2162 nmsホールディングス(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 | 40,900 | 41,800 | 40,500 | 40,950 | 438 | 204.75 |
| 2012-12-27 | 39,200 | 40,900 | 39,050 | 40,400 | 516 | 202 |
| 2012-12-26 | 38,350 | 39,200 | 38,150 | 38,550 | 244 | 192.75 |
| 2012-12-25 | 38,400 | 38,400 | 37,050 | 38,350 | 313 | 191.75 |
| 2012-12-21 | 39,000 | 39,000 | 37,850 | 38,400 | 338 | 192 |
| 2012-12-20 | 38,800 | 39,200 | 38,650 | 38,650 | 265 | 193.25 |
| 2012-12-19 | 38,600 | 38,800 | 38,100 | 38,400 | 229 | 192 |
| 2012-12-18 | 39,100 | 39,300 | 37,400 | 38,400 | 379 | 192 |
| 2012-12-17 | 38,300 | 39,200 | 38,200 | 39,050 | 313 | 195.25 |
| 2012-12-14 | 37,500 | 38,500 | 37,050 | 38,300 | 239 | 191.50 |
| 2012-12-13 | 37,400 | 37,400 | 36,750 | 37,100 | 95 | 185.50 |
| 2012-12-12 | 36,700 | 37,400 | 36,700 | 36,750 | 162 | 183.75 |
| 2012-12-11 | 38,000 | 38,000 | 37,000 | 37,400 | 88 | 187 |
| 2012-12-10 | 38,350 | 38,350 | 37,150 | 38,000 | 125 | 190 |
| 2012-12-07 | 38,500 | 38,500 | 37,800 | 38,400 | 118 | 192 |
| 2012-12-06 | 37,800 | 38,350 | 37,500 | 37,650 | 215 | 188.25 |
| 2012-12-05 | 37,250 | 38,000 | 36,700 | 38,000 | 270 | 190 |
| 2012-12-04 | 36,400 | 37,500 | 36,200 | 37,250 | 191 | 186.25 |
| 2012-12-03 | 36,300 | 36,500 | 36,000 | 36,500 | 81 | 182.50 |
| 2012-11-30 | 36,000 | 36,300 | 35,400 | 36,000 | 145 | 180 |
| 2012-11-29 | 36,000 | 36,000 | 35,350 | 35,800 | 68 | 179 |
| 2012-11-28 | 35,650 | 35,800 | 35,100 | 35,800 | 108 | 179 |
| 2012-11-27 | 35,800 | 35,900 | 35,350 | 35,550 | 106 | 177.75 |
| 2012-11-26 | 36,000 | 36,250 | 35,300 | 35,300 | 98 | 176.50 |
| 2012-11-22 | 36,050 | 36,200 | 35,600 | 35,600 | 67 | 178 |
| 2012-11-21 | 36,000 | 36,100 | 35,200 | 35,750 | 138 | 178.75 |
| 2012-11-20 | 35,800 | 36,500 | 35,350 | 35,800 | 147 | 179 |
| 2012-11-19 | 35,450 | 36,000 | 35,150 | 35,500 | 174 | 177.50 |
| 2012-11-16 | 35,450 | 35,600 | 34,550 | 35,250 | 476 | 176.25 |
| 2012-11-15 | 37,100 | 38,100 | 34,150 | 36,000 | 712 | 180 |
| 2012-11-14 | 38,700 | 39,800 | 36,750 | 37,750 | 1,257 | 188.75 |
| 2012-11-13 | 35,100 | 38,200 | 35,100 | 37,500 | 843 | 187.50 |
| 2012-11-12 | 35,400 | 36,400 | 34,950 | 34,950 | 136 | 174.75 |
| 2012-11-09 | 35,800 | 35,800 | 35,000 | 35,700 | 45 | 178.50 |
| 2012-11-08 | 35,700 | 36,000 | 35,000 | 35,600 | 70 | 178 |
