2317 (株)システナ 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 | 76,100 | 76,300 | 75,500 | 76,000 | 316 | 47.50 |
| 2012-12-27 | 76,000 | 76,600 | 75,000 | 75,600 | 534 | 47.25 |
| 2012-12-26 | 75,100 | 75,700 | 75,000 | 75,500 | 355 | 47.19 |
| 2012-12-25 | 74,100 | 75,000 | 74,100 | 74,900 | 381 | 46.81 |
| 2012-12-21 | 74,000 | 74,500 | 73,600 | 74,500 | 501 | 46.56 |
| 2012-12-20 | 73,900 | 74,300 | 73,800 | 74,000 | 402 | 46.25 |
| 2012-12-19 | 74,900 | 75,200 | 72,000 | 73,500 | 1,261 | 45.94 |
| 2012-12-18 | 76,000 | 76,400 | 75,000 | 75,000 | 405 | 46.88 |
| 2012-12-17 | 76,400 | 76,700 | 76,000 | 76,300 | 242 | 47.69 |
| 2012-12-14 | 75,600 | 76,000 | 75,500 | 76,000 | 616 | 47.50 |
| 2012-12-13 | 75,600 | 76,300 | 75,600 | 75,800 | 576 | 47.38 |
| 2012-12-12 | 74,900 | 76,300 | 74,400 | 75,300 | 822 | 47.06 |
| 2012-12-11 | 75,800 | 75,900 | 74,900 | 75,200 | 589 | 47 |
| 2012-12-10 | 75,300 | 76,100 | 74,600 | 75,800 | 325 | 47.38 |
| 2012-12-07 | 74,400 | 75,900 | 74,400 | 75,300 | 504 | 47.06 |
| 2012-12-06 | 76,300 | 76,300 | 75,500 | 75,900 | 447 | 47.44 |
| 2012-12-05 | 76,500 | 76,500 | 75,800 | 76,200 | 270 | 47.63 |
| 2012-12-04 | 75,100 | 76,500 | 75,100 | 76,300 | 378 | 47.69 |
| 2012-12-03 | 74,300 | 77,000 | 74,300 | 75,700 | 325 | 47.31 |
| 2012-11-30 | 77,600 | 77,600 | 74,000 | 74,000 | 626 | 46.25 |
| 2012-11-29 | 76,000 | 77,500 | 76,000 | 77,300 | 697 | 48.31 |
| 2012-11-28 | 74,900 | 75,500 | 74,600 | 75,300 | 654 | 47.06 |
| 2012-11-27 | 74,000 | 75,000 | 74,000 | 74,900 | 324 | 46.81 |
| 2012-11-26 | 74,600 | 75,000 | 73,600 | 74,000 | 433 | 46.25 |
| 2012-11-22 | 73,800 | 74,500 | 73,800 | 74,200 | 392 | 46.38 |
| 2012-11-21 | 74,700 | 74,700 | 73,300 | 73,500 | 389 | 45.94 |
| 2012-11-20 | 74,900 | 75,000 | 73,800 | 73,800 | 478 | 46.13 |
| 2012-11-19 | 72,200 | 74,600 | 72,200 | 74,300 | 614 | 46.44 |
| 2012-11-16 | 71,700 | 72,000 | 71,000 | 71,500 | 283 | 44.69 |
| 2012-11-15 | 70,200 | 71,200 | 70,200 | 71,200 | 247 | 44.50 |
| 2012-11-14 | 70,200 | 70,800 | 70,200 | 70,300 | 229 | 43.94 |
| 2012-11-13 | 71,900 | 72,100 | 70,400 | 71,000 | 602 | 44.38 |
| 2012-11-12 | 72,300 | 72,300 | 71,500 | 71,800 | 313 | 44.88 |
| 2012-11-09 | 71,000 | 71,700 | 71,000 | 71,700 | 275 | 44.81 |
| 2012-11-08 | 71,100 | 72,100 | 71,000 | 72,000 | 377 | 45 |
