3319 (株)ゴルフダイジェスト・オンライン 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 | 8,100 | 8,350 | 7,910 | 8,100 | 389 | 81 |
| 2012-12-27 | 8,150 | 8,430 | 7,970 | 8,060 | 668 | 80.60 |
| 2012-12-26 | 7,890 | 8,000 | 7,800 | 8,000 | 233 | 80 |
| 2012-12-25 | 7,900 | 7,940 | 7,750 | 7,800 | 254 | 78 |
| 2012-12-21 | 7,850 | 7,900 | 7,710 | 7,820 | 145 | 78.20 |
| 2012-12-20 | 8,000 | 8,100 | 7,780 | 7,780 | 504 | 77.80 |
| 2012-12-19 | 8,060 | 8,300 | 8,010 | 8,100 | 401 | 81 |
| 2012-12-18 | 7,930 | 8,150 | 7,930 | 8,100 | 140 | 81 |
| 2012-12-17 | 7,810 | 8,130 | 7,800 | 8,000 | 541 | 80 |
| 2012-12-14 | 7,660 | 7,800 | 7,550 | 7,800 | 185 | 78 |
| 2012-12-13 | 7,590 | 7,870 | 7,530 | 7,660 | 432 | 76.60 |
| 2012-12-12 | 7,600 | 7,690 | 7,480 | 7,520 | 363 | 75.20 |
| 2012-12-11 | 7,800 | 7,800 | 7,590 | 7,590 | 210 | 75.90 |
| 2012-12-10 | 7,830 | 7,850 | 7,710 | 7,730 | 70 | 77.30 |
| 2012-12-07 | 7,800 | 7,800 | 7,680 | 7,680 | 34 | 76.80 |
| 2012-12-06 | 7,730 | 7,830 | 7,610 | 7,780 | 47 | 77.80 |
| 2012-12-05 | 7,790 | 7,850 | 7,600 | 7,730 | 264 | 77.30 |
| 2012-12-04 | 7,950 | 7,950 | 7,630 | 7,700 | 262 | 77 |
| 2012-12-03 | 8,160 | 8,310 | 7,800 | 7,950 | 488 | 79.50 |
| 2012-11-30 | 7,750 | 8,300 | 7,750 | 8,010 | 491 | 80.10 |
| 2012-11-29 | 7,510 | 7,730 | 7,500 | 7,700 | 139 | 77 |
| 2012-11-28 | 7,450 | 7,570 | 7,450 | 7,490 | 38 | 74.90 |
| 2012-11-27 | 7,370 | 7,540 | 7,370 | 7,400 | 23 | 74 |
| 2012-11-26 | 7,460 | 7,600 | 7,310 | 7,350 | 292 | 73.50 |
| 2012-11-22 | 7,440 | 7,550 | 7,420 | 7,430 | 132 | 74.30 |
| 2012-11-21 | 7,590 | 7,830 | 7,550 | 7,550 | 301 | 75.50 |
| 2012-11-20 | 7,500 | 7,550 | 7,390 | 7,550 | 35 | 75.50 |
| 2012-11-19 | 7,600 | 7,600 | 7,390 | 7,490 | 342 | 74.90 |
| 2012-11-16 | 7,300 | 7,690 | 7,250 | 7,500 | 806 | 75 |
| 2012-11-15 | 7,370 | 7,390 | 7,360 | 7,390 | 26 | 73.90 |
| 2012-11-13 | 7,250 | 7,400 | 7,250 | 7,390 | 4 | 73.90 |
| 2012-11-12 | 7,200 | 7,400 | 7,130 | 7,400 | 97 | 74 |
| 2012-11-09 | 7,120 | 7,200 | 7,050 | 7,200 | 105 | 72 |
| 2012-11-08 | 7,210 | 7,210 | 7,110 | 7,110 | 20 | 71.10 |
| 2012-11-07 | 7,210 | 7,290 | 7,210 | 7,210 | 17 | 72.10 |
