2170 (株)リンクアンドモチベーション 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 | 32,752 | 32,752 | 31,500 | 31,500 | 157 | 78.75 |
| 2012-12-27 | 32,600 | 32,800 | 31,800 | 32,400 | 102 | 81 |
| 2012-12-26 | 31,300 | 32,700 | 31,300 | 32,552 | 97 | 81.38 |
| 2012-12-25 | 32,900 | 33,000 | 32,500 | 33,000 | 367 | 82.50 |
| 2012-12-21 | 32,152 | 32,952 | 32,152 | 32,952 | 123 | 82.38 |
| 2012-12-20 | 32,700 | 32,700 | 32,000 | 32,652 | 114 | 81.63 |
| 2012-12-19 | 32,652 | 32,952 | 32,000 | 32,752 | 271 | 81.88 |
| 2012-12-18 | 33,000 | 33,000 | 32,552 | 32,552 | 132 | 81.38 |
| 2012-12-17 | 32,052 | 33,552 | 32,052 | 32,352 | 241 | 80.88 |
| 2012-12-14 | 32,800 | 32,800 | 31,352 | 32,600 | 207 | 81.50 |
| 2012-12-13 | 31,952 | 32,352 | 31,500 | 32,100 | 90 | 80.25 |
| 2012-12-12 | 31,752 | 31,952 | 31,700 | 31,852 | 34 | 79.63 |
| 2012-12-11 | 31,300 | 31,900 | 31,200 | 31,700 | 59 | 79.25 |
| 2012-12-10 | 31,500 | 32,452 | 30,100 | 31,900 | 432 | 79.75 |
| 2012-12-07 | 31,852 | 32,800 | 31,752 | 32,800 | 199 | 82 |
| 2012-12-06 | 32,300 | 32,800 | 31,252 | 31,900 | 286 | 79.75 |
| 2012-12-05 | 31,900 | 32,100 | 31,852 | 32,100 | 63 | 80.25 |
| 2012-12-04 | 31,852 | 32,000 | 31,752 | 31,900 | 57 | 79.75 |
| 2012-12-03 | 31,800 | 32,052 | 31,752 | 31,900 | 31 | 79.75 |
| 2012-11-30 | 32,352 | 32,352 | 31,752 | 31,852 | 110 | 79.63 |
| 2012-11-29 | 32,100 | 32,400 | 32,052 | 32,300 | 123 | 80.75 |
| 2012-11-28 | 32,200 | 32,200 | 31,852 | 32,000 | 47 | 80 |
| 2012-11-27 | 31,900 | 32,200 | 31,752 | 32,152 | 92 | 80.38 |
| 2012-11-26 | 32,000 | 32,300 | 31,600 | 31,900 | 123 | 79.75 |
| 2012-11-22 | 32,100 | 32,100 | 31,700 | 31,900 | 311 | 79.75 |
| 2012-11-21 | 30,400 | 31,452 | 30,200 | 31,452 | 131 | 78.63 |
| 2012-11-20 | 30,200 | 30,352 | 30,000 | 30,100 | 98 | 75.25 |
| 2012-11-19 | 29,740 | 30,200 | 29,700 | 30,100 | 65 | 75.25 |
| 2012-11-16 | 29,400 | 29,772 | 29,000 | 29,560 | 151 | 73.90 |
| 2012-11-15 | 29,020 | 29,700 | 29,000 | 29,292 | 180 | 73.23 |
| 2012-11-14 | 29,852 | 30,300 | 29,500 | 29,712 | 105 | 74.28 |
| 2012-11-13 | 30,400 | 30,400 | 29,780 | 29,860 | 121 | 74.65 |
| 2012-11-12 | 31,500 | 31,500 | 28,500 | 30,552 | 238 | 76.38 |
| 2012-11-09 | 32,800 | 32,800 | 31,700 | 31,700 | 264 | 79.25 |
| 2012-11-08 | 32,200 | 32,200 | 31,700 | 31,700 | 76 | 79.25 |
| 2012-11-07 | 32,300 | 32,400 | 32,152 | 32,152 | 62 | 80.38 |
| 2012-11-06 | 32,152 | 32,252 | 32,100 | 32,252 | 26 | 80.63 |
