2168 (株)パソナグループ 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 | 50,000 | 51,000 | 49,700 | 50,300 | 834 | 503 |
| 2012-12-27 | 50,800 | 50,800 | 49,850 | 49,950 | 788 | 499.50 |
| 2012-12-26 | 50,700 | 50,700 | 49,850 | 49,850 | 865 | 498.50 |
| 2012-12-25 | 50,000 | 50,500 | 49,600 | 50,500 | 538 | 505 |
| 2012-12-21 | 49,700 | 49,700 | 49,150 | 49,550 | 296 | 495.50 |
| 2012-12-20 | 48,700 | 49,050 | 48,500 | 49,050 | 295 | 490.50 |
| 2012-12-19 | 48,500 | 48,950 | 48,300 | 48,650 | 396 | 486.50 |
| 2012-12-18 | 48,500 | 48,850 | 48,300 | 48,300 | 221 | 483 |
| 2012-12-17 | 50,000 | 50,000 | 48,350 | 48,350 | 569 | 483.50 |
| 2012-12-14 | 47,600 | 48,450 | 47,600 | 48,250 | 477 | 482.50 |
| 2012-12-13 | 48,200 | 48,450 | 48,100 | 48,150 | 180 | 481.50 |
| 2012-12-12 | 48,400 | 48,600 | 48,200 | 48,200 | 112 | 482 |
| 2012-12-11 | 48,050 | 48,600 | 48,050 | 48,350 | 133 | 483.50 |
| 2012-12-10 | 48,550 | 48,650 | 48,250 | 48,550 | 136 | 485.50 |
| 2012-12-07 | 48,450 | 48,550 | 48,450 | 48,450 | 66 | 484.50 |
| 2012-12-06 | 49,200 | 49,200 | 48,350 | 48,850 | 238 | 488.50 |
| 2012-12-05 | 49,000 | 49,200 | 48,050 | 49,200 | 199 | 492 |
| 2012-12-04 | 47,700 | 48,400 | 47,700 | 48,000 | 59 | 480 |
| 2012-12-03 | 48,450 | 48,500 | 47,600 | 48,200 | 117 | 482 |
| 2012-11-30 | 48,300 | 48,950 | 48,000 | 48,000 | 125 | 480 |
| 2012-11-29 | 49,000 | 49,500 | 48,600 | 48,600 | 176 | 486 |
| 2012-11-28 | 49,500 | 49,500 | 48,650 | 48,800 | 82 | 488 |
| 2012-11-27 | 48,600 | 49,550 | 48,600 | 49,550 | 354 | 495.50 |
| 2012-11-26 | 49,350 | 49,400 | 48,750 | 48,950 | 187 | 489.50 |
| 2012-11-22 | 49,300 | 49,300 | 48,050 | 49,300 | 151 | 493 |
| 2012-11-21 | 48,850 | 48,900 | 48,350 | 48,900 | 94 | 489 |
| 2012-11-20 | 47,850 | 48,750 | 47,800 | 48,200 | 408 | 482 |
| 2012-11-19 | 48,800 | 48,800 | 47,400 | 47,550 | 124 | 475.50 |
| 2012-11-16 | 48,800 | 49,200 | 48,700 | 48,750 | 126 | 487.50 |
| 2012-11-15 | 48,650 | 49,500 | 48,650 | 48,750 | 157 | 487.50 |
| 2012-11-14 | 46,950 | 48,050 | 46,950 | 47,750 | 54 | 477.50 |
| 2012-11-13 | 47,550 | 48,350 | 47,000 | 47,650 | 117 | 476.50 |
| 2012-11-12 | 48,650 | 48,650 | 47,500 | 47,500 | 102 | 475 |
| 2012-11-09 | 48,550 | 48,950 | 47,950 | 48,600 | 92 | 486 |