| 2012-11-06 | 7,270 | 7,500 | 7,270 | 7,290 | 22 | 72.90 |
| 2012-11-05 | 7,100 | 7,400 | 7,100 | 7,280 | 92 | 72.80 |
| 2012-11-02 | 7,100 | 7,110 | 7,070 | 7,100 | 8 | 71 |
| 2012-11-01 | 7,180 | 7,190 | 7,080 | 7,080 | 70 | 70.80 |
| 2012-10-31 | 7,190 | 7,200 | 7,050 | 7,100 | 166 | 71 |
| 2012-10-30 | 7,200 | 7,200 | 7,190 | 7,190 | 15 | 71.90 |
| 2012-10-29 | 7,260 | 7,260 | 7,100 | 7,190 | 90 | 71.90 |
| 2012-10-26 | 7,350 | 7,500 | 7,280 | 7,280 | 49 | 72.80 |
| 2012-10-25 | 7,480 | 7,500 | 7,300 | 7,500 | 111 | 75 |
| 2012-10-24 | 7,550 | 7,600 | 7,390 | 7,480 | 67 | 74.80 |
| 2012-10-23 | 7,500 | 7,580 | 7,500 | 7,580 | 59 | 75.80 |
| 2012-10-22 | 7,240 | 7,500 | 7,240 | 7,500 | 38 | 75 |
| 2012-10-19 | 7,400 | 7,600 | 7,400 | 7,540 | 158 | 75.40 |
| 2012-10-18 | 7,150 | 7,350 | 7,130 | 7,350 | 68 | 73.50 |
| 2012-10-17 | 7,200 | 7,250 | 7,170 | 7,180 | 36 | 71.80 |
| 2012-10-16 | 7,220 | 7,220 | 7,040 | 7,220 | 77 | 72.20 |
| 2012-10-15 | 7,300 | 7,300 | 7,200 | 7,250 | 54 | 72.50 |
| 2012-10-12 | 7,360 | 7,360 | 7,260 | 7,300 | 32 | 73 |
| 2012-10-11 | 7,340 | 7,400 | 7,260 | 7,390 | 49 | 73.90 |
| 2012-10-10 | 7,320 | 7,400 | 7,320 | 7,340 | 56 | 73.40 |
| 2012-10-09 | 7,320 | 7,480 | 7,320 | 7,380 | 30 | 73.80 |
| 2012-10-05 | 7,310 | 7,340 | 7,300 | 7,310 | 15 | 73.10 |
| 2012-10-04 | 7,390 | 7,400 | 7,250 | 7,300 | 95 | 73 |
| 2012-10-03 | 7,510 | 7,510 | 7,400 | 7,400 | 51 | 74 |
| 2012-10-02 | 7,500 | 7,500 | 7,400 | 7,400 | 38 | 74 |
| 2012-10-01 | 7,500 | 7,610 | 7,350 | 7,550 | 114 | 75.50 |
| 2012-09-28 | 7,590 | 7,640 | 7,510 | 7,640 | 96 | 76.40 |
| 2012-09-27 | 7,480 | 7,600 | 7,480 | 7,600 | 10 | 76 |
| 2012-09-26 | 7,360 | 7,570 | 7,360 | 7,470 | 44 | 74.70 |
| 2012-09-25 | 7,600 | 7,850 | 7,450 | 7,450 | 307 | 74.50 |
| 2012-09-24 | 7,750 | 7,870 | 7,700 | 7,700 | 85 | 77 |
| 2012-09-21 | 7,640 | 8,490 | 7,640 | 7,900 | 307 | 79 |
| 2012-09-20 | 7,500 | 7,610 | 7,500 | 7,530 | 68 | 75.30 |
| 2012-09-19 | 7,500 | 7,500 | 7,420 | 7,470 | 29 | 74.70 |
| 2012-09-18 | 7,500 | 7,510 | 7,500 | 7,500 | 49 | 75 |
| 2012-09-14 | 7,640 | 7,650 | 7,510 | 7,520 | 149 | 75.20 |
| 2012-09-13 | 7,690 | 7,690 | 7,640 | 7,670 | 39 | 76.70 |
