3770 (株)ザッパラス 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 | 82,300 | 84,400 | 82,300 | 83,700 | 842 | 837 |
| 2012-12-27 | 81,300 | 82,200 | 81,100 | 82,200 | 901 | 822 |
| 2012-12-26 | 80,800 | 81,200 | 80,800 | 81,000 | 542 | 810 |
| 2012-12-25 | 80,600 | 81,000 | 80,400 | 80,800 | 487 | 808 |
| 2012-12-21 | 80,800 | 81,200 | 80,000 | 80,600 | 1,029 | 806 |
| 2012-12-20 | 81,800 | 82,300 | 80,700 | 80,800 | 1,437 | 808 |
| 2012-12-19 | 81,500 | 82,000 | 81,200 | 81,700 | 758 | 817 |
| 2012-12-18 | 81,700 | 82,300 | 81,200 | 81,600 | 686 | 816 |
| 2012-12-17 | 81,800 | 83,000 | 81,200 | 81,800 | 551 | 818 |
| 2012-12-14 | 80,500 | 81,800 | 80,100 | 81,800 | 711 | 818 |
| 2012-12-13 | 79,900 | 80,300 | 79,000 | 79,400 | 588 | 794 |
| 2012-12-12 | 80,000 | 81,300 | 79,000 | 79,800 | 957 | 798 |
| 2012-12-11 | 80,000 | 82,100 | 79,000 | 80,800 | 963 | 808 |
| 2012-12-10 | 76,000 | 83,000 | 75,600 | 80,500 | 2,101 | 805 |
| 2012-12-07 | 75,200 | 75,800 | 75,000 | 75,700 | 560 | 757 |
| 2012-12-06 | 74,700 | 75,400 | 74,200 | 75,000 | 670 | 750 |
| 2012-12-05 | 74,600 | 75,000 | 74,400 | 74,700 | 198 | 747 |
| 2012-12-04 | 75,000 | 75,400 | 74,500 | 74,600 | 367 | 746 |
| 2012-12-03 | 75,700 | 75,700 | 74,700 | 75,000 | 291 | 750 |
| 2012-11-30 | 75,400 | 76,000 | 74,600 | 74,600 | 452 | 746 |
| 2012-11-29 | 74,500 | 76,000 | 73,600 | 74,900 | 773 | 749 |
| 2012-11-28 | 74,500 | 74,600 | 73,000 | 73,500 | 552 | 735 |
| 2012-11-27 | 74,400 | 74,800 | 73,800 | 74,800 | 441 | 748 |
| 2012-11-26 | 73,900 | 74,400 | 73,300 | 74,000 | 487 | 740 |
| 2012-11-22 | 72,700 | 74,000 | 72,700 | 73,200 | 444 | 732 |
| 2012-11-21 | 73,500 | 73,900 | 72,800 | 73,000 | 427 | 730 |
| 2012-11-20 | 74,300 | 74,300 | 72,800 | 74,100 | 356 | 741 |
| 2012-11-19 | 73,200 | 73,900 | 73,100 | 73,400 | 285 | 734 |
| 2012-11-16 | 72,400 | 73,500 | 72,100 | 73,200 | 404 | 732 |
| 2012-11-15 | 71,500 | 72,200 | 71,000 | 71,800 | 398 | 718 |
| 2012-11-14 | 71,700 | 72,000 | 71,300 | 71,300 | 228 | 713 |
| 2012-11-13 | 71,900 | 72,800 | 71,700 | 71,700 | 585 | 717 |
| 2012-11-12 | 72,000 | 72,700 | 72,000 | 72,100 | 218 | 721 |
| 2012-11-09 | 72,000 | 72,700 | 71,900 | 71,900 | 228 | 719 |
| 2012-11-08 | 72,800 | 73,300 | 71,900 | 72,000 | 432 | 720 |