| 2012-11-08 | 49,000 | 49,750 | 48,700 | 48,800 | 115 | 488 |
| 2012-11-07 | 48,300 | 49,500 | 48,200 | 49,000 | 291 | 490 |
| 2012-11-06 | 48,550 | 49,000 | 47,500 | 48,600 | 57 | 486 |
| 2012-11-05 | 49,150 | 49,150 | 48,550 | 49,100 | 58 | 491 |
| 2012-11-02 | 49,500 | 49,500 | 49,000 | 49,150 | 73 | 491.50 |
| 2012-11-01 | 49,250 | 49,300 | 48,750 | 49,000 | 43 | 490 |
| 2012-10-31 | 49,000 | 49,400 | 48,550 | 49,250 | 74 | 492.50 |
| 2012-10-30 | 49,650 | 49,650 | 48,900 | 49,000 | 98 | 490 |
| 2012-10-29 | 49,000 | 49,500 | 48,550 | 49,500 | 166 | 495 |
| 2012-10-26 | 49,250 | 50,000 | 48,900 | 49,100 | 224 | 491 |
| 2012-10-25 | 48,000 | 49,000 | 48,000 | 49,000 | 133 | 490 |
| 2012-10-24 | 48,000 | 49,000 | 47,850 | 48,500 | 110 | 485 |
| 2012-10-23 | 49,000 | 49,000 | 48,300 | 49,000 | 74 | 490 |
| 2012-10-22 | 47,950 | 48,650 | 47,900 | 48,450 | 53 | 484.50 |
| 2012-10-19 | 48,500 | 49,000 | 48,200 | 48,250 | 131 | 482.50 |
| 2012-10-18 | 47,300 | 48,200 | 47,000 | 48,200 | 163 | 482 |
| 2012-10-17 | 46,900 | 47,700 | 46,300 | 46,750 | 200 | 467.50 |
| 2012-10-16 | 46,850 | 46,850 | 45,950 | 46,250 | 75 | 462.50 |
| 2012-10-15 | 46,050 | 46,200 | 45,850 | 46,150 | 47 | 461.50 |
| 2012-10-12 | 46,600 | 46,850 | 46,000 | 46,000 | 46 | 460 |
| 2012-10-11 | 46,350 | 46,550 | 46,050 | 46,050 | 193 | 460.50 |
| 2012-10-10 | 48,650 | 49,700 | 46,050 | 47,350 | 202 | 473.50 |
| 2012-10-09 | 49,050 | 50,300 | 48,500 | 48,500 | 123 | 485 |
| 2012-10-05 | 49,150 | 49,800 | 49,000 | 49,050 | 36 | 490.50 |
| 2012-10-04 | 49,050 | 49,600 | 48,850 | 48,850 | 72 | 488.50 |
| 2012-10-03 | 49,250 | 50,000 | 49,100 | 49,100 | 81 | 491 |
| 2012-10-02 | 50,300 | 50,300 | 49,800 | 49,800 | 76 | 498 |
| 2012-10-01 | 51,000 | 51,200 | 50,200 | 51,000 | 51 | 510 |
| 2012-09-28 | 51,700 | 51,700 | 49,950 | 51,000 | 85 | 510 |
| 2012-09-27 | 52,400 | 52,400 | 50,700 | 51,200 | 438 | 512 |
| 2012-09-26 | 50,100 | 51,600 | 50,100 | 51,600 | 225 | 516 |
| 2012-09-25 | 49,550 | 51,100 | 49,500 | 51,100 | 156 | 511 |
| 2012-09-24 | 51,000 | 51,300 | 49,500 | 49,850 | 141 | 498.50 |
| 2012-09-21 | 50,800 | 51,600 | 50,000 | 51,000 | 253 | 510 |
| 2012-09-20 | 51,600 | 51,600 | 50,000 | 50,800 | 81 | 508 |
