2146 UTグループ(株) 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 | 46,650 | 48,200 | 46,450 | 47,500 | 445 | 237.50 |
| 2012-12-27 | 47,700 | 47,700 | 45,800 | 46,950 | 364 | 234.75 |
| 2012-12-26 | 48,500 | 48,600 | 47,000 | 47,350 | 362 | 236.75 |
| 2012-12-25 | 48,000 | 48,250 | 47,500 | 48,000 | 472 | 240 |
| 2012-12-21 | 46,650 | 47,200 | 46,500 | 47,000 | 358 | 235 |
| 2012-12-20 | 45,000 | 46,450 | 45,000 | 46,400 | 322 | 232 |
| 2012-12-19 | 45,750 | 45,850 | 44,750 | 44,800 | 588 | 224 |
| 2012-12-18 | 46,050 | 46,400 | 45,750 | 45,900 | 282 | 229.50 |
| 2012-12-17 | 45,600 | 46,500 | 45,600 | 45,800 | 238 | 229 |
| 2012-12-14 | 45,100 | 45,600 | 44,850 | 45,400 | 187 | 227 |
| 2012-12-13 | 46,000 | 46,200 | 44,800 | 45,600 | 521 | 228 |
| 2012-12-12 | 46,550 | 46,550 | 45,300 | 45,550 | 453 | 227.75 |
| 2012-12-11 | 44,500 | 45,800 | 44,400 | 45,150 | 662 | 225.75 |
| 2012-12-10 | 45,500 | 45,600 | 43,300 | 43,350 | 880 | 216.75 |
| 2012-12-07 | 46,250 | 46,500 | 45,100 | 45,250 | 798 | 226.25 |
| 2012-12-06 | 46,550 | 47,300 | 45,500 | 46,250 | 1,098 | 231.25 |
| 2012-12-05 | 49,550 | 50,000 | 46,100 | 47,250 | 846 | 236.25 |
| 2012-12-04 | 48,500 | 49,700 | 48,400 | 49,550 | 707 | 247.75 |
| 2012-12-03 | 47,700 | 48,950 | 47,300 | 48,500 | 1,293 | 242.50 |
| 2012-11-30 | 47,250 | 47,300 | 46,500 | 46,850 | 645 | 234.25 |
| 2012-11-29 | 46,400 | 47,250 | 46,400 | 47,000 | 969 | 235 |
| 2012-11-28 | 46,000 | 46,500 | 46,000 | 46,250 | 644 | 231.25 |
| 2012-11-27 | 46,250 | 46,350 | 45,000 | 46,000 | 791 | 230 |
| 2012-11-26 | 44,100 | 46,400 | 44,100 | 46,200 | 1,298 | 231 |
| 2012-11-22 | 43,500 | 44,300 | 43,500 | 44,050 | 810 | 220.25 |
| 2012-11-21 | 43,700 | 43,700 | 43,200 | 43,400 | 613 | 217 |
| 2012-11-20 | 43,550 | 43,800 | 43,000 | 43,700 | 1,027 | 218.50 |
| 2012-11-19 | 43,200 | 44,500 | 43,000 | 44,300 | 1,890 | 221.50 |
| 2012-11-16 | 40,250 | 42,500 | 40,250 | 42,200 | 1,577 | 211 |
| 2012-11-15 | 38,450 | 40,200 | 38,250 | 40,200 | 1,720 | 201 |
| 2012-11-14 | 38,000 | 38,700 | 35,400 | 38,000 | 7,967 | 190 |
| 2012-11-13 | 40,350 | 40,500 | 39,900 | 40,050 | 1,216 | 200.25 |
| 2012-11-12 | 40,600 | 40,650 | 40,200 | 40,200 | 1,029 | 201 |
| 2012-11-09 | 40,400 | 40,600 | 40,150 | 40,200 | 946 | 201 |
| 2012-11-08 | 41,350 | 41,400 | 39,800 | 40,150 | 1,673 | 200.75 |
