8904 (株)AVANTIA 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 | 93,500 | 93,500 | 90,800 | 92,300 | 287 | 923 |
| 2012-12-27 | 92,300 | 93,800 | 92,100 | 93,000 | 570 | 930 |
| 2012-12-26 | 89,300 | 91,300 | 89,000 | 90,800 | 717 | 908 |
| 2012-12-25 | 88,500 | 88,700 | 87,800 | 88,200 | 282 | 882 |
| 2012-12-21 | 90,300 | 90,700 | 87,300 | 87,800 | 484 | 878 |
| 2012-12-20 | 89,100 | 90,500 | 89,100 | 90,300 | 637 | 903 |
| 2012-12-19 | 89,000 | 89,300 | 87,600 | 88,800 | 629 | 888 |
| 2012-12-18 | 88,000 | 88,800 | 87,900 | 88,400 | 568 | 884 |
| 2012-12-17 | 87,900 | 88,100 | 87,000 | 87,400 | 320 | 874 |
| 2012-12-14 | 86,000 | 87,400 | 85,700 | 87,400 | 475 | 874 |
| 2012-12-13 | 85,800 | 86,200 | 85,200 | 86,000 | 369 | 860 |
| 2012-12-12 | 84,300 | 85,000 | 84,300 | 85,000 | 254 | 850 |
| 2012-12-11 | 84,100 | 84,400 | 83,800 | 83,900 | 130 | 839 |
| 2012-12-10 | 84,000 | 84,200 | 83,800 | 84,100 | 119 | 841 |
| 2012-12-07 | 84,900 | 84,900 | 83,800 | 84,200 | 198 | 842 |
| 2012-12-06 | 84,500 | 84,500 | 83,700 | 84,400 | 113 | 844 |
| 2012-12-05 | 83,900 | 84,500 | 83,000 | 83,700 | 131 | 837 |
| 2012-12-04 | 83,600 | 83,900 | 83,200 | 83,900 | 83 | 839 |
| 2012-12-03 | 83,600 | 84,100 | 83,400 | 84,100 | 103 | 841 |
| 2012-11-30 | 84,500 | 84,500 | 83,400 | 83,400 | 129 | 834 |
| 2012-11-29 | 84,700 | 85,000 | 83,700 | 83,700 | 101 | 837 |
| 2012-11-28 | 85,000 | 85,300 | 81,800 | 84,000 | 115 | 840 |
| 2012-11-27 | 84,500 | 85,300 | 84,100 | 84,900 | 161 | 849 |
| 2012-11-26 | 84,500 | 84,800 | 84,200 | 84,200 | 105 | 842 |
| 2012-11-22 | 85,600 | 85,600 | 84,300 | 84,500 | 153 | 845 |
| 2012-11-21 | 85,800 | 85,800 | 83,500 | 84,100 | 143 | 841 |
| 2012-11-20 | 86,000 | 86,000 | 85,000 | 85,400 | 79 | 854 |
| 2012-11-19 | 84,500 | 86,000 | 84,000 | 86,000 | 166 | 860 |
| 2012-11-16 | 83,600 | 85,000 | 83,500 | 84,900 | 212 | 849 |
| 2012-11-15 | 82,300 | 84,300 | 82,300 | 84,300 | 102 | 843 |
| 2012-11-14 | 79,800 | 82,900 | 79,800 | 82,300 | 150 | 823 |
| 2012-11-13 | 82,500 | 83,900 | 79,500 | 79,500 | 283 | 795 |
| 2012-11-12 | 82,600 | 82,700 | 81,300 | 81,300 | 109 | 813 |
| 2012-11-09 | 83,400 | 83,800 | 82,600 | 82,700 | 202 | 827 |
| 2012-11-08 | 84,800 | 84,800 | 83,200 | 83,800 | 138 | 838 |
| 2012-11-07 | 86,500 | 86,800 | 83,200 | 84,000 | 164 | 840 |
| 2012-11-06 | 86,600 | 86,600 | 85,700 | 86,200 | 96 | 862 |
| 2012-11-05 | 86,800 | 86,800 | 86,100 | 86,600 | 115 | 866 |
| 2012-11-02 | 86,500 | 87,000 | 86,100 | 86,900 | 256 | 869 |
| 2012-11-01 | 85,400 | 86,800 | 84,800 | 86,800 | 326 | 868 |
| 2012-10-31 | 84,000 | 85,200 | 83,700 | 84,900 | 202 | 849 |
