1712 (株)ダイセキ環境ソリューション 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 | 142,800 | 142,800 | 137,400 | 139,300 | 177 | 580.42 |
| 2012-12-27 | 138,900 | 142,300 | 138,700 | 141,100 | 293 | 587.92 |
| 2012-12-26 | 137,600 | 139,300 | 137,400 | 138,400 | 154 | 576.67 |
| 2012-12-25 | 134,400 | 137,000 | 133,700 | 136,400 | 169 | 568.33 |
| 2012-12-21 | 136,100 | 138,000 | 132,000 | 133,500 | 177 | 556.25 |
| 2012-12-20 | 139,000 | 139,000 | 135,100 | 135,200 | 390 | 563.33 |
| 2012-12-19 | 130,000 | 139,000 | 130,000 | 139,000 | 577 | 579.17 |
| 2012-12-18 | 123,900 | 133,400 | 123,000 | 130,000 | 385 | 541.67 |
| 2012-12-17 | 123,300 | 124,200 | 123,000 | 123,600 | 71 | 515 |
| 2012-12-14 | 120,000 | 122,800 | 120,000 | 122,600 | 94 | 510.83 |
| 2012-12-13 | 122,400 | 122,600 | 120,000 | 120,700 | 89 | 502.92 |
| 2012-12-12 | 122,400 | 122,500 | 120,100 | 120,700 | 66 | 502.92 |
| 2012-12-11 | 122,200 | 123,400 | 121,500 | 121,500 | 105 | 506.25 |
| 2012-12-10 | 128,200 | 128,300 | 123,000 | 123,000 | 330 | 512.50 |
| 2012-12-07 | 117,400 | 127,300 | 117,300 | 122,100 | 518 | 508.75 |
| 2012-12-06 | 117,300 | 117,300 | 116,300 | 116,400 | 62 | 485 |
| 2012-12-05 | 115,500 | 116,100 | 115,100 | 116,000 | 35 | 483.33 |
| 2012-12-04 | 116,300 | 116,800 | 115,000 | 115,500 | 111 | 481.25 |
| 2012-12-03 | 115,000 | 115,600 | 115,000 | 115,200 | 39 | 480 |
| 2012-11-30 | 116,100 | 116,500 | 115,000 | 115,000 | 118 | 479.17 |
| 2012-11-29 | 118,700 | 119,000 | 115,900 | 116,000 | 247 | 483.33 |
| 2012-11-28 | 110,000 | 116,500 | 109,000 | 115,700 | 414 | 482.08 |
| 2012-11-27 | 106,800 | 108,500 | 106,600 | 108,500 | 106 | 452.08 |
| 2012-11-26 | 107,600 | 107,900 | 106,800 | 106,800 | 70 | 445 |
| 2012-11-22 | 107,200 | 108,700 | 107,000 | 107,400 | 50 | 447.50 |
| 2012-11-21 | 106,800 | 107,400 | 106,000 | 107,200 | 91 | 446.67 |
| 2012-11-20 | 107,900 | 108,100 | 106,600 | 106,600 | 139 | 444.17 |
| 2012-11-19 | 106,100 | 108,100 | 106,100 | 107,100 | 222 | 446.25 |
| 2012-11-16 | 108,300 | 109,600 | 106,500 | 109,600 | 70 | 456.67 |
| 2012-11-15 | 106,600 | 108,300 | 105,000 | 108,300 | 69 | 451.25 |
| 2012-11-14 | 105,300 | 106,900 | 104,100 | 106,100 | 66 | 442.08 |
| 2012-11-13 | 111,200 | 111,200 | 107,200 | 108,300 | 68 | 451.25 |
| 2012-11-12 | 111,000 | 112,800 | 111,000 | 111,900 | 22 | 466.25 |
| 2012-11-09 | 111,600 | 113,200 | 111,000 | 111,600 | 36 | 465 |
| 2012-11-08 | 113,000 | 113,000 | 111,200 | 111,600 | 84 | 465 |