| 2012-11-07 | 71,500 | 72,500 | 71,300 | 72,400 | 405 | 45.25 |
| 2012-11-06 | 72,000 | 72,300 | 70,800 | 71,100 | 441 | 44.44 |
| 2012-11-05 | 72,000 | 72,800 | 72,000 | 72,700 | 356 | 45.44 |
| 2012-11-02 | 75,000 | 75,000 | 72,000 | 72,900 | 1,777 | 45.56 |
| 2012-11-01 | 68,100 | 69,100 | 67,800 | 68,000 | 336 | 42.50 |
| 2012-10-31 | 67,900 | 69,500 | 67,900 | 68,800 | 243 | 43 |
| 2012-10-30 | 68,900 | 70,700 | 67,600 | 67,800 | 693 | 42.38 |
| 2012-10-29 | 71,200 | 72,400 | 68,000 | 69,000 | 772 | 43.13 |
| 2012-10-26 | 72,100 | 72,500 | 71,400 | 72,000 | 420 | 45 |
| 2012-10-25 | 70,700 | 72,000 | 70,600 | 72,000 | 557 | 45 |
| 2012-10-24 | 71,000 | 71,600 | 70,500 | 71,100 | 667 | 44.44 |
| 2012-10-23 | 70,300 | 71,500 | 70,300 | 71,400 | 754 | 44.63 |
| 2012-10-22 | 69,200 | 70,500 | 69,200 | 70,300 | 660 | 43.94 |
| 2012-10-19 | 67,900 | 69,300 | 67,900 | 69,300 | 575 | 43.31 |
| 2012-10-18 | 67,000 | 68,000 | 66,900 | 67,900 | 570 | 42.44 |
| 2012-10-17 | 65,000 | 66,600 | 65,000 | 66,600 | 552 | 41.63 |
| 2012-10-16 | 64,900 | 65,000 | 64,700 | 65,000 | 188 | 40.63 |
| 2012-10-15 | 64,400 | 64,900 | 64,300 | 64,900 | 292 | 40.56 |
| 2012-10-12 | 64,200 | 64,700 | 64,200 | 64,400 | 213 | 40.25 |
| 2012-10-11 | 64,000 | 64,500 | 64,000 | 64,300 | 231 | 40.19 |
| 2012-10-10 | 63,900 | 65,100 | 63,700 | 64,400 | 746 | 40.25 |
| 2012-10-09 | 63,900 | 64,300 | 63,800 | 64,000 | 242 | 40 |
| 2012-10-05 | 63,500 | 64,100 | 63,500 | 63,900 | 168 | 39.94 |
| 2012-10-04 | 63,900 | 64,000 | 63,100 | 63,800 | 305 | 39.88 |
| 2012-10-03 | 63,900 | 64,100 | 63,800 | 63,800 | 279 | 39.88 |
| 2012-10-02 | 63,600 | 64,100 | 63,000 | 63,800 | 408 | 39.88 |
| 2012-10-01 | 61,300 | 64,100 | 60,600 | 63,700 | 467 | 39.81 |
| 2012-09-28 | 60,900 | 61,900 | 60,900 | 61,300 | 247 | 38.31 |
| 2012-09-27 | 61,900 | 62,800 | 61,100 | 61,100 | 403 | 38.19 |
| 2012-09-26 | 63,300 | 63,900 | 62,200 | 62,900 | 317 | 39.31 |
| 2012-09-25 | 63,900 | 64,500 | 63,800 | 64,500 | 472 | 40.31 |
| 2012-09-24 | 64,300 | 64,500 | 64,000 | 64,400 | 141 | 40.25 |
| 2012-09-21 | 63,400 | 64,300 | 63,400 | 64,100 | 194 | 40.06 |
| 2012-09-20 | 63,800 | 63,900 | 63,100 | 63,400 | 268 | 39.63 |
| 2012-09-19 | 64,300 | 64,300 | 63,400 | 63,800 | 291 | 39.88 |
| 2012-09-18 | 64,000 | 64,100 | 63,800 | 64,100 | 249 | 40.06 |
