3723 日本ファルコム(株) 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 | 20,900 | 20,970 | 20,500 | 20,970 | 57 | 209.70 |
| 2012-12-27 | 21,100 | 21,100 | 20,750 | 20,960 | 82 | 209.60 |
| 2012-12-26 | 20,790 | 21,400 | 20,650 | 21,150 | 200 | 211.50 |
| 2012-12-25 | 20,800 | 20,900 | 20,450 | 20,730 | 119 | 207.30 |
| 2012-12-21 | 20,290 | 20,500 | 20,250 | 20,300 | 90 | 203 |
| 2012-12-20 | 20,500 | 20,500 | 20,110 | 20,230 | 100 | 202.30 |
| 2012-12-19 | 20,400 | 20,900 | 20,380 | 20,520 | 233 | 205.20 |
| 2012-12-18 | 20,090 | 20,250 | 20,090 | 20,250 | 58 | 202.50 |
| 2012-12-17 | 20,040 | 20,300 | 20,040 | 20,130 | 124 | 201.30 |
| 2012-12-14 | 20,050 | 20,250 | 20,000 | 20,250 | 82 | 202.50 |
| 2012-12-13 | 20,150 | 20,240 | 20,100 | 20,110 | 56 | 201.10 |
| 2012-12-12 | 20,300 | 20,300 | 20,100 | 20,100 | 21 | 201 |
| 2012-12-11 | 20,150 | 20,280 | 20,140 | 20,140 | 29 | 201.40 |
| 2012-12-10 | 20,050 | 20,140 | 20,050 | 20,140 | 12 | 201.40 |
| 2012-12-07 | 20,080 | 20,090 | 20,000 | 20,070 | 16 | 200.70 |
| 2012-12-06 | 20,100 | 20,100 | 19,950 | 20,090 | 40 | 200.90 |
| 2012-12-05 | 19,990 | 20,000 | 19,950 | 20,000 | 20 | 200 |
| 2012-12-04 | 19,990 | 20,000 | 19,900 | 19,900 | 21 | 199 |
| 2012-12-03 | 20,000 | 20,100 | 19,870 | 19,990 | 34 | 199.90 |
| 2012-11-30 | 19,800 | 20,000 | 19,800 | 20,000 | 97 | 200 |
| 2012-11-29 | 19,760 | 19,990 | 19,760 | 19,800 | 199 | 198 |
| 2012-11-28 | 19,910 | 20,000 | 19,910 | 19,980 | 10 | 199.80 |
| 2012-11-27 | 19,980 | 20,000 | 19,890 | 20,000 | 14 | 200 |
| 2012-11-26 | 20,000 | 20,100 | 19,840 | 20,000 | 64 | 200 |
| 2012-11-22 | 19,820 | 19,990 | 19,820 | 19,990 | 21 | 199.90 |
| 2012-11-21 | 19,990 | 20,000 | 19,700 | 19,800 | 68 | 198 |
| 2012-11-20 | 19,900 | 19,990 | 19,780 | 19,990 | 64 | 199.90 |
| 2012-11-19 | 20,000 | 20,000 | 19,650 | 19,830 | 95 | 198.30 |
| 2012-11-16 | 19,870 | 20,000 | 19,870 | 19,900 | 95 | 199 |
| 2012-11-15 | 20,050 | 20,260 | 19,970 | 19,970 | 132 | 199.70 |
| 2012-11-14 | 19,990 | 22,000 | 19,820 | 20,940 | 515 | 209.40 |
| 2012-11-13 | 19,920 | 19,960 | 19,850 | 19,900 | 38 | 199 |
| 2012-11-12 | 20,100 | 20,100 | 20,000 | 20,000 | 10 | 200 |
| 2012-11-09 | 20,200 | 20,200 | 19,860 | 20,000 | 26 | 200 |
| 2012-11-08 | 20,200 | 20,200 | 20,200 | 20,200 | 30 | 202 |