| 2012-11-07 | 113,000 | 113,900 | 113,000 | 113,400 | 36 | 472.50 |
| 2012-11-06 | 114,800 | 115,200 | 113,100 | 113,600 | 40 | 473.33 |
| 2012-11-05 | 113,000 | 114,600 | 113,000 | 114,500 | 18 | 477.08 |
| 2012-11-02 | 115,400 | 115,400 | 113,400 | 114,000 | 45 | 475 |
| 2012-11-01 | 112,100 | 114,100 | 112,100 | 114,100 | 41 | 475.42 |
| 2012-10-31 | 112,000 | 113,600 | 112,000 | 112,100 | 81 | 467.08 |
| 2012-10-30 | 116,200 | 116,200 | 112,000 | 112,000 | 185 | 466.67 |
| 2012-10-29 | 116,700 | 117,500 | 115,100 | 115,700 | 65 | 482.08 |
| 2012-10-26 | 118,200 | 118,200 | 115,200 | 116,600 | 36 | 485.83 |
| 2012-10-25 | 117,000 | 117,400 | 115,000 | 117,000 | 49 | 487.50 |
| 2012-10-24 | 115,300 | 117,400 | 115,300 | 117,400 | 44 | 489.17 |
| 2012-10-23 | 117,600 | 117,800 | 117,000 | 117,600 | 55 | 490 |
| 2012-10-22 | 118,000 | 118,600 | 117,000 | 118,400 | 40 | 493.33 |
| 2012-10-19 | 118,000 | 119,800 | 117,800 | 119,000 | 123 | 495.83 |
| 2012-10-18 | 112,900 | 117,300 | 112,900 | 117,300 | 74 | 488.75 |
| 2012-10-17 | 112,600 | 114,200 | 111,000 | 112,900 | 96 | 470.42 |
| 2012-10-16 | 114,900 | 115,400 | 112,700 | 112,700 | 96 | 469.58 |
| 2012-10-15 | 115,400 | 116,300 | 113,100 | 114,200 | 103 | 475.83 |
| 2012-10-12 | 122,000 | 122,000 | 111,000 | 115,100 | 227 | 479.58 |
| 2012-10-11 | 119,000 | 124,000 | 117,100 | 123,900 | 207 | 516.25 |
| 2012-10-10 | 121,000 | 121,200 | 118,600 | 119,700 | 88 | 498.75 |
| 2012-10-09 | 119,000 | 120,000 | 118,300 | 120,000 | 72 | 500 |
| 2012-10-05 | 118,300 | 120,000 | 118,000 | 120,000 | 50 | 500 |
| 2012-10-04 | 118,600 | 119,600 | 118,100 | 119,600 | 64 | 498.33 |
| 2012-10-03 | 119,400 | 120,700 | 119,000 | 120,300 | 62 | 501.25 |
| 2012-10-02 | 118,000 | 120,900 | 116,800 | 120,900 | 126 | 503.75 |
| 2012-10-01 | 120,900 | 120,900 | 116,900 | 118,200 | 60 | 492.50 |
| 2012-09-28 | 123,300 | 123,300 | 119,700 | 120,700 | 51 | 502.92 |
| 2012-09-27 | 118,700 | 120,200 | 118,600 | 118,900 | 31 | 495.42 |
| 2012-09-26 | 118,500 | 121,100 | 118,500 | 120,900 | 37 | 503.75 |
| 2012-09-25 | 120,400 | 121,300 | 119,000 | 120,700 | 62 | 502.92 |
| 2012-09-24 | 122,800 | 122,800 | 121,000 | 121,900 | 33 | 507.92 |
| 2012-09-21 | 121,800 | 123,100 | 121,800 | 122,800 | 34 | 511.67 |
| 2012-09-20 | 129,000 | 129,000 | 122,000 | 123,100 | 75 | 512.92 |
| 2012-09-19 | 119,000 | 127,000 | 119,000 | 126,200 | 130 | 525.83 |
| 2012-09-18 | 118,000 | 119,300 | 117,700 | 118,700 | 64 | 494.58 |
