2122 (株)インタースペース 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 | 141,300 | 142,900 | 140,000 | 140,100 | 161 | 700.50 |
| 2012-12-27 | 141,100 | 144,000 | 141,100 | 141,300 | 130 | 706.50 |
| 2012-12-26 | 142,000 | 142,100 | 140,200 | 141,100 | 75 | 705.50 |
| 2012-12-25 | 150,800 | 150,800 | 141,500 | 143,100 | 179 | 715.50 |
| 2012-12-21 | 140,500 | 147,900 | 140,200 | 146,000 | 272 | 730 |
| 2012-12-20 | 140,000 | 140,400 | 138,000 | 140,100 | 183 | 700.50 |
| 2012-12-19 | 144,600 | 145,000 | 139,600 | 140,600 | 218 | 703 |
| 2012-12-18 | 144,500 | 146,200 | 143,000 | 144,000 | 169 | 720 |
| 2012-12-17 | 142,000 | 145,000 | 139,500 | 144,000 | 169 | 720 |
| 2012-12-14 | 144,100 | 144,300 | 139,000 | 143,000 | 359 | 715 |
| 2012-12-13 | 149,500 | 149,500 | 145,000 | 145,600 | 190 | 728 |
| 2012-12-12 | 146,000 | 153,500 | 144,600 | 149,500 | 443 | 747.50 |
| 2012-12-11 | 151,500 | 154,000 | 144,300 | 146,500 | 346 | 732.50 |
| 2012-12-10 | 155,900 | 159,800 | 148,000 | 151,100 | 382 | 755.50 |
| 2012-12-07 | 150,900 | 154,700 | 150,000 | 154,000 | 415 | 770 |
| 2012-12-06 | 155,000 | 162,600 | 153,200 | 154,900 | 923 | 774.50 |
| 2012-12-05 | 140,100 | 155,900 | 137,300 | 155,000 | 521 | 775 |
| 2012-12-04 | 141,500 | 148,200 | 136,800 | 143,100 | 761 | 715.50 |
| 2012-12-03 | 148,000 | 150,100 | 139,100 | 142,700 | 1,522 | 713.50 |
| 2012-11-30 | 149,900 | 149,900 | 146,100 | 148,200 | 686 | 741 |
| 2012-11-29 | 137,000 | 152,000 | 135,700 | 150,000 | 1,378 | 750 |
| 2012-11-28 | 134,600 | 143,000 | 130,100 | 137,000 | 1,258 | 685 |
| 2012-11-27 | 118,500 | 137,900 | 118,500 | 134,000 | 1,694 | 670 |
| 2012-11-26 | 120,000 | 121,300 | 114,100 | 118,500 | 291 | 592.50 |
| 2012-11-22 | 120,000 | 127,400 | 118,000 | 118,400 | 692 | 592 |
| 2012-11-21 | 110,000 | 133,000 | 109,200 | 117,400 | 1,908 | 587 |
| 2012-11-20 | 104,100 | 110,000 | 103,500 | 107,800 | 198 | 539 |
| 2012-11-19 | 104,800 | 107,900 | 101,800 | 103,900 | 183 | 519.50 |
| 2012-11-16 | 102,600 | 105,500 | 101,300 | 101,800 | 323 | 509 |
| 2012-11-15 | 96,900 | 112,000 | 96,900 | 105,500 | 1,171 | 527.50 |
| 2012-11-14 | 98,600 | 98,900 | 96,600 | 97,000 | 144 | 485 |
| 2012-11-13 | 100,700 | 105,000 | 97,300 | 99,700 | 169 | 498.50 |
