3773 (株)アドバンスト・メディア 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 | 51,900 | 51,900 | 50,200 | 51,300 | 566 | 513 |
| 2012-12-27 | 49,700 | 52,500 | 49,600 | 51,900 | 873 | 519 |
| 2012-12-26 | 49,500 | 50,200 | 48,750 | 49,500 | 372 | 495 |
| 2012-12-25 | 50,000 | 50,200 | 48,700 | 50,000 | 2,542 | 500 |
| 2012-12-21 | 51,000 | 51,800 | 50,300 | 50,400 | 551 | 504 |
| 2012-12-20 | 51,500 | 52,000 | 50,900 | 51,100 | 492 | 511 |
| 2012-12-19 | 51,600 | 52,200 | 51,000 | 51,500 | 670 | 515 |
| 2012-12-18 | 53,000 | 54,100 | 51,400 | 51,500 | 847 | 515 |
| 2012-12-17 | 53,200 | 55,700 | 52,400 | 52,800 | 1,487 | 528 |
| 2012-12-14 | 51,100 | 53,800 | 50,600 | 52,300 | 1,831 | 523 |
| 2012-12-13 | 48,650 | 51,000 | 48,500 | 48,850 | 941 | 488.50 |
| 2012-12-12 | 50,400 | 51,000 | 48,200 | 48,650 | 1,023 | 486.50 |
| 2012-12-11 | 51,200 | 51,800 | 50,500 | 50,600 | 458 | 506 |
| 2012-12-10 | 52,000 | 52,300 | 51,000 | 51,100 | 400 | 511 |
| 2012-12-07 | 52,200 | 52,500 | 51,200 | 51,500 | 564 | 515 |
| 2012-12-06 | 51,500 | 52,300 | 51,300 | 52,000 | 473 | 520 |
| 2012-12-05 | 52,000 | 53,500 | 50,900 | 51,400 | 1,001 | 514 |
| 2012-12-04 | 51,300 | 52,700 | 50,400 | 51,900 | 964 | 519 |
| 2012-12-03 | 52,600 | 53,600 | 51,200 | 51,900 | 1,130 | 519 |
| 2012-11-30 | 54,000 | 54,800 | 52,900 | 53,800 | 1,430 | 538 |
| 2012-11-29 | 51,200 | 59,800 | 50,900 | 55,000 | 4,222 | 550 |
| 2012-11-28 | 52,000 | 53,200 | 50,500 | 50,900 | 1,026 | 509 |
| 2012-11-27 | 52,300 | 54,700 | 51,700 | 52,300 | 1,443 | 523 |
| 2012-11-26 | 51,100 | 52,900 | 50,200 | 51,500 | 3,087 | 515 |
| 2012-11-22 | 55,500 | 58,800 | 55,000 | 56,000 | 1,536 | 560 |
| 2012-11-21 | 59,700 | 59,900 | 55,900 | 56,300 | 1,920 | 563 |
| 2012-11-20 | 60,500 | 62,100 | 59,000 | 59,800 | 1,332 | 598 |
| 2012-11-19 | 60,000 | 62,800 | 57,200 | 62,000 | 2,806 | 620 |
| 2012-11-16 | 63,000 | 65,300 | 60,100 | 61,200 | 4,690 | 612 |
| 2012-11-15 | 63,500 | 65,700 | 60,800 | 61,200 | 4,855 | 612 |
| 2012-11-14 | 59,900 | 67,000 | 58,800 | 65,900 | 9,966 | 659 |
| 2012-11-13 | 60,900 | 61,800 | 56,200 | 57,100 | 5,065 | 571 |
| 2012-11-12 | 52,800 | 59,300 | 51,000 | 57,900 | 5,552 | 579 |
| 2012-11-09 | 54,800 | 55,000 | 50,500 | 51,800 | 2,043 | 518 |
| 2012-11-08 | 55,500 | 58,200 | 55,200 | 55,800 | 1,450 | 558 |