| 2012-11-07 | 20,210 | 20,210 | 19,810 | 20,000 | 18 | 200 |
| 2012-11-06 | 20,050 | 20,100 | 19,700 | 19,810 | 50 | 198.10 |
| 2012-11-05 | 20,000 | 20,000 | 19,950 | 20,000 | 4 | 200 |
| 2012-11-02 | 19,930 | 20,000 | 19,920 | 20,000 | 16 | 200 |
| 2012-11-01 | 19,980 | 20,000 | 19,920 | 20,000 | 11 | 200 |
| 2012-10-31 | 19,960 | 19,990 | 19,900 | 19,970 | 41 | 199.70 |
| 2012-10-30 | 20,000 | 20,000 | 19,950 | 19,950 | 12 | 199.50 |
| 2012-10-29 | 19,970 | 19,970 | 19,950 | 19,950 | 12 | 199.50 |
| 2012-10-26 | 19,910 | 20,160 | 19,910 | 19,920 | 48 | 199.20 |
| 2012-10-25 | 20,060 | 20,060 | 19,950 | 19,950 | 37 | 199.50 |
| 2012-10-24 | 19,910 | 20,060 | 19,910 | 20,050 | 21 | 200.50 |
| 2012-10-23 | 20,010 | 20,050 | 19,950 | 19,950 | 27 | 199.50 |
| 2012-10-22 | 20,000 | 20,050 | 20,000 | 20,010 | 12 | 200.10 |
| 2012-10-19 | 20,030 | 20,030 | 20,000 | 20,000 | 12 | 200 |
| 2012-10-18 | 20,150 | 20,150 | 20,020 | 20,030 | 13 | 200.30 |
| 2012-10-17 | 20,030 | 20,090 | 19,900 | 20,090 | 58 | 200.90 |
| 2012-10-16 | 19,890 | 20,100 | 19,890 | 19,930 | 17 | 199.30 |
| 2012-10-15 | 19,870 | 20,000 | 19,870 | 20,000 | 6 | 200 |
| 2012-10-12 | 20,000 | 20,000 | 19,850 | 19,850 | 21 | 198.50 |
| 2012-10-11 | 19,910 | 20,100 | 19,800 | 20,100 | 40 | 201 |
| 2012-10-10 | 20,180 | 20,180 | 19,880 | 20,000 | 45 | 200 |
| 2012-10-09 | 20,180 | 20,270 | 20,100 | 20,100 | 44 | 201 |
| 2012-10-05 | 20,150 | 20,180 | 20,150 | 20,180 | 4 | 201.80 |
| 2012-10-04 | 20,230 | 20,230 | 20,000 | 20,040 | 17 | 200.40 |
| 2012-10-03 | 19,950 | 20,190 | 19,950 | 20,000 | 24 | 200 |
| 2012-10-02 | 20,220 | 20,220 | 19,920 | 20,050 | 54 | 200.50 |
| 2012-10-01 | 20,330 | 20,330 | 19,990 | 19,990 | 180 | 199.90 |
| 2012-09-28 | 20,200 | 20,200 | 20,010 | 20,060 | 15 | 200.60 |
| 2012-09-27 | 20,020 | 20,200 | 20,000 | 20,150 | 61 | 201.50 |
| 2012-09-26 | 19,920 | 20,220 | 19,520 | 20,000 | 102 | 200 |
| 2012-09-25 | 20,650 | 20,650 | 20,300 | 20,580 | 50 | 205.80 |
| 2012-09-24 | 20,700 | 20,700 | 20,500 | 20,500 | 46 | 205 |
| 2012-09-21 | 20,570 | 20,890 | 20,200 | 20,800 | 65 | 208 |
| 2012-09-20 | 21,200 | 21,200 | 20,590 | 20,780 | 30 | 207.80 |
| 2012-09-19 | 20,800 | 20,900 | 20,500 | 20,800 | 55 | 208 |