| 2012-11-07 | 74,000 | 74,200 | 73,100 | 73,400 | 267 | 734 |
| 2012-11-06 | 73,900 | 74,900 | 72,800 | 73,500 | 502 | 735 |
| 2012-11-05 | 72,800 | 74,700 | 72,600 | 73,900 | 614 | 739 |
| 2012-11-02 | 72,900 | 73,000 | 72,100 | 72,500 | 364 | 725 |
| 2012-11-01 | 71,300 | 73,000 | 71,300 | 72,900 | 479 | 729 |
| 2012-10-31 | 71,100 | 71,600 | 70,600 | 71,300 | 402 | 713 |
| 2012-10-30 | 71,100 | 71,500 | 70,900 | 71,000 | 234 | 710 |
| 2012-10-29 | 71,100 | 71,500 | 70,700 | 71,100 | 401 | 711 |
| 2012-10-26 | 71,200 | 71,700 | 71,000 | 71,400 | 257 | 714 |
| 2012-10-25 | 71,400 | 72,000 | 70,700 | 71,900 | 601 | 719 |
| 2012-10-24 | 70,500 | 70,700 | 70,100 | 70,500 | 298 | 705 |
| 2012-10-23 | 70,100 | 71,500 | 70,100 | 71,100 | 693 | 711 |
| 2012-10-22 | 69,700 | 70,600 | 69,700 | 70,300 | 398 | 703 |
| 2012-10-19 | 70,100 | 70,400 | 69,800 | 70,100 | 511 | 701 |
| 2012-10-18 | 71,900 | 71,900 | 70,200 | 70,500 | 495 | 705 |
| 2012-10-17 | 70,800 | 71,900 | 70,600 | 71,900 | 511 | 719 |
| 2012-10-16 | 69,700 | 70,900 | 69,500 | 70,800 | 433 | 708 |
| 2012-10-15 | 69,700 | 69,900 | 69,100 | 69,600 | 264 | 696 |
| 2012-10-12 | 69,900 | 70,200 | 69,100 | 69,200 | 495 | 692 |
| 2012-10-11 | 69,800 | 70,200 | 69,500 | 69,800 | 332 | 698 |
| 2012-10-10 | 69,600 | 71,100 | 69,600 | 70,800 | 561 | 708 |
| 2012-10-09 | 69,400 | 71,100 | 69,300 | 71,100 | 820 | 711 |
| 2012-10-05 | 69,100 | 69,500 | 69,000 | 69,300 | 351 | 693 |
| 2012-10-04 | 69,000 | 69,200 | 68,800 | 69,100 | 239 | 691 |
| 2012-10-03 | 69,000 | 69,100 | 68,700 | 69,000 | 379 | 690 |
| 2012-10-02 | 69,600 | 69,600 | 69,100 | 69,300 | 520 | 693 |
| 2012-10-01 | 69,000 | 69,500 | 68,800 | 69,100 | 562 | 691 |
| 2012-09-28 | 69,000 | 69,500 | 68,900 | 69,500 | 404 | 695 |
| 2012-09-27 | 69,000 | 69,200 | 68,500 | 68,800 | 474 | 688 |
| 2012-09-26 | 69,400 | 69,400 | 68,700 | 69,300 | 577 | 693 |
| 2012-09-25 | 69,700 | 69,700 | 68,700 | 69,000 | 590 | 690 |
| 2012-09-24 | 69,700 | 70,000 | 68,800 | 69,500 | 422 | 695 |
| 2012-09-21 | 69,800 | 69,900 | 68,800 | 68,800 | 856 | 688 |
| 2012-09-20 | 72,000 | 72,000 | 70,000 | 70,300 | 396 | 703 |
| 2012-09-19 | 71,800 | 72,200 | 71,300 | 71,500 | 417 | 715 |
| 2012-09-18 | 70,900 | 71,700 | 70,700 | 71,600 | 315 | 716 |
