9832 (株)オートバックスセブン 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 | 3,600 | 3,650 | 3,600 | 3,625 | 3,500 | 1,208.33 |
| 2012-12-27 | 3,605 | 3,625 | 3,560 | 3,620 | 9,000 | 1,206.67 |
| 2012-12-26 | 3,495 | 3,575 | 3,495 | 3,575 | 3,600 | 1,191.67 |
| 2012-12-25 | 3,500 | 3,500 | 3,495 | 3,495 | 2,100 | 1,165 |
| 2012-12-21 | 3,460 | 3,475 | 3,450 | 3,450 | 4,800 | 1,150 |
| 2012-12-20 | 3,470 | 3,475 | 3,460 | 3,460 | 3,300 | 1,153.33 |
| 2012-12-19 | 3,495 | 3,495 | 3,450 | 3,470 | 4,100 | 1,156.67 |
| 2012-12-18 | 3,385 | 3,445 | 3,385 | 3,445 | 1,700 | 1,148.33 |
| 2012-12-17 | 3,455 | 3,455 | 3,375 | 3,375 | 2,000 | 1,125 |
| 2012-12-14 | 3,310 | 3,360 | 3,310 | 3,360 | 27,500 | 1,120 |
| 2012-12-13 | 3,425 | 3,425 | 3,340 | 3,355 | 2,900 | 1,118.33 |
| 2012-12-12 | 3,450 | 3,450 | 3,390 | 3,400 | 1,800 | 1,133.33 |
| 2012-12-11 | 3,440 | 3,440 | 3,385 | 3,400 | 1,100 | 1,133.33 |
| 2012-12-10 | 3,460 | 3,460 | 3,415 | 3,415 | 1,300 | 1,138.33 |
| 2012-12-07 | 3,420 | 3,420 | 3,365 | 3,390 | 1,900 | 1,130 |
| 2012-12-06 | 3,245 | 3,365 | 3,245 | 3,360 | 3,700 | 1,120 |
| 2012-12-05 | 3,225 | 3,300 | 3,225 | 3,235 | 2,000 | 1,078.33 |
| 2012-12-04 | 3,225 | 3,235 | 3,220 | 3,235 | 2,200 | 1,078.33 |
| 2012-12-03 | 3,220 | 3,220 | 3,215 | 3,220 | 1,400 | 1,073.33 |
| 2012-11-30 | 3,230 | 3,245 | 3,220 | 3,220 | 2,300 | 1,073.33 |
| 2012-11-29 | 3,270 | 3,270 | 3,230 | 3,230 | 2,100 | 1,076.67 |
| 2012-11-28 | 3,255 | 3,275 | 3,230 | 3,250 | 1,400 | 1,083.33 |
| 2012-11-27 | 3,250 | 3,250 | 3,225 | 3,235 | 4,000 | 1,078.33 |
| 2012-11-26 | 3,245 | 3,250 | 3,220 | 3,235 | 4,300 | 1,078.33 |
| 2012-11-22 | 3,215 | 3,215 | 3,195 | 3,195 | 3,000 | 1,065 |
| 2012-11-21 | 3,200 | 3,200 | 3,160 | 3,160 | 2,000 | 1,053.33 |
| 2012-11-20 | 3,195 | 3,195 | 3,180 | 3,190 | 7,600 | 1,063.33 |
| 2012-11-19 | 3,220 | 3,220 | 3,180 | 3,195 | 1,100 | 1,065 |
| 2012-11-16 | 3,190 | 3,210 | 3,190 | 3,200 | 1,600 | 1,066.67 |
| 2012-11-15 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 1,058.33 |
| 2012-11-14 | 3,145 | 3,155 | 3,135 | 3,135 | 1,800 | 1,045 |
| 2012-11-13 | 3,145 | 3,165 | 3,125 | 3,125 | 3,000 | 1,041.67 |
| 2012-11-12 | 3,200 | 3,200 | 3,120 | 3,135 | 2,000 | 1,045 |
| 2012-11-09 | 3,135 | 3,180 | 3,135 | 3,180 | 1,000 | 1,060 |
| 2012-11-08 | 3,170 | 3,170 | 3,130 | 3,130 | 800 | 1,043.33 |