| 2012-11-05 | 32,552 | 32,552 | 32,000 | 32,352 | 91 | 80.88 |
| 2012-11-02 | 31,952 | 32,452 | 31,652 | 32,452 | 137 | 81.13 |
| 2012-11-01 | 32,100 | 32,100 | 31,752 | 31,900 | 21 | 79.75 |
| 2012-10-31 | 32,200 | 32,200 | 31,500 | 31,600 | 148 | 79 |
| 2012-10-30 | 32,400 | 32,652 | 31,500 | 31,500 | 168 | 78.75 |
| 2012-10-29 | 32,000 | 32,552 | 32,000 | 32,000 | 106 | 80 |
| 2012-10-26 | 32,200 | 32,200 | 31,900 | 32,100 | 56 | 80.25 |
| 2012-10-25 | 32,100 | 32,100 | 31,500 | 32,100 | 364 | 80.25 |
| 2012-10-24 | 31,452 | 31,900 | 31,400 | 31,700 | 156 | 79.25 |
| 2012-10-23 | 31,800 | 31,800 | 31,400 | 31,600 | 52 | 79 |
| 2012-10-22 | 31,500 | 31,700 | 30,900 | 31,552 | 124 | 78.88 |
| 2012-10-19 | 31,300 | 31,800 | 31,300 | 31,700 | 77 | 79.25 |
| 2012-10-18 | 30,752 | 31,500 | 30,752 | 31,500 | 78 | 78.75 |
| 2012-10-17 | 31,452 | 31,700 | 31,000 | 31,152 | 81 | 77.88 |
| 2012-10-16 | 31,652 | 31,652 | 31,152 | 31,400 | 71 | 78.50 |
| 2012-10-15 | 31,600 | 31,600 | 31,400 | 31,552 | 56 | 78.88 |
| 2012-10-12 | 31,300 | 31,452 | 31,252 | 31,252 | 37 | 78.13 |
| 2012-10-11 | 31,852 | 31,852 | 31,152 | 31,500 | 234 | 78.75 |
| 2012-10-10 | 29,452 | 30,500 | 29,452 | 30,452 | 115 | 76.13 |
| 2012-10-09 | 31,052 | 31,500 | 30,600 | 30,652 | 77 | 76.63 |
| 2012-10-05 | 31,200 | 31,200 | 30,852 | 31,100 | 61 | 77.75 |
| 2012-10-04 | 30,800 | 31,252 | 30,400 | 31,052 | 101 | 77.63 |
| 2012-10-03 | 31,552 | 32,000 | 31,552 | 31,652 | 64 | 79.13 |
| 2012-10-02 | 31,800 | 32,300 | 31,552 | 31,652 | 113 | 79.13 |
| 2012-10-01 | 32,200 | 32,200 | 31,552 | 32,200 | 88 | 80.50 |
| 2012-09-28 | 32,500 | 32,500 | 32,100 | 32,200 | 147 | 80.50 |
| 2012-09-27 | 32,000 | 32,100 | 31,752 | 32,000 | 115 | 80 |
| 2012-09-26 | 31,252 | 31,952 | 31,252 | 31,752 | 118 | 79.38 |
| 2012-09-25 | 31,600 | 31,600 | 31,100 | 31,600 | 388 | 79 |
| 2012-09-24 | 31,300 | 31,552 | 31,052 | 31,552 | 93 | 78.88 |
| 2012-09-21 | 31,500 | 31,600 | 31,352 | 31,352 | 67 | 78.38 |
| 2012-09-20 | 31,052 | 31,600 | 31,052 | 31,400 | 142 | 78.50 |
| 2012-09-19 | 30,900 | 31,000 | 30,500 | 31,000 | 45 | 77.50 |
| 2012-09-18 | 30,452 | 31,200 | 30,300 | 30,800 | 97 | 77 |
| 2012-09-14 | 31,000 | 31,200 | 30,200 | 30,900 | 201 | 77.25 |
| 2012-09-13 | 30,552 | 30,552 | 30,052 | 30,500 | 89 | 76.25 |
| 2012-09-12 | 30,300 | 30,700 | 30,000 | 30,552 | 59 | 76.38 |
| 2012-09-11 | 30,452 | 30,500 | 30,200 | 30,500 | 63 | 76.25 |
| 2012-09-10 | 29,800 | 30,352 | 29,620 | 30,300 | 88 | 75.75 |