| 2012-11-12 | 103,900 | 106,000 | 98,000 | 101,400 | 291 | 507 |
| 2012-11-09 | 113,000 | 113,000 | 101,400 | 103,700 | 417 | 518.50 |
| 2012-11-08 | 109,800 | 115,000 | 106,300 | 111,000 | 919 | 555 |
| 2012-11-07 | 108,500 | 108,500 | 104,000 | 108,500 | 885 | 542.50 |
| 2012-11-06 | 94,700 | 97,400 | 92,500 | 93,500 | 274 | 467.50 |
| 2012-11-05 | 96,900 | 100,700 | 96,900 | 100,700 | 162 | 503.50 |
| 2012-11-02 | 92,800 | 96,900 | 92,800 | 96,900 | 143 | 484.50 |
| 2012-11-01 | 93,200 | 93,600 | 92,200 | 92,200 | 36 | 461 |
| 2012-10-31 | 92,000 | 93,200 | 92,000 | 93,200 | 44 | 466 |
| 2012-10-30 | 93,000 | 93,000 | 91,900 | 92,000 | 25 | 460 |
| 2012-10-29 | 93,500 | 94,000 | 90,600 | 93,300 | 46 | 466.50 |
| 2012-10-26 | 94,500 | 94,800 | 91,000 | 93,500 | 134 | 467.50 |
| 2012-10-25 | 92,900 | 99,600 | 92,900 | 96,000 | 237 | 480 |
| 2012-10-24 | 87,000 | 91,200 | 87,000 | 91,200 | 157 | 456 |
| 2012-10-23 | 89,000 | 89,000 | 87,000 | 87,000 | 74 | 435 |
| 2012-10-22 | 85,000 | 89,700 | 85,000 | 89,700 | 182 | 448.50 |
| 2012-10-19 | 85,000 | 85,500 | 83,000 | 83,000 | 61 | 415 |
| 2012-10-18 | 85,000 | 85,000 | 84,300 | 85,000 | 37 | 425 |
| 2012-10-17 | 84,400 | 85,900 | 84,400 | 84,800 | 52 | 424 |
| 2012-10-16 | 84,300 | 85,900 | 84,300 | 84,600 | 26 | 423 |
| 2012-10-15 | 84,100 | 84,500 | 84,100 | 84,200 | 30 | 421 |
| 2012-10-12 | 85,000 | 85,500 | 83,900 | 85,500 | 31 | 427.50 |
| 2012-10-11 | 84,000 | 87,000 | 84,000 | 85,000 | 60 | 425 |
| 2012-10-10 | 84,500 | 85,900 | 83,000 | 84,000 | 96 | 420 |
| 2012-10-09 | 88,000 | 88,100 | 85,800 | 87,500 | 68 | 437.50 |
| 2012-10-05 | 84,500 | 88,500 | 84,500 | 87,000 | 168 | 435 |
| 2012-10-04 | 82,500 | 86,000 | 82,500 | 85,000 | 214 | 425 |
| 2012-10-03 | 79,400 | 83,000 | 79,400 | 82,400 | 144 | 412 |
| 2012-10-02 | 78,200 | 79,000 | 78,200 | 79,000 | 11 | 395 |
| 2012-10-01 | 78,000 | 79,200 | 77,900 | 78,200 | 28 | 391 |
| 2012-09-28 | 79,800 | 80,000 | 78,100 | 80,000 | 54 | 400 |
| 2012-09-27 | 77,000 | 80,000 | 74,600 | 80,000 | 164 | 400 |
| 2012-09-26 | 76,900 | 78,300 | 76,900 | 78,000 | 50 | 390 |
| 2012-09-25 | 77,800 | 79,200 | 77,000 | 78,700 | 50 | 393.50 |
| 2012-09-24 | 76,000 | 77,000 | 75,600 | 77,000 | 21 | 385 |
| 2012-09-21 | 75,400 | 76,900 | 75,400 | 76,000 | 11 | 380 |