| 2012-11-07 | 35,700 | 36,400 | 35,600 | 36,000 | 48 | 180 |
| 2012-11-06 | 34,800 | 36,050 | 34,800 | 35,950 | 151 | 179.75 |
| 2012-11-05 | 35,050 | 35,800 | 34,300 | 34,650 | 99 | 173.25 |
| 2012-11-02 | 35,000 | 35,100 | 34,700 | 35,050 | 26 | 175.25 |
| 2012-11-01 | 34,950 | 35,550 | 34,800 | 35,500 | 31 | 177.50 |
| 2012-10-31 | 35,850 | 35,850 | 34,500 | 35,650 | 139 | 178.25 |
| 2012-10-30 | 35,900 | 35,900 | 35,400 | 35,450 | 57 | 177.25 |
| 2012-10-29 | 36,000 | 36,000 | 35,200 | 35,900 | 110 | 179.50 |
| 2012-10-26 | 35,700 | 36,000 | 35,700 | 35,950 | 131 | 179.75 |
| 2012-10-25 | 36,400 | 36,400 | 35,050 | 36,000 | 153 | 180 |
| 2012-10-24 | 35,100 | 36,400 | 35,000 | 36,400 | 72 | 182 |
| 2012-10-23 | 35,750 | 35,750 | 35,050 | 35,100 | 49 | 175.50 |
| 2012-10-22 | 35,600 | 35,750 | 35,000 | 35,750 | 69 | 178.75 |
| 2012-10-19 | 34,900 | 36,000 | 34,300 | 35,500 | 114 | 177.50 |
| 2012-10-18 | 34,600 | 35,300 | 34,000 | 34,800 | 137 | 174 |
| 2012-10-17 | 34,000 | 34,500 | 33,500 | 34,500 | 95 | 172.50 |
| 2012-10-16 | 35,300 | 35,300 | 34,200 | 34,250 | 68 | 171.25 |
| 2012-10-15 | 34,900 | 34,900 | 34,200 | 34,800 | 37 | 174 |
| 2012-10-12 | 34,800 | 35,200 | 34,200 | 34,200 | 111 | 171 |
| 2012-10-11 | 34,600 | 34,600 | 34,000 | 34,350 | 65 | 171.75 |
| 2012-10-10 | 35,200 | 35,900 | 34,800 | 34,800 | 78 | 174 |
| 2012-10-09 | 34,550 | 36,200 | 34,100 | 35,600 | 226 | 178 |
| 2012-10-05 | 33,200 | 34,200 | 33,200 | 34,200 | 124 | 171 |
| 2012-10-04 | 33,000 | 33,400 | 32,800 | 33,100 | 79 | 165.50 |
| 2012-10-03 | 33,300 | 34,200 | 33,000 | 33,000 | 86 | 165 |
| 2012-10-02 | 33,250 | 33,850 | 33,100 | 33,700 | 145 | 168.50 |
| 2012-10-01 | 34,000 | 34,000 | 33,200 | 33,200 | 206 | 166 |
| 2012-09-28 | 34,500 | 34,500 | 33,600 | 34,200 | 367 | 171 |
| 2012-09-27 | 35,300 | 35,500 | 35,150 | 35,150 | 149 | 175.75 |
| 2012-09-26 | 35,400 | 35,550 | 35,050 | 35,200 | 62 | 176 |
| 2012-09-25 | 36,000 | 36,500 | 35,050 | 35,200 | 150 | 176 |
| 2012-09-24 | 35,300 | 35,900 | 35,150 | 35,500 | 139 | 177.50 |
| 2012-09-21 | 36,750 | 36,900 | 35,150 | 35,250 | 580 | 176.25 |
| 2012-09-20 | 37,250 | 38,000 | 36,850 | 36,950 | 233 | 184.75 |
| 2012-09-19 | 37,500 | 38,200 | 36,900 | 37,400 | 264 | 187 |
| 2012-09-18 | 39,400 | 39,400 | 36,250 | 37,400 | 1,310 | 187 |