| 2012-09-07 | 29,592 | 30,500 | 29,400 | 30,500 | 148 | 76.25 |
| 2012-09-06 | 28,992 | 29,572 | 28,400 | 29,500 | 67 | 73.75 |
| 2012-09-05 | 29,000 | 29,340 | 28,932 | 28,992 | 230 | 72.48 |
| 2012-09-04 | 29,800 | 30,400 | 29,632 | 30,200 | 78 | 75.50 |
| 2012-09-03 | 29,812 | 30,500 | 29,812 | 30,000 | 52 | 75 |
| 2012-08-31 | 30,700 | 30,700 | 28,872 | 29,992 | 145 | 74.98 |
| 2012-08-30 | 30,000 | 30,352 | 29,912 | 30,152 | 96 | 75.38 |
| 2012-08-29 | 29,912 | 30,400 | 29,852 | 30,000 | 48 | 75 |
| 2012-08-28 | 30,352 | 30,600 | 29,500 | 29,852 | 111 | 74.63 |
| 2012-08-27 | 30,952 | 31,052 | 30,252 | 30,300 | 116 | 75.75 |
| 2012-08-24 | 31,000 | 31,100 | 30,500 | 30,900 | 472 | 77.25 |
| 2012-08-23 | 30,652 | 30,852 | 30,152 | 30,852 | 117 | 77.13 |
| 2012-08-22 | 30,500 | 30,652 | 30,000 | 30,652 | 114 | 76.63 |
| 2012-08-21 | 29,892 | 30,652 | 29,400 | 30,652 | 176 | 76.63 |
| 2012-08-20 | 30,152 | 30,152 | 29,412 | 29,712 | 46 | 74.28 |
| 2012-08-17 | 29,140 | 30,300 | 28,732 | 30,152 | 267 | 75.38 |
| 2012-08-16 | 29,992 | 30,352 | 29,212 | 29,992 | 157 | 74.98 |
| 2012-08-15 | 29,112 | 30,052 | 28,852 | 29,980 | 319 | 74.95 |
| 2012-08-14 | 28,100 | 28,892 | 28,100 | 28,880 | 251 | 72.20 |
| 2012-08-13 | 29,272 | 29,272 | 27,800 | 28,600 | 246 | 71.50 |
| 2012-08-10 | 29,500 | 29,792 | 27,852 | 29,272 | 430 | 73.18 |
| 2012-08-09 | 28,320 | 28,700 | 28,100 | 28,700 | 165 | 71.75 |
| 2012-08-08 | 28,100 | 28,732 | 28,100 | 28,472 | 79 | 71.18 |
| 2012-08-07 | 28,000 | 28,400 | 27,992 | 28,000 | 74 | 70 |
| 2012-08-06 | 28,132 | 28,200 | 28,012 | 28,152 | 42 | 70.38 |
| 2012-08-03 | 28,200 | 28,200 | 27,692 | 28,012 | 89 | 70.03 |
| 2012-08-02 | 28,012 | 28,312 | 27,852 | 27,852 | 71 | 69.63 |
| 2012-08-01 | 27,780 | 27,900 | 27,452 | 27,852 | 65 | 69.63 |
| 2012-07-31 | 29,500 | 29,500 | 27,500 | 27,800 | 300 | 69.50 |
| 2012-07-30 | 28,000 | 28,900 | 28,000 | 28,500 | 88 | 71.25 |
| 2012-07-27 | 28,580 | 28,900 | 27,652 | 27,800 | 69 | 69.50 |
| 2012-07-26 | 28,200 | 28,680 | 27,552 | 28,300 | 111 | 70.75 |
| 2012-07-25 | 29,280 | 29,280 | 27,600 | 28,400 | 526 | 71 |
| 2012-07-24 | 27,000 | 27,300 | 26,752 | 27,280 | 128 | 68.20 |
| 2012-07-23 | 27,000 | 27,492 | 26,680 | 26,952 | 181 | 67.38 |
| 2012-07-20 | 27,900 | 27,900 | 27,000 | 27,300 | 70 | 68.25 |
| 2012-07-19 | 26,700 | 28,400 | 26,512 | 27,712 | 211 | 69.28 |
| 2012-07-18 | 28,000 | 28,512 | 26,692 | 26,692 | 231 | 66.73 |