| 2012-09-18 | 20,480 | 21,000 | 20,390 | 20,800 | 230 | 208 |
| 2012-09-14 | 20,090 | 22,000 | 20,090 | 20,270 | 782 | 202.70 |
| 2012-09-13 | 20,000 | 20,000 | 20,000 | 20,000 | 9 | 200 |
| 2012-09-12 | 19,950 | 20,000 | 19,950 | 20,000 | 23 | 200 |
| 2012-09-11 | 19,960 | 20,000 | 19,950 | 19,950 | 12 | 199.50 |
| 2012-09-10 | 19,900 | 19,990 | 19,600 | 19,950 | 66 | 199.50 |
| 2012-09-07 | 19,950 | 19,990 | 19,950 | 19,990 | 19 | 199.90 |
| 2012-09-06 | 20,040 | 20,100 | 19,500 | 19,750 | 152 | 197.50 |
| 2012-09-05 | 20,120 | 20,260 | 19,900 | 20,260 | 61 | 202.60 |
| 2012-09-04 | 20,000 | 20,190 | 20,000 | 20,000 | 53 | 200 |
| 2012-09-03 | 20,070 | 20,300 | 20,000 | 20,290 | 33 | 202.90 |
| 2012-08-31 | 20,100 | 20,190 | 20,000 | 20,190 | 65 | 201.90 |
| 2012-08-30 | 20,140 | 20,160 | 20,140 | 20,150 | 32 | 201.50 |
| 2012-08-29 | 20,210 | 20,300 | 20,200 | 20,300 | 9 | 203 |
| 2012-08-28 | 20,200 | 20,400 | 20,100 | 20,130 | 24 | 201.30 |
| 2012-08-27 | 20,400 | 20,500 | 20,160 | 20,390 | 41 | 203.90 |
| 2012-08-24 | 20,150 | 20,270 | 20,020 | 20,260 | 27 | 202.60 |
| 2012-08-23 | 20,120 | 20,200 | 20,000 | 20,200 | 47 | 202 |
| 2012-08-22 | 20,020 | 20,140 | 20,020 | 20,120 | 6 | 201.20 |
| 2012-08-21 | 20,000 | 20,400 | 19,860 | 20,170 | 27 | 201.70 |
| 2012-08-20 | 20,000 | 20,000 | 19,800 | 19,820 | 54 | 198.20 |
| 2012-08-17 | 19,890 | 19,990 | 19,600 | 19,800 | 82 | 198 |
| 2012-08-16 | 19,650 | 20,400 | 19,600 | 19,600 | 99 | 196 |
| 2012-08-15 | 19,800 | 19,800 | 19,500 | 19,650 | 32 | 196.50 |
| 2012-08-14 | 20,000 | 20,000 | 19,110 | 19,580 | 52 | 195.80 |
| 2012-08-13 | 20,060 | 20,240 | 19,100 | 20,000 | 317 | 200 |
| 2012-08-10 | 20,040 | 20,290 | 20,010 | 20,290 | 15 | 202.90 |
| 2012-08-09 | 20,300 | 20,360 | 19,990 | 20,100 | 146 | 201 |
| 2012-08-08 | 20,670 | 20,990 | 20,200 | 20,870 | 115 | 208.70 |
| 2012-08-07 | 20,900 | 20,990 | 20,700 | 20,980 | 40 | 209.80 |
| 2012-08-06 | 20,420 | 20,990 | 20,420 | 20,800 | 42 | 208 |
| 2012-08-03 | 20,500 | 20,800 | 20,220 | 20,800 | 59 | 208 |
| 2012-08-02 | 20,700 | 20,790 | 20,400 | 20,740 | 48 | 207.40 |
| 2012-08-01 | 20,300 | 20,490 | 20,100 | 20,480 | 18 | 204.80 |
| 2012-07-31 | 20,240 | 20,400 | 20,170 | 20,170 | 15 | 201.70 |
| 2012-07-30 | 20,110 | 20,300 | 20,050 | 20,050 | 39 | 200.50 |