| 2012-09-14 | 41,150 | 41,500 | 40,000 | 40,300 | 577 | 201.50 |
| 2012-09-13 | 40,100 | 42,900 | 40,100 | 42,000 | 736 | 210 |
| 2012-09-12 | 40,100 | 40,400 | 39,550 | 39,800 | 220 | 199 |
| 2012-09-11 | 37,850 | 40,500 | 37,850 | 39,600 | 309 | 198 |
| 2012-09-10 | 37,700 | 38,050 | 36,900 | 38,050 | 156 | 190.25 |
| 2012-09-07 | 37,600 | 38,000 | 37,200 | 38,000 | 71 | 190 |
| 2012-09-06 | 37,500 | 37,950 | 37,300 | 37,900 | 36 | 189.50 |
| 2012-09-05 | 39,000 | 39,000 | 37,300 | 38,200 | 132 | 191 |
| 2012-09-04 | 39,800 | 40,050 | 38,300 | 38,800 | 99 | 194 |
| 2012-09-03 | 38,800 | 39,400 | 37,400 | 39,400 | 120 | 197 |
| 2012-08-31 | 37,500 | 37,650 | 37,050 | 37,500 | 149 | 187.50 |
| 2012-08-30 | 39,000 | 39,000 | 37,500 | 38,000 | 124 | 190 |
| 2012-08-29 | 38,200 | 38,500 | 38,000 | 38,500 | 50 | 192.50 |
| 2012-08-28 | 39,600 | 39,600 | 38,200 | 38,700 | 204 | 193.50 |
| 2012-08-27 | 39,600 | 39,600 | 38,900 | 39,400 | 91 | 197 |
| 2012-08-24 | 40,000 | 40,000 | 38,700 | 39,600 | 139 | 198 |
| 2012-08-23 | 39,400 | 40,000 | 39,000 | 40,000 | 130 | 200 |
| 2012-08-22 | 39,700 | 40,000 | 39,400 | 39,800 | 96 | 199 |
| 2012-08-21 | 40,500 | 40,900 | 39,500 | 39,900 | 250 | 199.50 |
| 2012-08-20 | 40,600 | 41,450 | 40,000 | 41,050 | 456 | 205.25 |
| 2012-08-17 | 39,800 | 41,000 | 39,800 | 40,600 | 299 | 203 |
| 2012-08-16 | 39,750 | 41,500 | 39,000 | 40,150 | 306 | 200.75 |
| 2012-08-15 | 40,800 | 40,800 | 38,200 | 39,050 | 781 | 195.25 |
| 2012-08-14 | 42,300 | 43,000 | 40,000 | 40,000 | 917 | 200 |
| 2012-08-13 | 41,250 | 42,650 | 39,900 | 40,750 | 826 | 203.75 |
| 2012-08-10 | 44,500 | 47,800 | 43,250 | 43,350 | 1,241 | 216.75 |
| 2012-08-09 | 46,000 | 48,150 | 42,250 | 44,900 | 5,500 | 224.50 |
| 2012-08-08 | 37,900 | 41,400 | 37,000 | 41,400 | 621 | 207 |
| 2012-08-07 | 34,500 | 35,000 | 33,750 | 34,400 | 42 | 172 |
| 2012-08-06 | 35,050 | 36,800 | 33,400 | 34,950 | 116 | 174.75 |
| 2012-08-03 | 35,500 | 35,500 | 34,950 | 35,000 | 17 | 175 |
| 2012-08-02 | 35,500 | 36,100 | 35,000 | 36,100 | 41 | 180.50 |
| 2012-08-01 | 35,300 | 35,400 | 33,400 | 35,400 | 54 | 177 |
| 2012-07-31 | 35,400 | 37,000 | 34,800 | 35,300 | 208 | 176.50 |
| 2012-07-30 | 34,400 | 36,900 | 34,250 | 36,100 | 182 | 180.50 |
| 2012-07-27 | 33,600 | 34,200 | 33,600 | 34,200 | 87 | 171 |
