| 2012-01-31 | 3,480 | 3,525 | 3,475 | 3,525 | 2,000 | 3,525 |
| 2012-01-30 | 3,460 | 3,485 | 3,450 | 3,480 | 7,000 | 3,480 |
| 2012-01-27 | 3,485 | 3,520 | 3,460 | 3,460 | 9,000 | 3,460 |
| 2012-01-26 | 3,540 | 3,565 | 3,505 | 3,515 | 4,900 | 3,515 |
| 2012-01-25 | 3,565 | 3,580 | 3,555 | 3,575 | 2,300 | 3,575 |
| 2012-01-24 | 3,540 | 3,550 | 3,525 | 3,550 | 2,500 | 3,550 |
| 2012-01-23 | 3,475 | 3,535 | 3,470 | 3,535 | 2,800 | 3,535 |
| 2012-01-20 | 3,540 | 3,540 | 3,395 | 3,440 | 23,600 | 3,440 |
| 2012-01-19 | 3,680 | 3,680 | 3,560 | 3,575 | 10,500 | 3,575 |
| 2012-01-18 | 3,780 | 3,780 | 3,725 | 3,725 | 1,700 | 3,725 |
| 2012-01-17 | 3,770 | 3,770 | 3,745 | 3,745 | 1,400 | 3,745 |
| 2012-01-16 | 3,750 | 3,750 | 3,750 | 3,750 | 2,300 | 3,750 |
| 2012-01-13 | 3,760 | 3,780 | 3,755 | 3,775 | 3,500 | 3,775 |
| 2012-01-12 | 3,740 | 3,740 | 3,695 | 3,695 | 1,700 | 3,695 |
| 2012-01-11 | 3,760 | 3,760 | 3,730 | 3,730 | 800 | 3,730 |
| 2012-01-10 | 3,755 | 3,785 | 3,750 | 3,785 | 3,700 | 3,785 |
| 2012-01-06 | 3,720 | 3,745 | 3,720 | 3,730 | 5,400 | 3,730 |
| 2012-01-05 | 3,730 | 3,730 | 3,700 | 3,700 | 4,000 | 3,700 |
| 2012-01-04 | 3,740 | 3,740 | 3,715 | 3,725 | 4,000 | 3,725 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