| 2012-09-20 | 75,800 | 77,000 | 75,100 | 75,100 | 27 | 375.50 |
| 2012-09-19 | 77,300 | 77,300 | 75,800 | 75,800 | 7 | 379 |
| 2012-09-18 | 77,000 | 77,000 | 73,500 | 75,800 | 43 | 379 |
| 2012-09-14 | 80,700 | 80,800 | 77,100 | 78,500 | 60 | 392.50 |
| 2012-09-13 | 80,000 | 81,700 | 77,600 | 80,300 | 127 | 401.50 |
| 2012-09-12 | 77,500 | 80,900 | 77,200 | 80,400 | 191 | 402 |
| 2012-09-11 | 77,300 | 77,700 | 76,100 | 77,700 | 19 | 388.50 |
| 2012-09-10 | 73,000 | 78,900 | 72,900 | 77,500 | 122 | 387.50 |
| 2012-09-07 | 74,000 | 74,400 | 71,700 | 72,500 | 82 | 362.50 |
| 2012-09-06 | 72,400 | 74,200 | 71,500 | 74,200 | 68 | 371 |
| 2012-09-05 | 73,000 | 73,700 | 73,000 | 73,700 | 8 | 368.50 |
| 2012-09-04 | 73,900 | 74,000 | 72,100 | 73,500 | 32 | 367.50 |
| 2012-09-03 | 73,000 | 74,400 | 73,000 | 74,100 | 34 | 370.50 |
| 2012-08-31 | 72,500 | 72,900 | 72,500 | 72,500 | 18 | 362.50 |
| 2012-08-30 | 71,800 | 73,500 | 71,500 | 71,600 | 50 | 358 |
| 2012-08-29 | 71,200 | 73,000 | 71,200 | 73,000 | 23 | 365 |
| 2012-08-28 | 71,500 | 72,000 | 71,100 | 71,500 | 52 | 357.50 |
| 2012-08-27 | 73,500 | 74,700 | 71,800 | 73,000 | 33 | 365 |
| 2012-08-24 | 73,200 | 73,200 | 72,000 | 72,000 | 3 | 360 |
| 2012-08-22 | 73,700 | 73,900 | 72,000 | 73,500 | 32 | 367.50 |
| 2012-08-21 | 72,000 | 73,500 | 71,600 | 73,500 | 47 | 367.50 |
| 2012-08-20 | 73,900 | 73,900 | 72,500 | 72,500 | 9 | 362.50 |
| 2012-08-17 | 73,000 | 73,500 | 72,000 | 73,500 | 28 | 367.50 |
| 2012-08-16 | 71,500 | 72,000 | 71,200 | 72,000 | 33 | 360 |
| 2012-08-15 | 72,000 | 73,500 | 71,200 | 71,300 | 32 | 356.50 |
| 2012-08-14 | 71,700 | 73,900 | 71,700 | 72,000 | 16 | 360 |
| 2012-08-10 | 74,000 | 74,000 | 72,100 | 73,900 | 19 | 369.50 |
| 2012-08-09 | 73,500 | 74,000 | 72,500 | 74,000 | 15 | 370 |
| 2012-08-08 | 72,000 | 74,300 | 70,000 | 74,300 | 120 | 371.50 |
| 2012-08-07 | 71,400 | 72,000 | 70,500 | 72,000 | 39 | 360 |
| 2012-08-06 | 71,800 | 72,200 | 70,200 | 70,500 | 61 | 352.50 |
| 2012-08-03 | 70,800 | 73,100 | 70,300 | 70,300 | 38 | 351.50 |
| 2012-08-02 | 70,000 | 71,500 | 70,000 | 70,600 | 20 | 353 |
| 2012-08-01 | 73,000 | 73,000 | 69,600 | 70,100 | 115 | 350.50 |
| 2012-07-31 | 70,900 | 75,500 | 69,800 | 74,000 | 43 | 370 |
| 2012-07-30 | 72,100 | 73,800 | 71,700 | 72,000 | 39 | 360 |