| 2012-07-26 | 32,800 | 33,300 | 32,200 | 33,300 | 57 | 166.50 |
| 2012-07-25 | 34,100 | 34,100 | 32,100 | 32,100 | 99 | 160.50 |
| 2012-07-24 | 33,300 | 34,500 | 32,050 | 33,400 | 166 | 167 |
| 2012-07-23 | 35,000 | 35,000 | 32,300 | 34,000 | 146 | 170 |
| 2012-07-20 | 34,100 | 35,000 | 34,100 | 35,000 | 55 | 175 |
| 2012-07-19 | 34,850 | 35,500 | 34,850 | 35,350 | 78 | 176.75 |
| 2012-07-18 | 36,250 | 36,500 | 34,050 | 35,400 | 294 | 177 |
| 2012-07-17 | 37,300 | 37,300 | 36,100 | 36,150 | 113 | 180.75 |
| 2012-07-13 | 36,600 | 38,200 | 36,550 | 37,300 | 110 | 186.50 |
| 2012-07-12 | 37,500 | 38,550 | 37,100 | 37,150 | 280 | 185.75 |
| 2012-07-11 | 39,000 | 39,700 | 37,950 | 38,150 | 555 | 190.75 |
| 2012-07-10 | 44,250 | 47,850 | 38,250 | 38,250 | 3,785 | 191.25 |
| 2012-07-09 | 39,700 | 43,550 | 37,800 | 43,550 | 1,331 | 217.75 |
| 2012-07-06 | 37,500 | 37,500 | 36,550 | 36,550 | 124 | 182.75 |
| 2012-07-05 | 38,500 | 38,500 | 37,200 | 37,500 | 102 | 187.50 |
| 2012-07-04 | 39,900 | 39,900 | 38,500 | 38,950 | 138 | 194.75 |
| 2012-07-03 | 38,950 | 39,200 | 38,000 | 38,650 | 170 | 193.25 |
| 2012-07-02 | 37,450 | 38,500 | 36,800 | 38,500 | 138 | 192.50 |
| 2012-06-29 | 36,900 | 37,000 | 36,150 | 37,000 | 66 | 185 |
| 2012-06-28 | 36,700 | 37,000 | 35,600 | 36,900 | 99 | 184.50 |
| 2012-06-27 | 37,300 | 37,300 | 35,600 | 37,100 | 96 | 185.50 |
| 2012-06-26 | 37,000 | 37,000 | 36,200 | 36,400 | 165 | 182 |
| 2012-06-25 | 38,400 | 38,400 | 37,000 | 37,200 | 195 | 186 |
| 2012-06-22 | 36,850 | 37,200 | 36,100 | 37,000 | 106 | 185 |
| 2012-06-21 | 37,650 | 37,650 | 37,000 | 37,350 | 203 | 186.75 |
| 2012-06-20 | 37,000 | 37,550 | 36,850 | 37,250 | 170 | 186.25 |
| 2012-06-19 | 35,950 | 36,450 | 35,550 | 36,400 | 88 | 182 |
| 2012-06-18 | 34,000 | 37,750 | 34,000 | 36,300 | 463 | 181.50 |
| 2012-06-15 | 33,300 | 33,500 | 32,700 | 33,400 | 61 | 167 |
| 2012-06-14 | 32,550 | 33,300 | 32,500 | 33,300 | 129 | 166.50 |
| 2012-06-13 | 32,600 | 32,650 | 32,050 | 32,350 | 37 | 161.75 |
| 2012-06-12 | 32,000 | 32,700 | 31,800 | 32,600 | 46 | 163 |
| 2012-06-11 | 32,000 | 32,650 | 32,000 | 32,650 | 121 | 163.25 |
| 2012-06-08 | 32,100 | 32,150 | 31,000 | 31,750 | 192 | 158.75 |
| 2012-06-07 | 32,200 | 32,350 | 31,250 | 32,050 | 156 | 160.25 |