| 2012-09-14 | 70,600 | 70,700 | 70,200 | 70,500 | 278 | 705 |
| 2012-09-13 | 69,500 | 70,900 | 68,700 | 70,200 | 431 | 702 |
| 2012-09-12 | 69,500 | 69,600 | 69,200 | 69,500 | 282 | 695 |
| 2012-09-11 | 69,400 | 69,500 | 68,900 | 69,400 | 259 | 694 |
| 2012-09-10 | 69,500 | 70,100 | 68,700 | 69,500 | 709 | 695 |
| 2012-09-07 | 69,100 | 69,500 | 68,700 | 69,500 | 159 | 695 |
| 2012-09-06 | 68,600 | 68,800 | 68,500 | 68,700 | 210 | 687 |
| 2012-09-05 | 69,200 | 69,200 | 68,500 | 68,700 | 323 | 687 |
| 2012-09-04 | 69,500 | 69,500 | 69,200 | 69,200 | 238 | 692 |
| 2012-09-03 | 70,000 | 70,400 | 69,500 | 69,500 | 325 | 695 |
| 2012-08-31 | 70,200 | 70,200 | 69,800 | 70,000 | 171 | 700 |
| 2012-08-30 | 70,500 | 70,800 | 70,300 | 70,500 | 189 | 705 |
| 2012-08-29 | 70,800 | 71,200 | 70,300 | 71,000 | 140 | 710 |
| 2012-08-28 | 71,500 | 71,500 | 70,600 | 70,900 | 163 | 709 |
| 2012-08-27 | 71,100 | 71,800 | 71,100 | 71,500 | 161 | 715 |
| 2012-08-24 | 72,000 | 72,000 | 70,700 | 71,100 | 233 | 711 |
| 2012-08-23 | 73,100 | 73,200 | 71,900 | 71,900 | 194 | 719 |
| 2012-08-22 | 74,100 | 74,100 | 71,900 | 72,600 | 379 | 726 |
| 2012-08-21 | 72,800 | 74,200 | 72,800 | 73,700 | 227 | 737 |
| 2012-08-20 | 71,600 | 72,900 | 71,500 | 72,600 | 365 | 726 |
| 2012-08-17 | 71,100 | 71,300 | 70,800 | 71,200 | 142 | 712 |
| 2012-08-16 | 70,900 | 71,200 | 70,000 | 71,100 | 198 | 711 |
| 2012-08-15 | 71,100 | 71,100 | 69,800 | 70,400 | 141 | 704 |
| 2012-08-14 | 69,800 | 70,900 | 69,400 | 70,800 | 323 | 708 |
| 2012-08-13 | 69,900 | 69,900 | 69,300 | 69,400 | 160 | 694 |
| 2012-08-10 | 69,700 | 69,900 | 69,400 | 69,700 | 176 | 697 |
| 2012-08-09 | 69,300 | 69,600 | 69,200 | 69,500 | 219 | 695 |
| 2012-08-08 | 69,200 | 69,600 | 69,100 | 69,500 | 314 | 695 |
| 2012-08-07 | 69,400 | 69,700 | 69,100 | 69,200 | 185 | 692 |
| 2012-08-06 | 70,000 | 70,000 | 69,000 | 69,700 | 213 | 697 |
| 2012-08-03 | 69,700 | 69,900 | 68,600 | 68,800 | 243 | 688 |
| 2012-08-02 | 69,900 | 70,300 | 69,600 | 69,900 | 178 | 699 |
| 2012-08-01 | 70,300 | 70,500 | 69,700 | 69,900 | 240 | 699 |
| 2012-07-31 | 71,000 | 71,000 | 70,300 | 70,400 | 145 | 704 |
| 2012-07-30 | 70,600 | 71,300 | 70,600 | 71,300 | 166 | 713 |
| 2012-07-27 | 70,400 | 71,000 | 70,200 | 70,500 | 143 | 705 |