| 2012-07-27 | 20,450 | 20,570 | 20,200 | 20,200 | 53 | 202 |
| 2012-07-26 | 20,200 | 20,440 | 20,180 | 20,200 | 44 | 202 |
| 2012-07-25 | 20,180 | 20,500 | 20,180 | 20,210 | 62 | 202.10 |
| 2012-07-24 | 20,500 | 20,680 | 20,010 | 20,020 | 79 | 200.20 |
| 2012-07-23 | 20,600 | 20,900 | 20,500 | 20,500 | 92 | 205 |
| 2012-07-20 | 20,520 | 20,780 | 20,520 | 20,600 | 16 | 206 |
| 2012-07-19 | 20,800 | 20,800 | 20,480 | 20,790 | 18 | 207.90 |
| 2012-07-18 | 20,510 | 20,880 | 20,510 | 20,880 | 22 | 208.80 |
| 2012-07-17 | 20,690 | 21,000 | 20,350 | 20,800 | 31 | 208 |
| 2012-07-13 | 20,500 | 20,750 | 20,500 | 20,750 | 53 | 207.50 |
| 2012-07-12 | 20,490 | 20,590 | 20,480 | 20,590 | 29 | 205.90 |
| 2012-07-11 | 20,310 | 20,490 | 20,310 | 20,320 | 25 | 203.20 |
| 2012-07-10 | 20,400 | 20,500 | 20,330 | 20,330 | 23 | 203.30 |
| 2012-07-09 | 20,500 | 20,540 | 20,350 | 20,380 | 45 | 203.80 |
| 2012-07-06 | 20,500 | 20,540 | 20,400 | 20,540 | 65 | 205.40 |
| 2012-07-05 | 20,690 | 20,690 | 20,530 | 20,590 | 22 | 205.90 |
| 2012-07-04 | 20,900 | 20,900 | 20,560 | 20,650 | 65 | 206.50 |
| 2012-07-03 | 20,900 | 20,900 | 20,520 | 20,820 | 34 | 208.20 |
| 2012-07-02 | 20,500 | 21,000 | 20,500 | 20,900 | 26 | 209 |
| 2012-06-29 | 20,400 | 20,500 | 20,320 | 20,330 | 34 | 203.30 |
| 2012-06-28 | 20,500 | 20,500 | 20,320 | 20,350 | 51 | 203.50 |
| 2012-06-27 | 20,450 | 20,600 | 20,400 | 20,500 | 42 | 205 |
| 2012-06-26 | 20,620 | 20,700 | 20,450 | 20,450 | 75 | 204.50 |
| 2012-06-25 | 20,800 | 22,900 | 20,760 | 20,760 | 354 | 207.60 |
| 2012-06-22 | 20,500 | 20,700 | 20,300 | 20,700 | 23 | 207 |
| 2012-06-21 | 20,790 | 20,790 | 20,390 | 20,500 | 43 | 205 |
| 2012-06-20 | 20,490 | 20,580 | 20,400 | 20,550 | 12 | 205.50 |
| 2012-06-19 | 20,050 | 20,400 | 20,050 | 20,400 | 58 | 204 |
| 2012-06-18 | 20,400 | 20,510 | 20,300 | 20,330 | 36 | 203.30 |
| 2012-06-15 | 20,170 | 20,340 | 20,170 | 20,200 | 6 | 202 |
| 2012-06-14 | 20,200 | 20,480 | 20,150 | 20,480 | 48 | 204.80 |
| 2012-06-13 | 20,160 | 20,480 | 20,160 | 20,480 | 27 | 204.80 |
| 2012-06-12 | 20,390 | 20,390 | 20,060 | 20,150 | 7 | 201.50 |
| 2012-06-11 | 20,300 | 20,500 | 20,000 | 20,400 | 33 | 204 |
| 2012-06-08 | 20,390 | 20,390 | 19,950 | 19,950 | 15 | 199.50 |
| 2012-06-07 | 20,190 | 20,240 | 19,990 | 19,990 | 8 | 199.90 |