| 2012-09-19 | 51,500 | 51,800 | 51,000 | 51,400 | 148 | 514 |
| 2012-09-18 | 51,400 | 51,400 | 50,800 | 51,400 | 77 | 514 |
| 2012-09-14 | 51,000 | 51,100 | 50,500 | 50,700 | 214 | 507 |
| 2012-09-13 | 50,800 | 51,200 | 50,000 | 51,000 | 49 | 510 |
| 2012-09-12 | 50,800 | 51,000 | 50,500 | 50,900 | 126 | 509 |
| 2012-09-11 | 49,900 | 50,700 | 49,500 | 50,700 | 72 | 507 |
| 2012-09-10 | 49,600 | 50,300 | 49,600 | 49,600 | 74 | 496 |
| 2012-09-07 | 49,700 | 50,700 | 49,000 | 49,600 | 70 | 496 |
| 2012-09-06 | 49,000 | 49,500 | 48,100 | 49,500 | 94 | 495 |
| 2012-09-05 | 49,000 | 49,300 | 48,050 | 48,900 | 124 | 489 |
| 2012-09-04 | 49,950 | 50,500 | 49,000 | 49,000 | 179 | 490 |
| 2012-09-03 | 51,200 | 51,400 | 50,200 | 50,400 | 97 | 504 |
| 2012-08-31 | 52,900 | 52,900 | 51,400 | 51,400 | 76 | 514 |
| 2012-08-30 | 53,400 | 53,600 | 52,700 | 53,100 | 77 | 531 |
| 2012-08-29 | 51,000 | 53,500 | 51,000 | 53,400 | 88 | 534 |
| 2012-08-28 | 53,500 | 53,500 | 50,700 | 51,200 | 136 | 512 |
| 2012-08-27 | 54,000 | 54,000 | 53,100 | 53,100 | 176 | 531 |
| 2012-08-24 | 53,300 | 53,700 | 53,000 | 53,500 | 153 | 535 |
| 2012-08-23 | 53,600 | 53,800 | 53,000 | 53,800 | 126 | 538 |
| 2012-08-22 | 53,500 | 53,600 | 53,200 | 53,600 | 76 | 536 |
| 2012-08-21 | 53,600 | 53,700 | 53,400 | 53,600 | 116 | 536 |
| 2012-08-20 | 53,500 | 53,900 | 53,400 | 53,400 | 81 | 534 |
| 2012-08-17 | 53,000 | 53,500 | 52,700 | 53,500 | 130 | 535 |
| 2012-08-16 | 53,500 | 53,500 | 52,800 | 53,100 | 128 | 531 |
| 2012-08-15 | 52,900 | 53,800 | 52,400 | 53,600 | 63 | 536 |
| 2012-08-14 | 53,000 | 53,300 | 52,600 | 53,100 | 88 | 531 |
| 2012-08-13 | 53,000 | 53,100 | 52,300 | 52,800 | 18 | 528 |
| 2012-08-10 | 53,600 | 53,600 | 53,000 | 53,400 | 86 | 534 |
| 2012-08-09 | 52,300 | 53,000 | 52,000 | 53,000 | 54 | 530 |
| 2012-08-08 | 52,500 | 53,000 | 51,900 | 52,700 | 107 | 527 |
| 2012-08-07 | 51,000 | 52,600 | 51,000 | 52,500 | 66 | 525 |
| 2012-08-06 | 51,600 | 51,900 | 51,400 | 51,500 | 90 | 515 |
| 2012-08-03 | 52,700 | 53,000 | 50,000 | 50,600 | 140 | 506 |
| 2012-08-02 | 53,400 | 54,200 | 52,300 | 53,700 | 127 | 537 |
| 2012-08-01 | 53,300 | 53,400 | 52,700 | 53,000 | 82 | 530 |
| 2012-07-31 | 52,000 | 53,300 | 52,000 | 53,000 | 87 | 530 |
