3760 (株)ケイブ 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 | 66,200 | 66,300 | 64,800 | 65,900 | 68 | 659 |
| 2012-12-27 | 66,000 | 66,800 | 65,000 | 66,200 | 150 | 662 |
| 2012-12-26 | 65,900 | 67,200 | 65,900 | 66,100 | 64 | 661 |
| 2012-12-25 | 68,000 | 68,000 | 66,000 | 66,400 | 75 | 664 |
| 2012-12-21 | 67,800 | 67,900 | 67,000 | 67,800 | 67 | 678 |
| 2012-12-20 | 71,400 | 71,400 | 67,000 | 67,800 | 129 | 678 |
| 2012-12-19 | 70,300 | 72,300 | 68,600 | 70,600 | 167 | 706 |
| 2012-12-18 | 68,500 | 68,500 | 65,400 | 66,300 | 184 | 663 |
| 2012-12-17 | 69,300 | 70,900 | 66,800 | 67,500 | 147 | 675 |
| 2012-12-14 | 68,200 | 69,000 | 66,800 | 68,500 | 55 | 685 |
| 2012-12-13 | 72,700 | 72,700 | 68,000 | 68,600 | 194 | 686 |
| 2012-12-12 | 74,400 | 74,900 | 69,200 | 72,200 | 221 | 722 |
| 2012-12-11 | 67,000 | 75,000 | 65,300 | 72,000 | 387 | 720 |
| 2012-12-10 | 65,600 | 66,400 | 65,000 | 65,000 | 53 | 650 |
| 2012-12-07 | 66,100 | 67,000 | 66,000 | 66,000 | 39 | 660 |
| 2012-12-06 | 65,500 | 67,000 | 65,500 | 66,000 | 42 | 660 |
| 2012-12-05 | 67,000 | 67,000 | 64,500 | 66,700 | 30 | 667 |
| 2012-12-04 | 66,600 | 67,200 | 66,300 | 67,000 | 31 | 670 |
| 2012-12-03 | 66,300 | 67,000 | 65,700 | 66,400 | 49 | 664 |
| 2012-11-30 | 65,300 | 65,300 | 64,700 | 65,100 | 44 | 651 |
| 2012-11-29 | 65,300 | 66,700 | 64,400 | 65,100 | 56 | 651 |
| 2012-11-28 | 63,800 | 65,800 | 63,500 | 65,600 | 150 | 656 |
| 2012-11-27 | 63,500 | 63,800 | 63,000 | 63,000 | 54 | 630 |
| 2012-11-26 | 63,400 | 64,500 | 63,000 | 63,600 | 49 | 636 |
| 2012-11-22 | 62,300 | 63,600 | 62,300 | 63,500 | 30 | 635 |
| 2012-11-21 | 64,000 | 64,700 | 62,300 | 62,300 | 42 | 623 |
| 2012-11-20 | 63,300 | 64,000 | 63,100 | 63,600 | 25 | 636 |
| 2012-11-19 | 63,800 | 65,700 | 63,100 | 63,100 | 37 | 631 |
| 2012-11-16 | 61,700 | 65,000 | 61,500 | 65,000 | 62 | 650 |
| 2012-11-15 | 60,000 | 63,900 | 60,000 | 63,000 | 50 | 630 |
| 2012-11-14 | 60,100 | 60,500 | 60,000 | 60,000 | 24 | 600 |
| 2012-11-13 | 62,600 | 62,600 | 60,100 | 61,000 | 68 | 610 |
| 2012-11-12 | 60,900 | 67,600 | 60,500 | 62,000 | 276 | 620 |
| 2012-11-09 | 60,000 | 60,900 | 59,500 | 59,700 | 57 | 597 |
| 2012-11-08 | 60,200 | 60,400 | 59,500 | 60,000 | 45 | 600 |
| 2012-11-07 | 60,300 | 60,800 | 60,200 | 60,300 | 24 | 603 |
| 2012-11-06 | 60,200 | 61,600 | 60,100 | 60,200 | 32 | 602 |
| 2012-11-05 | 61,000 | 61,000 | 59,600 | 60,000 | 117 | 600 |
| 2012-11-02 | 61,000 | 61,500 | 60,600 | 61,000 | 47 | 610 |
| 2012-11-01 | 62,000 | 62,900 | 60,900 | 60,900 | 50 | 609 |
| 2012-10-31 | 62,100 | 63,800 | 60,700 | 61,900 | 112 | 619 |