| 2012-06-06 | 19,900 | 20,180 | 19,800 | 20,180 | 38 | 201.80 |
| 2012-06-05 | 19,720 | 19,800 | 19,650 | 19,720 | 26 | 197.20 |
| 2012-06-04 | 19,800 | 20,000 | 19,600 | 19,630 | 36 | 196.30 |
| 2012-06-01 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2012-05-31 | 20,000 | 20,000 | 19,800 | 19,900 | 22 | 199 |
| 2012-05-30 | 20,000 | 20,200 | 19,960 | 19,960 | 17 | 199.60 |
| 2012-05-29 | 20,000 | 20,000 | 19,700 | 20,000 | 12 | 200 |
| 2012-05-28 | 20,000 | 20,000 | 19,990 | 20,000 | 14 | 200 |
| 2012-05-25 | 20,000 | 20,000 | 19,700 | 19,990 | 39 | 199.90 |
| 2012-05-24 | 19,960 | 20,000 | 19,900 | 20,000 | 9 | 200 |
| 2012-05-23 | 20,000 | 20,130 | 19,800 | 19,900 | 25 | 199 |
| 2012-05-22 | 19,850 | 20,400 | 19,850 | 20,000 | 67 | 200 |
| 2012-05-21 | 19,900 | 20,180 | 19,800 | 19,850 | 18 | 198.50 |
| 2012-05-18 | 20,230 | 20,230 | 19,810 | 19,810 | 12 | 198.10 |
| 2012-05-17 | 20,050 | 20,250 | 20,000 | 20,100 | 22 | 201 |
| 2012-05-16 | 19,900 | 20,210 | 19,900 | 20,210 | 30 | 202.10 |
| 2012-05-15 | 19,990 | 20,190 | 19,800 | 19,810 | 146 | 198.10 |
| 2012-05-14 | 20,080 | 20,400 | 20,080 | 20,170 | 33 | 201.70 |
| 2012-05-11 | 20,490 | 20,490 | 20,000 | 20,380 | 54 | 203.80 |
| 2012-05-10 | 20,400 | 20,800 | 20,250 | 20,270 | 70 | 202.70 |
| 2012-05-09 | 20,600 | 21,900 | 20,200 | 21,210 | 391 | 212.10 |
| 2012-05-08 | 20,310 | 20,550 | 20,300 | 20,550 | 49 | 205.50 |
| 2012-05-07 | 20,300 | 20,500 | 20,210 | 20,310 | 57 | 203.10 |
| 2012-05-02 | 20,530 | 20,750 | 20,400 | 20,400 | 29 | 204 |
| 2012-05-01 | 20,490 | 20,750 | 20,190 | 20,550 | 119 | 205.50 |
| 2012-04-27 | 20,380 | 20,700 | 20,290 | 20,490 | 22 | 204.90 |
| 2012-04-26 | 20,750 | 20,800 | 20,400 | 20,800 | 59 | 208 |
| 2012-04-25 | 20,740 | 20,740 | 20,400 | 20,490 | 24 | 204.90 |
| 2012-04-24 | 20,800 | 20,800 | 20,380 | 20,490 | 46 | 204.90 |
| 2012-04-23 | 20,500 | 20,550 | 20,350 | 20,360 | 55 | 203.60 |
| 2012-04-20 | 20,430 | 20,430 | 20,300 | 20,300 | 7 | 203 |
| 2012-04-19 | 20,430 | 20,450 | 20,300 | 20,440 | 20 | 204.40 |
| 2012-04-18 | 20,200 | 20,450 | 20,200 | 20,440 | 47 | 204.40 |
| 2012-04-17 | 20,100 | 20,270 | 20,100 | 20,150 | 9 | 201.50 |
| 2012-04-16 | 20,210 | 20,350 | 20,030 | 20,040 | 94 | 200.40 |