| 2012-09-14 | 116,600 | 118,200 | 116,500 | 117,600 | 128 | 490 |
| 2012-09-13 | 116,800 | 118,800 | 116,200 | 117,300 | 144 | 488.75 |
| 2012-09-12 | 116,500 | 117,800 | 116,100 | 117,300 | 69 | 488.75 |
| 2012-09-11 | 118,600 | 119,900 | 116,800 | 119,000 | 33 | 495.83 |
| 2012-09-10 | 121,400 | 122,000 | 118,600 | 118,600 | 55 | 494.17 |
| 2012-09-07 | 120,000 | 122,100 | 119,100 | 121,400 | 52 | 505.83 |
| 2012-09-06 | 120,000 | 120,000 | 116,200 | 118,800 | 51 | 495 |
| 2012-09-05 | 124,700 | 124,700 | 120,000 | 120,000 | 61 | 500 |
| 2012-09-04 | 125,400 | 125,400 | 123,200 | 124,700 | 29 | 519.58 |
| 2012-09-03 | 125,600 | 125,700 | 124,100 | 124,100 | 23 | 517.08 |
| 2012-08-31 | 125,800 | 128,200 | 125,800 | 128,000 | 9 | 533.33 |
| 2012-08-30 | 130,500 | 130,500 | 127,700 | 128,300 | 15 | 534.58 |
| 2012-08-29 | 129,800 | 129,900 | 127,500 | 129,800 | 16 | 540.83 |
| 2012-08-28 | 134,200 | 134,200 | 129,600 | 129,700 | 25 | 540.42 |
| 2012-08-27 | 134,300 | 134,500 | 128,300 | 133,000 | 27 | 554.17 |
| 2012-08-24 | 134,700 | 137,300 | 134,100 | 134,300 | 16 | 559.58 |
| 2012-08-23 | 136,200 | 136,200 | 135,000 | 135,000 | 12 | 562.50 |
| 2012-08-22 | 138,400 | 138,400 | 136,000 | 136,200 | 20 | 567.50 |
| 2012-08-21 | 138,200 | 138,300 | 136,300 | 136,900 | 30 | 570.42 |
| 2012-08-20 | 140,300 | 140,300 | 137,300 | 137,500 | 36 | 572.92 |
| 2012-08-17 | 136,400 | 140,600 | 135,900 | 138,400 | 82 | 576.67 |
| 2012-08-16 | 132,100 | 135,800 | 132,100 | 135,800 | 36 | 565.83 |
| 2012-08-15 | 132,000 | 134,700 | 132,000 | 133,100 | 22 | 554.58 |
| 2012-08-14 | 131,700 | 134,700 | 131,700 | 133,800 | 56 | 557.50 |
| 2012-08-13 | 130,500 | 135,300 | 130,100 | 132,800 | 36 | 553.33 |
| 2012-08-10 | 128,600 | 131,500 | 128,500 | 131,300 | 37 | 547.08 |
| 2012-08-09 | 128,700 | 132,000 | 127,500 | 128,400 | 58 | 535 |
| 2012-08-08 | 125,400 | 129,000 | 125,400 | 128,200 | 73 | 534.17 |
| 2012-08-07 | 124,000 | 128,400 | 124,000 | 127,400 | 34 | 530.83 |
| 2012-08-06 | 126,000 | 129,100 | 123,000 | 124,900 | 69 | 520.42 |
| 2012-08-03 | 126,500 | 127,600 | 125,000 | 127,600 | 33 | 531.67 |
| 2012-08-02 | 129,900 | 129,900 | 127,600 | 128,500 | 21 | 535.42 |
| 2012-08-01 | 128,700 | 129,900 | 126,100 | 129,900 | 83 | 541.25 |
| 2012-07-31 | 132,800 | 132,800 | 129,200 | 131,400 | 47 | 547.50 |
| 2012-07-30 | 129,100 | 132,900 | 129,100 | 132,900 | 21 | 553.75 |
| 2012-07-27 | 132,500 | 132,500 | 129,900 | 130,000 | 32 | 541.67 |