| 2012-11-07 | 56,900 | 59,400 | 55,500 | 58,300 | 2,284 | 583 |
| 2012-11-06 | 56,000 | 59,800 | 54,600 | 57,900 | 3,618 | 579 |
| 2012-11-05 | 60,900 | 60,900 | 56,800 | 57,500 | 3,267 | 575 |
| 2012-11-02 | 62,000 | 67,000 | 60,300 | 60,900 | 3,877 | 609 |
| 2012-11-01 | 66,000 | 68,100 | 63,000 | 63,000 | 4,627 | 630 |
| 2012-10-31 | 69,700 | 71,000 | 65,800 | 65,900 | 9,672 | 659 |
| 2012-10-30 | 59,100 | 68,400 | 59,100 | 67,500 | 12,010 | 675 |
| 2012-10-29 | 57,400 | 61,500 | 56,800 | 58,400 | 2,025 | 584 |
| 2012-10-26 | 59,600 | 60,000 | 55,000 | 56,800 | 3,302 | 568 |
| 2012-10-25 | 62,200 | 64,400 | 56,500 | 60,200 | 4,656 | 602 |
| 2012-10-24 | 59,000 | 64,800 | 59,000 | 62,300 | 5,497 | 623 |
| 2012-10-23 | 59,000 | 65,800 | 57,100 | 60,000 | 7,436 | 600 |
| 2012-10-22 | 59,000 | 65,300 | 58,600 | 59,500 | 10,733 | 595 |
| 2012-10-19 | 48,100 | 56,900 | 46,500 | 56,900 | 9,790 | 569 |
| 2012-10-18 | 48,950 | 52,500 | 45,500 | 49,900 | 15,448 | 499 |
| 2012-10-17 | 42,000 | 45,450 | 40,650 | 45,450 | 4,393 | 454.50 |
| 2012-10-16 | 38,450 | 38,450 | 38,450 | 38,450 | 793 | 384.50 |
| 2012-10-15 | 30,000 | 32,800 | 29,000 | 31,450 | 1,182 | 314.50 |
| 2012-10-12 | 32,800 | 33,300 | 29,810 | 29,850 | 957 | 298.50 |
| 2012-10-11 | 29,650 | 30,000 | 28,900 | 29,500 | 653 | 295 |
| 2012-10-10 | 31,200 | 33,200 | 30,100 | 30,350 | 1,261 | 303.50 |
| 2012-10-09 | 32,950 | 38,200 | 32,250 | 33,300 | 4,852 | 333 |
| 2012-10-05 | 28,500 | 32,250 | 28,500 | 32,250 | 1,326 | 322.50 |
| 2012-10-04 | 27,500 | 28,300 | 26,500 | 27,250 | 466 | 272.50 |
| 2012-10-03 | 26,300 | 27,590 | 25,400 | 27,500 | 578 | 275 |
| 2012-10-02 | 24,800 | 28,900 | 24,550 | 26,200 | 1,607 | 262 |
| 2012-10-01 | 24,900 | 25,100 | 24,510 | 24,810 | 109 | 248.10 |
| 2012-09-28 | 24,100 | 25,000 | 23,570 | 24,900 | 223 | 249 |
| 2012-09-27 | 22,910 | 26,010 | 22,900 | 24,390 | 624 | 243.90 |
| 2012-09-26 | 23,010 | 23,300 | 22,810 | 23,300 | 19 | 233 |
| 2012-09-25 | 23,650 | 23,700 | 23,030 | 23,250 | 52 | 232.50 |
| 2012-09-24 | 23,980 | 24,000 | 23,500 | 23,600 | 48 | 236 |
| 2012-09-21 | 22,610 | 24,490 | 22,500 | 24,360 | 311 | 243.60 |
| 2012-09-20 | 23,760 | 23,760 | 22,600 | 23,200 | 152 | 232 |
| 2012-09-19 | 23,880 | 23,890 | 23,160 | 23,800 | 151 | 238 |