| 2012-07-26 | 68,900 | 70,000 | 68,600 | 70,000 | 233 | 700 |
| 2012-07-25 | 69,600 | 70,000 | 68,900 | 69,100 | 355 | 691 |
| 2012-07-24 | 70,000 | 70,900 | 69,500 | 70,000 | 439 | 700 |
| 2012-07-23 | 71,000 | 71,000 | 70,000 | 70,000 | 394 | 700 |
| 2012-07-20 | 71,100 | 71,300 | 70,900 | 70,900 | 249 | 709 |
| 2012-07-19 | 70,800 | 72,000 | 70,800 | 71,100 | 163 | 711 |
| 2012-07-18 | 72,000 | 72,100 | 70,800 | 70,800 | 228 | 708 |
| 2012-07-17 | 71,900 | 72,400 | 70,600 | 71,000 | 223 | 710 |
| 2012-07-13 | 71,200 | 72,200 | 71,100 | 71,900 | 174 | 719 |
| 2012-07-12 | 73,700 | 73,800 | 71,000 | 71,200 | 504 | 712 |
| 2012-07-11 | 74,700 | 74,700 | 72,000 | 72,800 | 581 | 728 |
| 2012-07-10 | 72,600 | 74,900 | 72,500 | 74,700 | 302 | 747 |
| 2012-07-09 | 73,400 | 73,400 | 72,000 | 72,400 | 347 | 724 |
| 2012-07-06 | 74,000 | 76,000 | 73,300 | 73,400 | 550 | 734 |
| 2012-07-05 | 76,500 | 77,000 | 74,900 | 75,200 | 535 | 752 |
| 2012-07-04 | 77,400 | 77,400 | 76,300 | 76,700 | 320 | 767 |
| 2012-07-03 | 75,500 | 77,600 | 75,300 | 77,100 | 581 | 771 |
| 2012-07-02 | 74,300 | 75,100 | 74,000 | 74,700 | 283 | 747 |
| 2012-06-29 | 73,800 | 74,000 | 72,300 | 73,600 | 491 | 736 |
| 2012-06-28 | 72,700 | 74,100 | 72,700 | 73,900 | 363 | 739 |
| 2012-06-27 | 73,700 | 74,200 | 71,800 | 72,300 | 505 | 723 |
| 2012-06-26 | 74,700 | 74,900 | 72,500 | 73,800 | 401 | 738 |
| 2012-06-25 | 75,700 | 76,700 | 74,700 | 74,700 | 340 | 747 |
| 2012-06-22 | 73,500 | 76,300 | 73,100 | 75,600 | 663 | 756 |
| 2012-06-21 | 72,300 | 75,500 | 71,600 | 75,000 | 1,118 | 750 |
| 2012-06-20 | 70,600 | 71,800 | 70,600 | 71,300 | 336 | 713 |
| 2012-06-19 | 70,500 | 71,100 | 70,200 | 70,300 | 261 | 703 |
| 2012-06-18 | 70,000 | 71,900 | 69,300 | 70,400 | 892 | 704 |
| 2012-06-15 | 69,100 | 69,900 | 68,700 | 69,100 | 539 | 691 |
| 2012-06-14 | 69,700 | 69,700 | 68,100 | 68,500 | 891 | 685 |
| 2012-06-13 | 70,900 | 70,900 | 69,400 | 69,700 | 474 | 697 |
| 2012-06-12 | 70,000 | 70,300 | 69,100 | 70,300 | 378 | 703 |
| 2012-06-11 | 70,700 | 71,400 | 70,600 | 70,600 | 424 | 706 |
| 2012-06-08 | 70,600 | 70,600 | 68,800 | 70,200 | 624 | 702 |
| 2012-06-07 | 70,300 | 70,600 | 69,700 | 70,300 | 398 | 703 |
| 2012-06-06 | 69,900 | 69,900 | 68,300 | 69,500 | 432 | 695 |