| 2012-07-26 | 131,000 | 131,300 | 128,000 | 130,500 | 49 | 543.75 |
| 2012-07-25 | 131,600 | 132,000 | 128,700 | 130,100 | 62 | 542.08 |
| 2012-07-24 | 138,000 | 138,000 | 130,300 | 131,600 | 121 | 548.33 |
| 2012-07-23 | 145,400 | 145,400 | 140,200 | 140,500 | 24 | 585.42 |
| 2012-07-20 | 144,300 | 146,900 | 144,100 | 145,900 | 29 | 607.92 |
| 2012-07-19 | 142,800 | 146,000 | 142,800 | 144,300 | 38 | 601.25 |
| 2012-07-18 | 142,100 | 145,900 | 142,100 | 143,700 | 38 | 598.75 |
| 2012-07-17 | 143,800 | 147,600 | 143,400 | 144,400 | 86 | 601.67 |
| 2012-07-13 | 146,900 | 149,800 | 145,100 | 146,000 | 202 | 608.33 |
| 2012-07-12 | 141,900 | 144,000 | 141,000 | 143,900 | 50 | 599.58 |
| 2012-07-11 | 145,000 | 145,400 | 143,000 | 143,000 | 56 | 595.83 |
| 2012-07-10 | 145,500 | 146,200 | 143,900 | 146,100 | 65 | 608.75 |
| 2012-07-09 | 145,300 | 146,400 | 142,900 | 145,800 | 57 | 607.50 |
| 2012-07-06 | 144,900 | 146,200 | 144,500 | 145,300 | 42 | 605.42 |
| 2012-07-05 | 149,000 | 149,200 | 145,700 | 145,800 | 57 | 607.50 |
| 2012-07-04 | 148,600 | 149,200 | 147,200 | 149,000 | 53 | 620.83 |
| 2012-07-03 | 148,600 | 149,900 | 147,100 | 149,100 | 56 | 621.25 |
| 2012-07-02 | 150,000 | 153,000 | 146,000 | 147,600 | 163 | 615 |
| 2012-06-29 | 143,200 | 153,200 | 143,200 | 151,000 | 411 | 629.17 |
| 2012-06-28 | 142,000 | 143,000 | 139,500 | 140,200 | 51 | 584.17 |
| 2012-06-27 | 141,000 | 142,000 | 135,100 | 140,400 | 80 | 585 |
| 2012-06-26 | 144,500 | 144,500 | 141,000 | 142,500 | 153 | 593.75 |
| 2012-06-25 | 135,700 | 144,600 | 134,200 | 143,900 | 273 | 599.58 |
| 2012-06-22 | 131,000 | 134,000 | 130,200 | 132,800 | 65 | 553.33 |
| 2012-06-21 | 131,800 | 132,800 | 130,500 | 130,900 | 60 | 545.42 |
| 2012-06-20 | 129,000 | 131,200 | 129,000 | 130,300 | 36 | 542.92 |
| 2012-06-19 | 127,200 | 130,000 | 127,200 | 128,800 | 24 | 536.67 |
| 2012-06-18 | 128,600 | 131,800 | 127,800 | 128,000 | 51 | 533.33 |
| 2012-06-15 | 128,500 | 129,900 | 126,600 | 128,600 | 30 | 535.83 |
| 2012-06-14 | 129,600 | 129,600 | 126,800 | 128,000 | 25 | 533.33 |
| 2012-06-13 | 132,000 | 132,000 | 126,900 | 128,400 | 63 | 535 |
| 2012-06-12 | 128,100 | 130,200 | 128,000 | 130,200 | 20 | 542.50 |
| 2012-06-11 | 134,700 | 134,800 | 131,800 | 131,800 | 49 | 549.17 |
| 2012-06-08 | 133,600 | 134,000 | 128,500 | 131,700 | 106 | 548.75 |
| 2012-06-07 | 132,000 | 137,500 | 132,000 | 133,600 | 113 | 556.67 |