| 2012-10-30 | 63,100 | 63,700 | 62,500 | 62,900 | 111 | 629 |
| 2012-10-29 | 66,200 | 66,200 | 62,800 | 63,000 | 128 | 630 |
| 2012-10-26 | 65,900 | 66,400 | 65,100 | 65,200 | 70 | 652 |
| 2012-10-25 | 66,600 | 66,600 | 65,000 | 65,100 | 56 | 651 |
| 2012-10-24 | 65,100 | 66,500 | 65,100 | 65,600 | 72 | 656 |
| 2012-10-23 | 65,100 | 66,300 | 64,900 | 66,300 | 52 | 663 |
| 2012-10-22 | 64,500 | 65,900 | 63,600 | 65,900 | 34 | 659 |
| 2012-10-19 | 64,200 | 65,300 | 63,200 | 64,700 | 44 | 647 |
| 2012-10-18 | 63,400 | 65,300 | 63,300 | 64,500 | 84 | 645 |
| 2012-10-17 | 64,100 | 65,600 | 63,200 | 64,400 | 281 | 644 |
| 2012-10-16 | 72,300 | 73,000 | 65,500 | 66,500 | 723 | 665 |
| 2012-10-15 | 81,100 | 81,100 | 78,200 | 78,300 | 23 | 783 |
| 2012-10-12 | 80,000 | 81,200 | 77,700 | 80,100 | 102 | 801 |
| 2012-10-11 | 78,000 | 82,000 | 78,000 | 81,200 | 141 | 812 |
| 2012-10-10 | 82,500 | 84,000 | 75,500 | 78,000 | 216 | 780 |
| 2012-10-09 | 79,300 | 82,600 | 76,900 | 80,000 | 114 | 800 |
| 2012-10-05 | 83,000 | 88,000 | 80,100 | 80,300 | 561 | 803 |
| 2012-10-04 | 74,800 | 82,000 | 74,800 | 80,000 | 591 | 800 |
| 2012-10-03 | 71,300 | 74,900 | 71,000 | 72,600 | 76 | 726 |
| 2012-10-02 | 73,900 | 74,100 | 70,000 | 71,900 | 43 | 719 |
| 2012-10-01 | 73,500 | 74,000 | 69,500 | 73,800 | 129 | 738 |
| 2012-09-28 | 76,300 | 78,000 | 71,000 | 72,000 | 404 | 720 |
| 2012-09-27 | 70,200 | 77,800 | 67,400 | 77,800 | 1,148 | 778 |
| 2012-09-26 | 66,500 | 69,400 | 66,500 | 67,800 | 33 | 678 |
| 2012-09-25 | 70,000 | 70,000 | 67,200 | 67,400 | 47 | 674 |
| 2012-09-24 | 68,000 | 70,000 | 68,000 | 70,000 | 14 | 700 |
| 2012-09-21 | 69,000 | 70,500 | 67,000 | 67,600 | 30 | 676 |
| 2012-09-20 | 69,000 | 69,800 | 69,000 | 69,800 | 24 | 698 |
| 2012-09-19 | 68,000 | 68,400 | 65,800 | 68,400 | 48 | 684 |
| 2012-09-18 | 68,200 | 70,700 | 67,800 | 69,000 | 39 | 690 |
| 2012-09-14 | 70,900 | 71,500 | 69,000 | 70,500 | 138 | 705 |
| 2012-09-13 | 66,600 | 71,400 | 66,100 | 70,900 | 154 | 709 |
| 2012-09-12 | 66,400 | 67,000 | 65,500 | 66,800 | 27 | 668 |
| 2012-09-11 | 67,600 | 68,400 | 65,000 | 68,400 | 49 | 684 |
| 2012-09-10 | 63,800 | 68,000 | 63,700 | 67,700 | 54 | 677 |
| 2012-09-07 | 63,100 | 64,500 | 63,000 | 63,500 | 117 | 635 |
| 2012-09-06 | 63,900 | 63,900 | 62,100 | 63,000 | 23 | 630 |
| 2012-09-05 | 64,000 | 65,000 | 62,000 | 62,000 | 266 | 620 |
| 2012-09-04 | 60,500 | 69,000 | 60,000 | 63,500 | 258 | 635 |
| 2012-09-03 | 59,900 | 61,000 | 59,500 | 60,500 | 25 | 605 |
| 2012-08-31 | 60,000 | 60,700 | 59,700 | 59,800 | 17 | 598 |