| 2012-11-07 | 41,500 | 41,550 | 41,350 | 41,400 | 1,159 | 207 |
| 2012-11-06 | 41,600 | 41,650 | 41,250 | 41,300 | 1,207 | 206.50 |
| 2012-11-05 | 42,200 | 42,300 | 41,200 | 41,400 | 2,106 | 207 |
| 2012-11-02 | 42,700 | 42,750 | 42,200 | 42,200 | 985 | 211 |
| 2012-11-01 | 43,200 | 44,000 | 42,600 | 42,700 | 840 | 213.50 |
| 2012-10-31 | 42,700 | 43,000 | 42,500 | 43,000 | 287 | 215 |
| 2012-10-30 | 42,700 | 43,000 | 42,300 | 42,600 | 1,230 | 213 |
| 2012-10-29 | 44,000 | 44,100 | 42,600 | 42,800 | 1,718 | 214 |
| 2012-10-26 | 44,150 | 44,750 | 43,600 | 44,000 | 1,924 | 220 |
| 2012-10-25 | 44,050 | 44,200 | 43,750 | 44,150 | 1,550 | 220.75 |
| 2012-10-24 | 43,800 | 44,100 | 43,800 | 43,900 | 915 | 219.50 |
| 2012-10-23 | 43,000 | 44,400 | 42,650 | 44,000 | 1,592 | 220 |
| 2012-10-22 | 43,200 | 43,200 | 42,400 | 42,550 | 1,248 | 212.75 |
| 2012-10-19 | 43,200 | 43,250 | 43,200 | 43,200 | 691 | 216 |
| 2012-10-18 | 43,000 | 43,150 | 42,950 | 43,100 | 776 | 215.50 |
| 2012-10-17 | 43,100 | 43,250 | 42,900 | 43,000 | 812 | 215 |
| 2012-10-16 | 42,700 | 43,200 | 42,700 | 42,950 | 789 | 214.75 |
| 2012-10-15 | 42,300 | 42,650 | 41,800 | 42,450 | 1,252 | 212.25 |
| 2012-10-12 | 43,700 | 43,750 | 41,650 | 42,100 | 1,602 | 210.50 |
| 2012-10-11 | 43,500 | 43,800 | 43,500 | 43,650 | 557 | 218.25 |
| 2012-10-10 | 45,000 | 45,100 | 43,500 | 43,700 | 1,301 | 218.50 |
| 2012-10-09 | 46,000 | 46,000 | 45,100 | 45,100 | 1,731 | 225.50 |
| 2012-10-05 | 46,000 | 46,000 | 45,500 | 45,800 | 1,648 | 229 |
| 2012-10-04 | 46,000 | 46,050 | 45,500 | 45,950 | 1,602 | 229.75 |
| 2012-10-03 | 48,000 | 48,050 | 46,000 | 46,100 | 1,376 | 230.50 |
| 2012-10-02 | 48,000 | 48,150 | 47,900 | 48,000 | 580 | 240 |
| 2012-10-01 | 48,100 | 48,250 | 47,800 | 47,900 | 318 | 239.50 |
| 2012-09-28 | 49,000 | 49,000 | 47,650 | 48,100 | 246 | 240.50 |
| 2012-09-27 | 47,300 | 48,500 | 47,250 | 48,500 | 274 | 242.50 |
| 2012-09-26 | 47,700 | 47,700 | 47,200 | 47,300 | 313 | 236.50 |
| 2012-09-25 | 48,800 | 48,850 | 47,500 | 47,700 | 627 | 238.50 |
| 2012-09-24 | 50,800 | 50,800 | 48,800 | 49,700 | 267 | 248.50 |
| 2012-09-21 | 50,500 | 50,600 | 49,600 | 50,200 | 570 | 251 |
| 2012-09-20 | 51,500 | 51,500 | 50,500 | 50,500 | 381 | 252.50 |
| 2012-09-19 | 52,200 | 52,200 | 51,300 | 51,400 | 302 | 257 |