| 2012-07-27 | 71,100 | 73,700 | 71,100 | 73,600 | 4 | 368 |
| 2012-07-26 | 69,900 | 71,100 | 69,100 | 71,100 | 10 | 355.50 |
| 2012-07-25 | 72,100 | 72,500 | 69,600 | 69,800 | 41 | 349 |
| 2012-07-24 | 72,600 | 74,400 | 72,400 | 72,500 | 10 | 362.50 |
| 2012-07-23 | 72,500 | 74,000 | 72,500 | 72,700 | 15 | 363.50 |
| 2012-07-20 | 74,900 | 74,900 | 72,100 | 72,100 | 25 | 360.50 |
| 2012-07-19 | 73,900 | 74,900 | 73,900 | 74,900 | 22 | 374.50 |
| 2012-07-18 | 74,900 | 74,900 | 73,000 | 74,000 | 21 | 370 |
| 2012-07-17 | 73,500 | 75,000 | 73,000 | 75,000 | 8 | 375 |
| 2012-07-13 | 72,500 | 73,500 | 72,500 | 73,500 | 4 | 367.50 |
| 2012-07-12 | 72,100 | 73,200 | 71,500 | 73,200 | 47 | 366 |
| 2012-07-11 | 73,400 | 73,400 | 71,300 | 73,000 | 11 | 365 |
| 2012-07-10 | 74,000 | 74,000 | 73,400 | 73,400 | 5 | 367 |
| 2012-07-09 | 73,500 | 74,000 | 73,000 | 73,000 | 11 | 365 |
| 2012-07-06 | 75,000 | 75,000 | 71,000 | 73,900 | 36 | 369.50 |
| 2012-07-05 | 74,100 | 74,800 | 72,900 | 74,500 | 22 | 372.50 |
| 2012-07-04 | 74,900 | 75,400 | 74,100 | 74,900 | 12 | 374.50 |
| 2012-07-03 | 75,700 | 75,700 | 74,200 | 75,000 | 11 | 375 |
| 2012-07-02 | 75,700 | 76,000 | 74,000 | 75,700 | 37 | 378.50 |
| 2012-06-29 | 78,000 | 78,000 | 75,100 | 75,500 | 37 | 377.50 |
| 2012-06-28 | 76,000 | 76,000 | 74,900 | 75,300 | 44 | 376.50 |
| 2012-06-27 | 76,200 | 76,400 | 75,100 | 76,400 | 61 | 382 |
| 2012-06-26 | 77,200 | 77,200 | 75,100 | 76,500 | 99 | 382.50 |
| 2012-06-25 | 79,500 | 79,500 | 77,200 | 78,700 | 76 | 393.50 |
| 2012-06-22 | 73,500 | 78,000 | 73,000 | 77,000 | 273 | 385 |
| 2012-06-21 | 72,500 | 75,500 | 72,500 | 74,000 | 58 | 370 |
| 2012-06-20 | 70,300 | 73,200 | 70,300 | 72,500 | 40 | 362.50 |
| 2012-06-19 | 70,500 | 71,500 | 70,300 | 71,500 | 33 | 357.50 |
| 2012-06-18 | 70,000 | 73,000 | 70,000 | 72,000 | 50 | 360 |
| 2012-06-15 | 70,000 | 70,000 | 69,200 | 70,000 | 18 | 350 |
| 2012-06-14 | 69,500 | 69,900 | 68,200 | 69,900 | 29 | 349.50 |
| 2012-06-13 | 70,000 | 70,000 | 68,800 | 69,500 | 26 | 347.50 |
| 2012-06-12 | 68,900 | 70,000 | 68,900 | 70,000 | 26 | 350 |
| 2012-06-11 | 71,900 | 71,900 | 68,500 | 69,700 | 93 | 348.50 |
| 2012-06-08 | 70,200 | 70,500 | 69,000 | 70,400 | 71 | 352 |
| 2012-06-07 | 70,000 | 73,000 | 70,000 | 70,000 | 117 | 350 |