| 2012-09-12 | 7,700 | 7,710 | 7,690 | 7,690 | 54 | 76.90 |
| 2012-09-11 | 7,710 | 7,720 | 7,710 | 7,720 | 75 | 77.20 |
| 2012-09-10 | 7,710 | 7,730 | 7,710 | 7,720 | 15 | 77.20 |
| 2012-09-07 | 7,750 | 7,750 | 7,710 | 7,710 | 15 | 77.10 |
| 2012-09-06 | 7,950 | 7,970 | 7,710 | 7,720 | 171 | 77.20 |
| 2012-09-05 | 7,910 | 7,950 | 7,910 | 7,950 | 15 | 79.50 |
| 2012-09-04 | 7,920 | 7,940 | 7,910 | 7,920 | 35 | 79.20 |
| 2012-09-03 | 8,060 | 8,060 | 7,910 | 7,910 | 141 | 79.10 |
| 2012-08-31 | 8,020 | 8,050 | 7,910 | 7,910 | 93 | 79.10 |
| 2012-08-30 | 8,100 | 8,100 | 8,010 | 8,010 | 45 | 80.10 |
| 2012-08-29 | 8,100 | 8,100 | 8,060 | 8,060 | 25 | 80.60 |
| 2012-08-28 | 8,100 | 8,180 | 8,060 | 8,060 | 60 | 80.60 |
| 2012-08-27 | 8,190 | 8,190 | 8,050 | 8,080 | 60 | 80.80 |
| 2012-08-24 | 8,050 | 8,190 | 8,010 | 8,160 | 15 | 81.60 |
| 2012-08-23 | 8,060 | 8,060 | 8,050 | 8,050 | 64 | 80.50 |
| 2012-08-22 | 8,150 | 8,150 | 8,060 | 8,100 | 23 | 81 |
| 2012-08-21 | 8,200 | 8,200 | 8,150 | 8,150 | 12 | 81.50 |
| 2012-08-20 | 8,240 | 8,240 | 8,240 | 8,240 | 2 | 82.40 |
| 2012-08-17 | 8,110 | 8,280 | 8,100 | 8,180 | 14 | 81.80 |
| 2012-08-16 | 8,170 | 8,180 | 8,170 | 8,180 | 9 | 81.80 |
| 2012-08-15 | 8,180 | 8,200 | 8,100 | 8,190 | 9 | 81.90 |
| 2012-08-14 | 8,050 | 8,150 | 8,050 | 8,150 | 27 | 81.50 |
| 2012-08-13 | 8,060 | 8,160 | 8,050 | 8,080 | 24 | 80.80 |
| 2012-08-10 | 8,290 | 8,290 | 8,040 | 8,040 | 69 | 80.40 |
| 2012-08-09 | 8,380 | 8,380 | 8,220 | 8,220 | 12 | 82.20 |
| 2012-08-08 | 8,210 | 8,290 | 8,210 | 8,230 | 24 | 82.30 |
| 2012-08-07 | 8,170 | 8,250 | 8,170 | 8,250 | 13 | 82.50 |
| 2012-08-06 | 8,140 | 8,190 | 8,140 | 8,160 | 38 | 81.60 |
| 2012-08-03 | 8,280 | 8,300 | 8,040 | 8,290 | 72 | 82.90 |
| 2012-08-02 | 8,360 | 8,460 | 8,300 | 8,300 | 28 | 83 |
| 2012-08-01 | 8,460 | 8,480 | 8,400 | 8,450 | 71 | 84.50 |
| 2012-07-31 | 8,440 | 8,450 | 8,400 | 8,450 | 40 | 84.50 |
| 2012-07-30 | 8,330 | 8,430 | 8,330 | 8,400 | 44 | 84 |
| 2012-07-27 | 8,360 | 8,360 | 8,310 | 8,320 | 34 | 83.20 |
| 2012-07-26 | 8,360 | 8,500 | 8,360 | 8,360 | 30 | 83.60 |
| 2012-07-25 | 8,570 | 8,580 | 8,360 | 8,360 | 134 | 83.60 |
| 2012-07-24 | 8,570 | 8,700 | 8,570 | 8,570 | 33 | 85.70 |