| 2012-09-18 | 49,900 | 52,300 | 49,900 | 52,100 | 622 | 260.50 |
| 2012-09-14 | 51,000 | 51,300 | 49,850 | 49,900 | 506 | 249.50 |
| 2012-09-13 | 51,300 | 52,300 | 51,000 | 51,000 | 389 | 255 |
| 2012-09-12 | 49,700 | 51,400 | 49,400 | 50,300 | 1,130 | 251.50 |
| 2012-09-11 | 52,300 | 52,900 | 51,900 | 52,400 | 727 | 262 |
| 2012-09-10 | 50,400 | 52,300 | 50,300 | 52,300 | 623 | 261.50 |
| 2012-09-07 | 48,450 | 50,900 | 48,450 | 50,400 | 666 | 252 |
| 2012-09-06 | 48,200 | 48,300 | 47,800 | 48,300 | 296 | 241.50 |
| 2012-09-05 | 46,350 | 48,200 | 46,350 | 47,700 | 654 | 238.50 |
| 2012-09-04 | 46,100 | 46,250 | 45,800 | 46,150 | 556 | 230.75 |
| 2012-09-03 | 45,800 | 46,400 | 45,100 | 46,050 | 582 | 230.25 |
| 2012-08-31 | 44,800 | 45,400 | 43,800 | 45,100 | 1,397 | 225.50 |
| 2012-08-30 | 45,350 | 45,350 | 44,100 | 45,000 | 297 | 225 |
| 2012-08-29 | 45,200 | 46,000 | 44,800 | 45,350 | 138 | 226.75 |
| 2012-08-28 | 46,200 | 46,300 | 45,000 | 45,000 | 228 | 225 |
| 2012-08-27 | 47,000 | 47,650 | 46,300 | 46,300 | 182 | 231.50 |
| 2012-08-24 | 47,050 | 47,700 | 46,000 | 47,000 | 371 | 235 |
| 2012-08-23 | 47,500 | 48,150 | 47,450 | 48,100 | 183 | 240.50 |
| 2012-08-22 | 47,500 | 48,200 | 47,450 | 48,200 | 210 | 241 |
| 2012-08-21 | 47,950 | 47,950 | 47,400 | 47,500 | 359 | 237.50 |
| 2012-08-20 | 48,500 | 48,950 | 47,600 | 48,500 | 432 | 242.50 |
| 2012-08-17 | 46,500 | 48,300 | 46,300 | 47,500 | 699 | 237.50 |
| 2012-08-16 | 45,850 | 45,850 | 44,750 | 45,250 | 398 | 226.25 |
| 2012-08-15 | 46,000 | 46,500 | 44,700 | 45,500 | 923 | 227.50 |
| 2012-08-14 | 43,500 | 47,900 | 43,500 | 47,000 | 3,844 | 235 |
| 2012-08-13 | 43,700 | 46,450 | 42,500 | 43,150 | 561 | 215.75 |
| 2012-08-10 | 42,000 | 43,000 | 41,800 | 43,000 | 671 | 215 |
| 2012-08-09 | 41,800 | 43,300 | 41,800 | 43,000 | 552 | 215 |
| 2012-08-08 | 44,700 | 45,500 | 41,600 | 41,650 | 1,280 | 208.25 |
| 2012-08-07 | 44,000 | 45,600 | 43,200 | 45,600 | 675 | 228 |
| 2012-08-06 | 46,000 | 46,000 | 43,750 | 43,950 | 846 | 219.75 |
| 2012-08-03 | 48,050 | 48,400 | 45,400 | 47,000 | 727 | 235 |
| 2012-08-02 | 49,800 | 50,100 | 48,600 | 48,950 | 474 | 244.75 |
| 2012-08-01 | 51,500 | 51,500 | 50,500 | 50,800 | 153 | 254 |
| 2012-07-31 | 54,000 | 54,000 | 50,700 | 51,500 | 427 | 257.50 |