| 2012-11-07 | 3,270 | 3,270 | 3,175 | 3,175 | 800 | 1,058.33 |
| 2012-11-06 | 3,250 | 3,250 | 3,220 | 3,220 | 900 | 1,073.33 |
| 2012-11-05 | 3,280 | 3,280 | 3,265 | 3,265 | 1,700 | 1,088.33 |
| 2012-11-02 | 3,315 | 3,315 | 3,285 | 3,300 | 1,300 | 1,100 |
| 2012-11-01 | 3,295 | 3,295 | 3,270 | 3,280 | 1,800 | 1,093.33 |
| 2012-10-31 | 3,405 | 3,405 | 3,290 | 3,290 | 2,700 | 1,096.67 |
| 2012-10-30 | 3,350 | 3,355 | 3,350 | 3,355 | 9,700 | 1,118.33 |
| 2012-10-29 | 3,255 | 3,350 | 3,255 | 3,350 | 1,300 | 1,116.67 |
| 2012-10-26 | 3,265 | 3,270 | 3,240 | 3,270 | 1,300 | 1,090 |
| 2012-10-25 | 3,280 | 3,280 | 3,240 | 3,275 | 17,200 | 1,091.67 |
| 2012-10-24 | 3,300 | 3,300 | 3,255 | 3,255 | 400 | 1,085 |
| 2012-10-23 | 3,285 | 3,290 | 3,265 | 3,265 | 1,500 | 1,088.33 |
| 2012-10-22 | 3,280 | 3,330 | 3,280 | 3,310 | 1,100 | 1,103.33 |
| 2012-10-19 | 3,265 | 3,335 | 3,265 | 3,300 | 2,100 | 1,100 |
| 2012-10-18 | 3,310 | 3,310 | 3,290 | 3,295 | 1,600 | 1,098.33 |
| 2012-10-17 | 3,305 | 3,375 | 3,280 | 3,285 | 1,300 | 1,095 |
| 2012-10-16 | 3,280 | 3,295 | 3,280 | 3,280 | 800 | 1,093.33 |
| 2012-10-15 | 3,240 | 3,275 | 3,220 | 3,220 | 400 | 1,073.33 |
| 2012-10-12 | 3,240 | 3,240 | 3,225 | 3,225 | 700 | 1,075 |
| 2012-10-11 | 3,220 | 3,220 | 3,200 | 3,200 | 700 | 1,066.67 |
| 2012-10-10 | 3,190 | 3,190 | 3,080 | 3,080 | 500 | 1,026.67 |
| 2012-10-09 | 3,120 | 3,260 | 3,120 | 3,235 | 1,900 | 1,078.33 |
| 2012-10-05 | 3,335 | 3,360 | 3,335 | 3,360 | 900 | 1,120 |
| 2012-10-04 | 3,360 | 3,370 | 3,360 | 3,360 | 400 | 1,120 |
| 2012-10-03 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 1,116.67 |
| 2012-10-02 | 3,475 | 3,490 | 3,335 | 3,350 | 1,500 | 1,116.67 |
| 2012-10-01 | 3,535 | 3,535 | 3,500 | 3,500 | 1,300 | 1,166.67 |
| 2012-09-28 | 3,600 | 3,600 | 3,530 | 3,530 | 1,600 | 1,176.67 |
| 2012-09-27 | 3,525 | 3,590 | 3,525 | 3,580 | 1,800 | 1,193.33 |
| 2012-09-26 | 3,535 | 3,565 | 3,535 | 3,540 | 7,800 | 1,180 |
| 2012-09-25 | 3,550 | 3,625 | 3,550 | 3,625 | 27,100 | 1,208.33 |
| 2012-09-24 | 3,540 | 3,595 | 3,540 | 3,595 | 4,600 | 1,198.33 |
| 2012-09-21 | 3,500 | 3,525 | 3,500 | 3,520 | 1,400 | 1,173.33 |
| 2012-09-20 | 3,530 | 3,530 | 3,500 | 3,500 | 3,200 | 1,166.67 |
| 2012-09-19 | 3,630 | 3,630 | 3,530 | 3,535 | 4,700 | 1,178.33 |