| 2012-07-30 | 52,900 | 53,000 | 52,200 | 53,000 | 78 | 530 |
| 2012-07-27 | 53,000 | 53,000 | 52,100 | 53,000 | 282 | 530 |
| 2012-07-26 | 51,500 | 52,000 | 50,900 | 52,000 | 178 | 520 |
| 2012-07-25 | 50,100 | 51,000 | 49,800 | 50,500 | 158 | 505 |
| 2012-07-24 | 50,200 | 52,200 | 49,000 | 50,400 | 360 | 504 |
| 2012-07-23 | 51,300 | 52,800 | 50,900 | 50,900 | 118 | 509 |
| 2012-07-20 | 52,100 | 53,100 | 51,800 | 51,800 | 193 | 518 |
| 2012-07-19 | 54,400 | 55,900 | 53,000 | 54,100 | 211 | 541 |
| 2012-07-18 | 55,700 | 56,000 | 55,400 | 55,400 | 99 | 554 |
| 2012-07-17 | 57,800 | 57,800 | 55,100 | 55,100 | 200 | 551 |
| 2012-07-13 | 57,400 | 58,000 | 57,400 | 58,000 | 174 | 580 |
| 2012-07-12 | 56,300 | 58,000 | 56,000 | 57,400 | 282 | 574 |
| 2012-07-11 | 56,700 | 57,900 | 56,700 | 56,800 | 66 | 568 |
| 2012-07-10 | 57,600 | 57,900 | 57,200 | 57,200 | 113 | 572 |
| 2012-07-09 | 58,400 | 58,400 | 57,500 | 57,700 | 79 | 577 |
| 2012-07-06 | 58,200 | 58,200 | 56,800 | 57,400 | 172 | 574 |
| 2012-07-05 | 58,000 | 58,100 | 57,800 | 57,900 | 77 | 579 |
| 2012-07-04 | 57,400 | 58,400 | 57,400 | 58,100 | 195 | 581 |
| 2012-07-03 | 56,600 | 57,600 | 56,600 | 57,600 | 194 | 576 |
| 2012-07-02 | 55,600 | 56,000 | 55,200 | 55,700 | 126 | 557 |
| 2012-06-29 | 54,700 | 57,200 | 53,600 | 55,300 | 372 | 553 |
| 2012-06-28 | 55,000 | 55,500 | 54,700 | 55,500 | 114 | 555 |
| 2012-06-27 | 55,400 | 55,800 | 54,500 | 54,500 | 206 | 545 |
| 2012-06-26 | 52,900 | 54,400 | 52,700 | 54,400 | 208 | 544 |
| 2012-06-25 | 53,600 | 53,600 | 52,100 | 52,400 | 130 | 524 |
| 2012-06-22 | 53,500 | 53,700 | 52,100 | 53,200 | 243 | 532 |
| 2012-06-21 | 53,600 | 55,000 | 53,000 | 53,500 | 298 | 535 |
| 2012-06-20 | 54,900 | 55,000 | 53,700 | 55,000 | 197 | 550 |
| 2012-06-19 | 54,400 | 55,000 | 53,400 | 54,400 | 368 | 544 |
| 2012-06-18 | 52,200 | 52,800 | 51,000 | 52,400 | 163 | 524 |
| 2012-06-15 | 52,300 | 53,000 | 52,000 | 52,600 | 108 | 526 |
| 2012-06-14 | 53,000 | 53,300 | 51,900 | 52,300 | 202 | 523 |
| 2012-06-13 | 53,000 | 53,200 | 52,300 | 53,200 | 83 | 532 |
| 2012-06-12 | 51,300 | 53,200 | 51,200 | 53,200 | 87 | 532 |
| 2012-06-11 | 53,000 | 53,400 | 51,700 | 51,700 | 187 | 517 |
| 2012-06-08 | 54,600 | 54,600 | 51,300 | 51,700 | 480 | 517 |