| 2012-06-05 | 68,000 | 69,000 | 67,800 | 69,000 | 313 | 690 |
| 2012-06-04 | 68,000 | 68,500 | 67,500 | 67,500 | 723 | 675 |
| 2012-06-01 | 72,000 | 72,400 | 69,600 | 70,200 | 454 | 702 |
| 2012-05-31 | 72,900 | 73,000 | 71,500 | 72,600 | 433 | 726 |
| 2012-05-30 | 72,700 | 72,700 | 71,000 | 72,600 | 430 | 726 |
| 2012-05-29 | 68,600 | 71,700 | 68,600 | 71,500 | 391 | 715 |
| 2012-05-28 | 70,100 | 70,100 | 68,300 | 69,400 | 605 | 694 |
| 2012-05-25 | 71,000 | 71,000 | 70,000 | 70,300 | 498 | 703 |
| 2012-05-24 | 70,400 | 71,000 | 70,000 | 70,400 | 427 | 704 |
| 2012-05-23 | 71,200 | 72,100 | 70,200 | 70,800 | 511 | 708 |
| 2012-05-22 | 71,200 | 73,000 | 70,900 | 71,100 | 353 | 711 |
| 2012-05-21 | 71,000 | 73,000 | 70,900 | 71,100 | 414 | 711 |
| 2012-05-18 | 71,300 | 72,800 | 70,800 | 71,600 | 677 | 716 |
| 2012-05-17 | 71,800 | 74,300 | 71,000 | 74,300 | 737 | 743 |
| 2012-05-16 | 70,800 | 71,500 | 69,400 | 70,300 | 1,312 | 703 |
| 2012-05-15 | 73,500 | 74,800 | 70,000 | 71,800 | 1,651 | 718 |
| 2012-05-14 | 74,500 | 75,600 | 72,600 | 73,500 | 1,253 | 735 |
| 2012-05-11 | 79,000 | 79,100 | 74,300 | 74,300 | 871 | 743 |
| 2012-05-10 | 77,700 | 79,000 | 76,000 | 77,500 | 895 | 775 |
| 2012-05-09 | 79,300 | 79,700 | 75,100 | 76,200 | 1,102 | 762 |
| 2012-05-08 | 80,900 | 80,900 | 77,400 | 79,200 | 1,213 | 792 |
| 2012-05-07 | 84,000 | 84,200 | 78,200 | 79,300 | 1,480 | 793 |
| 2012-05-02 | 85,800 | 85,800 | 84,800 | 85,700 | 508 | 857 |
| 2012-05-01 | 85,100 | 86,900 | 84,000 | 84,600 | 1,053 | 846 |
| 2012-04-27 | 87,600 | 88,300 | 85,000 | 85,100 | 1,659 | 851 |
| 2012-04-26 | 90,900 | 90,900 | 85,800 | 87,300 | 2,712 | 873 |
| 2012-04-25 | 91,400 | 93,500 | 90,700 | 92,100 | 2,670 | 921 |
| 2012-04-24 | 100,400 | 100,600 | 97,500 | 98,600 | 3,345 | 986 |
| 2012-04-23 | 102,300 | 102,600 | 100,100 | 100,900 | 2,765 | 1,009 |
| 2012-04-20 | 101,100 | 102,000 | 100,600 | 102,000 | 1,322 | 1,020 |
| 2012-04-19 | 101,900 | 102,200 | 100,800 | 101,200 | 1,354 | 1,012 |
| 2012-04-18 | 102,700 | 102,800 | 101,800 | 101,900 | 883 | 1,019 |
| 2012-04-17 | 100,700 | 102,100 | 100,200 | 102,100 | 804 | 1,021 |
| 2012-04-16 | 100,700 | 101,300 | 100,200 | 100,700 | 747 | 1,007 |
| 2012-04-13 | 101,100 | 101,600 | 100,400 | 100,400 | 1,059 | 1,004 |