| 2012-08-30 | 60,000 | 61,500 | 60,000 | 61,000 | 19 | 610 |
| 2012-08-29 | 61,200 | 61,300 | 60,000 | 60,000 | 101 | 600 |
| 2012-08-28 | 62,800 | 64,500 | 60,800 | 62,700 | 41 | 627 |
| 2012-08-27 | 63,200 | 64,400 | 63,100 | 63,100 | 17 | 631 |
| 2012-08-24 | 63,400 | 63,400 | 63,000 | 63,000 | 11 | 630 |
| 2012-08-23 | 63,400 | 63,400 | 62,100 | 62,300 | 96 | 623 |
| 2012-08-22 | 64,700 | 65,000 | 63,100 | 63,200 | 31 | 632 |
| 2012-08-21 | 63,600 | 63,800 | 63,100 | 63,100 | 20 | 631 |
| 2012-08-20 | 64,000 | 64,000 | 63,100 | 63,100 | 18 | 631 |
| 2012-08-17 | 63,500 | 64,000 | 63,500 | 63,600 | 6 | 636 |
| 2012-08-16 | 64,000 | 64,000 | 62,500 | 63,000 | 38 | 630 |
| 2012-08-15 | 64,600 | 65,000 | 64,000 | 64,000 | 18 | 640 |
| 2012-08-14 | 63,000 | 65,400 | 63,000 | 64,700 | 32 | 647 |
| 2012-08-13 | 63,300 | 64,000 | 63,000 | 63,000 | 44 | 630 |
| 2012-08-10 | 64,000 | 64,700 | 63,000 | 64,500 | 74 | 645 |
| 2012-08-09 | 62,300 | 63,100 | 62,000 | 62,000 | 32 | 620 |
| 2012-08-08 | 62,800 | 63,300 | 62,800 | 63,100 | 5 | 631 |
| 2012-08-07 | 61,300 | 63,000 | 61,200 | 62,800 | 72 | 628 |
| 2012-08-06 | 60,100 | 63,000 | 60,100 | 61,800 | 25 | 618 |
| 2012-08-03 | 61,200 | 63,000 | 61,200 | 61,500 | 90 | 615 |
| 2012-08-02 | 63,000 | 63,000 | 61,500 | 62,100 | 19 | 621 |
| 2012-08-01 | 63,000 | 63,000 | 61,100 | 62,200 | 113 | 622 |
| 2012-07-31 | 60,100 | 62,700 | 59,400 | 62,700 | 31 | 627 |
| 2012-07-30 | 60,100 | 60,100 | 59,100 | 59,100 | 32 | 591 |
| 2012-07-27 | 60,000 | 61,000 | 58,100 | 59,100 | 37 | 591 |
| 2012-07-26 | 57,400 | 61,000 | 57,400 | 59,500 | 35 | 595 |
| 2012-07-25 | 59,700 | 61,200 | 57,000 | 58,400 | 128 | 584 |
| 2012-07-24 | 59,500 | 61,900 | 58,700 | 59,700 | 69 | 597 |
| 2012-07-23 | 62,200 | 63,500 | 61,500 | 61,500 | 46 | 615 |
| 2012-07-20 | 63,700 | 65,500 | 61,400 | 64,900 | 86 | 649 |
| 2012-07-19 | 66,500 | 67,000 | 63,500 | 64,700 | 87 | 647 |
| 2012-07-18 | 70,900 | 70,900 | 62,100 | 64,900 | 202 | 649 |
| 2012-07-17 | 76,200 | 78,000 | 67,700 | 71,500 | 298 | 715 |
| 2012-07-13 | 78,400 | 78,600 | 74,400 | 77,600 | 136 | 776 |
| 2012-07-12 | 86,100 | 86,100 | 77,500 | 80,000 | 328 | 800 |
| 2012-07-11 | 73,000 | 89,500 | 73,000 | 84,600 | 1,895 | 846 |
| 2012-07-10 | 79,000 | 79,500 | 74,500 | 74,500 | 212 | 745 |
| 2012-07-09 | 72,000 | 72,800 | 71,500 | 71,500 | 12 | 715 |
| 2012-07-06 | 73,400 | 73,400 | 70,500 | 72,000 | 37 | 720 |
| 2012-07-05 | 72,400 | 73,500 | 71,700 | 72,000 | 19 | 720 |
| 2012-07-04 | 73,000 | 73,900 | 71,600 | 72,900 | 23 | 729 |
| 2012-07-03 | 72,800 | 72,800 | 71,800 | 72,400 | 16 | 724 |