| 2012-09-18 | 3,655 | 3,680 | 3,630 | 3,635 | 1,200 | 1,211.67 |
| 2012-09-14 | 3,550 | 3,615 | 3,550 | 3,615 | 16,600 | 1,205 |
| 2012-09-13 | 3,565 | 3,565 | 3,535 | 3,540 | 1,000 | 1,180 |
| 2012-09-12 | 3,500 | 3,570 | 3,500 | 3,560 | 1,800 | 1,186.67 |
| 2012-09-11 | 3,560 | 3,560 | 3,490 | 3,500 | 3,700 | 1,166.67 |
| 2012-09-10 | 3,565 | 3,565 | 3,510 | 3,525 | 2,400 | 1,175 |
| 2012-09-07 | 3,595 | 3,610 | 3,535 | 3,535 | 1,400 | 1,178.33 |
| 2012-09-06 | 3,615 | 3,665 | 3,595 | 3,595 | 900 | 1,198.33 |
| 2012-09-05 | 3,670 | 3,670 | 3,600 | 3,610 | 1,700 | 1,203.33 |
| 2012-09-04 | 3,715 | 3,715 | 3,695 | 3,695 | 1,400 | 1,231.67 |
| 2012-09-03 | 3,675 | 3,725 | 3,675 | 3,705 | 1,100 | 1,235 |
| 2012-08-31 | 3,705 | 3,710 | 3,685 | 3,700 | 2,500 | 1,233.33 |
| 2012-08-30 | 3,765 | 3,765 | 3,700 | 3,700 | 2,300 | 1,233.33 |
| 2012-08-29 | 3,700 | 3,710 | 3,700 | 3,710 | 500 | 1,236.67 |
| 2012-08-28 | 3,720 | 3,750 | 3,650 | 3,695 | 1,900 | 1,231.67 |
| 2012-08-27 | 3,740 | 3,740 | 3,715 | 3,715 | 700 | 1,238.33 |
| 2012-08-24 | 3,655 | 3,725 | 3,655 | 3,725 | 200 | 1,241.67 |
| 2012-08-23 | 3,725 | 3,775 | 3,695 | 3,705 | 2,200 | 1,235 |
| 2012-08-22 | 3,705 | 3,705 | 3,690 | 3,700 | 1,600 | 1,233.33 |
| 2012-08-21 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 1,226.67 |
| 2012-08-20 | 3,690 | 3,690 | 3,655 | 3,655 | 700 | 1,218.33 |
| 2012-08-17 | 3,605 | 3,695 | 3,605 | 3,675 | 3,300 | 1,225 |
| 2012-08-16 | 3,620 | 3,620 | 3,595 | 3,595 | 1,500 | 1,198.33 |
| 2012-08-15 | 3,625 | 3,625 | 3,615 | 3,620 | 800 | 1,206.67 |
| 2012-08-14 | 3,625 | 3,625 | 3,615 | 3,625 | 1,800 | 1,208.33 |
| 2012-08-13 | 3,620 | 3,635 | 3,620 | 3,625 | 600 | 1,208.33 |
| 2012-08-10 | 3,680 | 3,680 | 3,620 | 3,630 | 1,900 | 1,210 |
| 2012-08-09 | 3,685 | 3,685 | 3,660 | 3,680 | 3,200 | 1,226.67 |
| 2012-08-08 | 3,640 | 3,690 | 3,640 | 3,645 | 2,600 | 1,215 |
| 2012-08-07 | 3,615 | 3,630 | 3,605 | 3,630 | 700 | 1,210 |
| 2012-08-06 | 3,510 | 3,600 | 3,510 | 3,595 | 3,700 | 1,198.33 |
| 2012-08-03 | 3,580 | 3,580 | 3,495 | 3,495 | 3,800 | 1,165 |
| 2012-08-02 | 3,765 | 3,765 | 3,590 | 3,590 | 6,200 | 1,196.67 |
| 2012-08-01 | 3,815 | 3,815 | 3,750 | 3,770 | 1,700 | 1,256.67 |
| 2012-07-31 | 3,850 | 3,910 | 3,850 | 3,880 | 1,700 | 1,293.33 |
| 2012-07-30 | 3,920 | 3,920 | 3,900 | 3,905 | 2,000 | 1,301.67 |