| 2012-10-30 | 84,400 | 86,000 | 84,200 | 84,700 | 583 | 847 |
| 2012-10-29 | 84,400 | 85,200 | 84,100 | 84,800 | 281 | 848 |
| 2012-10-26 | 82,700 | 84,500 | 82,600 | 84,000 | 268 | 840 |
| 2012-10-25 | 82,600 | 83,500 | 82,500 | 83,100 | 300 | 831 |
| 2012-10-24 | 83,000 | 83,600 | 82,700 | 83,100 | 111 | 831 |
| 2012-10-23 | 84,000 | 84,500 | 83,900 | 83,900 | 105 | 839 |
| 2012-10-22 | 83,400 | 84,400 | 83,000 | 84,200 | 293 | 842 |
| 2012-10-19 | 83,100 | 83,500 | 82,600 | 83,500 | 224 | 835 |
| 2012-10-18 | 82,200 | 83,300 | 82,200 | 83,100 | 383 | 831 |
| 2012-10-17 | 81,900 | 82,600 | 81,500 | 82,200 | 450 | 822 |
| 2012-10-16 | 80,500 | 82,300 | 80,500 | 81,800 | 357 | 818 |
| 2012-10-15 | 80,900 | 81,800 | 80,900 | 81,700 | 333 | 817 |
| 2012-10-12 | 80,200 | 81,000 | 80,100 | 81,000 | 213 | 810 |
| 2012-10-11 | 78,400 | 80,400 | 78,400 | 80,200 | 145 | 802 |
| 2012-10-10 | 80,400 | 80,400 | 78,800 | 79,600 | 180 | 796 |
| 2012-10-09 | 79,700 | 80,800 | 79,700 | 80,100 | 84 | 801 |
| 2012-10-05 | 80,000 | 80,900 | 79,700 | 80,900 | 195 | 809 |
| 2012-10-04 | 79,400 | 80,000 | 78,900 | 79,600 | 327 | 796 |
| 2012-10-03 | 79,400 | 79,400 | 78,800 | 79,100 | 193 | 791 |
| 2012-10-02 | 79,500 | 79,500 | 78,300 | 78,600 | 274 | 786 |
| 2012-10-01 | 80,000 | 80,000 | 79,200 | 79,500 | 59 | 795 |
| 2012-09-28 | 79,100 | 79,900 | 79,000 | 79,900 | 524 | 799 |
| 2012-09-27 | 78,600 | 79,200 | 78,400 | 78,700 | 240 | 787 |
| 2012-09-26 | 77,600 | 78,600 | 77,600 | 78,400 | 198 | 784 |
| 2012-09-25 | 79,100 | 79,100 | 77,400 | 78,600 | 257 | 786 |
| 2012-09-24 | 78,900 | 79,200 | 78,300 | 79,200 | 420 | 792 |
| 2012-09-21 | 78,000 | 79,200 | 78,000 | 79,000 | 592 | 790 |
| 2012-09-20 | 76,800 | 77,800 | 76,800 | 77,800 | 210 | 778 |
| 2012-09-19 | 78,000 | 78,000 | 76,600 | 77,600 | 376 | 776 |
| 2012-09-18 | 77,000 | 77,400 | 76,600 | 77,400 | 301 | 774 |
| 2012-09-14 | 76,000 | 76,300 | 75,500 | 76,000 | 356 | 760 |
| 2012-09-13 | 74,500 | 75,000 | 74,300 | 75,000 | 588 | 750 |
| 2012-09-12 | 74,100 | 74,500 | 73,800 | 74,500 | 560 | 745 |
| 2012-09-11 | 74,700 | 74,800 | 72,900 | 73,800 | 476 | 738 |
| 2012-09-10 | 74,500 | 74,800 | 73,700 | 74,200 | 435 | 742 |
| 2012-09-07 | 75,000 | 75,400 | 72,500 | 74,500 | 430 | 745 |
| 2012-09-06 | 75,300 | 75,300 | 72,000 | 74,600 | 367 | 746 |
| 2012-09-05 | 76,700 | 76,700 | 74,900 | 75,300 | 285 | 753 |
| 2012-09-04 | 76,500 | 76,700 | 75,500 | 75,800 | 363 | 758 |
| 2012-09-03 | 77,400 | 78,000 | 76,800 | 76,800 | 305 | 768 |
| 2012-08-31 | 77,900 | 77,900 | 77,000 | 77,400 | 321 | 774 |