| 2012-07-30 | 49,750 | 50,000 | 48,300 | 50,000 | 167 | 250 |
| 2012-07-27 | 50,600 | 50,600 | 49,050 | 49,500 | 191 | 247.50 |
| 2012-07-26 | 48,200 | 49,200 | 48,200 | 49,200 | 154 | 246 |
| 2012-07-25 | 48,600 | 49,400 | 48,000 | 48,550 | 417 | 242.75 |
| 2012-07-24 | 49,000 | 50,000 | 48,500 | 49,550 | 383 | 247.75 |
| 2012-07-23 | 50,700 | 50,800 | 49,800 | 49,850 | 229 | 249.25 |
| 2012-07-20 | 50,700 | 51,000 | 49,800 | 50,800 | 231 | 254 |
| 2012-07-19 | 50,800 | 51,000 | 49,900 | 50,100 | 320 | 250.50 |
| 2012-07-18 | 51,000 | 51,500 | 50,900 | 51,400 | 203 | 257 |
| 2012-07-17 | 50,900 | 51,500 | 50,400 | 51,000 | 244 | 255 |
| 2012-07-13 | 51,000 | 51,500 | 50,000 | 51,000 | 239 | 255 |
| 2012-07-12 | 51,900 | 51,900 | 50,700 | 51,000 | 179 | 255 |
| 2012-07-11 | 50,500 | 51,800 | 50,000 | 51,500 | 434 | 257.50 |
| 2012-07-10 | 49,500 | 51,000 | 49,500 | 50,000 | 123 | 250 |
| 2012-07-09 | 50,000 | 50,000 | 49,350 | 49,750 | 216 | 248.75 |
| 2012-07-06 | 51,900 | 51,900 | 49,950 | 50,100 | 335 | 250.50 |
| 2012-07-05 | 52,700 | 52,900 | 50,500 | 51,500 | 164 | 257.50 |
| 2012-07-04 | 54,300 | 54,400 | 52,000 | 53,100 | 541 | 265.50 |
| 2012-07-03 | 53,000 | 54,200 | 51,900 | 53,500 | 691 | 267.50 |
| 2012-07-02 | 50,000 | 52,700 | 49,900 | 52,400 | 952 | 262 |
| 2012-06-29 | 50,000 | 50,900 | 49,550 | 49,950 | 920 | 249.75 |
| 2012-06-28 | 49,400 | 50,000 | 49,000 | 50,000 | 261 | 250 |
| 2012-06-27 | 48,700 | 49,050 | 48,300 | 48,600 | 203 | 243 |
| 2012-06-26 | 49,200 | 49,300 | 48,500 | 48,600 | 226 | 243 |
| 2012-06-25 | 51,000 | 51,200 | 49,600 | 49,600 | 184 | 248 |
| 2012-06-22 | 49,200 | 50,300 | 48,750 | 50,000 | 263 | 250 |
| 2012-06-21 | 48,900 | 49,200 | 48,700 | 49,200 | 292 | 246 |
| 2012-06-20 | 49,200 | 49,200 | 48,450 | 48,650 | 329 | 243.25 |
| 2012-06-19 | 49,500 | 49,500 | 48,900 | 49,050 | 184 | 245.25 |
| 2012-06-18 | 50,000 | 50,400 | 49,500 | 49,800 | 289 | 249 |
| 2012-06-15 | 49,000 | 49,300 | 48,400 | 48,500 | 301 | 242.50 |
| 2012-06-14 | 49,300 | 49,700 | 48,300 | 49,000 | 770 | 245 |
| 2012-06-13 | 52,000 | 52,300 | 50,400 | 50,400 | 241 | 252 |
| 2012-06-12 | 51,900 | 52,800 | 51,100 | 52,000 | 149 | 260 |
| 2012-06-11 | 51,000 | 53,000 | 51,000 | 53,000 | 387 | 265 |
| 2012-06-08 | 50,500 | 50,800 | 49,800 | 50,500 | 365 | 252.50 |