| 2012-07-27 | 3,845 | 3,870 | 3,845 | 3,870 | 200 | 1,290 |
| 2012-07-26 | 3,865 | 3,865 | 3,830 | 3,840 | 1,700 | 1,280 |
| 2012-07-25 | 3,910 | 3,920 | 3,860 | 3,860 | 800 | 1,286.67 |
| 2012-07-24 | 3,840 | 3,895 | 3,840 | 3,895 | 1,400 | 1,298.33 |
| 2012-07-23 | 3,860 | 3,905 | 3,845 | 3,845 | 4,600 | 1,281.67 |
| 2012-07-20 | 3,920 | 3,920 | 3,855 | 3,855 | 1,800 | 1,285 |
| 2012-07-19 | 3,960 | 3,960 | 3,930 | 3,930 | 1,300 | 1,310 |
| 2012-07-18 | 3,950 | 3,950 | 3,945 | 3,945 | 300 | 1,315 |
| 2012-07-17 | 3,935 | 3,990 | 3,935 | 3,990 | 300 | 1,330 |
| 2012-07-13 | 3,975 | 3,975 | 3,925 | 3,925 | 1,100 | 1,308.33 |
| 2012-07-12 | 3,980 | 3,980 | 3,980 | 3,980 | 900 | 1,326.67 |
| 2012-07-11 | 3,965 | 3,970 | 3,945 | 3,970 | 700 | 1,323.33 |
| 2012-07-10 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 1,335 |
| 2012-07-09 | 3,900 | 3,935 | 3,900 | 3,935 | 2,000 | 1,311.67 |
| 2012-07-06 | 4,055 | 4,055 | 3,940 | 3,940 | 500 | 1,313.33 |
| 2012-07-05 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 1,355 |
| 2012-07-04 | 4,035 | 4,090 | 4,035 | 4,075 | 1,900 | 1,358.33 |
| 2012-07-03 | 3,960 | 4,005 | 3,960 | 4,005 | 1,600 | 1,335 |
| 2012-07-02 | 3,975 | 3,975 | 3,945 | 3,945 | 1,700 | 1,315 |
| 2012-06-29 | 3,870 | 3,940 | 3,870 | 3,930 | 1,400 | 1,310 |
| 2012-06-28 | 3,855 | 3,905 | 3,855 | 3,905 | 1,900 | 1,301.67 |
| 2012-06-27 | 3,855 | 3,885 | 3,855 | 3,885 | 3,400 | 1,295 |
| 2012-06-26 | 3,870 | 3,900 | 3,870 | 3,880 | 3,700 | 1,293.33 |
| 2012-06-25 | 3,975 | 3,975 | 3,860 | 3,870 | 900 | 1,290 |
| 2012-06-22 | 3,935 | 3,935 | 3,905 | 3,905 | 200 | 1,301.67 |
| 2012-06-21 | 3,920 | 3,955 | 3,920 | 3,955 | 600 | 1,318.33 |
| 2012-06-20 | 3,880 | 3,915 | 3,860 | 3,915 | 700 | 1,305 |
| 2012-06-19 | 3,825 | 3,885 | 3,825 | 3,845 | 700 | 1,281.67 |
| 2012-06-18 | 3,880 | 3,920 | 3,860 | 3,860 | 1,200 | 1,286.67 |
| 2012-06-15 | 3,975 | 3,975 | 3,920 | 3,930 | 3,300 | 1,310 |
| 2012-06-14 | 3,970 | 4,000 | 3,965 | 3,965 | 400 | 1,321.67 |
| 2012-06-13 | 3,970 | 3,970 | 3,945 | 3,945 | 200 | 1,315 |
| 2012-06-12 | 3,910 | 3,935 | 3,910 | 3,935 | 2,700 | 1,311.67 |
| 2012-06-11 | 3,970 | 3,970 | 3,910 | 3,910 | 1,400 | 1,303.33 |
| 2012-06-08 | 4,015 | 4,015 | 3,960 | 3,965 | 20,100 | 1,321.67 |
| 2012-06-07 | 3,990 | 4,040 | 3,990 | 4,040 | 2,700 | 1,346.67 |