| 2012-06-06 | 31,600 | 32,200 | 30,900 | 31,600 | 127 | 158 |
| 2012-06-05 | 30,800 | 31,050 | 30,400 | 30,800 | 134 | 154 |
| 2012-06-04 | 32,100 | 32,150 | 30,800 | 30,850 | 275 | 154.25 |
| 2012-06-01 | 33,450 | 33,800 | 33,100 | 33,100 | 102 | 165.50 |
| 2012-05-31 | 34,100 | 34,200 | 33,000 | 34,100 | 103 | 170.50 |
| 2012-05-30 | 34,150 | 34,200 | 33,550 | 34,200 | 53 | 171 |
| 2012-05-29 | 33,300 | 34,000 | 33,000 | 34,000 | 80 | 170 |
| 2012-05-28 | 35,800 | 35,800 | 33,650 | 33,650 | 96 | 168.25 |
| 2012-05-25 | 35,400 | 35,400 | 34,550 | 35,050 | 105 | 175.25 |
| 2012-05-24 | 36,200 | 36,300 | 33,900 | 35,200 | 173 | 176 |
| 2012-05-23 | 36,000 | 37,800 | 34,650 | 35,300 | 271 | 176.50 |
| 2012-05-22 | 33,300 | 38,800 | 33,300 | 37,400 | 576 | 187 |
| 2012-05-21 | 32,800 | 33,600 | 32,500 | 33,000 | 198 | 165 |
| 2012-05-18 | 33,000 | 33,700 | 32,400 | 33,600 | 172 | 168 |
| 2012-05-17 | 33,100 | 34,000 | 32,200 | 33,800 | 235 | 169 |
| 2012-05-16 | 35,000 | 35,600 | 32,000 | 32,800 | 855 | 164 |
| 2012-05-15 | 38,000 | 38,500 | 35,000 | 37,000 | 580 | 185 |
| 2012-05-14 | 39,200 | 39,950 | 38,000 | 38,450 | 450 | 192.25 |
| 2012-05-11 | 39,500 | 40,400 | 39,100 | 39,100 | 216 | 195.50 |
| 2012-05-10 | 39,300 | 39,950 | 39,100 | 39,800 | 176 | 199 |
| 2012-05-09 | 40,050 | 40,200 | 38,800 | 40,200 | 293 | 201 |
| 2012-05-08 | 40,750 | 41,000 | 40,200 | 40,550 | 84 | 202.75 |
| 2012-05-07 | 43,250 | 43,250 | 40,000 | 40,600 | 308 | 203 |
| 2012-05-02 | 42,150 | 43,250 | 42,100 | 43,250 | 151 | 216.25 |
| 2012-05-01 | 43,500 | 43,500 | 42,500 | 42,500 | 175 | 212.50 |
| 2012-04-27 | 44,000 | 44,300 | 43,400 | 43,650 | 112 | 218.25 |
| 2012-04-26 | 44,350 | 44,350 | 43,850 | 44,000 | 63 | 220 |
| 2012-04-25 | 44,050 | 44,450 | 43,800 | 44,450 | 160 | 222.25 |
| 2012-04-24 | 44,200 | 44,200 | 43,300 | 43,800 | 186 | 219 |
| 2012-04-23 | 44,250 | 44,350 | 43,600 | 44,200 | 153 | 221 |
| 2012-04-20 | 44,650 | 44,650 | 43,600 | 44,200 | 195 | 221 |
| 2012-04-19 | 44,200 | 44,850 | 44,000 | 44,650 | 120 | 223.25 |
| 2012-04-18 | 43,800 | 45,300 | 43,800 | 44,200 | 176 | 221 |
| 2012-04-17 | 44,250 | 44,900 | 43,500 | 43,500 | 293 | 217.50 |
| 2012-04-16 | 44,500 | 45,200 | 44,000 | 44,650 | 175 | 223.25 |
| 2012-04-13 | 45,100 | 45,300 | 43,950 | 45,000 | 330 | 225 |