| 2012-07-02 | 71,600 | 72,500 | 71,600 | 72,500 | 19 | 725 |
| 2012-06-29 | 70,100 | 71,400 | 70,000 | 70,800 | 15 | 708 |
| 2012-06-28 | 71,200 | 72,000 | 69,300 | 70,800 | 13 | 708 |
| 2012-06-27 | 70,700 | 72,000 | 69,100 | 69,100 | 32 | 691 |
| 2012-06-26 | 71,800 | 73,000 | 70,500 | 71,800 | 40 | 718 |
| 2012-06-25 | 71,600 | 74,500 | 71,600 | 73,900 | 82 | 739 |
| 2012-06-22 | 71,900 | 72,800 | 70,300 | 72,800 | 55 | 728 |
| 2012-06-21 | 73,000 | 73,800 | 71,200 | 73,300 | 160 | 733 |
| 2012-06-20 | 71,700 | 74,200 | 71,500 | 74,000 | 94 | 740 |
| 2012-06-19 | 70,500 | 74,000 | 67,000 | 74,000 | 171 | 740 |
| 2012-06-18 | 70,000 | 72,900 | 70,000 | 72,000 | 68 | 720 |
| 2012-06-15 | 65,100 | 69,700 | 63,000 | 69,700 | 114 | 697 |
| 2012-06-14 | 66,000 | 66,700 | 66,000 | 66,700 | 10 | 667 |
| 2012-06-13 | 64,600 | 66,000 | 64,000 | 66,000 | 19 | 660 |
| 2012-06-12 | 64,000 | 66,500 | 62,000 | 66,500 | 71 | 665 |
| 2012-06-11 | 64,400 | 67,000 | 63,100 | 65,300 | 82 | 653 |
| 2012-06-08 | 64,400 | 64,400 | 62,500 | 64,400 | 13 | 644 |
| 2012-06-07 | 65,000 | 65,000 | 61,500 | 64,400 | 46 | 644 |
| 2012-06-06 | 61,000 | 63,300 | 59,000 | 63,300 | 60 | 633 |
| 2012-06-05 | 57,400 | 61,400 | 57,000 | 61,400 | 43 | 614 |
| 2012-06-04 | 55,900 | 59,200 | 55,000 | 58,400 | 58 | 584 |
| 2012-06-01 | 58,000 | 59,600 | 57,800 | 57,800 | 38 | 578 |
| 2012-05-31 | 59,000 | 59,000 | 57,000 | 58,800 | 22 | 588 |
| 2012-05-30 | 59,000 | 59,500 | 58,500 | 59,400 | 18 | 594 |
| 2012-05-29 | 58,000 | 60,800 | 58,000 | 59,200 | 26 | 592 |
| 2012-05-28 | 59,400 | 59,800 | 59,000 | 59,500 | 41 | 595 |
| 2012-05-25 | 62,900 | 62,900 | 60,500 | 61,000 | 51 | 610 |
| 2012-05-24 | 62,300 | 62,500 | 60,000 | 62,500 | 45 | 625 |
| 2012-05-23 | 62,100 | 62,100 | 60,300 | 61,900 | 42 | 619 |
| 2012-05-22 | 62,500 | 63,000 | 60,500 | 62,900 | 83 | 629 |
| 2012-05-21 | 56,700 | 63,600 | 56,700 | 62,500 | 102 | 625 |
| 2012-05-18 | 56,800 | 58,000 | 56,700 | 57,200 | 53 | 572 |
| 2012-05-17 | 57,500 | 58,900 | 56,800 | 58,900 | 93 | 589 |
| 2012-05-16 | 55,800 | 59,600 | 55,800 | 59,000 | 82 | 590 |
| 2012-05-15 | 56,700 | 57,500 | 52,300 | 56,700 | 249 | 567 |
| 2012-05-14 | 65,000 | 65,200 | 57,500 | 59,000 | 178 | 590 |
| 2012-05-11 | 68,500 | 70,000 | 66,000 | 66,600 | 43 | 666 |
| 2012-05-10 | 67,100 | 70,900 | 67,100 | 68,500 | 29 | 685 |
| 2012-05-09 | 70,000 | 70,500 | 68,000 | 68,100 | 53 | 681 |
| 2012-05-08 | 69,000 | 73,000 | 66,700 | 71,500 | 128 | 715 |
| 2012-05-07 | 76,800 | 76,800 | 69,000 | 69,400 | 152 | 694 |
| 2012-05-02 | 76,800 | 78,000 | 76,800 | 77,200 | 28 | 772 |