| 2012-08-30 | 78,100 | 78,100 | 77,500 | 77,600 | 249 | 776 |
| 2012-08-29 | 78,000 | 78,300 | 77,300 | 78,200 | 438 | 782 |
| 2012-08-28 | 80,400 | 80,700 | 79,200 | 80,600 | 655 | 806 |
| 2012-08-27 | 80,900 | 80,900 | 80,300 | 80,400 | 471 | 804 |
| 2012-08-24 | 81,000 | 81,300 | 80,600 | 80,800 | 387 | 808 |
| 2012-08-23 | 80,500 | 82,100 | 80,500 | 82,000 | 205 | 820 |
| 2012-08-22 | 82,000 | 82,200 | 78,200 | 81,000 | 337 | 810 |
| 2012-08-21 | 82,300 | 82,300 | 82,000 | 82,200 | 345 | 822 |
| 2012-08-20 | 82,200 | 82,500 | 82,200 | 82,200 | 292 | 822 |
| 2012-08-17 | 82,100 | 82,300 | 81,700 | 82,100 | 159 | 821 |
| 2012-08-16 | 82,100 | 82,300 | 81,700 | 82,100 | 151 | 821 |
| 2012-08-15 | 82,200 | 82,200 | 81,700 | 82,100 | 99 | 821 |
| 2012-08-14 | 81,900 | 82,100 | 81,500 | 82,100 | 289 | 821 |
| 2012-08-13 | 81,500 | 81,800 | 81,100 | 81,800 | 125 | 818 |
| 2012-08-10 | 81,300 | 81,400 | 80,800 | 81,100 | 159 | 811 |
| 2012-08-09 | 80,600 | 81,400 | 80,300 | 81,400 | 300 | 814 |
| 2012-08-08 | 80,800 | 81,000 | 79,900 | 80,300 | 185 | 803 |
| 2012-08-07 | 80,000 | 80,700 | 80,000 | 80,400 | 189 | 804 |
| 2012-08-06 | 81,000 | 81,000 | 80,200 | 80,600 | 151 | 806 |
| 2012-08-03 | 80,800 | 81,000 | 79,600 | 79,900 | 272 | 799 |
| 2012-08-02 | 81,200 | 81,500 | 80,600 | 80,700 | 209 | 807 |
| 2012-08-01 | 80,200 | 81,100 | 79,700 | 80,600 | 177 | 806 |
| 2012-07-31 | 80,500 | 81,600 | 80,500 | 81,600 | 331 | 816 |
| 2012-07-30 | 81,300 | 81,400 | 80,600 | 81,100 | 113 | 811 |
| 2012-07-27 | 79,900 | 81,400 | 79,900 | 81,300 | 271 | 813 |
| 2012-07-26 | 78,000 | 78,900 | 76,800 | 78,600 | 167 | 786 |
| 2012-07-25 | 77,100 | 77,300 | 76,500 | 76,900 | 266 | 769 |
| 2012-07-24 | 79,000 | 79,000 | 77,300 | 77,300 | 258 | 773 |
| 2012-07-23 | 79,600 | 80,400 | 79,000 | 79,000 | 141 | 790 |
| 2012-07-20 | 79,600 | 80,600 | 79,100 | 79,900 | 237 | 799 |
| 2012-07-19 | 80,500 | 81,000 | 79,600 | 79,600 | 194 | 796 |
| 2012-07-18 | 80,000 | 81,900 | 80,000 | 80,500 | 293 | 805 |
| 2012-07-17 | 83,000 | 83,000 | 80,000 | 80,000 | 323 | 800 |
| 2012-07-13 | 82,300 | 82,900 | 81,800 | 82,900 | 468 | 829 |
| 2012-07-12 | 81,200 | 82,400 | 81,200 | 82,400 | 310 | 824 |
| 2012-07-11 | 81,500 | 82,400 | 80,800 | 82,400 | 379 | 824 |
| 2012-07-10 | 81,700 | 82,400 | 80,600 | 82,100 | 505 | 821 |
| 2012-07-09 | 80,300 | 81,700 | 80,100 | 81,700 | 324 | 817 |
| 2012-07-06 | 80,600 | 81,700 | 80,600 | 80,700 | 212 | 807 |
| 2012-07-05 | 81,200 | 82,000 | 79,000 | 81,400 | 568 | 814 |
| 2012-07-04 | 80,800 | 81,200 | 80,300 | 81,200 | 332 | 812 |
| 2012-07-03 | 79,200 | 80,900 | 79,200 | 80,800 | 687 | 808 |