| 2012-09-14 | 63,800 | 63,900 | 63,600 | 63,900 | 314 | 39.94 |
| 2012-09-13 | 63,600 | 64,000 | 63,200 | 63,500 | 312 | 39.69 |
| 2012-09-12 | 63,500 | 64,100 | 63,500 | 63,600 | 175 | 39.75 |
| 2012-09-11 | 63,600 | 64,100 | 63,600 | 64,100 | 308 | 40.06 |
| 2012-09-10 | 63,500 | 64,000 | 63,500 | 64,000 | 165 | 40 |
| 2012-09-07 | 63,500 | 63,800 | 63,200 | 63,800 | 227 | 39.88 |
| 2012-09-06 | 63,000 | 63,600 | 63,000 | 63,400 | 182 | 39.63 |
| 2012-09-05 | 63,000 | 63,500 | 63,000 | 63,300 | 197 | 39.56 |
| 2012-09-04 | 63,000 | 63,800 | 62,900 | 63,800 | 242 | 39.88 |
| 2012-09-03 | 63,000 | 63,200 | 62,800 | 62,800 | 169 | 39.25 |
| 2012-08-31 | 63,100 | 63,600 | 63,000 | 63,000 | 143 | 39.38 |
| 2012-08-30 | 64,300 | 64,300 | 63,400 | 63,500 | 159 | 39.69 |
| 2012-08-29 | 63,100 | 64,000 | 63,100 | 64,000 | 305 | 40 |
| 2012-08-28 | 63,000 | 63,200 | 62,900 | 63,000 | 178 | 39.38 |
| 2012-08-27 | 63,000 | 63,200 | 63,000 | 63,000 | 158 | 39.38 |
| 2012-08-24 | 62,900 | 63,300 | 62,900 | 63,000 | 143 | 39.38 |
| 2012-08-23 | 63,300 | 63,300 | 62,900 | 63,200 | 110 | 39.50 |
| 2012-08-22 | 63,400 | 63,400 | 63,000 | 63,400 | 104 | 39.63 |
| 2012-08-21 | 62,800 | 63,400 | 62,800 | 63,400 | 230 | 39.63 |
| 2012-08-20 | 62,600 | 62,800 | 62,500 | 62,700 | 160 | 39.19 |
| 2012-08-17 | 62,300 | 62,600 | 62,000 | 62,600 | 272 | 39.13 |
| 2012-08-16 | 62,400 | 62,400 | 62,000 | 62,300 | 100 | 38.94 |
| 2012-08-15 | 62,900 | 62,900 | 62,200 | 62,400 | 202 | 39 |
| 2012-08-14 | 61,800 | 62,500 | 61,400 | 62,200 | 334 | 38.88 |
| 2012-08-13 | 62,000 | 62,000 | 61,600 | 61,800 | 100 | 38.63 |
| 2012-08-10 | 62,200 | 62,300 | 61,900 | 62,000 | 132 | 38.75 |
| 2012-08-09 | 62,400 | 62,500 | 61,800 | 62,200 | 188 | 38.88 |
| 2012-08-08 | 61,700 | 62,400 | 61,500 | 62,400 | 330 | 39 |
| 2012-08-07 | 60,500 | 61,100 | 60,500 | 61,000 | 360 | 38.13 |
| 2012-08-06 | 60,300 | 60,700 | 60,300 | 60,500 | 327 | 37.81 |
| 2012-08-03 | 60,200 | 60,600 | 59,900 | 59,900 | 675 | 37.44 |
| 2012-08-02 | 61,000 | 62,900 | 61,000 | 62,000 | 576 | 38.75 |
| 2012-08-01 | 61,100 | 61,500 | 60,800 | 61,000 | 156 | 38.13 |
| 2012-07-31 | 61,300 | 61,900 | 61,000 | 61,500 | 177 | 38.44 |
| 2012-07-30 | 61,000 | 61,900 | 61,000 | 61,800 | 187 | 38.63 |