| 2012-06-06 | 122,200 | 137,500 | 122,200 | 131,500 | 192 | 547.92 |
| 2012-06-05 | 121,300 | 125,000 | 120,000 | 122,200 | 153 | 509.17 |
| 2012-06-04 | 113,700 | 125,000 | 110,100 | 121,300 | 362 | 505.42 |
| 2012-06-01 | 118,500 | 118,500 | 113,500 | 114,200 | 145 | 475.83 |
| 2012-05-31 | 120,100 | 121,500 | 119,100 | 119,600 | 143 | 498.33 |
| 2012-05-30 | 128,100 | 128,100 | 120,000 | 124,600 | 133 | 519.17 |
| 2012-05-29 | 125,200 | 129,500 | 125,200 | 128,900 | 76 | 537.08 |
| 2012-05-28 | 131,200 | 131,200 | 126,700 | 128,000 | 59 | 533.33 |
| 2012-05-25 | 133,900 | 133,900 | 128,000 | 130,000 | 48 | 541.67 |
| 2012-05-24 | 133,000 | 135,600 | 131,500 | 134,100 | 23 | 558.75 |
| 2012-05-23 | 136,700 | 136,700 | 131,700 | 131,900 | 79 | 549.58 |
| 2012-05-22 | 135,500 | 137,300 | 135,000 | 135,800 | 67 | 565.83 |
| 2012-05-21 | 134,500 | 134,900 | 131,000 | 133,900 | 59 | 557.92 |
| 2012-05-18 | 132,600 | 133,800 | 130,100 | 133,400 | 44 | 555.83 |
| 2012-05-17 | 132,200 | 137,600 | 132,200 | 135,600 | 74 | 565 |
| 2012-05-16 | 131,800 | 138,400 | 131,800 | 132,200 | 94 | 550.83 |
| 2012-05-15 | 133,000 | 133,800 | 123,600 | 131,500 | 227 | 547.92 |
| 2012-05-14 | 145,100 | 145,100 | 135,100 | 135,100 | 244 | 562.92 |
| 2012-05-11 | 153,400 | 153,800 | 146,800 | 147,000 | 199 | 612.50 |
| 2012-05-10 | 150,200 | 153,800 | 150,100 | 152,100 | 127 | 633.75 |
| 2012-05-09 | 153,600 | 155,000 | 151,300 | 151,900 | 133 | 632.92 |
| 2012-05-08 | 151,700 | 155,000 | 151,700 | 154,100 | 122 | 642.08 |
| 2012-05-07 | 150,600 | 154,200 | 150,600 | 151,700 | 150 | 632.08 |
| 2012-05-02 | 153,800 | 157,000 | 153,800 | 154,200 | 101 | 642.50 |
| 2012-05-01 | 161,600 | 161,600 | 155,100 | 155,200 | 207 | 646.67 |
| 2012-04-27 | 164,000 | 164,400 | 161,000 | 161,600 | 163 | 673.33 |
| 2012-04-26 | 161,800 | 164,600 | 161,600 | 162,600 | 163 | 677.50 |
| 2012-04-25 | 160,600 | 161,700 | 160,600 | 161,200 | 162 | 671.67 |
| 2012-04-24 | 163,000 | 163,100 | 160,300 | 160,300 | 196 | 667.92 |
| 2012-04-23 | 164,500 | 166,600 | 163,200 | 163,600 | 164 | 681.67 |
| 2012-04-20 | 166,200 | 167,100 | 163,700 | 164,500 | 138 | 685.42 |
| 2012-04-19 | 168,000 | 168,600 | 166,600 | 166,700 | 146 | 694.58 |
| 2012-04-18 | 168,200 | 170,900 | 167,600 | 168,800 | 192 | 703.33 |
| 2012-04-17 | 165,600 | 167,600 | 163,600 | 167,100 | 225 | 696.25 |
| 2012-04-16 | 164,000 | 165,800 | 163,500 | 164,400 | 153 | 685 |
| 2012-04-13 | 166,500 | 168,000 | 163,300 | 166,900 | 360 | 695.42 |