| 2012-06-07 | 51,000 | 53,900 | 50,700 | 53,600 | 285 | 536 |
| 2012-06-06 | 51,000 | 51,100 | 49,900 | 50,600 | 298 | 506 |
| 2012-06-05 | 50,900 | 52,900 | 50,300 | 51,700 | 310 | 517 |
| 2012-06-04 | 49,900 | 52,200 | 49,900 | 50,700 | 463 | 507 |
| 2012-06-01 | 54,100 | 54,900 | 52,100 | 52,400 | 627 | 524 |
| 2012-05-31 | 53,000 | 56,800 | 53,000 | 55,100 | 966 | 551 |
| 2012-05-30 | 62,800 | 62,800 | 61,100 | 62,000 | 233 | 620 |
| 2012-05-29 | 63,700 | 65,600 | 62,700 | 63,600 | 101 | 636 |
| 2012-05-28 | 66,300 | 66,600 | 63,600 | 63,600 | 184 | 636 |
| 2012-05-25 | 63,600 | 65,400 | 63,600 | 65,400 | 95 | 654 |
| 2012-05-24 | 63,400 | 64,200 | 62,100 | 63,400 | 99 | 634 |
| 2012-05-23 | 65,100 | 65,900 | 62,100 | 63,300 | 274 | 633 |
| 2012-05-22 | 65,700 | 66,300 | 65,300 | 65,800 | 85 | 658 |
| 2012-05-21 | 65,600 | 66,500 | 65,300 | 65,900 | 102 | 659 |
| 2012-05-18 | 67,200 | 67,400 | 66,000 | 66,600 | 128 | 666 |
| 2012-05-17 | 67,000 | 68,500 | 65,900 | 68,200 | 128 | 682 |
| 2012-05-16 | 70,600 | 70,600 | 66,900 | 67,900 | 109 | 679 |
| 2012-05-15 | 66,100 | 70,600 | 66,100 | 70,600 | 239 | 706 |
| 2012-05-14 | 68,300 | 68,700 | 65,900 | 68,700 | 79 | 687 |
| 2012-05-11 | 70,500 | 70,500 | 68,400 | 68,400 | 109 | 684 |
| 2012-05-10 | 69,500 | 70,500 | 69,500 | 70,300 | 51 | 703 |
| 2012-05-09 | 69,800 | 70,800 | 69,500 | 70,000 | 65 | 700 |
| 2012-05-08 | 68,900 | 71,000 | 68,900 | 71,000 | 81 | 710 |
| 2012-05-07 | 69,200 | 69,700 | 68,900 | 69,400 | 108 | 694 |
| 2012-05-02 | 70,000 | 70,700 | 69,000 | 70,700 | 105 | 707 |
| 2012-05-01 | 69,800 | 69,800 | 69,000 | 69,000 | 58 | 690 |
| 2012-04-27 | 70,200 | 70,700 | 69,500 | 69,700 | 258 | 697 |
| 2012-04-26 | 70,000 | 71,700 | 70,000 | 71,700 | 122 | 717 |
| 2012-04-25 | 69,900 | 70,600 | 69,900 | 70,300 | 85 | 703 |
| 2012-04-24 | 70,600 | 70,600 | 69,300 | 69,400 | 76 | 694 |
| 2012-04-23 | 71,500 | 71,600 | 70,200 | 70,200 | 61 | 702 |
| 2012-04-20 | 70,400 | 71,500 | 70,200 | 71,100 | 95 | 711 |
| 2012-04-19 | 69,700 | 70,600 | 69,700 | 70,000 | 91 | 700 |
| 2012-04-18 | 69,000 | 71,800 | 68,900 | 71,800 | 132 | 718 |
| 2012-04-17 | 70,100 | 70,100 | 69,000 | 69,000 | 68 | 690 |
| 2012-04-16 | 70,400 | 71,500 | 70,100 | 70,100 | 98 | 701 |