| 2012-07-27 | 61,900 | 62,900 | 61,500 | 61,700 | 131 | 38.56 |
| 2012-07-26 | 60,500 | 61,500 | 60,300 | 61,500 | 263 | 38.44 |
| 2012-07-25 | 60,500 | 60,900 | 60,200 | 60,500 | 427 | 37.81 |
| 2012-07-24 | 61,500 | 61,500 | 60,800 | 60,900 | 488 | 38.06 |
| 2012-07-23 | 62,300 | 62,700 | 61,800 | 61,800 | 421 | 38.63 |
| 2012-07-20 | 62,600 | 63,100 | 62,300 | 62,300 | 179 | 38.94 |
| 2012-07-19 | 62,200 | 63,500 | 62,200 | 63,000 | 151 | 39.38 |
| 2012-07-18 | 63,400 | 63,800 | 62,800 | 62,800 | 126 | 39.25 |
| 2012-07-17 | 63,900 | 64,300 | 63,100 | 63,100 | 216 | 39.44 |
| 2012-07-13 | 64,200 | 64,300 | 64,000 | 64,000 | 178 | 40 |
| 2012-07-12 | 63,900 | 64,500 | 63,800 | 64,200 | 271 | 40.13 |
| 2012-07-11 | 63,600 | 64,200 | 63,600 | 63,700 | 122 | 39.81 |
| 2012-07-10 | 63,600 | 64,200 | 63,600 | 63,700 | 246 | 39.81 |
| 2012-07-09 | 63,800 | 64,100 | 63,300 | 63,600 | 162 | 39.75 |
| 2012-07-06 | 64,500 | 64,700 | 63,800 | 64,000 | 273 | 40 |
| 2012-07-05 | 64,000 | 64,600 | 63,900 | 64,400 | 337 | 40.25 |
| 2012-07-04 | 64,100 | 64,300 | 63,900 | 64,100 | 282 | 40.06 |
| 2012-07-03 | 63,700 | 64,200 | 63,500 | 63,900 | 307 | 39.94 |
| 2012-07-02 | 64,000 | 64,000 | 63,500 | 63,700 | 237 | 39.81 |
| 2012-06-29 | 62,300 | 63,900 | 62,300 | 63,200 | 299 | 39.50 |
| 2012-06-28 | 62,300 | 62,900 | 61,500 | 62,800 | 195 | 39.25 |
| 2012-06-27 | 61,700 | 62,800 | 61,700 | 62,200 | 127 | 38.88 |
| 2012-06-26 | 61,400 | 62,900 | 61,400 | 61,900 | 320 | 38.69 |
| 2012-06-25 | 62,900 | 63,200 | 62,000 | 62,000 | 224 | 38.75 |
| 2012-06-22 | 63,300 | 63,800 | 62,300 | 63,600 | 490 | 39.75 |
| 2012-06-21 | 64,100 | 64,200 | 63,600 | 64,000 | 669 | 40 |
| 2012-06-20 | 62,500 | 63,000 | 62,100 | 62,300 | 358 | 38.94 |
| 2012-06-19 | 60,700 | 62,400 | 60,700 | 62,000 | 493 | 38.75 |
| 2012-06-18 | 59,100 | 62,500 | 59,100 | 60,900 | 911 | 38.06 |
| 2012-06-15 | 59,100 | 59,500 | 58,600 | 58,900 | 226 | 36.81 |
| 2012-06-14 | 60,000 | 60,000 | 59,000 | 59,600 | 372 | 37.25 |
| 2012-06-13 | 60,800 | 60,800 | 59,500 | 59,900 | 301 | 37.44 |
| 2012-06-12 | 60,000 | 60,500 | 59,900 | 60,500 | 178 | 37.81 |
| 2012-06-11 | 60,900 | 60,900 | 60,200 | 60,200 | 70 | 37.63 |
| 2012-06-08 | 60,400 | 61,200 | 59,900 | 60,400 | 385 | 37.75 |
| 2012-06-07 | 60,800 | 61,200 | 59,900 | 61,100 | 189 | 38.19 |