| 2012-09-18 | 23,420 | 23,920 | 23,110 | 23,490 | 80 | 234.90 |
| 2012-09-14 | 24,970 | 25,000 | 23,990 | 23,990 | 312 | 239.90 |
| 2012-09-13 | 23,020 | 24,990 | 23,020 | 24,990 | 466 | 249.90 |
| 2012-09-12 | 22,430 | 23,300 | 22,400 | 23,100 | 142 | 231 |
| 2012-09-11 | 23,380 | 23,390 | 22,400 | 22,400 | 112 | 224 |
| 2012-09-10 | 23,000 | 23,300 | 22,650 | 23,000 | 195 | 230 |
| 2012-09-07 | 21,400 | 22,390 | 21,400 | 22,390 | 294 | 223.90 |
| 2012-09-06 | 21,630 | 21,630 | 21,350 | 21,400 | 103 | 214 |
| 2012-09-05 | 21,800 | 22,580 | 21,610 | 21,990 | 81 | 219.90 |
| 2012-09-04 | 22,000 | 22,000 | 21,570 | 21,950 | 167 | 219.50 |
| 2012-09-03 | 22,200 | 22,540 | 22,200 | 22,240 | 122 | 222.40 |
| 2012-08-31 | 22,420 | 22,800 | 22,310 | 22,320 | 116 | 223.20 |
| 2012-08-30 | 23,000 | 23,280 | 22,400 | 22,900 | 113 | 229 |
| 2012-08-29 | 22,850 | 23,040 | 22,300 | 23,040 | 56 | 230.40 |
| 2012-08-28 | 23,900 | 23,960 | 22,800 | 22,850 | 157 | 228.50 |
| 2012-08-27 | 23,900 | 23,900 | 22,720 | 22,720 | 121 | 227.20 |
| 2012-08-24 | 23,420 | 24,100 | 23,400 | 23,900 | 121 | 239 |
| 2012-08-23 | 23,540 | 24,060 | 23,100 | 23,920 | 97 | 239.20 |
| 2012-08-22 | 23,500 | 23,600 | 22,560 | 23,040 | 432 | 230.40 |
| 2012-08-21 | 26,100 | 26,900 | 23,050 | 23,050 | 2,020 | 230.50 |
| 2012-08-20 | 21,900 | 23,240 | 21,900 | 23,240 | 158 | 232.40 |
| 2012-08-17 | 22,170 | 22,430 | 22,060 | 22,060 | 54 | 220.60 |
| 2012-08-16 | 22,050 | 22,450 | 22,020 | 22,440 | 62 | 224.40 |
| 2012-08-15 | 22,020 | 22,600 | 22,010 | 22,600 | 56 | 226 |
| 2012-08-14 | 21,900 | 22,200 | 21,900 | 21,920 | 43 | 219.20 |
| 2012-08-13 | 22,060 | 22,110 | 22,000 | 22,000 | 66 | 220 |
| 2012-08-10 | 22,020 | 22,700 | 22,000 | 22,700 | 52 | 227 |
| 2012-08-09 | 22,700 | 22,700 | 21,890 | 22,230 | 113 | 222.30 |
| 2012-08-08 | 22,440 | 22,720 | 22,000 | 22,720 | 55 | 227.20 |
| 2012-08-07 | 22,900 | 22,900 | 22,000 | 22,120 | 46 | 221.20 |
| 2012-08-06 | 22,010 | 23,000 | 22,010 | 22,900 | 51 | 229 |
| 2012-08-03 | 22,010 | 22,500 | 21,870 | 22,450 | 158 | 224.50 |
| 2012-08-02 | 21,900 | 22,280 | 21,820 | 21,900 | 68 | 219 |
| 2012-08-01 | 21,950 | 22,440 | 21,900 | 21,900 | 94 | 219 |
| 2012-07-31 | 22,200 | 22,500 | 21,850 | 22,440 | 79 | 224.40 |