| 2012-04-12 | 170,800 | 173,000 | 162,800 | 167,200 | 855 | 696.67 |
| 2012-04-11 | 166,100 | 176,500 | 165,200 | 174,800 | 589 | 728.33 |
| 2012-04-10 | 171,000 | 172,500 | 168,200 | 168,700 | 241 | 702.92 |
| 2012-04-09 | 170,500 | 172,100 | 168,600 | 171,600 | 187 | 715 |
| 2012-04-06 | 173,000 | 174,200 | 170,600 | 171,100 | 278 | 712.92 |
| 2012-04-05 | 173,000 | 173,800 | 169,700 | 173,000 | 324 | 720.83 |
| 2012-04-04 | 184,800 | 185,100 | 177,500 | 178,000 | 432 | 741.67 |
| 2012-04-03 | 188,800 | 188,800 | 183,500 | 184,700 | 239 | 769.58 |
| 2012-04-02 | 189,000 | 190,500 | 188,700 | 188,700 | 246 | 786.25 |
| 2012-03-30 | 185,100 | 188,600 | 184,500 | 188,600 | 209 | 785.83 |
| 2012-03-29 | 183,700 | 188,000 | 182,600 | 185,900 | 259 | 774.58 |
| 2012-03-28 | 183,500 | 185,300 | 182,800 | 183,600 | 128 | 765 |
| 2012-03-27 | 183,900 | 185,500 | 181,700 | 182,400 | 100 | 760 |
| 2012-03-26 | 182,100 | 188,600 | 182,100 | 183,300 | 263 | 763.75 |
| 2012-03-23 | 188,100 | 188,100 | 183,500 | 183,500 | 370 | 764.58 |
| 2012-03-22 | 190,600 | 191,300 | 188,200 | 188,200 | 256 | 784.17 |
| 2012-03-21 | 191,500 | 200,600 | 190,200 | 191,500 | 902 | 797.92 |
| 2012-03-19 | 194,200 | 194,300 | 188,300 | 193,000 | 1,132 | 804.17 |
| 2012-03-16 | 201,000 | 201,000 | 195,300 | 196,000 | 683 | 816.67 |
| 2012-03-15 | 203,800 | 203,800 | 198,300 | 200,000 | 985 | 833.33 |
| 2012-03-14 | 204,600 | 206,500 | 195,200 | 202,000 | 3,176 | 841.67 |
| 2012-03-13 | 172,900 | 208,400 | 172,500 | 204,600 | 7,902 | 852.50 |
| 2012-03-12 | 169,700 | 175,000 | 168,000 | 169,100 | 626 | 704.58 |
| 2012-03-09 | 169,000 | 169,900 | 167,300 | 167,300 | 267 | 697.08 |
| 2012-03-08 | 166,100 | 167,500 | 163,700 | 167,000 | 171 | 695.83 |
| 2012-03-07 | 164,000 | 165,400 | 162,800 | 164,800 | 140 | 686.67 |
| 2012-03-06 | 163,700 | 166,700 | 162,200 | 165,500 | 117 | 689.58 |
| 2012-03-05 | 163,200 | 164,900 | 163,000 | 163,900 | 88 | 682.92 |
| 2012-03-02 | 164,900 | 164,900 | 162,600 | 163,200 | 47 | 680 |
| 2012-03-01 | 165,600 | 166,600 | 162,800 | 163,700 | 157 | 682.08 |
| 2012-02-29 | 167,400 | 168,800 | 166,100 | 166,700 | 117 | 694.58 |
| 2012-02-28 | 169,600 | 169,600 | 165,100 | 167,100 | 156 | 696.25 |
| 2012-02-27 | 167,000 | 171,000 | 165,300 | 170,000 | 341 | 708.33 |
| 2012-02-24 | 169,200 | 169,200 | 167,000 | 168,000 | 169 | 700 |
| 2012-02-23 | 169,500 | 169,500 | 166,600 | 168,500 | 202 | 702.08 |