| 2012-06-06 | 59,400 | 60,400 | 59,400 | 60,400 | 173 | 37.75 |
| 2012-06-05 | 58,500 | 60,700 | 58,500 | 60,400 | 434 | 37.75 |
| 2012-06-04 | 59,000 | 59,500 | 58,700 | 58,900 | 851 | 36.81 |
| 2012-06-01 | 61,900 | 61,900 | 60,500 | 60,900 | 214 | 38.06 |
| 2012-05-31 | 59,500 | 62,000 | 59,500 | 62,000 | 652 | 38.75 |
| 2012-05-30 | 60,700 | 60,700 | 59,600 | 60,200 | 330 | 37.63 |
| 2012-05-29 | 58,500 | 60,400 | 58,500 | 60,400 | 462 | 37.75 |
| 2012-05-28 | 57,500 | 58,800 | 57,300 | 58,200 | 386 | 36.38 |
| 2012-05-25 | 58,500 | 58,500 | 56,700 | 58,100 | 262 | 36.31 |
| 2012-05-24 | 58,000 | 58,500 | 57,700 | 58,200 | 181 | 36.38 |
| 2012-05-23 | 58,600 | 59,000 | 57,600 | 58,000 | 609 | 36.25 |
| 2012-05-22 | 58,000 | 58,400 | 57,800 | 58,200 | 494 | 36.38 |
| 2012-05-21 | 57,600 | 58,600 | 57,500 | 58,100 | 704 | 36.31 |
| 2012-05-18 | 56,800 | 57,500 | 56,600 | 57,500 | 533 | 35.94 |
| 2012-05-17 | 56,700 | 57,900 | 56,700 | 57,500 | 316 | 35.94 |
| 2012-05-16 | 56,800 | 57,700 | 56,700 | 57,400 | 484 | 35.88 |
| 2012-05-15 | 57,700 | 58,000 | 56,400 | 56,700 | 1,415 | 35.44 |
| 2012-05-14 | 55,600 | 56,400 | 55,000 | 55,200 | 362 | 34.50 |
| 2012-05-11 | 58,400 | 58,600 | 56,300 | 56,500 | 598 | 35.31 |
| 2012-05-10 | 58,500 | 59,800 | 58,200 | 58,500 | 649 | 36.56 |
| 2012-05-09 | 60,700 | 60,700 | 59,500 | 60,500 | 299 | 37.81 |
| 2012-05-08 | 59,800 | 61,000 | 59,700 | 60,800 | 229 | 38 |
| 2012-05-07 | 60,100 | 60,600 | 59,700 | 59,700 | 403 | 37.31 |
| 2012-05-02 | 61,300 | 61,700 | 60,400 | 61,700 | 311 | 38.56 |
| 2012-05-01 | 61,200 | 61,400 | 60,300 | 60,300 | 362 | 37.69 |
| 2012-04-27 | 62,800 | 63,100 | 60,400 | 61,200 | 502 | 38.25 |
| 2012-04-26 | 63,400 | 63,700 | 62,800 | 63,000 | 210 | 39.38 |
| 2012-04-25 | 63,800 | 64,100 | 63,000 | 63,600 | 195 | 39.75 |
| 2012-04-24 | 63,200 | 64,200 | 62,900 | 63,500 | 499 | 39.69 |
| 2012-04-23 | 61,500 | 64,500 | 61,500 | 64,500 | 1,450 | 40.31 |
| 2012-04-20 | 61,000 | 61,300 | 60,500 | 61,100 | 223 | 38.19 |
| 2012-04-19 | 60,400 | 61,200 | 60,400 | 60,600 | 203 | 37.88 |
| 2012-04-18 | 59,800 | 60,900 | 59,700 | 60,300 | 458 | 37.69 |
| 2012-04-17 | 58,100 | 59,700 | 58,100 | 59,300 | 254 | 37.06 |
| 2012-04-16 | 58,400 | 58,900 | 58,100 | 58,300 | 427 | 36.44 |
| 2012-04-13 | 58,300 | 58,600 | 58,000 | 58,200 | 285 | 36.38 |