| 2012-07-17 | 29,000 | 29,780 | 28,100 | 28,100 | 133 | 70.25 |
| 2012-07-13 | 30,000 | 30,000 | 29,000 | 29,000 | 150 | 72.50 |
| 2012-07-12 | 29,880 | 29,880 | 29,272 | 29,652 | 70 | 74.13 |
| 2012-07-11 | 30,152 | 30,152 | 29,180 | 29,380 | 106 | 73.45 |
| 2012-07-10 | 31,000 | 31,000 | 29,972 | 30,052 | 225 | 75.13 |
| 2012-07-09 | 29,352 | 29,740 | 28,500 | 29,680 | 90 | 74.20 |
| 2012-07-06 | 29,420 | 29,880 | 29,180 | 29,200 | 165 | 73 |
| 2012-07-05 | 29,432 | 29,432 | 28,900 | 29,152 | 142 | 72.88 |
| 2012-07-04 | 29,252 | 29,852 | 29,012 | 29,012 | 198 | 72.53 |
| 2012-07-03 | 29,400 | 29,892 | 29,052 | 29,312 | 194 | 73.28 |
| 2012-07-02 | 29,952 | 29,952 | 29,000 | 29,380 | 200 | 73.45 |
| 2012-06-29 | 31,100 | 31,100 | 29,500 | 29,952 | 183 | 74.88 |
| 2012-06-28 | 30,852 | 30,900 | 29,880 | 30,400 | 205 | 76 |
| 2012-06-27 | 30,752 | 30,900 | 28,000 | 29,880 | 238 | 74.70 |
| 2012-06-26 | 62,200 | 62,400 | 60,400 | 60,704 | 290 | 75.88 |
| 2012-06-25 | 62,304 | 65,400 | 61,400 | 61,904 | 292 | 77.38 |
| 2012-06-22 | 59,504 | 59,704 | 58,504 | 59,304 | 166 | 74.13 |
| 2012-06-21 | 58,304 | 59,400 | 58,000 | 59,104 | 78 | 73.88 |
| 2012-06-20 | 58,704 | 59,600 | 56,904 | 57,304 | 143 | 71.63 |
| 2012-06-19 | 57,400 | 58,000 | 57,304 | 58,000 | 58 | 72.50 |
| 2012-06-18 | 57,000 | 57,800 | 57,000 | 57,304 | 58 | 71.63 |
| 2012-06-15 | 57,304 | 57,304 | 56,600 | 57,104 | 59 | 71.38 |
| 2012-06-14 | 57,200 | 57,504 | 56,800 | 56,800 | 42 | 71 |
| 2012-06-13 | 57,504 | 57,800 | 57,104 | 57,200 | 36 | 71.50 |
| 2012-06-12 | 57,304 | 58,000 | 56,800 | 58,000 | 78 | 72.50 |
| 2012-06-11 | 57,304 | 58,504 | 57,304 | 58,000 | 44 | 72.50 |
| 2012-06-08 | 57,304 | 58,504 | 57,304 | 57,400 | 93 | 71.75 |
| 2012-06-07 | 58,504 | 58,704 | 57,104 | 58,704 | 64 | 73.38 |
| 2012-06-06 | 56,504 | 57,904 | 56,304 | 57,904 | 72 | 72.38 |
| 2012-06-05 | 55,104 | 56,400 | 54,904 | 56,400 | 100 | 70.50 |
| 2012-06-04 | 55,504 | 57,704 | 55,400 | 55,800 | 121 | 69.75 |
| 2012-06-01 | 57,904 | 58,000 | 56,200 | 56,304 | 83 | 70.38 |
| 2012-05-31 | 58,000 | 59,000 | 57,704 | 57,800 | 139 | 72.25 |
| 2012-05-30 | 59,200 | 59,200 | 58,000 | 58,400 | 72 | 73 |
| 2012-05-29 | 58,104 | 59,000 | 57,704 | 58,200 | 88 | 72.75 |
| 2012-05-28 | 59,400 | 59,400 | 57,904 | 58,400 | 117 | 73 |
| 2012-05-25 | 60,000 | 60,000 | 57,904 | 58,400 | 164 | 73 |
| 2012-05-24 | 57,400 | 58,600 | 57,200 | 58,304 | 92 | 72.88 |
| 2012-05-23 | 60,000 | 60,104 | 57,800 | 58,304 | 177 | 72.88 |