| 2012-07-02 | 78,400 | 79,700 | 78,300 | 79,200 | 534 | 792 |
| 2012-06-29 | 77,400 | 78,400 | 75,900 | 78,000 | 561 | 780 |
| 2012-06-28 | 77,800 | 78,100 | 77,000 | 77,800 | 269 | 778 |
| 2012-06-27 | 76,900 | 78,000 | 76,600 | 77,800 | 441 | 778 |
| 2012-06-26 | 76,300 | 76,900 | 76,300 | 76,900 | 177 | 769 |
| 2012-06-25 | 76,300 | 76,900 | 76,200 | 76,400 | 153 | 764 |
| 2012-06-22 | 76,700 | 77,100 | 76,000 | 76,400 | 199 | 764 |
| 2012-06-21 | 77,000 | 77,000 | 76,500 | 76,700 | 150 | 767 |
| 2012-06-20 | 76,000 | 76,900 | 75,600 | 76,900 | 302 | 769 |
| 2012-06-19 | 75,900 | 76,000 | 75,400 | 75,600 | 88 | 756 |
| 2012-06-18 | 76,100 | 76,200 | 75,000 | 75,800 | 302 | 758 |
| 2012-06-15 | 75,700 | 76,000 | 75,300 | 76,000 | 140 | 760 |
| 2012-06-14 | 76,000 | 76,000 | 74,900 | 75,700 | 94 | 757 |
| 2012-06-13 | 75,900 | 76,000 | 75,400 | 75,400 | 163 | 754 |
| 2012-06-12 | 76,000 | 76,000 | 74,100 | 75,300 | 209 | 753 |
| 2012-06-11 | 75,900 | 76,200 | 75,300 | 75,500 | 198 | 755 |
| 2012-06-08 | 75,700 | 75,900 | 74,700 | 75,700 | 490 | 757 |
| 2012-06-07 | 74,700 | 75,700 | 74,600 | 75,700 | 155 | 757 |
| 2012-06-06 | 74,300 | 74,700 | 73,200 | 74,700 | 102 | 747 |
| 2012-06-05 | 74,000 | 74,000 | 73,000 | 73,600 | 165 | 736 |
| 2012-06-04 | 73,000 | 73,800 | 72,900 | 72,900 | 306 | 729 |
| 2012-06-01 | 74,300 | 74,600 | 73,900 | 74,200 | 151 | 742 |
| 2012-05-31 | 75,300 | 75,300 | 74,300 | 75,000 | 204 | 750 |
| 2012-05-30 | 76,000 | 76,000 | 74,600 | 75,500 | 153 | 755 |
| 2012-05-29 | 74,000 | 75,900 | 73,600 | 75,600 | 385 | 756 |
| 2012-05-28 | 74,500 | 74,500 | 73,600 | 74,000 | 131 | 740 |
| 2012-05-25 | 74,600 | 75,100 | 74,400 | 74,500 | 69 | 745 |
| 2012-05-24 | 74,200 | 75,300 | 74,200 | 74,800 | 107 | 748 |
| 2012-05-23 | 76,000 | 76,000 | 74,800 | 74,900 | 244 | 749 |
| 2012-05-22 | 75,100 | 75,900 | 74,900 | 75,200 | 197 | 752 |
| 2012-05-21 | 74,500 | 76,100 | 74,400 | 76,000 | 276 | 760 |
| 2012-05-18 | 74,400 | 75,500 | 73,700 | 74,500 | 243 | 745 |
| 2012-05-17 | 74,400 | 75,500 | 73,900 | 75,200 | 309 | 752 |
| 2012-05-16 | 74,400 | 74,600 | 73,200 | 74,600 | 256 | 746 |
| 2012-05-15 | 74,500 | 75,100 | 72,300 | 74,400 | 742 | 744 |
| 2012-05-14 | 76,500 | 76,500 | 75,300 | 75,300 | 213 | 753 |
| 2012-05-11 | 76,300 | 76,800 | 76,000 | 76,100 | 192 | 761 |
| 2012-05-10 | 76,300 | 76,700 | 75,900 | 76,400 | 138 | 764 |
| 2012-05-09 | 76,800 | 77,600 | 76,600 | 76,800 | 237 | 768 |
| 2012-05-08 | 77,000 | 77,700 | 76,500 | 77,600 | 217 | 776 |
| 2012-05-07 | 77,100 | 77,100 | 76,300 | 76,600 | 328 | 766 |
| 2012-05-02 | 77,200 | 77,400 | 76,200 | 77,400 | 263 | 774 |