| 2012-04-13 | 70,200 | 71,300 | 69,700 | 71,000 | 70 | 710 |
| 2012-04-12 | 70,100 | 71,200 | 68,900 | 70,700 | 262 | 707 |
| 2012-04-11 | 69,600 | 70,600 | 68,200 | 70,200 | 206 | 702 |
| 2012-04-10 | 70,900 | 71,600 | 69,800 | 70,000 | 142 | 700 |
| 2012-04-09 | 71,500 | 72,100 | 70,800 | 70,800 | 148 | 708 |
| 2012-04-06 | 71,200 | 72,900 | 71,200 | 72,900 | 158 | 729 |
| 2012-04-05 | 71,600 | 72,200 | 71,400 | 72,000 | 73 | 720 |
| 2012-04-04 | 72,000 | 72,400 | 71,400 | 71,900 | 149 | 719 |
| 2012-04-03 | 72,700 | 72,700 | 72,000 | 72,000 | 134 | 720 |
| 2012-04-02 | 73,000 | 73,300 | 72,300 | 72,800 | 195 | 728 |
| 2012-03-30 | 73,000 | 73,600 | 72,700 | 72,700 | 151 | 727 |
| 2012-03-29 | 73,600 | 73,600 | 72,800 | 72,800 | 189 | 728 |
| 2012-03-28 | 73,900 | 73,900 | 72,600 | 73,800 | 134 | 738 |
| 2012-03-27 | 73,300 | 74,000 | 72,100 | 74,000 | 406 | 740 |
| 2012-03-26 | 72,800 | 73,300 | 72,500 | 73,300 | 201 | 733 |
| 2012-03-23 | 71,700 | 72,700 | 71,700 | 72,300 | 169 | 723 |
| 2012-03-22 | 73,000 | 73,000 | 71,900 | 72,000 | 143 | 720 |
| 2012-03-21 | 72,000 | 73,000 | 72,000 | 72,100 | 129 | 721 |
| 2012-03-19 | 72,500 | 72,900 | 72,500 | 72,500 | 34 | 725 |
| 2012-03-16 | 72,600 | 73,700 | 72,400 | 72,400 | 224 | 724 |
| 2012-03-15 | 72,800 | 73,500 | 72,600 | 72,700 | 177 | 727 |
| 2012-03-14 | 72,900 | 73,200 | 72,100 | 72,100 | 208 | 721 |
| 2012-03-13 | 72,900 | 73,200 | 72,300 | 72,300 | 207 | 723 |
| 2012-03-12 | 72,600 | 73,400 | 72,600 | 72,700 | 94 | 727 |
| 2012-03-09 | 72,400 | 73,500 | 72,400 | 73,400 | 339 | 734 |
| 2012-03-08 | 73,000 | 73,000 | 72,100 | 72,300 | 97 | 723 |
| 2012-03-07 | 72,100 | 73,000 | 72,100 | 73,000 | 92 | 730 |
| 2012-03-06 | 73,200 | 73,800 | 71,800 | 71,800 | 79 | 718 |
| 2012-03-05 | 72,500 | 74,000 | 72,500 | 73,200 | 217 | 732 |
| 2012-03-02 | 72,400 | 73,400 | 71,900 | 72,200 | 88 | 722 |
| 2012-03-01 | 72,500 | 73,100 | 71,000 | 71,600 | 140 | 716 |
| 2012-02-29 | 73,800 | 73,900 | 72,000 | 72,000 | 134 | 720 |
| 2012-02-28 | 73,200 | 73,700 | 72,800 | 73,700 | 154 | 737 |
| 2012-02-27 | 73,900 | 73,900 | 72,600 | 73,100 | 231 | 731 |
| 2012-02-24 | 72,700 | 73,300 | 72,600 | 72,600 | 139 | 726 |