| 2012-04-12 | 46,400 | 46,400 | 45,000 | 45,150 | 111 | 225.75 |
| 2012-04-11 | 45,300 | 46,200 | 43,800 | 45,700 | 378 | 228.50 |
| 2012-04-10 | 45,600 | 46,950 | 45,250 | 46,500 | 410 | 232.50 |
| 2012-04-09 | 44,300 | 45,600 | 43,800 | 45,250 | 127 | 226.25 |
| 2012-04-06 | 43,800 | 44,550 | 43,400 | 44,200 | 161 | 221 |
| 2012-04-05 | 43,550 | 44,700 | 43,300 | 44,550 | 328 | 222.75 |
| 2012-04-04 | 46,550 | 46,700 | 44,250 | 44,950 | 337 | 224.75 |
| 2012-04-03 | 48,200 | 48,200 | 46,050 | 46,550 | 439 | 232.75 |
| 2012-04-02 | 47,500 | 48,450 | 47,100 | 48,150 | 319 | 240.75 |
| 2012-03-30 | 47,200 | 47,200 | 46,200 | 46,800 | 220 | 234 |
| 2012-03-29 | 45,450 | 46,850 | 45,450 | 45,900 | 286 | 229.50 |
| 2012-03-28 | 45,500 | 45,950 | 45,100 | 45,350 | 239 | 226.75 |
| 2012-03-27 | 45,450 | 46,350 | 45,200 | 45,350 | 297 | 226.75 |
| 2012-03-26 | 45,450 | 48,000 | 45,200 | 45,850 | 611 | 229.25 |
| 2012-03-23 | 47,800 | 47,800 | 45,150 | 45,450 | 686 | 227.25 |
| 2012-03-22 | 49,300 | 51,300 | 47,000 | 48,050 | 895 | 240.25 |
| 2012-03-21 | 52,300 | 52,300 | 50,100 | 50,300 | 1,097 | 251.50 |
| 2012-03-19 | 47,700 | 52,800 | 47,050 | 51,900 | 3,067 | 259.50 |
| 2012-03-16 | 48,500 | 50,900 | 46,700 | 46,700 | 1,502 | 233.50 |
| 2012-03-15 | 48,500 | 51,800 | 44,500 | 47,000 | 3,514 | 235 |
| 2012-03-14 | 42,300 | 48,500 | 42,100 | 48,000 | 2,090 | 240 |
| 2012-03-13 | 42,000 | 42,200 | 41,300 | 41,500 | 126 | 207.50 |
| 2012-03-12 | 41,400 | 42,100 | 40,950 | 41,800 | 177 | 209 |
| 2012-03-09 | 40,500 | 41,500 | 40,350 | 41,000 | 166 | 205 |
| 2012-03-08 | 39,300 | 40,350 | 39,300 | 40,350 | 242 | 201.75 |
| 2012-03-07 | 39,550 | 39,900 | 39,200 | 39,300 | 397 | 196.50 |
| 2012-03-06 | 40,000 | 40,650 | 39,850 | 40,500 | 204 | 202.50 |
| 2012-03-05 | 39,850 | 40,800 | 39,850 | 40,250 | 185 | 201.25 |
| 2012-03-02 | 40,400 | 40,600 | 40,050 | 40,100 | 99 | 200.50 |
| 2012-03-01 | 40,900 | 41,200 | 39,500 | 39,700 | 518 | 198.50 |
| 2012-02-29 | 43,350 | 43,400 | 41,600 | 41,600 | 352 | 208 |
| 2012-02-28 | 43,000 | 43,300 | 42,200 | 43,300 | 247 | 216.50 |
| 2012-02-27 | 42,050 | 43,700 | 42,000 | 43,650 | 421 | 218.25 |
| 2012-02-24 | 42,900 | 42,900 | 41,500 | 42,000 | 222 | 210 |
| 2012-02-23 | 41,500 | 43,350 | 41,350 | 42,650 | 440 | 213.25 |