| 2012-06-07 | 50,100 | 50,600 | 50,000 | 50,500 | 310 | 252.50 |
| 2012-06-06 | 49,000 | 50,000 | 47,550 | 49,000 | 669 | 245 |
| 2012-06-05 | 49,800 | 50,600 | 48,600 | 48,700 | 464 | 243.50 |
| 2012-06-04 | 48,700 | 50,000 | 48,400 | 49,750 | 1,054 | 248.75 |
| 2012-06-01 | 54,000 | 54,200 | 50,600 | 50,900 | 763 | 254.50 |
| 2012-05-31 | 57,500 | 57,500 | 53,200 | 54,600 | 625 | 273 |
| 2012-05-30 | 56,700 | 58,400 | 55,800 | 56,200 | 327 | 281 |
| 2012-05-29 | 54,900 | 58,600 | 53,300 | 57,000 | 684 | 285 |
| 2012-05-28 | 59,000 | 59,000 | 55,900 | 56,900 | 253 | 284.50 |
| 2012-05-25 | 60,200 | 60,500 | 59,300 | 60,500 | 165 | 302.50 |
| 2012-05-24 | 61,500 | 62,400 | 60,000 | 60,500 | 202 | 302.50 |
| 2012-05-23 | 63,500 | 63,500 | 61,400 | 61,800 | 327 | 309 |
| 2012-05-22 | 59,500 | 63,800 | 59,000 | 61,500 | 746 | 307.50 |
| 2012-05-21 | 59,500 | 61,600 | 59,000 | 59,000 | 840 | 295 |
| 2012-05-18 | 53,700 | 60,800 | 53,400 | 57,500 | 1,427 | 287.50 |
| 2012-05-17 | 52,500 | 56,200 | 52,200 | 54,700 | 1,441 | 273.50 |
| 2012-05-16 | 53,500 | 55,000 | 51,500 | 51,500 | 1,071 | 257.50 |
| 2012-05-15 | 49,100 | 52,200 | 49,000 | 51,500 | 763 | 257.50 |
| 2012-05-14 | 55,700 | 56,000 | 50,800 | 52,100 | 1,504 | 260.50 |
| 2012-05-11 | 58,900 | 58,900 | 57,400 | 57,700 | 212 | 288.50 |
| 2012-05-10 | 57,100 | 61,300 | 57,000 | 59,100 | 185 | 295.50 |
| 2012-05-09 | 60,100 | 60,300 | 59,000 | 59,100 | 147 | 295.50 |
| 2012-05-08 | 61,400 | 61,900 | 60,700 | 61,000 | 216 | 305 |
| 2012-05-07 | 62,100 | 63,300 | 61,500 | 61,900 | 120 | 309.50 |
| 2012-05-02 | 65,300 | 65,300 | 63,800 | 64,700 | 22 | 323.50 |
| 2012-05-01 | 64,200 | 65,000 | 63,500 | 64,100 | 113 | 320.50 |
| 2012-04-27 | 68,000 | 68,000 | 64,200 | 64,200 | 164 | 321 |
| 2012-04-26 | 63,900 | 67,000 | 63,300 | 66,000 | 210 | 330 |
| 2012-04-25 | 64,500 | 64,500 | 63,100 | 63,400 | 119 | 317 |
| 2012-04-24 | 65,400 | 65,400 | 63,200 | 64,500 | 64 | 322.50 |
| 2012-04-23 | 65,000 | 65,900 | 64,000 | 65,400 | 101 | 327 |
| 2012-04-20 | 65,700 | 66,200 | 64,500 | 65,900 | 304 | 329.50 |
| 2012-04-19 | 67,400 | 68,000 | 65,000 | 66,500 | 312 | 332.50 |
| 2012-04-18 | 68,000 | 68,100 | 67,000 | 67,500 | 236 | 337.50 |
| 2012-04-17 | 65,200 | 67,900 | 65,200 | 67,700 | 454 | 338.50 |
| 2012-04-16 | 66,500 | 67,000 | 63,900 | 64,500 | 449 | 322.50 |