| 2012-04-12 | 99,200 | 100,900 | 99,000 | 100,000 | 1,225 | 1,000 |
| 2012-04-11 | 97,000 | 98,800 | 96,700 | 98,100 | 1,335 | 981 |
| 2012-04-10 | 101,100 | 101,400 | 98,300 | 99,000 | 1,600 | 990 |
| 2012-04-09 | 103,400 | 103,400 | 101,100 | 101,100 | 1,645 | 1,011 |
| 2012-04-06 | 103,000 | 104,400 | 102,100 | 104,000 | 1,492 | 1,040 |
| 2012-04-05 | 105,000 | 105,200 | 101,500 | 102,400 | 1,746 | 1,024 |
| 2012-04-04 | 107,500 | 107,700 | 105,500 | 106,400 | 1,423 | 1,064 |
| 2012-04-03 | 108,400 | 108,700 | 107,000 | 107,600 | 990 | 1,076 |
| 2012-04-02 | 106,200 | 108,200 | 106,200 | 107,600 | 1,050 | 1,076 |
| 2012-03-30 | 109,600 | 109,800 | 105,000 | 106,100 | 1,480 | 1,061 |
| 2012-03-29 | 100,300 | 108,200 | 100,300 | 106,600 | 3,032 | 1,066 |
| 2012-03-28 | 97,000 | 101,300 | 96,600 | 100,300 | 2,691 | 1,003 |
| 2012-03-27 | 94,700 | 95,400 | 94,500 | 95,400 | 822 | 954 |
| 2012-03-26 | 93,800 | 94,700 | 93,700 | 94,000 | 706 | 940 |
| 2012-03-23 | 93,200 | 93,600 | 93,100 | 93,600 | 390 | 936 |
| 2012-03-22 | 93,100 | 93,900 | 93,000 | 93,700 | 521 | 937 |
| 2012-03-21 | 93,400 | 93,600 | 92,300 | 93,000 | 590 | 930 |
| 2012-03-19 | 92,500 | 93,200 | 92,300 | 92,700 | 461 | 927 |
| 2012-03-16 | 92,200 | 93,200 | 91,800 | 92,200 | 501 | 922 |
| 2012-03-15 | 93,100 | 93,400 | 91,600 | 92,300 | 508 | 923 |
| 2012-03-14 | 93,200 | 94,300 | 93,100 | 93,100 | 430 | 931 |
| 2012-03-13 | 92,200 | 93,600 | 92,200 | 93,000 | 464 | 930 |
| 2012-03-12 | 93,100 | 94,000 | 92,700 | 92,700 | 560 | 927 |
| 2012-03-09 | 92,600 | 93,100 | 91,600 | 93,100 | 561 | 931 |
| 2012-03-08 | 92,000 | 92,900 | 91,500 | 92,600 | 428 | 926 |
| 2012-03-07 | 89,000 | 90,800 | 89,000 | 90,800 | 473 | 908 |
| 2012-03-06 | 89,900 | 91,100 | 89,900 | 90,200 | 375 | 902 |
| 2012-03-05 | 90,000 | 91,000 | 89,800 | 89,800 | 375 | 898 |
| 2012-03-02 | 88,000 | 90,700 | 87,900 | 90,100 | 475 | 901 |
| 2012-03-01 | 90,700 | 91,700 | 87,400 | 88,500 | 1,034 | 885 |
| 2012-02-29 | 93,500 | 94,200 | 91,300 | 91,300 | 444 | 913 |
| 2012-02-28 | 94,400 | 94,400 | 91,100 | 93,300 | 580 | 933 |
| 2012-02-27 | 95,000 | 95,200 | 93,800 | 94,200 | 630 | 942 |
| 2012-02-24 | 94,000 | 94,900 | 93,300 | 93,600 | 419 | 936 |
| 2012-02-23 | 92,900 | 93,500 | 92,100 | 93,000 | 353 | 930 |