| 2012-04-12 | 58,200 | 58,500 | 57,500 | 58,200 | 403 | 36.38 |
| 2012-04-11 | 58,000 | 58,400 | 57,500 | 58,200 | 309 | 36.38 |
| 2012-04-10 | 59,000 | 59,500 | 58,700 | 58,700 | 302 | 36.69 |
| 2012-04-09 | 58,900 | 59,700 | 58,900 | 59,200 | 244 | 37 |
| 2012-04-06 | 60,700 | 60,800 | 59,500 | 59,900 | 224 | 37.44 |
| 2012-04-05 | 58,600 | 60,500 | 58,300 | 60,500 | 555 | 37.81 |
| 2012-04-04 | 60,700 | 61,100 | 59,000 | 59,000 | 1,002 | 36.88 |
| 2012-04-03 | 62,000 | 62,200 | 61,600 | 61,900 | 429 | 38.69 |
| 2012-04-02 | 61,000 | 62,500 | 61,000 | 61,900 | 530 | 38.69 |
| 2012-03-30 | 61,000 | 61,400 | 60,600 | 61,000 | 494 | 38.13 |
| 2012-03-29 | 62,400 | 62,900 | 61,500 | 61,500 | 958 | 38.44 |
| 2012-03-28 | 62,300 | 63,300 | 62,100 | 62,900 | 816 | 39.31 |
| 2012-03-27 | 64,800 | 64,900 | 63,900 | 64,900 | 1,088 | 40.56 |
| 2012-03-26 | 64,200 | 65,100 | 64,200 | 64,800 | 758 | 40.50 |
| 2012-03-23 | 63,400 | 65,100 | 63,100 | 64,600 | 814 | 40.38 |
| 2012-03-22 | 63,500 | 64,400 | 63,400 | 63,900 | 530 | 39.94 |
| 2012-03-21 | 64,900 | 65,400 | 63,500 | 63,500 | 927 | 39.69 |
| 2012-03-19 | 65,000 | 65,200 | 64,300 | 64,900 | 489 | 40.56 |
| 2012-03-16 | 63,300 | 64,400 | 62,900 | 64,200 | 908 | 40.13 |
| 2012-03-15 | 62,400 | 63,300 | 62,400 | 63,100 | 551 | 39.44 |
| 2012-03-14 | 62,800 | 62,800 | 62,000 | 62,200 | 571 | 38.88 |
| 2012-03-13 | 61,400 | 62,400 | 61,300 | 61,500 | 397 | 38.44 |
| 2012-03-12 | 61,700 | 61,900 | 61,300 | 61,300 | 224 | 38.31 |
| 2012-03-09 | 61,400 | 62,100 | 60,600 | 61,700 | 832 | 38.56 |
| 2012-03-08 | 60,700 | 61,600 | 60,500 | 61,100 | 480 | 38.19 |
| 2012-03-07 | 59,300 | 60,300 | 58,700 | 60,300 | 517 | 37.69 |
| 2012-03-06 | 59,600 | 60,400 | 59,600 | 59,800 | 466 | 37.38 |
| 2012-03-05 | 61,000 | 61,000 | 59,900 | 60,000 | 269 | 37.50 |
| 2012-03-02 | 59,500 | 60,100 | 59,000 | 60,100 | 343 | 37.56 |
| 2012-03-01 | 59,900 | 60,800 | 58,900 | 59,100 | 490 | 36.94 |
| 2012-02-29 | 61,400 | 61,400 | 60,000 | 60,000 | 528 | 37.50 |
| 2012-02-28 | 59,500 | 60,600 | 58,600 | 60,500 | 700 | 37.81 |
| 2012-02-27 | 61,500 | 61,600 | 60,200 | 60,500 | 827 | 37.81 |
| 2012-02-24 | 62,400 | 62,400 | 60,600 | 61,100 | 921 | 38.19 |
| 2012-02-23 | 60,500 | 63,000 | 60,300 | 62,700 | 816 | 39.19 |