| 2012-06-06 | 68,000 | 69,900 | 67,200 | 69,900 | 9 | 349.50 |
| 2012-06-05 | 66,800 | 67,000 | 66,100 | 67,000 | 31 | 335 |
| 2012-06-04 | 68,300 | 68,300 | 66,000 | 66,900 | 261 | 334.50 |
| 2012-06-01 | 70,000 | 70,200 | 68,600 | 68,700 | 55 | 343.50 |
| 2012-05-31 | 70,400 | 70,400 | 69,200 | 70,000 | 39 | 350 |
| 2012-05-30 | 71,200 | 71,900 | 71,200 | 71,200 | 41 | 356 |
| 2012-05-29 | 69,900 | 71,000 | 69,900 | 71,000 | 31 | 355 |
| 2012-05-28 | 73,500 | 74,000 | 69,000 | 69,900 | 240 | 349.50 |
| 2012-05-25 | 76,500 | 76,500 | 74,000 | 74,000 | 34 | 370 |
| 2012-05-24 | 75,300 | 76,000 | 74,700 | 74,700 | 44 | 373.50 |
| 2012-05-23 | 75,000 | 75,800 | 75,000 | 75,100 | 83 | 375.50 |
| 2012-05-22 | 75,200 | 76,900 | 75,200 | 75,500 | 62 | 377.50 |
| 2012-05-21 | 76,800 | 78,000 | 76,100 | 76,100 | 151 | 380.50 |
| 2012-05-18 | 80,000 | 80,700 | 78,000 | 78,300 | 113 | 391.50 |
| 2012-05-17 | 79,200 | 81,800 | 78,000 | 81,800 | 45 | 409 |
| 2012-05-16 | 77,400 | 79,800 | 77,300 | 79,300 | 75 | 396.50 |
| 2012-05-15 | 77,000 | 79,000 | 75,500 | 78,500 | 256 | 392.50 |
| 2012-05-14 | 84,200 | 84,200 | 78,000 | 78,100 | 295 | 390.50 |
| 2012-05-11 | 84,000 | 86,000 | 81,500 | 83,000 | 262 | 415 |
| 2012-05-10 | 79,400 | 83,600 | 79,400 | 83,600 | 173 | 418 |
| 2012-05-09 | 80,300 | 81,900 | 77,800 | 79,100 | 252 | 395.50 |
| 2012-05-08 | 81,500 | 84,500 | 80,100 | 84,500 | 284 | 422.50 |
| 2012-05-07 | 84,500 | 85,500 | 78,100 | 79,000 | 529 | 395 |
| 2012-05-02 | 86,300 | 88,000 | 81,500 | 86,000 | 1,025 | 430 |
| 2012-05-01 | 77,800 | 80,200 | 76,300 | 77,300 | 154 | 386.50 |
| 2012-04-27 | 77,400 | 81,500 | 76,000 | 77,700 | 291 | 388.50 |
| 2012-04-26 | 77,900 | 77,900 | 72,700 | 76,200 | 209 | 381 |
| 2012-04-25 | 76,400 | 78,700 | 76,400 | 77,900 | 54 | 389.50 |
| 2012-04-24 | 77,900 | 78,300 | 75,600 | 76,800 | 96 | 384 |
| 2012-04-23 | 82,100 | 82,100 | 78,100 | 78,100 | 165 | 390.50 |
| 2012-04-20 | 78,600 | 82,500 | 76,900 | 81,700 | 186 | 408.50 |
| 2012-04-19 | 75,800 | 81,500 | 75,000 | 78,900 | 178 | 394.50 |
| 2012-04-18 | 77,800 | 77,800 | 75,000 | 75,500 | 131 | 377.50 |
| 2012-04-17 | 78,900 | 78,900 | 75,100 | 77,000 | 124 | 385 |
| 2012-04-16 | 78,500 | 80,200 | 77,500 | 78,000 | 121 | 390 |