| 2012-07-30 | 22,850 | 22,850 | 21,840 | 22,600 | 112 | 226 |
| 2012-07-27 | 22,370 | 23,000 | 22,370 | 22,370 | 39 | 223.70 |
| 2012-07-26 | 22,200 | 23,200 | 21,600 | 22,350 | 360 | 223.50 |
| 2012-07-25 | 23,410 | 23,500 | 21,500 | 22,440 | 322 | 224.40 |
| 2012-07-24 | 23,860 | 24,300 | 23,860 | 23,900 | 96 | 239 |
| 2012-07-23 | 25,490 | 25,490 | 24,010 | 24,100 | 141 | 241 |
| 2012-07-20 | 25,870 | 26,200 | 24,100 | 24,550 | 190 | 245.50 |
| 2012-07-19 | 26,200 | 26,600 | 25,400 | 26,000 | 245 | 260 |
| 2012-07-18 | 25,000 | 26,150 | 24,500 | 25,300 | 418 | 253 |
| 2012-07-17 | 23,250 | 25,200 | 23,250 | 24,000 | 467 | 240 |
| 2012-07-13 | 23,500 | 24,360 | 23,500 | 23,750 | 43 | 237.50 |
| 2012-07-12 | 24,510 | 24,660 | 24,000 | 24,000 | 76 | 240 |
| 2012-07-11 | 24,410 | 24,700 | 24,200 | 24,700 | 50 | 247 |
| 2012-07-10 | 24,510 | 25,300 | 24,400 | 24,690 | 52 | 246.90 |
| 2012-07-09 | 25,110 | 25,790 | 24,500 | 24,500 | 149 | 245 |
| 2012-07-06 | 25,580 | 25,980 | 25,300 | 25,300 | 86 | 253 |
| 2012-07-05 | 25,500 | 26,000 | 25,500 | 25,610 | 37 | 256.10 |
| 2012-07-04 | 25,800 | 26,000 | 25,420 | 25,970 | 113 | 259.70 |
| 2012-07-03 | 26,400 | 26,400 | 25,010 | 25,890 | 168 | 258.90 |
| 2012-07-02 | 25,800 | 26,400 | 25,100 | 26,400 | 235 | 264 |
| 2012-06-29 | 24,870 | 25,580 | 24,870 | 25,490 | 95 | 254.90 |
| 2012-06-28 | 26,000 | 26,000 | 25,600 | 25,870 | 42 | 258.70 |
| 2012-06-27 | 26,700 | 26,700 | 25,700 | 26,080 | 45 | 260.80 |
| 2012-06-26 | 26,500 | 26,900 | 25,700 | 26,700 | 121 | 267 |
| 2012-06-25 | 26,800 | 27,230 | 26,050 | 26,980 | 301 | 269.80 |
| 2012-06-22 | 24,810 | 25,800 | 24,810 | 25,800 | 101 | 258 |
| 2012-06-21 | 26,100 | 26,380 | 25,000 | 25,490 | 190 | 254.90 |
| 2012-06-20 | 25,200 | 26,190 | 25,200 | 25,980 | 166 | 259.80 |
| 2012-06-19 | 24,610 | 25,600 | 24,110 | 25,590 | 216 | 255.90 |
| 2012-06-18 | 24,000 | 25,000 | 24,000 | 24,670 | 192 | 246.70 |
| 2012-06-15 | 24,370 | 24,860 | 23,500 | 24,360 | 335 | 243.60 |
| 2012-06-14 | 27,450 | 27,500 | 24,020 | 25,130 | 1,244 | 251.30 |
| 2012-06-13 | 21,640 | 24,500 | 21,640 | 24,450 | 377 | 244.50 |
| 2012-06-12 | 21,600 | 22,100 | 21,400 | 21,620 | 114 | 216.20 |
| 2012-06-11 | 21,750 | 22,000 | 21,000 | 21,750 | 195 | 217.50 |