| 2012-02-22 | 41,150 | 41,400 | 40,900 | 41,200 | 236 | 206 |
| 2012-02-21 | 41,300 | 41,300 | 40,400 | 41,000 | 122 | 205 |
| 2012-02-20 | 40,050 | 41,200 | 40,000 | 40,950 | 319 | 204.75 |
| 2012-02-17 | 40,600 | 41,000 | 39,600 | 40,150 | 193 | 200.75 |
| 2012-02-16 | 40,900 | 41,250 | 39,150 | 40,200 | 502 | 201 |
| 2012-02-15 | 42,800 | 42,800 | 40,750 | 41,500 | 461 | 207.50 |
| 2012-02-14 | 43,300 | 43,500 | 41,500 | 42,900 | 366 | 214.50 |
| 2012-02-13 | 42,300 | 43,250 | 41,600 | 42,800 | 286 | 214 |
| 2012-02-10 | 42,200 | 42,200 | 41,700 | 41,850 | 197 | 209.25 |
| 2012-02-09 | 42,000 | 42,750 | 40,550 | 41,850 | 551 | 209.25 |
| 2012-02-08 | 42,850 | 42,900 | 41,300 | 42,400 | 494 | 212 |
| 2012-02-07 | 39,300 | 43,950 | 39,300 | 43,250 | 2,093 | 216.25 |
| 2012-02-06 | 38,500 | 39,000 | 37,700 | 39,000 | 426 | 195 |
| 2012-02-03 | 38,850 | 39,150 | 38,300 | 38,300 | 217 | 191.50 |
| 2012-02-02 | 39,250 | 39,250 | 38,750 | 38,800 | 105 | 194 |
| 2012-02-01 | 38,500 | 39,500 | 38,250 | 38,900 | 252 | 194.50 |
| 2012-01-31 | 38,100 | 38,750 | 38,100 | 38,650 | 117 | 193.25 |
| 2012-01-30 | 38,500 | 38,550 | 38,050 | 38,100 | 136 | 190.50 |
| 2012-01-27 | 39,000 | 39,000 | 37,500 | 38,250 | 448 | 191.25 |
| 2012-01-26 | 40,100 | 40,100 | 39,250 | 39,400 | 267 | 197 |
| 2012-01-25 | 40,000 | 40,800 | 39,750 | 40,000 | 236 | 200 |
| 2012-01-24 | 40,050 | 40,150 | 39,750 | 40,100 | 154 | 200.50 |
| 2012-01-23 | 39,950 | 40,800 | 39,500 | 39,900 | 189 | 199.50 |
| 2012-01-20 | 39,600 | 40,400 | 38,800 | 39,300 | 206 | 196.50 |
| 2012-01-19 | 41,000 | 42,400 | 39,500 | 39,500 | 284 | 197.50 |
| 2012-01-18 | 38,000 | 40,600 | 37,700 | 40,000 | 286 | 200 |
| 2012-01-17 | 39,000 | 39,000 | 37,250 | 38,000 | 418 | 190 |
| 2012-01-16 | 39,500 | 40,000 | 38,700 | 39,000 | 289 | 195 |
| 2012-01-13 | 41,200 | 41,200 | 40,050 | 40,200 | 98 | 201 |
| 2012-01-12 | 41,600 | 41,900 | 39,800 | 41,200 | 135 | 206 |
| 2012-01-11 | 42,300 | 42,300 | 40,800 | 41,600 | 192 | 208 |
| 2012-01-10 | 44,600 | 44,600 | 42,250 | 42,500 | 145 | 212.50 |
| 2012-01-06 | 43,400 | 44,350 | 43,100 | 43,900 | 156 | 219.50 |
| 2012-01-05 | 45,800 | 45,800 | 44,000 | 44,400 | 87 | 222 |
| 2012-01-04 | 45,700 | 45,800 | 45,100 | 45,800 | 54 | 229 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株