| 2012-06-06 | 3,985 | 3,985 | 3,975 | 3,975 | 1,800 | 1,325 |
| 2012-06-05 | 4,000 | 4,000 | 3,980 | 3,985 | 600 | 1,328.33 |
| 2012-06-04 | 3,955 | 3,995 | 3,955 | 3,995 | 1,700 | 1,331.67 |
| 2012-06-01 | 3,990 | 4,005 | 3,990 | 4,000 | 1,900 | 1,333.33 |
| 2012-05-31 | 3,975 | 4,030 | 3,975 | 4,030 | 700 | 1,343.33 |
| 2012-05-30 | 3,995 | 4,000 | 3,985 | 4,000 | 1,100 | 1,333.33 |
| 2012-05-29 | 4,000 | 4,000 | 3,975 | 3,980 | 1,000 | 1,326.67 |
| 2012-05-28 | 4,005 | 4,045 | 3,980 | 3,985 | 1,500 | 1,328.33 |
| 2012-05-25 | 4,020 | 4,030 | 4,005 | 4,030 | 1,000 | 1,343.33 |
| 2012-05-24 | 3,965 | 4,010 | 3,965 | 4,010 | 1,500 | 1,336.67 |
| 2012-05-23 | 3,920 | 3,985 | 3,920 | 3,960 | 4,700 | 1,320 |
| 2012-05-22 | 3,880 | 3,925 | 3,880 | 3,920 | 7,600 | 1,306.67 |
| 2012-05-21 | 3,850 | 3,870 | 3,845 | 3,845 | 1,200 | 1,281.67 |
| 2012-05-18 | 3,865 | 3,880 | 3,860 | 3,870 | 3,200 | 1,290 |
| 2012-05-17 | 3,890 | 3,910 | 3,865 | 3,865 | 900 | 1,288.33 |
| 2012-05-16 | 3,875 | 3,905 | 3,865 | 3,890 | 2,400 | 1,296.67 |
| 2012-05-15 | 3,875 | 3,930 | 3,875 | 3,895 | 1,400 | 1,298.33 |
| 2012-05-14 | 3,970 | 3,970 | 3,945 | 3,945 | 1,800 | 1,315 |
| 2012-05-11 | 4,080 | 4,110 | 4,025 | 4,030 | 6,600 | 1,343.33 |
| 2012-05-10 | 3,835 | 3,940 | 3,835 | 3,940 | 2,900 | 1,313.33 |
| 2012-05-09 | 3,860 | 3,880 | 3,830 | 3,880 | 3,400 | 1,293.33 |
| 2012-05-08 | 3,900 | 3,900 | 3,865 | 3,890 | 3,400 | 1,296.67 |
| 2012-05-07 | 3,785 | 3,880 | 3,785 | 3,880 | 1,500 | 1,293.33 |
| 2012-05-02 | 3,810 | 3,870 | 3,810 | 3,855 | 1,300 | 1,285 |
| 2012-05-01 | 3,865 | 3,865 | 3,810 | 3,830 | 1,400 | 1,276.67 |
| 2012-04-27 | 3,885 | 3,885 | 3,865 | 3,865 | 2,900 | 1,288.33 |
| 2012-04-26 | 3,835 | 3,860 | 3,835 | 3,860 | 200 | 1,286.67 |
| 2012-04-25 | 3,835 | 3,840 | 3,830 | 3,840 | 600 | 1,280 |
| 2012-04-24 | 3,775 | 3,820 | 3,775 | 3,810 | 2,400 | 1,270 |
| 2012-04-23 | 3,810 | 3,820 | 3,800 | 3,820 | 300 | 1,273.33 |
| 2012-04-20 | 3,825 | 3,825 | 3,810 | 3,810 | 1,600 | 1,270 |
| 2012-04-19 | 3,865 | 3,865 | 3,825 | 3,825 | 1,000 | 1,275 |
| 2012-04-18 | 3,815 | 3,890 | 3,815 | 3,890 | 1,400 | 1,296.67 |
| 2012-04-17 | 3,830 | 3,830 | 3,815 | 3,815 | 400 | 1,271.67 |
| 2012-04-16 | 3,820 | 3,825 | 3,795 | 3,825 | 1,800 | 1,275 |
| 2012-04-13 | 3,820 | 3,825 | 3,815 | 3,820 | 600 | 1,273.33 |