| 2012-06-08 | 22,010 | 22,090 | 21,400 | 21,430 | 255 | 214.30 |
| 2012-06-07 | 22,030 | 22,480 | 21,500 | 21,580 | 207 | 215.80 |
| 2012-06-06 | 21,300 | 22,050 | 21,100 | 21,500 | 130 | 215 |
| 2012-06-05 | 20,200 | 21,000 | 20,200 | 21,000 | 94 | 210 |
| 2012-06-04 | 20,500 | 21,200 | 20,010 | 21,200 | 222 | 212 |
| 2012-06-01 | 21,050 | 21,790 | 20,400 | 21,190 | 371 | 211.90 |
| 2012-05-31 | 21,300 | 21,990 | 21,060 | 21,990 | 152 | 219.90 |
| 2012-05-30 | 21,220 | 22,000 | 21,220 | 21,570 | 134 | 215.70 |
| 2012-05-29 | 21,100 | 21,780 | 20,600 | 21,200 | 181 | 212 |
| 2012-05-28 | 22,220 | 22,220 | 21,200 | 21,200 | 78 | 212 |
| 2012-05-25 | 22,000 | 22,550 | 21,600 | 22,000 | 224 | 220 |
| 2012-05-24 | 21,600 | 22,190 | 21,300 | 21,600 | 272 | 216 |
| 2012-05-23 | 21,850 | 21,990 | 21,100 | 21,100 | 424 | 211 |
| 2012-05-22 | 22,900 | 23,000 | 21,650 | 21,820 | 196 | 218.20 |
| 2012-05-21 | 22,400 | 23,000 | 21,400 | 21,900 | 261 | 219 |
| 2012-05-18 | 22,510 | 22,510 | 21,210 | 21,400 | 492 | 214 |
| 2012-05-17 | 21,690 | 23,500 | 20,550 | 22,870 | 2,443 | 228.70 |
| 2012-05-16 | 25,490 | 25,500 | 21,490 | 24,190 | 807 | 241.90 |
| 2012-05-15 | 26,260 | 26,260 | 21,900 | 23,490 | 1,585 | 234.90 |
| 2012-05-14 | 28,010 | 28,520 | 26,000 | 26,000 | 942 | 260 |
| 2012-05-11 | 34,000 | 34,100 | 32,000 | 32,000 | 77 | 320 |
| 2012-05-10 | 32,600 | 34,600 | 32,300 | 34,000 | 70 | 340 |
| 2012-05-09 | 34,800 | 34,800 | 32,200 | 33,500 | 195 | 335 |
| 2012-05-08 | 34,800 | 34,800 | 34,000 | 34,100 | 109 | 341 |
| 2012-05-07 | 35,500 | 36,000 | 34,350 | 35,450 | 165 | 354.50 |
| 2012-05-02 | 36,150 | 36,900 | 35,800 | 36,000 | 112 | 360 |
| 2012-05-01 | 34,900 | 36,150 | 34,850 | 35,800 | 169 | 358 |
| 2012-04-27 | 35,400 | 35,500 | 34,150 | 34,900 | 265 | 349 |
| 2012-04-26 | 36,200 | 36,300 | 35,500 | 35,500 | 303 | 355 |
| 2012-04-25 | 36,500 | 36,800 | 36,100 | 36,200 | 118 | 362 |
| 2012-04-24 | 37,100 | 37,100 | 36,500 | 36,700 | 90 | 367 |
| 2012-04-23 | 37,150 | 37,600 | 37,100 | 37,100 | 46 | 371 |
| 2012-04-20 | 37,900 | 38,050 | 37,100 | 37,100 | 101 | 371 |
| 2012-04-19 | 36,000 | 37,500 | 36,000 | 37,450 | 163 | 374.50 |
| 2012-04-18 | 36,800 | 37,200 | 36,550 | 36,650 | 126 | 366.50 |
| 2012-04-17 | 36,500 | 37,850 | 36,500 | 37,500 | 111 | 375 |