| 2012-07-23 | 8,610 | 8,650 | 8,570 | 8,570 | 111 | 85.70 |
| 2012-07-20 | 8,670 | 8,700 | 8,650 | 8,650 | 31 | 86.50 |
| 2012-07-19 | 8,670 | 8,700 | 8,660 | 8,660 | 50 | 86.60 |
| 2012-07-18 | 8,750 | 8,750 | 8,700 | 8,700 | 32 | 87 |
| 2012-07-17 | 8,800 | 8,980 | 8,750 | 8,750 | 36 | 87.50 |
| 2012-07-13 | 8,790 | 8,800 | 8,740 | 8,800 | 89 | 88 |
| 2012-07-12 | 8,850 | 8,890 | 8,800 | 8,810 | 47 | 88.10 |
| 2012-07-11 | 8,750 | 8,810 | 8,750 | 8,810 | 42 | 88.10 |
| 2012-07-10 | 8,870 | 8,870 | 8,740 | 8,750 | 75 | 87.50 |
| 2012-07-09 | 8,860 | 9,000 | 8,770 | 8,900 | 144 | 89 |
| 2012-07-06 | 8,720 | 8,950 | 8,720 | 8,770 | 117 | 87.70 |
| 2012-07-05 | 8,990 | 8,990 | 8,310 | 8,670 | 204 | 86.70 |
| 2012-07-04 | 9,000 | 9,090 | 8,900 | 8,920 | 167 | 89.20 |
| 2012-07-03 | 9,100 | 9,140 | 9,000 | 9,000 | 78 | 90 |
| 2012-07-02 | 9,100 | 9,600 | 9,070 | 9,150 | 269 | 91.50 |
| 2012-06-29 | 8,950 | 9,040 | 8,920 | 9,030 | 147 | 90.30 |
| 2012-06-28 | 8,950 | 9,000 | 8,940 | 8,940 | 57 | 89.40 |
| 2012-06-27 | 9,000 | 9,000 | 8,520 | 8,960 | 163 | 89.60 |
| 2012-06-26 | 9,000 | 9,110 | 9,000 | 9,000 | 51 | 90 |
| 2012-06-25 | 9,160 | 9,160 | 8,950 | 8,950 | 266 | 89.50 |
| 2012-06-22 | 8,990 | 9,240 | 8,910 | 9,170 | 377 | 91.70 |
| 2012-06-21 | 9,050 | 9,050 | 9,000 | 9,040 | 33 | 90.40 |
| 2012-06-20 | 9,050 | 9,050 | 8,990 | 9,030 | 315 | 90.30 |
| 2012-06-19 | 9,100 | 9,100 | 9,070 | 9,100 | 56 | 91 |
| 2012-06-18 | 8,920 | 9,100 | 8,920 | 8,950 | 167 | 89.50 |
| 2012-06-15 | 8,900 | 8,900 | 8,890 | 8,900 | 21 | 89 |
| 2012-06-14 | 8,980 | 8,980 | 8,870 | 8,870 | 28 | 88.70 |
| 2012-06-13 | 8,980 | 8,990 | 8,960 | 8,960 | 36 | 89.60 |
| 2012-06-12 | 8,800 | 8,880 | 8,800 | 8,820 | 99 | 88.20 |
| 2012-06-11 | 8,840 | 8,980 | 8,840 | 8,900 | 10 | 89 |
| 2012-06-08 | 8,860 | 8,860 | 8,860 | 8,860 | 3 | 88.60 |
| 2012-06-07 | 9,050 | 9,100 | 8,850 | 8,850 | 104 | 88.50 |
| 2012-06-06 | 8,900 | 9,300 | 8,890 | 9,020 | 162 | 90.20 |
| 2012-06-05 | 8,830 | 8,890 | 8,830 | 8,850 | 9 | 88.50 |
| 2012-06-04 | 8,990 | 8,990 | 8,820 | 8,820 | 33 | 88.20 |
| 2012-06-01 | 8,950 | 9,090 | 8,950 | 9,000 | 65 | 90 |