| 2012-05-22 | 58,000 | 60,600 | 57,504 | 59,704 | 255 | 74.63 |
| 2012-05-21 | 58,000 | 59,000 | 57,504 | 57,904 | 105 | 72.38 |
| 2012-05-18 | 58,000 | 58,000 | 55,704 | 57,504 | 239 | 71.88 |
| 2012-05-17 | 61,000 | 61,400 | 60,000 | 60,600 | 238 | 75.75 |
| 2012-05-16 | 62,304 | 65,000 | 60,504 | 61,104 | 442 | 76.38 |
| 2012-05-15 | 57,704 | 63,000 | 55,400 | 62,304 | 667 | 77.88 |
| 2012-05-14 | 64,800 | 64,800 | 58,304 | 58,304 | 788 | 72.88 |
| 2012-05-11 | 75,000 | 76,504 | 66,600 | 67,600 | 2,617 | 84.50 |
| 2012-05-10 | 63,400 | 69,400 | 59,504 | 69,400 | 1,064 | 86.75 |
| 2012-05-09 | 61,000 | 61,400 | 59,000 | 59,400 | 138 | 74.25 |
| 2012-05-08 | 61,400 | 63,200 | 60,200 | 60,800 | 278 | 76 |
| 2012-05-07 | 62,304 | 62,304 | 58,000 | 58,400 | 399 | 73 |
| 2012-05-02 | 63,000 | 66,000 | 63,000 | 64,304 | 558 | 80.38 |
| 2012-05-01 | 67,000 | 67,304 | 62,600 | 62,600 | 710 | 78.25 |
| 2012-04-27 | 74,400 | 74,600 | 67,504 | 67,800 | 747 | 84.75 |
| 2012-04-26 | 73,904 | 79,104 | 73,800 | 75,304 | 1,114 | 94.13 |
| 2012-04-25 | 69,600 | 76,000 | 69,600 | 73,504 | 1,243 | 91.88 |
| 2012-04-24 | 68,104 | 69,504 | 68,104 | 69,104 | 325 | 86.38 |
| 2012-04-23 | 68,104 | 69,504 | 67,600 | 68,104 | 474 | 85.13 |
| 2012-04-20 | 65,304 | 69,304 | 65,304 | 68,800 | 573 | 86 |
| 2012-04-19 | 63,104 | 65,504 | 63,104 | 65,000 | 517 | 81.25 |
| 2012-04-18 | 62,000 | 63,400 | 62,000 | 63,000 | 163 | 78.75 |
| 2012-04-17 | 61,304 | 62,800 | 61,304 | 61,904 | 212 | 77.38 |
| 2012-04-16 | 61,504 | 62,104 | 61,000 | 61,304 | 421 | 76.63 |
| 2012-04-13 | 65,304 | 65,504 | 62,904 | 63,400 | 681 | 79.25 |
| 2012-04-12 | 65,600 | 65,904 | 64,704 | 65,104 | 442 | 81.38 |
| 2012-04-11 | 64,000 | 67,000 | 63,904 | 64,800 | 889 | 81 |
| 2012-04-10 | 63,000 | 64,704 | 62,600 | 64,304 | 573 | 80.38 |
| 2012-04-09 | 62,000 | 63,000 | 61,504 | 62,200 | 510 | 77.75 |
| 2012-04-06 | 61,104 | 62,600 | 61,000 | 61,904 | 377 | 77.38 |
| 2012-04-05 | 60,000 | 61,504 | 59,704 | 60,704 | 553 | 75.88 |
| 2012-04-04 | 58,000 | 63,304 | 58,000 | 59,504 | 1,282 | 74.38 |
| 2012-04-03 | 56,504 | 57,704 | 56,400 | 57,400 | 393 | 71.75 |
| 2012-04-02 | 57,600 | 57,800 | 55,000 | 56,400 | 308 | 70.50 |
| 2012-03-30 | 56,200 | 58,304 | 56,200 | 57,200 | 364 | 71.50 |
| 2012-03-29 | 56,000 | 56,104 | 55,400 | 56,000 | 136 | 70 |
| 2012-03-28 | 54,800 | 56,000 | 54,800 | 55,304 | 119 | 69.13 |
| 2012-03-27 | 54,104 | 55,000 | 54,000 | 54,504 | 121 | 68.13 |