| 2012-02-22 | 166,500 | 169,600 | 162,500 | 169,600 | 265 | 706.67 |
| 2012-02-21 | 158,100 | 163,300 | 158,100 | 163,300 | 217 | 680.42 |
| 2012-02-20 | 169,100 | 169,100 | 159,000 | 160,800 | 346 | 670 |
| 2012-02-17 | 169,300 | 170,000 | 167,100 | 167,100 | 204 | 696.25 |
| 2012-02-16 | 172,000 | 172,600 | 168,700 | 168,700 | 275 | 702.92 |
| 2012-02-15 | 176,000 | 176,800 | 170,700 | 171,600 | 426 | 715 |
| 2012-02-14 | 170,500 | 174,200 | 168,800 | 174,200 | 270 | 725.83 |
| 2012-02-13 | 167,000 | 175,600 | 166,500 | 170,700 | 634 | 711.25 |
| 2012-02-10 | 170,800 | 171,000 | 166,800 | 167,000 | 288 | 695.83 |
| 2012-02-09 | 164,600 | 171,300 | 164,000 | 170,000 | 437 | 708.33 |
| 2012-02-08 | 163,000 | 164,000 | 162,600 | 163,800 | 67 | 682.50 |
| 2012-02-07 | 163,900 | 163,900 | 161,600 | 163,300 | 107 | 680.42 |
| 2012-02-06 | 165,000 | 165,000 | 163,500 | 163,900 | 101 | 682.92 |
| 2012-02-03 | 163,600 | 165,100 | 163,300 | 163,500 | 189 | 681.25 |
| 2012-02-02 | 166,000 | 166,000 | 162,500 | 164,600 | 162 | 685.83 |
| 2012-02-01 | 160,000 | 165,900 | 160,000 | 164,400 | 219 | 685 |
| 2012-01-31 | 163,000 | 163,600 | 159,100 | 159,300 | 230 | 663.75 |
| 2012-01-30 | 161,000 | 164,200 | 160,600 | 163,000 | 200 | 679.17 |
| 2012-01-27 | 160,500 | 162,000 | 159,100 | 161,200 | 206 | 671.67 |
| 2012-01-26 | 162,000 | 164,700 | 161,000 | 161,100 | 129 | 671.25 |
| 2012-01-25 | 162,400 | 165,200 | 161,600 | 161,600 | 197 | 673.33 |
| 2012-01-24 | 167,200 | 168,000 | 164,000 | 164,000 | 104 | 683.33 |
| 2012-01-23 | 167,000 | 170,500 | 165,000 | 165,700 | 416 | 690.42 |
| 2012-01-20 | 160,500 | 166,500 | 158,200 | 163,900 | 291 | 682.92 |
| 2012-01-19 | 160,800 | 160,800 | 158,000 | 158,800 | 102 | 661.67 |
| 2012-01-18 | 161,400 | 163,000 | 158,100 | 158,300 | 184 | 659.58 |
| 2012-01-17 | 157,600 | 162,000 | 155,700 | 160,500 | 201 | 668.75 |
| 2012-01-16 | 158,000 | 158,500 | 154,000 | 155,500 | 191 | 647.92 |
| 2012-01-13 | 158,500 | 167,400 | 158,500 | 158,500 | 452 | 660.42 |
| 2012-01-12 | 167,900 | 171,200 | 165,900 | 170,500 | 416 | 710.42 |
| 2012-01-11 | 164,000 | 165,000 | 162,300 | 165,000 | 136 | 687.50 |
| 2012-01-10 | 165,000 | 165,000 | 161,300 | 163,800 | 74 | 682.50 |
| 2012-01-06 | 164,800 | 166,700 | 161,000 | 162,000 | 230 | 675 |
| 2012-01-05 | 155,000 | 163,000 | 154,000 | 162,000 | 198 | 675 |
| 2012-01-04 | 153,000 | 154,300 | 151,800 | 153,000 | 71 | 637.50 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