| 2012-04-12 | 3,820 | 3,820 | 3,810 | 3,810 | 1,500 | 1,270 |
| 2012-04-11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,300 | 1,276.67 |
| 2012-04-10 | 3,785 | 3,805 | 3,785 | 3,785 | 1,300 | 1,261.67 |
| 2012-04-09 | 3,785 | 3,810 | 3,750 | 3,780 | 3,400 | 1,260 |
| 2012-04-06 | 3,825 | 3,825 | 3,780 | 3,785 | 4,700 | 1,261.67 |
| 2012-04-05 | 3,825 | 3,825 | 3,805 | 3,815 | 800 | 1,271.67 |
| 2012-04-04 | 3,935 | 3,935 | 3,855 | 3,855 | 2,300 | 1,285 |
| 2012-04-03 | 3,950 | 4,000 | 3,950 | 3,955 | 500 | 1,318.33 |
| 2012-04-02 | 4,000 | 4,010 | 3,930 | 3,930 | 4,400 | 1,310 |
| 2012-03-30 | 3,990 | 4,010 | 3,990 | 4,010 | 1,700 | 1,336.67 |
| 2012-03-29 | 3,970 | 3,975 | 3,950 | 3,950 | 2,700 | 1,316.67 |
| 2012-03-28 | 3,910 | 3,970 | 3,880 | 3,970 | 7,100 | 1,323.33 |
| 2012-03-27 | 4,050 | 4,065 | 4,035 | 4,050 | 21,400 | 1,350 |
| 2012-03-26 | 4,085 | 4,085 | 4,030 | 4,030 | 6,000 | 1,343.33 |
| 2012-03-23 | 4,050 | 4,070 | 4,050 | 4,055 | 1,900 | 1,351.67 |
| 2012-03-22 | 3,985 | 4,070 | 3,985 | 4,070 | 2,000 | 1,356.67 |
| 2012-03-21 | 3,975 | 4,000 | 3,975 | 3,995 | 1,700 | 1,331.67 |
| 2012-03-19 | 3,965 | 3,965 | 3,955 | 3,955 | 1,000 | 1,318.33 |
| 2012-03-16 | 3,900 | 3,920 | 3,895 | 3,920 | 2,000 | 1,306.67 |
| 2012-03-15 | 3,870 | 3,900 | 3,870 | 3,885 | 1,200 | 1,295 |
| 2012-03-14 | 3,905 | 3,920 | 3,875 | 3,875 | 3,200 | 1,291.67 |
| 2012-03-13 | 3,895 | 3,895 | 3,860 | 3,870 | 2,500 | 1,290 |
| 2012-03-12 | 3,885 | 3,950 | 3,885 | 3,920 | 1,300 | 1,306.67 |
| 2012-03-09 | 3,930 | 3,950 | 3,920 | 3,945 | 23,900 | 1,315 |
| 2012-03-08 | 3,900 | 3,900 | 3,890 | 3,890 | 1,700 | 1,296.67 |
| 2012-03-07 | 3,910 | 3,910 | 3,910 | 3,910 | 1,900 | 1,303.33 |
| 2012-03-06 | 3,865 | 3,865 | 3,835 | 3,850 | 1,300 | 1,283.33 |
| 2012-03-05 | 3,875 | 3,875 | 3,860 | 3,860 | 1,100 | 1,286.67 |
| 2012-03-02 | 3,880 | 3,885 | 3,860 | 3,860 | 1,300 | 1,286.67 |
| 2012-03-01 | 3,870 | 3,905 | 3,860 | 3,890 | 2,300 | 1,296.67 |
| 2012-02-29 | 3,890 | 3,890 | 3,880 | 3,890 | 1,700 | 1,296.67 |
| 2012-02-28 | 3,920 | 3,920 | 3,880 | 3,890 | 3,300 | 1,296.67 |
| 2012-02-27 | 3,900 | 3,900 | 3,875 | 3,900 | 1,700 | 1,300 |
| 2012-02-24 | 3,925 | 3,925 | 3,880 | 3,880 | 1,900 | 1,293.33 |
| 2012-02-23 | 3,845 | 3,895 | 3,845 | 3,880 | 2,300 | 1,293.33 |