| 2012-05-31 | 8,850 | 8,900 | 8,830 | 8,900 | 38 | 89 |
| 2012-05-30 | 8,850 | 9,000 | 8,850 | 8,850 | 63 | 88.50 |
| 2012-05-29 | 8,850 | 9,060 | 8,840 | 8,840 | 126 | 88.40 |
| 2012-05-28 | 9,100 | 9,100 | 9,000 | 9,000 | 62 | 90 |
| 2012-05-25 | 9,120 | 9,250 | 9,060 | 9,240 | 38 | 92.40 |
| 2012-05-24 | 9,250 | 9,250 | 9,100 | 9,240 | 39 | 92.40 |
| 2012-05-23 | 9,250 | 9,250 | 9,250 | 9,250 | 2 | 92.50 |
| 2012-05-22 | 9,070 | 9,250 | 9,070 | 9,250 | 20 | 92.50 |
| 2012-05-21 | 9,020 | 9,400 | 9,020 | 9,250 | 14 | 92.50 |
| 2012-05-18 | 9,200 | 9,300 | 9,200 | 9,210 | 48 | 92.10 |
| 2012-05-17 | 9,230 | 9,470 | 9,210 | 9,250 | 30 | 92.50 |
| 2012-05-16 | 9,250 | 9,500 | 9,210 | 9,300 | 77 | 93 |
| 2012-05-15 | 9,770 | 9,780 | 9,160 | 9,250 | 142 | 92.50 |
| 2012-05-14 | 9,960 | 9,990 | 9,760 | 9,760 | 195 | 97.60 |
| 2012-05-11 | 10,170 | 10,170 | 10,000 | 10,000 | 18 | 100 |
| 2012-05-10 | 10,100 | 10,490 | 10,000 | 10,200 | 26 | 102 |
| 2012-05-09 | 10,200 | 10,200 | 10,000 | 10,000 | 53 | 100 |
| 2012-05-08 | 10,350 | 10,350 | 10,200 | 10,200 | 8 | 102 |
| 2012-05-07 | 10,450 | 10,450 | 10,160 | 10,160 | 49 | 101.60 |
| 2012-05-02 | 10,240 | 10,400 | 10,190 | 10,190 | 17 | 101.90 |
| 2012-05-01 | 10,500 | 10,500 | 10,240 | 10,240 | 96 | 102.40 |
| 2012-04-27 | 10,400 | 10,650 | 10,400 | 10,600 | 25 | 106 |
| 2012-04-26 | 10,400 | 10,550 | 10,360 | 10,360 | 45 | 103.60 |
| 2012-04-25 | 10,380 | 10,600 | 10,380 | 10,600 | 8 | 106 |
| 2012-04-24 | 10,380 | 10,590 | 10,320 | 10,370 | 30 | 103.70 |
| 2012-04-23 | 10,590 | 10,590 | 10,310 | 10,380 | 26 | 103.80 |
| 2012-04-20 | 10,590 | 10,590 | 10,590 | 10,590 | 5 | 105.90 |
| 2012-04-19 | 10,440 | 10,580 | 10,200 | 10,580 | 88 | 105.80 |
| 2012-04-18 | 10,160 | 10,470 | 10,160 | 10,300 | 31 | 103 |
| 2012-04-17 | 10,230 | 10,230 | 10,160 | 10,160 | 21 | 101.60 |
| 2012-04-16 | 10,320 | 10,400 | 10,200 | 10,210 | 61 | 102.10 |
| 2012-04-13 | 10,150 | 10,600 | 10,140 | 10,600 | 146 | 106 |
| 2012-04-12 | 10,180 | 10,350 | 10,180 | 10,300 | 43 | 103 |
| 2012-04-11 | 10,300 | 10,360 | 10,150 | 10,260 | 86 | 102.60 |
| 2012-04-10 | 10,410 | 10,600 | 10,400 | 10,510 | 37 | 105.10 |