| 2012-02-23 | 74,000 | 74,000 | 72,600 | 72,600 | 152 | 726 |
| 2012-02-22 | 72,100 | 73,700 | 72,100 | 73,700 | 172 | 737 |
| 2012-02-21 | 71,800 | 72,400 | 71,800 | 71,900 | 57 | 719 |
| 2012-02-20 | 71,700 | 72,600 | 71,700 | 71,800 | 85 | 718 |
| 2012-02-17 | 72,300 | 73,100 | 72,000 | 72,000 | 67 | 720 |
| 2012-02-16 | 72,000 | 72,400 | 71,800 | 71,800 | 43 | 718 |
| 2012-02-15 | 72,200 | 73,800 | 72,200 | 72,700 | 109 | 727 |
| 2012-02-14 | 72,600 | 73,500 | 72,300 | 73,300 | 61 | 733 |
| 2012-02-13 | 72,200 | 72,900 | 72,200 | 72,600 | 36 | 726 |
| 2012-02-10 | 72,900 | 72,900 | 72,100 | 72,200 | 40 | 722 |
| 2012-02-09 | 73,800 | 73,800 | 71,400 | 72,500 | 68 | 725 |
| 2012-02-08 | 72,000 | 73,500 | 71,500 | 73,500 | 97 | 735 |
| 2012-02-07 | 71,300 | 72,000 | 71,300 | 71,800 | 63 | 718 |
| 2012-02-06 | 71,100 | 71,900 | 71,100 | 71,200 | 55 | 712 |
| 2012-02-03 | 72,100 | 72,100 | 71,100 | 71,100 | 35 | 711 |
| 2012-02-02 | 71,200 | 72,300 | 71,100 | 71,800 | 158 | 718 |
| 2012-02-01 | 71,000 | 72,300 | 71,000 | 71,500 | 60 | 715 |
| 2012-01-31 | 71,800 | 71,800 | 70,800 | 70,800 | 45 | 708 |
| 2012-01-30 | 71,600 | 71,900 | 71,000 | 71,000 | 63 | 710 |
| 2012-01-27 | 73,600 | 73,600 | 70,800 | 70,800 | 156 | 708 |
| 2012-01-26 | 72,900 | 73,400 | 72,200 | 72,800 | 125 | 728 |
| 2012-01-25 | 70,500 | 72,600 | 70,500 | 72,400 | 101 | 724 |
| 2012-01-24 | 70,500 | 71,000 | 70,500 | 70,500 | 44 | 705 |
| 2012-01-23 | 72,000 | 72,000 | 70,400 | 70,400 | 49 | 704 |
| 2012-01-20 | 70,900 | 71,200 | 70,700 | 71,000 | 99 | 710 |
| 2012-01-19 | 71,100 | 71,200 | 69,700 | 69,900 | 75 | 699 |
| 2012-01-18 | 72,100 | 72,100 | 70,800 | 70,900 | 98 | 709 |
| 2012-01-17 | 71,200 | 71,400 | 70,300 | 70,900 | 76 | 709 |
| 2012-01-16 | 72,700 | 72,800 | 71,500 | 71,900 | 56 | 719 |
| 2012-01-13 | 71,400 | 73,200 | 71,400 | 73,200 | 69 | 732 |
| 2012-01-12 | 71,900 | 71,900 | 71,100 | 71,100 | 79 | 711 |
| 2012-01-11 | 74,900 | 74,900 | 71,000 | 71,200 | 276 | 712 |
| 2012-01-10 | 74,900 | 75,000 | 74,100 | 74,100 | 56 | 741 |
| 2012-01-06 | 74,100 | 74,200 | 73,700 | 74,100 | 22 | 741 |
| 2012-01-05 | 75,200 | 75,200 | 74,100 | 74,600 | 26 | 746 |
| 2012-01-04 | 75,000 | 76,000 | 74,900 | 74,900 | 153 | 749 |
分割・併合履歴 ： [2013-11-27]1株→100株