| 2012-05-01 | 77,500 | 77,900 | 76,800 | 77,200 | 407 | 772 |
| 2012-04-27 | 78,000 | 78,000 | 77,200 | 77,500 | 439 | 775 |
| 2012-04-26 | 77,400 | 78,200 | 77,000 | 78,100 | 770 | 781 |
| 2012-04-25 | 77,700 | 77,700 | 76,900 | 77,500 | 337 | 775 |
| 2012-04-24 | 77,200 | 77,700 | 76,900 | 77,600 | 422 | 776 |
| 2012-04-23 | 76,900 | 77,400 | 76,600 | 77,200 | 427 | 772 |
| 2012-04-20 | 76,300 | 76,900 | 76,300 | 76,600 | 357 | 766 |
| 2012-04-19 | 76,200 | 76,700 | 76,200 | 76,300 | 211 | 763 |
| 2012-04-18 | 76,400 | 76,500 | 76,000 | 76,200 | 373 | 762 |
| 2012-04-17 | 76,000 | 76,700 | 75,500 | 75,600 | 445 | 756 |
| 2012-04-16 | 75,500 | 76,200 | 75,500 | 75,600 | 442 | 756 |
| 2012-04-13 | 75,800 | 76,000 | 75,400 | 75,800 | 305 | 758 |
| 2012-04-12 | 74,500 | 75,900 | 74,500 | 75,800 | 531 | 758 |
| 2012-04-11 | 75,000 | 75,300 | 74,200 | 74,700 | 427 | 747 |
| 2012-04-10 | 76,000 | 76,100 | 75,100 | 75,500 | 419 | 755 |
| 2012-04-09 | 75,700 | 76,200 | 74,600 | 75,800 | 699 | 758 |
| 2012-04-06 | 75,800 | 76,200 | 75,100 | 76,100 | 433 | 761 |
| 2012-04-05 | 74,900 | 75,800 | 74,600 | 75,800 | 534 | 758 |
| 2012-04-04 | 75,500 | 76,000 | 75,100 | 75,300 | 690 | 753 |
| 2012-04-03 | 76,100 | 76,200 | 75,400 | 75,500 | 626 | 755 |
| 2012-04-02 | 76,500 | 76,600 | 75,600 | 75,900 | 1,028 | 759 |
| 2012-03-30 | 75,600 | 76,200 | 75,000 | 75,800 | 629 | 758 |
| 2012-03-29 | 74,800 | 76,700 | 74,600 | 76,700 | 1,257 | 767 |
| 2012-03-28 | 74,000 | 74,900 | 74,000 | 74,500 | 880 | 745 |
| 2012-03-27 | 74,000 | 74,300 | 73,500 | 74,300 | 1,308 | 743 |
| 2012-03-26 | 74,100 | 74,300 | 73,500 | 73,900 | 499 | 739 |
| 2012-03-23 | 74,000 | 74,300 | 73,500 | 74,200 | 987 | 742 |
| 2012-03-22 | 73,800 | 74,300 | 73,500 | 73,800 | 1,114 | 738 |
| 2012-03-21 | 74,500 | 74,500 | 73,600 | 74,000 | 3,047 | 740 |
| 2012-03-19 | 78,100 | 78,200 | 77,000 | 77,000 | 330 | 770 |
| 2012-03-16 | 78,000 | 79,000 | 78,000 | 78,400 | 631 | 784 |
| 2012-03-15 | 75,900 | 76,300 | 75,800 | 76,000 | 254 | 760 |
| 2012-03-14 | 75,100 | 76,000 | 75,000 | 75,400 | 256 | 754 |
| 2012-03-13 | 75,500 | 75,600 | 75,000 | 75,100 | 555 | 751 |
| 2012-03-12 | 75,900 | 76,100 | 75,300 | 75,400 | 164 | 754 |
| 2012-03-09 | 75,800 | 76,400 | 75,500 | 76,300 | 362 | 763 |
| 2012-03-08 | 75,000 | 76,400 | 74,800 | 76,400 | 228 | 764 |
| 2012-03-07 | 73,800 | 75,000 | 73,600 | 75,000 | 188 | 750 |
| 2012-03-06 | 73,500 | 74,400 | 73,500 | 74,000 | 450 | 740 |
| 2012-03-05 | 71,800 | 74,400 | 71,600 | 73,400 | 1,263 | 734 |
| 2012-03-02 | 77,900 | 77,900 | 77,400 | 77,800 | 164 | 778 |