| 2012-02-22 | 58,900 | 60,600 | 58,700 | 60,400 | 620 | 37.75 |
| 2012-02-21 | 57,700 | 58,800 | 57,700 | 58,500 | 370 | 36.56 |
| 2012-02-20 | 58,500 | 58,500 | 57,500 | 57,700 | 461 | 36.06 |
| 2012-02-17 | 57,200 | 57,800 | 57,000 | 57,400 | 484 | 35.88 |
| 2012-02-16 | 56,500 | 57,100 | 56,200 | 56,600 | 535 | 35.38 |
| 2012-02-15 | 55,500 | 56,500 | 55,300 | 56,400 | 630 | 35.25 |
| 2012-02-14 | 55,400 | 55,600 | 55,100 | 55,500 | 394 | 34.69 |
| 2012-02-13 | 54,300 | 56,600 | 54,200 | 55,200 | 791 | 34.50 |
| 2012-02-10 | 54,100 | 54,300 | 54,000 | 54,100 | 290 | 33.81 |
| 2012-02-09 | 54,000 | 54,200 | 53,500 | 53,900 | 420 | 33.69 |
| 2012-02-08 | 53,900 | 54,200 | 53,700 | 54,200 | 554 | 33.88 |
| 2012-02-07 | 54,000 | 54,200 | 53,400 | 53,800 | 476 | 33.63 |
| 2012-02-06 | 55,000 | 55,400 | 53,300 | 53,600 | 961 | 33.50 |
| 2012-02-03 | 55,000 | 55,600 | 53,700 | 54,800 | 1,059 | 34.25 |
| 2012-02-02 | 52,900 | 53,000 | 51,800 | 52,600 | 574 | 32.88 |
| 2012-02-01 | 51,700 | 53,100 | 51,700 | 52,900 | 403 | 33.06 |
| 2012-01-31 | 51,600 | 52,000 | 51,300 | 51,900 | 515 | 32.44 |
| 2012-01-30 | 51,000 | 51,800 | 51,000 | 51,500 | 560 | 32.19 |
| 2012-01-27 | 50,600 | 51,300 | 50,600 | 51,100 | 404 | 31.94 |
| 2012-01-26 | 51,700 | 51,700 | 50,700 | 50,900 | 803 | 31.81 |
| 2012-01-25 | 51,200 | 52,000 | 50,700 | 51,900 | 576 | 32.44 |
| 2012-01-24 | 52,000 | 52,000 | 51,000 | 51,300 | 499 | 32.06 |
| 2012-01-23 | 52,000 | 52,200 | 51,500 | 51,600 | 473 | 32.25 |
| 2012-01-20 | 51,100 | 52,400 | 51,100 | 52,100 | 558 | 32.56 |
| 2012-01-19 | 51,800 | 52,400 | 51,300 | 51,400 | 246 | 32.13 |
| 2012-01-18 | 52,200 | 52,700 | 51,600 | 51,800 | 334 | 32.38 |
| 2012-01-17 | 51,600 | 52,800 | 51,600 | 52,000 | 427 | 32.50 |
| 2012-01-16 | 51,500 | 51,900 | 51,000 | 51,600 | 755 | 32.25 |
| 2012-01-13 | 53,200 | 53,400 | 52,200 | 52,300 | 300 | 32.69 |
| 2012-01-12 | 54,200 | 54,500 | 53,600 | 53,600 | 463 | 33.50 |
| 2012-01-11 | 54,400 | 54,600 | 54,300 | 54,300 | 420 | 33.94 |
| 2012-01-10 | 53,900 | 54,500 | 53,300 | 54,300 | 442 | 33.94 |
| 2012-01-06 | 53,500 | 53,800 | 53,100 | 53,800 | 534 | 33.63 |
| 2012-01-05 | 53,300 | 53,600 | 53,100 | 53,500 | 241 | 33.44 |
| 2012-01-04 | 54,000 | 54,000 | 53,000 | 53,300 | 622 | 33.31 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