| 2012-04-13 | 20,300 | 20,500 | 20,150 | 20,300 | 53 | 203 |
| 2012-04-12 | 20,260 | 20,400 | 20,250 | 20,310 | 59 | 203.10 |
| 2012-04-11 | 20,220 | 20,600 | 20,220 | 20,400 | 81 | 204 |
| 2012-04-10 | 20,570 | 20,790 | 20,360 | 20,470 | 49 | 204.70 |
| 2012-04-09 | 20,300 | 21,100 | 20,240 | 20,550 | 240 | 205.50 |
| 2012-04-06 | 20,210 | 20,210 | 20,100 | 20,100 | 67 | 201 |
| 2012-04-05 | 20,300 | 20,490 | 20,200 | 20,200 | 91 | 202 |
| 2012-04-04 | 20,400 | 20,800 | 20,400 | 20,500 | 50 | 205 |
| 2012-04-03 | 20,330 | 20,900 | 20,320 | 20,800 | 30 | 208 |
| 2012-04-02 | 20,480 | 20,550 | 20,350 | 20,530 | 29 | 205.30 |
| 2012-03-30 | 20,220 | 20,380 | 20,220 | 20,380 | 8 | 203.80 |
| 2012-03-29 | 20,350 | 20,400 | 20,210 | 20,210 | 22 | 202.10 |
| 2012-03-28 | 20,100 | 20,500 | 20,100 | 20,350 | 66 | 203.50 |
| 2012-03-27 | 20,200 | 20,400 | 19,300 | 20,040 | 181 | 200.40 |
| 2012-03-26 | 20,400 | 20,400 | 20,390 | 20,400 | 37 | 204 |
| 2012-03-23 | 20,500 | 20,500 | 20,030 | 20,200 | 92 | 202 |
| 2012-03-22 | 20,290 | 20,520 | 20,290 | 20,500 | 42 | 205 |
| 2012-03-21 | 20,300 | 20,330 | 20,250 | 20,280 | 56 | 202.80 |
| 2012-03-19 | 20,210 | 20,300 | 20,210 | 20,260 | 29 | 202.60 |
| 2012-03-16 | 20,330 | 20,330 | 20,090 | 20,280 | 68 | 202.80 |
| 2012-03-15 | 20,350 | 20,350 | 20,220 | 20,300 | 28 | 203 |
| 2012-03-14 | 20,300 | 20,390 | 20,260 | 20,390 | 31 | 203.90 |
| 2012-03-13 | 20,320 | 20,320 | 20,200 | 20,200 | 84 | 202 |
| 2012-03-12 | 20,500 | 20,600 | 20,360 | 20,400 | 71 | 204 |
| 2012-03-09 | 20,380 | 20,600 | 20,360 | 20,600 | 101 | 206 |
| 2012-03-08 | 20,480 | 20,480 | 20,230 | 20,400 | 63 | 204 |
| 2012-03-07 | 20,290 | 20,400 | 20,230 | 20,400 | 26 | 204 |
| 2012-03-06 | 20,480 | 20,600 | 20,300 | 20,310 | 41 | 203.10 |
| 2012-03-05 | 20,500 | 20,500 | 20,280 | 20,400 | 46 | 204 |
| 2012-03-02 | 20,240 | 20,350 | 20,230 | 20,250 | 25 | 202.50 |
| 2012-03-01 | 20,420 | 20,600 | 20,210 | 20,210 | 185 | 202.10 |
| 2012-02-29 | 20,650 | 20,750 | 20,300 | 20,700 | 203 | 207 |
| 2012-02-28 | 20,530 | 21,360 | 20,510 | 20,620 | 89 | 206.20 |
| 2012-02-27 | 21,000 | 21,000 | 20,300 | 20,950 | 121 | 209.50 |
| 2012-02-24 | 21,000 | 21,180 | 20,580 | 20,580 | 35 | 205.80 |
| 2012-02-23 | 20,590 | 21,300 | 20,410 | 21,300 | 209 | 213 |