| 2012-04-13 | 63,000 | 66,500 | 63,000 | 66,500 | 797 | 332.50 |
| 2012-04-12 | 62,900 | 64,500 | 62,000 | 64,200 | 958 | 321 |
| 2012-04-11 | 60,100 | 63,000 | 59,600 | 61,900 | 345 | 309.50 |
| 2012-04-10 | 62,800 | 62,900 | 62,000 | 62,800 | 351 | 314 |
| 2012-04-09 | 61,000 | 62,800 | 61,000 | 62,400 | 498 | 312 |
| 2012-04-06 | 59,100 | 62,300 | 58,400 | 61,400 | 603 | 307 |
| 2012-04-05 | 58,800 | 58,900 | 57,500 | 58,400 | 215 | 292 |
| 2012-04-04 | 59,500 | 59,600 | 59,000 | 59,000 | 191 | 295 |
| 2012-04-03 | 60,600 | 60,600 | 58,800 | 59,500 | 202 | 297.50 |
| 2012-04-02 | 63,000 | 63,000 | 59,200 | 60,200 | 309 | 301 |
| 2012-03-30 | 59,000 | 61,500 | 59,000 | 61,000 | 1,038 | 305 |
| 2012-03-29 | 56,100 | 59,000 | 55,000 | 59,000 | 690 | 295 |
| 2012-03-28 | 55,100 | 56,500 | 53,300 | 56,000 | 744 | 280 |
| 2012-03-27 | 59,400 | 59,800 | 56,600 | 57,500 | 790 | 287.50 |
| 2012-03-26 | 59,500 | 60,000 | 58,500 | 59,300 | 335 | 296.50 |
| 2012-03-23 | 59,300 | 60,300 | 58,100 | 60,000 | 308 | 300 |
| 2012-03-22 | 59,000 | 60,400 | 58,100 | 59,300 | 203 | 296.50 |
| 2012-03-21 | 60,600 | 60,700 | 59,100 | 59,800 | 308 | 299 |
| 2012-03-19 | 62,300 | 62,300 | 59,600 | 59,600 | 630 | 298 |
| 2012-03-16 | 62,600 | 64,300 | 61,600 | 62,500 | 550 | 312.50 |
| 2012-03-15 | 62,000 | 64,500 | 61,800 | 64,500 | 1,292 | 322.50 |
| 2012-03-14 | 58,300 | 61,900 | 58,300 | 61,800 | 891 | 309 |
| 2012-03-13 | 57,100 | 58,200 | 57,000 | 57,500 | 271 | 287.50 |
| 2012-03-12 | 59,000 | 59,000 | 56,100 | 57,400 | 509 | 287 |
| 2012-03-09 | 57,500 | 59,700 | 57,200 | 59,000 | 431 | 295 |
| 2012-03-08 | 54,700 | 57,500 | 54,700 | 57,500 | 403 | 287.50 |
| 2012-03-07 | 54,000 | 55,500 | 54,000 | 54,400 | 117 | 272 |
| 2012-03-06 | 56,600 | 56,800 | 53,500 | 55,300 | 404 | 276.50 |
| 2012-03-05 | 55,300 | 56,500 | 55,300 | 56,500 | 199 | 282.50 |
| 2012-03-02 | 55,000 | 56,400 | 55,000 | 56,000 | 237 | 280 |
| 2012-03-01 | 57,700 | 59,000 | 54,800 | 55,000 | 403 | 275 |
| 2012-02-29 | 59,800 | 59,900 | 57,100 | 57,100 | 660 | 285.50 |
| 2012-02-28 | 57,800 | 59,100 | 53,900 | 59,000 | 1,574 | 295 |
| 2012-02-27 | 59,600 | 59,700 | 57,700 | 59,500 | 450 | 297.50 |
| 2012-02-24 | 57,000 | 59,200 | 56,800 | 58,600 | 495 | 293 |
| 2012-02-23 | 54,500 | 58,800 | 54,000 | 58,800 | 1,034 | 294 |