| 2012-04-16 | 37,400 | 37,400 | 35,100 | 36,000 | 284 | 360 |
| 2012-04-13 | 37,600 | 37,650 | 37,200 | 37,400 | 110 | 374 |
| 2012-04-12 | 38,500 | 38,600 | 37,300 | 37,550 | 235 | 375.50 |
| 2012-04-11 | 38,450 | 38,900 | 38,200 | 38,200 | 80 | 382 |
| 2012-04-10 | 38,400 | 39,450 | 38,400 | 38,450 | 73 | 384.50 |
| 2012-04-09 | 38,850 | 38,950 | 38,400 | 38,600 | 37 | 386 |
| 2012-04-06 | 39,300 | 39,500 | 38,800 | 39,150 | 30 | 391.50 |
| 2012-04-05 | 38,750 | 39,500 | 38,400 | 39,000 | 81 | 390 |
| 2012-04-04 | 38,500 | 39,700 | 38,500 | 38,700 | 137 | 387 |
| 2012-04-03 | 39,500 | 39,800 | 38,800 | 39,050 | 83 | 390.50 |
| 2012-04-02 | 39,950 | 39,950 | 39,000 | 39,000 | 89 | 390 |
| 2012-03-30 | 39,000 | 39,900 | 39,000 | 39,900 | 59 | 399 |
| 2012-03-29 | 38,950 | 39,900 | 38,900 | 39,300 | 73 | 393 |
| 2012-03-28 | 39,650 | 40,100 | 39,200 | 39,650 | 87 | 396.50 |
| 2012-03-27 | 39,500 | 40,200 | 39,150 | 40,050 | 127 | 400.50 |
| 2012-03-26 | 38,950 | 39,700 | 38,800 | 39,700 | 219 | 397 |
| 2012-03-23 | 39,300 | 39,600 | 39,150 | 39,300 | 57 | 393 |
| 2012-03-22 | 40,000 | 40,000 | 39,400 | 39,550 | 59 | 395.50 |
| 2012-03-21 | 40,600 | 40,700 | 39,350 | 39,800 | 322 | 398 |
| 2012-03-19 | 39,900 | 40,000 | 39,450 | 40,000 | 91 | 400 |
| 2012-03-16 | 40,700 | 40,700 | 39,900 | 40,450 | 189 | 404.50 |
| 2012-03-15 | 40,000 | 40,700 | 39,600 | 40,700 | 237 | 407 |
| 2012-03-14 | 40,200 | 40,300 | 39,800 | 40,200 | 240 | 402 |
| 2012-03-13 | 39,050 | 40,200 | 39,050 | 39,800 | 122 | 398 |
| 2012-03-12 | 39,550 | 40,500 | 38,800 | 39,300 | 262 | 393 |
| 2012-03-09 | 39,900 | 40,000 | 39,200 | 39,300 | 165 | 393 |
| 2012-03-08 | 38,500 | 39,500 | 38,050 | 39,500 | 348 | 395 |
| 2012-03-07 | 38,000 | 38,400 | 37,850 | 38,200 | 205 | 382 |
| 2012-03-06 | 38,500 | 38,600 | 38,100 | 38,150 | 78 | 381.50 |
| 2012-03-05 | 38,150 | 38,700 | 38,100 | 38,600 | 73 | 386 |
| 2012-03-02 | 38,100 | 39,000 | 38,000 | 38,650 | 142 | 386.50 |
| 2012-03-01 | 38,750 | 39,600 | 38,000 | 38,100 | 381 | 381 |
| 2012-02-29 | 40,150 | 40,500 | 38,700 | 39,400 | 408 | 394 |
| 2012-02-28 | 41,000 | 42,200 | 39,650 | 40,250 | 943 | 402.50 |
| 2012-02-27 | 40,050 | 40,900 | 40,050 | 40,500 | 126 | 405 |
| 2012-02-24 | 39,950 | 40,500 | 39,900 | 39,900 | 59 | 399 |