| 2012-03-01 | 77,400 | 77,900 | 77,200 | 77,600 | 130 | 776 |
| 2012-02-29 | 77,900 | 77,900 | 77,300 | 77,400 | 226 | 774 |
| 2012-02-28 | 77,500 | 77,800 | 77,000 | 77,700 | 349 | 777 |
| 2012-02-27 | 78,000 | 78,000 | 76,900 | 77,200 | 442 | 772 |
| 2012-02-24 | 79,200 | 79,200 | 78,900 | 79,000 | 372 | 790 |
| 2012-02-23 | 78,800 | 79,300 | 78,800 | 79,300 | 300 | 793 |
| 2012-02-22 | 78,700 | 78,900 | 78,500 | 78,900 | 238 | 789 |
| 2012-02-21 | 78,200 | 78,800 | 78,200 | 78,600 | 154 | 786 |
| 2012-02-20 | 78,300 | 78,800 | 78,000 | 78,300 | 187 | 783 |
| 2012-02-17 | 78,500 | 78,500 | 77,300 | 78,100 | 341 | 781 |
| 2012-02-16 | 77,900 | 78,900 | 77,900 | 78,600 | 177 | 786 |
| 2012-02-15 | 77,800 | 78,700 | 77,700 | 78,200 | 268 | 782 |
| 2012-02-14 | 77,700 | 78,000 | 77,400 | 77,800 | 73 | 778 |
| 2012-02-13 | 76,700 | 77,900 | 76,700 | 77,900 | 105 | 779 |
| 2012-02-10 | 77,600 | 77,700 | 77,400 | 77,600 | 88 | 776 |
| 2012-02-09 | 77,500 | 78,000 | 77,500 | 77,500 | 110 | 775 |
| 2012-02-08 | 77,800 | 78,000 | 77,600 | 78,000 | 113 | 780 |
| 2012-02-07 | 77,800 | 78,100 | 77,700 | 78,000 | 91 | 780 |
| 2012-02-06 | 78,200 | 78,300 | 78,000 | 78,200 | 119 | 782 |
| 2012-02-03 | 78,200 | 78,200 | 77,700 | 77,800 | 79 | 778 |
| 2012-02-02 | 78,200 | 78,500 | 78,100 | 78,200 | 63 | 782 |
| 2012-02-01 | 78,300 | 78,500 | 78,000 | 78,300 | 77 | 783 |
| 2012-01-31 | 78,500 | 78,500 | 78,100 | 78,500 | 135 | 785 |
| 2012-01-30 | 78,300 | 78,500 | 78,200 | 78,300 | 110 | 783 |
| 2012-01-27 | 78,000 | 78,300 | 77,800 | 78,200 | 62 | 782 |
| 2012-01-26 | 77,900 | 78,000 | 77,600 | 77,900 | 78 | 779 |
| 2012-01-25 | 77,000 | 78,000 | 77,000 | 77,800 | 89 | 778 |
| 2012-01-24 | 78,600 | 78,700 | 76,800 | 76,800 | 165 | 768 |
| 2012-01-23 | 78,200 | 78,500 | 78,000 | 78,500 | 117 | 785 |
| 2012-01-20 | 77,700 | 78,400 | 77,700 | 78,400 | 198 | 784 |
| 2012-01-19 | 77,300 | 78,000 | 77,200 | 77,800 | 105 | 778 |
| 2012-01-18 | 78,000 | 78,200 | 77,400 | 77,800 | 114 | 778 |
| 2012-01-17 | 77,100 | 78,200 | 77,100 | 77,900 | 84 | 779 |
| 2012-01-16 | 77,200 | 78,200 | 77,000 | 77,300 | 129 | 773 |
| 2012-01-13 | 78,000 | 78,500 | 77,800 | 78,300 | 132 | 783 |
| 2012-01-12 | 77,400 | 79,000 | 77,000 | 78,000 | 337 | 780 |
| 2012-01-11 | 77,000 | 77,600 | 76,700 | 77,100 | 114 | 771 |
| 2012-01-10 | 76,000 | 77,400 | 76,000 | 77,000 | 242 | 770 |
| 2012-01-06 | 75,300 | 76,000 | 75,000 | 76,000 | 167 | 760 |
| 2012-01-05 | 75,000 | 75,400 | 74,900 | 75,100 | 139 | 751 |
| 2012-01-04 | 74,100 | 75,000 | 74,100 | 75,000 | 157 | 750 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