| 2012-02-22 | 52,500 | 54,400 | 52,100 | 54,300 | 820 | 271.50 |
| 2012-02-21 | 50,000 | 52,300 | 49,900 | 52,300 | 507 | 261.50 |
| 2012-02-20 | 49,500 | 51,000 | 49,150 | 50,000 | 918 | 250 |
| 2012-02-17 | 49,500 | 52,500 | 49,450 | 49,500 | 1,696 | 247.50 |
| 2012-02-16 | 47,800 | 49,150 | 47,800 | 48,600 | 734 | 243 |
| 2012-02-15 | 47,200 | 49,600 | 46,300 | 48,500 | 2,023 | 242.50 |
| 2012-02-14 | 47,800 | 47,800 | 44,500 | 46,000 | 3,789 | 230 |
| 2012-02-13 | 51,400 | 51,800 | 50,800 | 50,800 | 298 | 254 |
| 2012-02-10 | 52,000 | 52,100 | 50,800 | 51,100 | 245 | 255.50 |
| 2012-02-09 | 52,200 | 53,200 | 51,300 | 51,700 | 648 | 258.50 |
| 2012-02-08 | 50,500 | 52,500 | 50,500 | 52,300 | 899 | 261.50 |
| 2012-02-07 | 49,950 | 50,500 | 49,900 | 50,000 | 343 | 250 |
| 2012-02-06 | 50,000 | 50,200 | 49,500 | 49,800 | 166 | 249 |
| 2012-02-03 | 50,400 | 50,500 | 48,350 | 49,700 | 688 | 248.50 |
| 2012-02-02 | 50,600 | 51,100 | 50,200 | 50,400 | 358 | 252 |
| 2012-02-01 | 51,500 | 51,900 | 50,000 | 51,000 | 460 | 255 |
| 2012-01-31 | 49,650 | 51,300 | 49,500 | 51,300 | 473 | 256.50 |
| 2012-01-30 | 50,300 | 50,300 | 49,900 | 50,300 | 206 | 251.50 |
| 2012-01-27 | 51,500 | 51,700 | 50,000 | 50,800 | 446 | 254 |
| 2012-01-26 | 50,200 | 50,300 | 49,800 | 50,100 | 280 | 250.50 |
| 2012-01-25 | 49,500 | 50,300 | 49,150 | 50,100 | 348 | 250.50 |
| 2012-01-24 | 49,950 | 49,950 | 48,700 | 49,350 | 599 | 246.75 |
| 2012-01-23 | 51,500 | 51,900 | 49,150 | 49,300 | 1,067 | 246.50 |
| 2012-01-20 | 50,600 | 51,900 | 50,600 | 51,500 | 778 | 257.50 |
| 2012-01-19 | 55,300 | 55,400 | 49,600 | 50,300 | 1,785 | 251.50 |
| 2012-01-18 | 56,000 | 56,200 | 54,500 | 54,900 | 337 | 274.50 |
| 2012-01-17 | 55,300 | 56,700 | 55,300 | 56,000 | 297 | 280 |
| 2012-01-16 | 56,900 | 57,500 | 55,900 | 56,500 | 281 | 282.50 |
| 2012-01-13 | 55,500 | 56,500 | 55,000 | 56,200 | 229 | 281 |
| 2012-01-12 | 56,800 | 56,900 | 54,000 | 55,300 | 443 | 276.50 |
| 2012-01-11 | 57,600 | 59,200 | 56,800 | 56,800 | 230 | 284 |
| 2012-01-10 | 56,200 | 57,900 | 55,200 | 57,400 | 377 | 287 |
| 2012-01-06 | 58,800 | 58,800 | 57,100 | 57,200 | 348 | 286 |
| 2012-01-05 | 59,000 | 60,300 | 58,400 | 59,100 | 738 | 295.50 |
| 2012-01-04 | 57,500 | 59,900 | 56,000 | 58,100 | 1,312 | 290.50 |
分割・併合履歴 ： [2013-06-26]1株→200株