| 2012-02-22 | 91,500 | 93,000 | 90,300 | 92,300 | 413 | 923 |
| 2012-02-21 | 91,400 | 91,400 | 90,500 | 90,900 | 134 | 909 |
| 2012-02-20 | 91,500 | 91,600 | 89,900 | 90,500 | 338 | 905 |
| 2012-02-17 | 89,000 | 90,100 | 89,000 | 89,700 | 327 | 897 |
| 2012-02-16 | 88,500 | 90,700 | 88,500 | 88,800 | 293 | 888 |
| 2012-02-15 | 88,000 | 88,800 | 87,700 | 88,400 | 301 | 884 |
| 2012-02-14 | 86,600 | 87,500 | 86,100 | 87,500 | 252 | 875 |
| 2012-02-13 | 87,200 | 87,200 | 86,100 | 86,600 | 207 | 866 |
| 2012-02-10 | 87,200 | 87,500 | 86,900 | 86,900 | 214 | 869 |
| 2012-02-09 | 85,700 | 87,300 | 85,700 | 86,900 | 170 | 869 |
| 2012-02-08 | 85,700 | 86,900 | 85,400 | 86,500 | 265 | 865 |
| 2012-02-07 | 85,300 | 85,700 | 85,000 | 85,400 | 204 | 854 |
| 2012-02-06 | 84,000 | 84,800 | 83,800 | 84,800 | 243 | 848 |
| 2012-02-03 | 83,100 | 83,700 | 83,100 | 83,300 | 228 | 833 |
| 2012-02-02 | 84,500 | 84,800 | 83,400 | 83,500 | 294 | 835 |
| 2012-02-01 | 83,600 | 84,800 | 83,300 | 84,800 | 219 | 848 |
| 2012-01-31 | 83,200 | 83,700 | 82,000 | 83,600 | 484 | 836 |
| 2012-01-30 | 84,300 | 84,600 | 83,500 | 83,900 | 226 | 839 |
| 2012-01-27 | 84,000 | 85,700 | 84,000 | 84,300 | 195 | 843 |
| 2012-01-26 | 85,700 | 86,400 | 83,500 | 84,100 | 471 | 841 |
| 2012-01-25 | 84,800 | 86,600 | 84,800 | 86,300 | 309 | 863 |
| 2012-01-24 | 86,000 | 87,000 | 83,800 | 85,700 | 408 | 857 |
| 2012-01-23 | 83,100 | 87,700 | 82,700 | 85,700 | 879 | 857 |
| 2012-01-20 | 82,000 | 82,800 | 81,300 | 82,300 | 211 | 823 |
| 2012-01-19 | 82,000 | 82,200 | 80,800 | 81,300 | 317 | 813 |
| 2012-01-18 | 83,100 | 83,400 | 82,000 | 82,100 | 272 | 821 |
| 2012-01-17 | 83,900 | 84,100 | 82,300 | 83,100 | 383 | 831 |
| 2012-01-16 | 83,000 | 83,300 | 82,000 | 83,000 | 406 | 830 |
| 2012-01-13 | 81,400 | 83,400 | 81,400 | 83,100 | 715 | 831 |
| 2012-01-12 | 81,000 | 81,500 | 80,600 | 81,100 | 382 | 811 |
| 2012-01-11 | 79,500 | 81,500 | 79,100 | 81,100 | 615 | 811 |
| 2012-01-10 | 77,700 | 79,600 | 77,600 | 78,900 | 394 | 789 |
| 2012-01-06 | 78,000 | 78,600 | 77,600 | 77,900 | 166 | 779 |
| 2012-01-05 | 79,900 | 79,900 | 76,800 | 78,300 | 275 | 783 |
| 2012-01-04 | 79,500 | 79,800 | 79,000 | 79,600 | 386 | 796 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