| 2012-04-13 | 78,300 | 80,300 | 78,000 | 80,000 | 160 | 400 |
| 2012-04-12 | 81,200 | 81,300 | 77,500 | 78,300 | 268 | 391.50 |
| 2012-04-11 | 86,000 | 86,800 | 80,000 | 81,300 | 769 | 406.50 |
| 2012-04-10 | 72,500 | 85,700 | 70,600 | 81,500 | 1,075 | 407.50 |
| 2012-04-09 | 73,300 | 73,600 | 70,900 | 72,500 | 124 | 362.50 |
| 2012-04-06 | 75,600 | 75,600 | 72,000 | 74,000 | 156 | 370 |
| 2012-04-05 | 72,200 | 76,300 | 70,500 | 74,600 | 226 | 373 |
| 2012-04-04 | 80,000 | 80,000 | 71,400 | 72,500 | 665 | 362.50 |
| 2012-04-03 | 74,500 | 85,000 | 74,000 | 80,000 | 2,699 | 400 |
| 2012-04-02 | 66,700 | 70,000 | 66,500 | 70,000 | 198 | 350 |
| 2012-03-30 | 65,700 | 65,700 | 64,500 | 65,700 | 36 | 328.50 |
| 2012-03-29 | 66,200 | 66,200 | 65,300 | 65,700 | 35 | 328.50 |
| 2012-03-28 | 66,400 | 66,500 | 65,200 | 66,300 | 29 | 331.50 |
| 2012-03-27 | 66,100 | 66,400 | 65,500 | 66,400 | 21 | 332 |
| 2012-03-26 | 66,400 | 67,100 | 66,400 | 66,400 | 19 | 332 |
| 2012-03-23 | 66,600 | 67,400 | 66,300 | 67,000 | 50 | 335 |
| 2012-03-22 | 66,500 | 67,800 | 66,500 | 67,600 | 60 | 338 |
| 2012-03-21 | 67,400 | 67,500 | 67,000 | 67,000 | 9 | 335 |
| 2012-03-19 | 68,200 | 68,200 | 67,200 | 67,400 | 20 | 337 |
| 2012-03-16 | 66,000 | 68,300 | 66,000 | 68,300 | 56 | 341.50 |
| 2012-03-15 | 65,500 | 66,000 | 65,400 | 65,900 | 31 | 329.50 |
| 2012-03-14 | 67,100 | 67,100 | 65,500 | 66,300 | 36 | 331.50 |
| 2012-03-13 | 65,700 | 67,000 | 65,000 | 67,000 | 50 | 335 |
| 2012-03-12 | 67,300 | 67,300 | 65,400 | 65,700 | 61 | 328.50 |
| 2012-03-09 | 68,000 | 68,000 | 66,200 | 67,000 | 86 | 335 |
| 2012-03-08 | 67,400 | 67,800 | 66,500 | 67,800 | 62 | 339 |
| 2012-03-07 | 67,200 | 68,000 | 66,600 | 67,100 | 102 | 335.50 |
| 2012-03-06 | 70,000 | 70,400 | 68,000 | 68,100 | 68 | 340.50 |
| 2012-03-05 | 68,700 | 70,000 | 68,300 | 69,300 | 63 | 346.50 |
| 2012-03-02 | 69,400 | 69,700 | 67,600 | 68,700 | 67 | 343.50 |
| 2012-03-01 | 69,200 | 69,400 | 68,000 | 69,000 | 60 | 345 |
| 2012-02-29 | 72,800 | 72,800 | 69,100 | 69,300 | 123 | 346.50 |
| 2012-02-28 | 73,000 | 73,800 | 70,400 | 72,900 | 118 | 364.50 |
| 2012-02-27 | 71,600 | 74,100 | 71,300 | 73,000 | 225 | 365 |
| 2012-02-24 | 70,400 | 72,500 | 69,900 | 71,300 | 138 | 356.50 |
| 2012-02-23 | 70,500 | 70,600 | 68,100 | 70,400 | 100 | 352 |