| 2012-02-22 | 3,760 | 3,845 | 3,760 | 3,845 | 2,100 | 1,281.67 |
| 2012-02-21 | 3,735 | 3,755 | 3,720 | 3,755 | 600 | 1,251.67 |
| 2012-02-20 | 3,755 | 3,755 | 3,740 | 3,740 | 300 | 1,246.67 |
| 2012-02-17 | 3,770 | 3,770 | 3,720 | 3,730 | 2,000 | 1,243.33 |
| 2012-02-16 | 3,750 | 3,750 | 3,725 | 3,730 | 1,600 | 1,243.33 |
| 2012-02-15 | 3,755 | 3,780 | 3,745 | 3,770 | 3,200 | 1,256.67 |
| 2012-02-14 | 3,700 | 3,750 | 3,700 | 3,750 | 900 | 1,250 |
| 2012-02-13 | 3,720 | 3,720 | 3,720 | 3,720 | 400 | 1,240 |
| 2012-02-10 | 3,720 | 3,720 | 3,700 | 3,720 | 1,600 | 1,240 |
| 2012-02-09 | 3,685 | 3,730 | 3,675 | 3,720 | 1,400 | 1,240 |
| 2012-02-08 | 3,705 | 3,715 | 3,700 | 3,705 | 3,900 | 1,235 |
| 2012-02-07 | 3,665 | 3,665 | 3,665 | 3,665 | 1,900 | 1,221.67 |
| 2012-02-06 | 3,645 | 3,695 | 3,645 | 3,685 | 900 | 1,228.33 |
| 2012-02-03 | 3,575 | 3,575 | 3,575 | 3,575 | 900 | 1,191.67 |
| 2012-02-02 | 3,580 | 3,590 | 3,575 | 3,590 | 1,600 | 1,196.67 |
| 2012-02-01 | 3,575 | 3,575 | 3,565 | 3,565 | 1,000 | 1,188.33 |
| 2012-01-31 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 1,185 |
| 2012-01-30 | 3,595 | 3,595 | 3,585 | 3,585 | 1,500 | 1,195 |
| 2012-01-27 | 3,555 | 3,585 | 3,555 | 3,585 | 600 | 1,195 |
| 2012-01-26 | 3,550 | 3,560 | 3,550 | 3,555 | 800 | 1,185 |
| 2012-01-25 | 3,565 | 3,570 | 3,540 | 3,570 | 2,100 | 1,190 |
| 2012-01-24 | 3,545 | 3,545 | 3,535 | 3,535 | 300 | 1,178.33 |
| 2012-01-23 | 3,555 | 3,555 | 3,525 | 3,535 | 600 | 1,178.33 |
| 2012-01-20 | 3,570 | 3,570 | 3,545 | 3,550 | 1,100 | 1,183.33 |
| 2012-01-19 | 3,530 | 3,565 | 3,530 | 3,530 | 1,400 | 1,176.67 |
| 2012-01-18 | 3,600 | 3,600 | 3,540 | 3,540 | 1,000 | 1,180 |
| 2012-01-17 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 1,190 |
| 2012-01-16 | 3,570 | 3,570 | 3,530 | 3,530 | 500 | 1,176.67 |
| 2012-01-13 | 3,580 | 3,585 | 3,560 | 3,565 | 1,300 | 1,188.33 |
| 2012-01-12 | 3,660 | 3,660 | 3,580 | 3,595 | 900 | 1,198.33 |
| 2012-01-11 | 3,665 | 3,680 | 3,665 | 3,680 | 200 | 1,226.67 |
| 2012-01-10 | 3,635 | 3,665 | 3,635 | 3,665 | 900 | 1,221.67 |
| 2012-01-06 | 3,555 | 3,590 | 3,555 | 3,590 | 1,300 | 1,196.67 |
| 2012-01-05 | 3,610 | 3,610 | 3,570 | 3,570 | 1,500 | 1,190 |
| 2012-01-04 | 3,565 | 3,615 | 3,565 | 3,610 | 1,800 | 1,203.33 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