| 2012-05-01 | 80,800 | 81,500 | 77,500 | 77,500 | 34 | 775 |
| 2012-04-27 | 79,000 | 81,800 | 79,000 | 79,500 | 57 | 795 |
| 2012-04-26 | 77,500 | 80,000 | 77,300 | 79,000 | 40 | 790 |
| 2012-04-25 | 79,000 | 79,000 | 77,000 | 78,400 | 91 | 784 |
| 2012-04-24 | 81,000 | 81,700 | 80,100 | 80,500 | 54 | 805 |
| 2012-04-23 | 83,800 | 84,600 | 81,100 | 82,000 | 184 | 820 |
| 2012-04-20 | 79,000 | 82,000 | 79,000 | 81,800 | 80 | 818 |
| 2012-04-19 | 75,800 | 81,500 | 75,800 | 80,500 | 254 | 805 |
| 2012-04-18 | 73,500 | 77,900 | 72,000 | 77,100 | 138 | 771 |
| 2012-04-17 | 72,200 | 73,700 | 71,700 | 72,500 | 99 | 725 |
| 2012-04-16 | 71,900 | 72,400 | 71,000 | 72,200 | 324 | 722 |
| 2012-04-13 | 78,600 | 79,400 | 77,500 | 77,500 | 116 | 775 |
| 2012-04-12 | 76,900 | 78,400 | 76,700 | 77,400 | 33 | 774 |
| 2012-04-11 | 77,200 | 77,800 | 76,900 | 77,000 | 56 | 770 |
| 2012-04-10 | 79,700 | 79,700 | 78,600 | 78,700 | 21 | 787 |
| 2012-04-09 | 77,800 | 79,600 | 77,400 | 79,500 | 64 | 795 |
| 2012-04-06 | 77,700 | 78,700 | 77,700 | 78,700 | 34 | 787 |
| 2012-04-05 | 77,300 | 78,900 | 77,300 | 77,500 | 45 | 775 |
| 2012-04-04 | 80,000 | 80,000 | 77,200 | 77,200 | 126 | 772 |
| 2012-04-03 | 81,100 | 82,800 | 79,500 | 79,800 | 96 | 798 |
| 2012-04-02 | 82,300 | 82,600 | 80,200 | 82,500 | 80 | 825 |
| 2012-03-30 | 83,100 | 85,500 | 81,500 | 81,600 | 210 | 816 |
| 2012-03-29 | 81,700 | 83,500 | 81,500 | 83,100 | 157 | 831 |
| 2012-03-28 | 78,300 | 82,300 | 77,600 | 81,000 | 127 | 810 |
| 2012-03-27 | 77,800 | 78,500 | 77,100 | 78,300 | 80 | 783 |
| 2012-03-26 | 77,900 | 78,500 | 77,000 | 78,500 | 79 | 785 |
| 2012-03-23 | 77,100 | 77,500 | 76,600 | 77,000 | 157 | 770 |
| 2012-03-22 | 77,300 | 78,400 | 77,000 | 77,000 | 150 | 770 |
| 2012-03-21 | 77,100 | 77,400 | 76,000 | 77,300 | 173 | 773 |
| 2012-03-19 | 78,800 | 79,100 | 76,300 | 77,900 | 260 | 779 |
| 2012-03-16 | 78,700 | 79,400 | 78,500 | 78,800 | 240 | 788 |
| 2012-03-15 | 80,600 | 80,800 | 78,600 | 78,800 | 181 | 788 |
| 2012-03-14 | 81,500 | 82,200 | 80,500 | 80,600 | 132 | 806 |
| 2012-03-13 | 81,800 | 82,400 | 81,300 | 81,300 | 196 | 813 |
| 2012-03-12 | 82,500 | 82,600 | 81,700 | 82,200 | 209 | 822 |
| 2012-03-09 | 81,200 | 83,000 | 80,600 | 82,900 | 125 | 829 |
| 2012-03-08 | 80,600 | 81,900 | 80,600 | 81,200 | 92 | 812 |
| 2012-03-07 | 81,200 | 82,000 | 80,500 | 81,000 | 194 | 810 |
| 2012-03-06 | 83,500 | 85,800 | 82,700 | 83,500 | 67 | 835 |
| 2012-03-05 | 83,100 | 83,900 | 81,200 | 83,000 | 124 | 830 |
| 2012-03-02 | 85,800 | 86,300 | 82,500 | 82,600 | 195 | 826 |
| 2012-03-01 | 86,500 | 87,800 | 85,000 | 85,100 | 89 | 851 |