| 2012-04-09 | 10,480 | 10,630 | 10,250 | 10,450 | 85 | 104.50 |
| 2012-04-06 | 10,470 | 10,600 | 10,460 | 10,600 | 24 | 106 |
| 2012-04-05 | 10,500 | 10,630 | 10,490 | 10,600 | 60 | 106 |
| 2012-04-04 | 10,600 | 10,640 | 10,460 | 10,500 | 91 | 105 |
| 2012-04-03 | 10,600 | 10,690 | 10,560 | 10,650 | 155 | 106.50 |
| 2012-04-02 | 10,600 | 10,740 | 10,600 | 10,600 | 198 | 106 |
| 2012-03-30 | 10,640 | 10,710 | 10,610 | 10,710 | 95 | 107.10 |
| 2012-03-29 | 10,630 | 10,650 | 10,510 | 10,640 | 134 | 106.40 |
| 2012-03-28 | 10,500 | 10,640 | 10,500 | 10,640 | 117 | 106.40 |
| 2012-03-27 | 10,460 | 10,600 | 10,460 | 10,500 | 37 | 105 |
| 2012-03-26 | 10,610 | 10,630 | 10,500 | 10,540 | 182 | 105.40 |
| 2012-03-23 | 10,880 | 10,900 | 10,810 | 10,820 | 35 | 108.20 |
| 2012-03-22 | 10,900 | 10,950 | 10,870 | 10,940 | 51 | 109.40 |
| 2012-03-21 | 10,850 | 10,980 | 10,810 | 10,870 | 123 | 108.70 |
| 2012-03-19 | 10,830 | 10,980 | 10,830 | 10,830 | 44 | 108.30 |
| 2012-03-16 | 10,800 | 10,900 | 10,800 | 10,810 | 16 | 108.10 |
| 2012-03-15 | 10,870 | 10,990 | 10,750 | 10,770 | 72 | 107.70 |
| 2012-03-14 | 11,000 | 11,370 | 10,850 | 10,870 | 160 | 108.70 |
| 2012-03-13 | 10,850 | 10,970 | 10,830 | 10,970 | 28 | 109.70 |
| 2012-03-12 | 11,000 | 11,200 | 10,700 | 11,000 | 428 | 110 |
| 2012-03-09 | 11,590 | 11,780 | 11,400 | 11,430 | 22 | 114.30 |
| 2012-03-08 | 11,800 | 11,800 | 11,330 | 11,330 | 19 | 113.30 |
| 2012-03-07 | 11,170 | 11,940 | 11,170 | 11,800 | 54 | 118 |
| 2012-03-06 | 12,490 | 12,490 | 11,570 | 12,070 | 48 | 120.70 |
| 2012-03-05 | 12,050 | 12,490 | 11,780 | 12,490 | 34 | 124.90 |
| 2012-03-02 | 11,990 | 12,540 | 11,700 | 12,050 | 136 | 120.50 |
| 2012-03-01 | 11,450 | 12,000 | 11,250 | 11,990 | 114 | 119.90 |
| 2012-02-29 | 11,370 | 11,620 | 11,120 | 11,500 | 121 | 115 |
| 2012-02-28 | 11,490 | 11,490 | 11,100 | 11,360 | 39 | 113.60 |
| 2012-02-27 | 11,150 | 11,490 | 11,150 | 11,490 | 57 | 114.90 |
| 2012-02-24 | 10,910 | 11,500 | 10,890 | 11,500 | 130 | 115 |
| 2012-02-23 | 10,900 | 11,000 | 10,900 | 11,000 | 184 | 110 |
| 2012-02-22 | 10,730 | 11,000 | 10,700 | 10,720 | 123 | 107.20 |
| 2012-02-21 | 10,950 | 10,950 | 10,720 | 10,730 | 33 | 107.30 |