| 2012-02-22 | 68,000 | 70,500 | 67,400 | 70,500 | 70 | 352.50 |
| 2012-02-21 | 68,900 | 69,000 | 66,800 | 69,000 | 30 | 345 |
| 2012-02-20 | 70,000 | 70,700 | 66,900 | 69,000 | 102 | 345 |
| 2012-02-17 | 66,900 | 69,700 | 66,200 | 69,500 | 121 | 347.50 |
| 2012-02-16 | 66,700 | 67,300 | 65,800 | 66,800 | 63 | 334 |
| 2012-02-15 | 67,600 | 67,600 | 65,400 | 66,800 | 39 | 334 |
| 2012-02-14 | 66,600 | 67,600 | 66,300 | 66,600 | 24 | 333 |
| 2012-02-13 | 67,000 | 67,800 | 65,000 | 67,600 | 57 | 338 |
| 2012-02-10 | 67,000 | 67,000 | 64,800 | 66,200 | 55 | 331 |
| 2012-02-09 | 66,800 | 67,800 | 65,200 | 65,600 | 102 | 328 |
| 2012-02-08 | 67,800 | 68,500 | 64,800 | 67,100 | 436 | 335.50 |
| 2012-02-07 | 76,000 | 76,000 | 71,100 | 71,100 | 270 | 355.50 |
| 2012-02-06 | 71,000 | 76,000 | 70,200 | 76,000 | 283 | 380 |
| 2012-02-03 | 68,500 | 69,700 | 67,300 | 69,000 | 43 | 345 |
| 2012-02-02 | 70,200 | 70,700 | 67,800 | 68,500 | 85 | 342.50 |
| 2012-02-01 | 66,100 | 71,000 | 65,100 | 69,900 | 159 | 349.50 |
| 2012-01-31 | 67,500 | 68,200 | 65,800 | 66,300 | 147 | 331.50 |
| 2012-01-30 | 64,800 | 71,500 | 64,800 | 67,300 | 861 | 336.50 |
| 2012-01-27 | 60,500 | 61,500 | 60,500 | 61,500 | 47 | 307.50 |
| 2012-01-26 | 63,000 | 63,000 | 60,300 | 60,400 | 21 | 302 |
| 2012-01-25 | 60,400 | 62,000 | 60,400 | 62,000 | 46 | 310 |
| 2012-01-24 | 62,400 | 62,500 | 59,700 | 59,900 | 77 | 299.50 |
| 2012-01-23 | 60,100 | 62,800 | 60,000 | 62,300 | 60 | 311.50 |
| 2012-01-20 | 57,600 | 58,300 | 56,900 | 58,300 | 50 | 291.50 |
| 2012-01-19 | 58,700 | 59,700 | 58,000 | 58,500 | 36 | 292.50 |
| 2012-01-18 | 57,600 | 58,800 | 57,500 | 58,700 | 78 | 293.50 |
| 2012-01-17 | 58,000 | 58,600 | 56,000 | 58,600 | 143 | 293 |
| 2012-01-16 | 60,500 | 60,500 | 58,000 | 58,000 | 78 | 290 |
| 2012-01-13 | 61,000 | 61,500 | 59,800 | 60,400 | 31 | 302 |
| 2012-01-12 | 61,900 | 61,900 | 58,100 | 61,000 | 115 | 305 |
| 2012-01-11 | 64,000 | 65,000 | 62,000 | 62,900 | 42 | 314.50 |
| 2012-01-10 | 65,400 | 65,900 | 62,800 | 64,000 | 27 | 320 |
| 2012-01-06 | 65,100 | 67,500 | 65,000 | 65,400 | 37 | 327 |
| 2012-01-05 | 63,700 | 65,700 | 63,700 | 65,500 | 42 | 327.50 |
| 2012-01-04 | 62,500 | 63,500 | 62,500 | 62,500 | 15 | 312.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株