| 2012-02-23 | 40,200 | 40,950 | 40,000 | 40,950 | 350 | 409.50 |
| 2012-02-22 | 37,750 | 40,000 | 37,650 | 40,000 | 367 | 400 |
| 2012-02-21 | 38,000 | 38,000 | 37,650 | 37,800 | 113 | 378 |
| 2012-02-20 | 38,400 | 38,600 | 37,450 | 38,000 | 225 | 380 |
| 2012-02-17 | 37,200 | 38,300 | 37,100 | 38,000 | 219 | 380 |
| 2012-02-16 | 37,750 | 37,750 | 37,400 | 37,600 | 52 | 376 |
| 2012-02-15 | 37,600 | 37,950 | 37,200 | 37,900 | 190 | 379 |
| 2012-02-14 | 37,600 | 37,700 | 37,300 | 37,400 | 96 | 374 |
| 2012-02-13 | 37,300 | 38,000 | 37,300 | 37,750 | 129 | 377.50 |
| 2012-02-10 | 38,200 | 38,500 | 37,850 | 37,900 | 99 | 379 |
| 2012-02-09 | 37,400 | 38,700 | 37,200 | 38,500 | 157 | 385 |
| 2012-02-08 | 37,900 | 38,800 | 37,400 | 37,600 | 160 | 376 |
| 2012-02-07 | 38,100 | 38,200 | 37,500 | 38,000 | 165 | 380 |
| 2012-02-06 | 38,850 | 38,950 | 37,900 | 38,300 | 369 | 383 |
| 2012-02-03 | 40,000 | 41,700 | 39,850 | 40,600 | 159 | 406 |
| 2012-02-02 | 41,400 | 42,200 | 40,250 | 41,800 | 357 | 418 |
| 2012-02-01 | 39,050 | 41,300 | 39,000 | 41,300 | 567 | 413 |
| 2012-01-31 | 38,200 | 40,500 | 38,200 | 38,450 | 483 | 384.50 |
| 2012-01-30 | 38,000 | 38,150 | 37,300 | 37,350 | 84 | 373.50 |
| 2012-01-27 | 37,700 | 37,800 | 37,200 | 37,600 | 73 | 376 |
| 2012-01-26 | 37,500 | 38,100 | 37,500 | 38,100 | 89 | 381 |
| 2012-01-25 | 38,000 | 38,000 | 37,050 | 37,600 | 145 | 376 |
| 2012-01-24 | 39,000 | 39,000 | 37,600 | 38,200 | 172 | 382 |
| 2012-01-23 | 37,600 | 38,900 | 37,350 | 38,900 | 161 | 389 |
| 2012-01-20 | 37,750 | 38,000 | 37,150 | 37,350 | 75 | 373.50 |
| 2012-01-19 | 37,900 | 38,000 | 37,250 | 37,250 | 101 | 372.50 |
| 2012-01-18 | 37,700 | 37,900 | 37,150 | 37,800 | 55 | 378 |
| 2012-01-17 | 37,700 | 37,700 | 37,100 | 37,700 | 72 | 377 |
| 2012-01-16 | 38,500 | 38,500 | 37,700 | 37,700 | 55 | 377 |
| 2012-01-13 | 37,900 | 38,550 | 37,800 | 38,550 | 130 | 385.50 |
| 2012-01-12 | 39,500 | 39,500 | 37,700 | 37,700 | 357 | 377 |
| 2012-01-11 | 39,500 | 39,500 | 38,500 | 39,000 | 79 | 390 |
| 2012-01-10 | 38,100 | 39,000 | 37,750 | 39,000 | 170 | 390 |
| 2012-01-06 | 38,800 | 39,300 | 38,700 | 38,800 | 48 | 388 |
| 2012-01-05 | 38,850 | 39,600 | 38,850 | 39,500 | 72 | 395 |
| 2012-01-04 | 38,600 | 39,900 | 38,600 | 39,300 | 74 | 393 |
分割・併合履歴 ： [2013-09-26]1株→100株