| 2012-02-22 | 20,410 | 20,550 | 20,230 | 20,400 | 44 | 204 |
| 2012-02-21 | 20,480 | 20,590 | 20,010 | 20,400 | 137 | 204 |
| 2012-02-20 | 20,370 | 20,600 | 20,360 | 20,480 | 48 | 204.80 |
| 2012-02-17 | 20,650 | 20,650 | 20,240 | 20,650 | 123 | 206.50 |
| 2012-02-16 | 20,170 | 20,500 | 20,170 | 20,500 | 43 | 205 |
| 2012-02-15 | 20,480 | 20,480 | 20,070 | 20,300 | 47 | 203 |
| 2012-02-14 | 20,580 | 20,580 | 20,450 | 20,520 | 37 | 205.20 |
| 2012-02-13 | 20,700 | 20,700 | 20,100 | 20,300 | 71 | 203 |
| 2012-02-10 | 21,200 | 21,200 | 20,150 | 20,780 | 279 | 207.80 |
| 2012-02-09 | 20,800 | 20,800 | 19,700 | 19,810 | 326 | 198.10 |
| 2012-02-08 | 19,800 | 21,000 | 19,700 | 20,800 | 336 | 208 |
| 2012-02-07 | 19,890 | 19,890 | 19,660 | 19,800 | 75 | 198 |
| 2012-02-06 | 19,800 | 19,850 | 19,510 | 19,800 | 25 | 198 |
| 2012-02-03 | 19,860 | 19,890 | 19,620 | 19,800 | 40 | 198 |
| 2012-02-02 | 19,850 | 19,860 | 19,850 | 19,860 | 6 | 198.60 |
| 2012-02-01 | 19,610 | 19,830 | 19,540 | 19,830 | 14 | 198.30 |
| 2012-01-31 | 19,700 | 19,700 | 19,610 | 19,610 | 29 | 196.10 |
| 2012-01-30 | 19,630 | 19,800 | 19,500 | 19,510 | 69 | 195.10 |
| 2012-01-27 | 19,850 | 19,900 | 19,510 | 19,530 | 76 | 195.30 |
| 2012-01-26 | 20,000 | 20,050 | 19,850 | 20,050 | 20 | 200.50 |
| 2012-01-25 | 20,000 | 20,100 | 19,830 | 20,080 | 70 | 200.80 |
| 2012-01-24 | 20,000 | 20,090 | 19,980 | 20,000 | 12 | 200 |
| 2012-01-23 | 19,900 | 20,090 | 19,900 | 20,080 | 19 | 200.80 |
| 2012-01-20 | 19,850 | 19,920 | 19,830 | 19,920 | 15 | 199.20 |
| 2012-01-19 | 19,950 | 20,000 | 19,830 | 19,830 | 21 | 198.30 |
| 2012-01-18 | 19,910 | 20,000 | 19,910 | 19,910 | 3 | 199.10 |
| 2012-01-17 | 19,860 | 20,000 | 19,830 | 19,870 | 20 | 198.70 |
| 2012-01-16 | 19,840 | 20,200 | 19,830 | 20,200 | 18 | 202 |
| 2012-01-13 | 20,000 | 20,000 | 19,820 | 19,830 | 8 | 198.30 |
| 2012-01-12 | 19,610 | 20,000 | 19,610 | 20,000 | 48 | 200 |
| 2012-01-11 | 19,960 | 20,300 | 19,750 | 19,850 | 59 | 198.50 |
| 2012-01-10 | 19,940 | 19,940 | 19,860 | 19,860 | 21 | 198.60 |
| 2012-01-06 | 19,830 | 20,200 | 19,830 | 19,860 | 18 | 198.60 |
| 2012-01-05 | 20,190 | 20,200 | 19,820 | 19,830 | 26 | 198.30 |
| 2012-01-04 | 19,990 | 20,300 | 19,810 | 20,200 | 53 | 202 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