| 2012-02-29 | 89,700 | 89,900 | 87,000 | 87,000 | 189 | 870 |
| 2012-02-28 | 90,800 | 91,300 | 88,800 | 90,700 | 191 | 907 |
| 2012-02-27 | 91,000 | 93,500 | 91,000 | 91,800 | 127 | 918 |
| 2012-02-24 | 91,400 | 91,800 | 90,600 | 91,700 | 107 | 917 |
| 2012-02-23 | 92,000 | 92,000 | 89,500 | 91,400 | 129 | 914 |
| 2012-02-22 | 90,200 | 92,600 | 89,600 | 92,600 | 105 | 926 |
| 2012-02-21 | 90,400 | 90,900 | 88,600 | 90,200 | 52 | 902 |
| 2012-02-20 | 88,700 | 90,100 | 88,300 | 89,400 | 89 | 894 |
| 2012-02-17 | 90,000 | 90,000 | 88,300 | 88,500 | 51 | 885 |
| 2012-02-16 | 90,000 | 90,000 | 88,100 | 88,600 | 135 | 886 |
| 2012-02-15 | 90,900 | 91,200 | 88,900 | 89,500 | 142 | 895 |
| 2012-02-14 | 91,700 | 93,300 | 90,100 | 90,100 | 148 | 901 |
| 2012-02-13 | 92,000 | 95,000 | 91,300 | 92,100 | 139 | 921 |
| 2012-02-10 | 91,700 | 95,800 | 90,300 | 94,400 | 344 | 944 |
| 2012-02-09 | 93,500 | 93,500 | 90,100 | 91,700 | 130 | 917 |
| 2012-02-08 | 91,000 | 92,900 | 90,000 | 92,900 | 198 | 929 |
| 2012-02-07 | 91,000 | 91,200 | 88,300 | 91,000 | 122 | 910 |
| 2012-02-06 | 89,000 | 92,800 | 88,100 | 90,800 | 321 | 908 |
| 2012-02-03 | 84,900 | 86,700 | 84,200 | 86,700 | 116 | 867 |
| 2012-02-02 | 83,700 | 85,300 | 83,700 | 84,900 | 76 | 849 |
| 2012-02-01 | 84,100 | 86,200 | 84,100 | 85,600 | 67 | 856 |
| 2012-01-31 | 86,300 | 88,000 | 85,600 | 85,700 | 81 | 857 |
| 2012-01-30 | 84,500 | 87,600 | 83,000 | 86,300 | 151 | 863 |
| 2012-01-27 | 85,400 | 86,500 | 84,600 | 84,600 | 141 | 846 |
| 2012-01-26 | 89,300 | 89,300 | 85,500 | 86,600 | 214 | 866 |
| 2012-01-25 | 91,500 | 91,500 | 88,700 | 89,200 | 209 | 892 |
| 2012-01-24 | 91,200 | 93,500 | 88,200 | 91,000 | 382 | 910 |
| 2012-01-23 | 87,300 | 91,900 | 85,800 | 91,900 | 426 | 919 |
| 2012-01-20 | 84,000 | 86,200 | 81,500 | 85,800 | 409 | 858 |
| 2012-01-19 | 83,000 | 84,200 | 81,600 | 83,500 | 311 | 835 |
| 2012-01-18 | 81,000 | 84,400 | 79,900 | 84,000 | 447 | 840 |
| 2012-01-17 | 81,900 | 83,200 | 78,100 | 82,500 | 778 | 825 |
| 2012-01-16 | 88,500 | 88,500 | 82,200 | 83,400 | 943 | 834 |
| 2012-01-13 | 88,500 | 89,500 | 83,200 | 88,000 | 1,364 | 880 |
| 2012-01-12 | 91,500 | 95,900 | 90,000 | 90,000 | 1,383 | 900 |
| 2012-01-11 | 121,300 | 123,000 | 119,000 | 120,000 | 91 | 1,200 |
| 2012-01-10 | 127,500 | 129,000 | 120,500 | 121,700 | 99 | 1,217 |
| 2012-01-06 | 123,500 | 128,400 | 122,000 | 126,900 | 141 | 1,269 |
| 2012-01-05 | 123,000 | 128,000 | 121,000 | 122,200 | 106 | 1,222 |
| 2012-01-04 | 120,700 | 122,000 | 120,000 | 121,500 | 41 | 1,215 |
分割・併合履歴 ： [2013-11-27]1株→100株