| 2012-02-20 | 10,710 | 10,960 | 10,610 | 10,700 | 60 | 107 |
| 2012-02-17 | 10,700 | 10,850 | 10,700 | 10,850 | 36 | 108.50 |
| 2012-02-16 | 10,950 | 10,950 | 10,710 | 10,710 | 10 | 107.10 |
| 2012-02-15 | 10,700 | 10,970 | 10,670 | 10,970 | 34 | 109.70 |
| 2012-02-14 | 10,710 | 11,000 | 10,700 | 10,700 | 116 | 107 |
| 2012-02-13 | 10,730 | 10,900 | 10,710 | 10,710 | 88 | 107.10 |
| 2012-02-10 | 10,700 | 10,900 | 10,670 | 10,720 | 19 | 107.20 |
| 2012-02-09 | 10,600 | 10,990 | 10,600 | 10,970 | 10 | 109.70 |
| 2012-02-08 | 10,690 | 10,970 | 10,600 | 10,900 | 43 | 109 |
| 2012-02-07 | 10,900 | 10,990 | 10,300 | 10,990 | 86 | 109.90 |
| 2012-02-06 | 11,180 | 11,300 | 11,000 | 11,000 | 103 | 110 |
| 2012-02-03 | 10,880 | 11,190 | 10,880 | 11,190 | 33 | 111.90 |
| 2012-02-02 | 11,000 | 11,110 | 10,810 | 11,110 | 15 | 111.10 |
| 2012-02-01 | 11,390 | 11,390 | 11,000 | 11,260 | 93 | 112.60 |
| 2012-01-31 | 10,660 | 11,000 | 10,660 | 11,000 | 222 | 110 |
| 2012-01-30 | 10,700 | 11,000 | 10,680 | 10,680 | 58 | 106.80 |
| 2012-01-27 | 11,010 | 11,010 | 10,580 | 10,630 | 82 | 106.30 |
| 2012-01-26 | 11,380 | 11,380 | 10,900 | 11,220 | 39 | 112.20 |
| 2012-01-25 | 11,250 | 11,450 | 10,740 | 11,100 | 89 | 111 |
| 2012-01-24 | 10,930 | 11,270 | 10,900 | 11,240 | 49 | 112.40 |
| 2012-01-23 | 10,750 | 11,050 | 10,690 | 11,020 | 92 | 110.20 |
| 2012-01-20 | 10,760 | 11,000 | 10,750 | 10,750 | 41 | 107.50 |
| 2012-01-19 | 10,880 | 10,880 | 10,760 | 10,760 | 44 | 107.60 |
| 2012-01-18 | 10,770 | 10,980 | 10,760 | 10,970 | 15 | 109.70 |
| 2012-01-17 | 11,010 | 11,010 | 10,740 | 10,980 | 12 | 109.80 |
| 2012-01-16 | 10,950 | 11,000 | 10,800 | 10,820 | 23 | 108.20 |
| 2012-01-13 | 11,250 | 11,510 | 10,800 | 10,900 | 73 | 109 |
| 2012-01-12 | 12,000 | 12,000 | 10,700 | 11,250 | 182 | 112.50 |
| 2012-01-11 | 12,380 | 12,400 | 11,300 | 12,400 | 84 | 124 |
| 2012-01-10 | 12,400 | 14,260 | 11,250 | 12,680 | 549 | 126.80 |
| 2012-01-06 | 10,270 | 12,590 | 10,220 | 12,100 | 236 | 121 |
| 2012-01-05 | 10,280 | 10,300 | 10,110 | 10,150 | 80 | 101.50 |
| 2012-01-04 | 10,470 | 10,860 | 10,150 | 10,580 | 96 | 105.80 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