| 2012-03-26 | 53,904 | 54,504 | 53,504 | 53,800 | 127 | 67.25 |
| 2012-03-23 | 53,600 | 54,304 | 52,504 | 53,504 | 189 | 66.88 |
| 2012-03-22 | 54,104 | 54,400 | 52,000 | 53,304 | 434 | 66.63 |
| 2012-03-21 | 56,504 | 57,000 | 52,504 | 54,704 | 616 | 68.38 |
| 2012-03-19 | 55,000 | 59,000 | 54,104 | 57,504 | 1,514 | 71.88 |
| 2012-03-16 | 50,000 | 53,304 | 49,952 | 52,000 | 510 | 65 |
| 2012-03-15 | 49,248 | 50,000 | 49,248 | 49,904 | 127 | 62.38 |
| 2012-03-14 | 49,048 | 49,504 | 48,800 | 49,248 | 280 | 61.56 |
| 2012-03-13 | 49,400 | 49,448 | 49,000 | 49,048 | 89 | 61.31 |
| 2012-03-12 | 49,152 | 49,400 | 49,152 | 49,400 | 66 | 61.75 |
| 2012-03-09 | 49,552 | 49,552 | 48,504 | 48,504 | 175 | 60.63 |
| 2012-03-08 | 49,448 | 49,704 | 49,000 | 49,704 | 138 | 62.13 |
| 2012-03-07 | 49,600 | 49,600 | 49,000 | 49,448 | 187 | 61.81 |
| 2012-03-06 | 49,552 | 49,752 | 49,048 | 49,704 | 161 | 62.13 |
| 2012-03-05 | 48,000 | 49,952 | 48,000 | 49,552 | 285 | 61.94 |
| 2012-03-02 | 49,648 | 50,400 | 49,400 | 50,304 | 185 | 62.88 |
| 2012-03-01 | 50,104 | 50,104 | 49,152 | 49,400 | 123 | 61.75 |
| 2012-02-29 | 50,304 | 50,304 | 50,000 | 50,104 | 170 | 62.63 |
| 2012-02-28 | 49,600 | 49,752 | 49,000 | 49,704 | 239 | 62.13 |
| 2012-02-27 | 49,104 | 50,104 | 49,104 | 49,600 | 284 | 62 |
| 2012-02-24 | 49,152 | 49,152 | 48,152 | 49,104 | 290 | 61.38 |
| 2012-02-23 | 47,400 | 48,752 | 47,400 | 48,448 | 354 | 60.56 |
| 2012-02-22 | 46,304 | 48,048 | 46,304 | 47,400 | 487 | 59.25 |
| 2012-02-21 | 46,048 | 46,352 | 45,904 | 46,248 | 194 | 57.81 |
| 2012-02-20 | 46,200 | 46,400 | 46,104 | 46,104 | 196 | 57.63 |
| 2012-02-17 | 46,504 | 46,552 | 46,048 | 46,152 | 181 | 57.69 |
| 2012-02-16 | 47,000 | 47,000 | 45,848 | 46,200 | 302 | 57.75 |
| 2012-02-15 | 47,504 | 47,504 | 46,504 | 47,000 | 531 | 58.75 |
| 2012-02-14 | 47,552 | 49,648 | 46,200 | 46,904 | 2,731 | 58.63 |
| 2012-02-13 | 44,304 | 47,104 | 42,448 | 47,104 | 1,545 | 58.88 |
| 2012-02-10 | 40,704 | 40,704 | 40,000 | 40,104 | 101 | 50.13 |
| 2012-02-09 | 40,448 | 40,504 | 40,152 | 40,448 | 145 | 50.56 |
| 2012-02-08 | 40,000 | 40,248 | 40,000 | 40,248 | 40 | 50.31 |
| 2012-02-07 | 40,304 | 40,352 | 39,904 | 39,904 | 99 | 49.88 |
| 2012-02-06 | 40,504 | 40,552 | 40,304 | 40,400 | 79 | 50.50 |
| 2012-02-03 | 40,400 | 40,400 | 40,248 | 40,248 | 108 | 50.31 |
| 2012-02-02 | 40,248 | 40,304 | 40,152 | 40,200 | 69 | 50.25 |
| 2012-02-01 | 40,152 | 40,200 | 40,104 | 40,152 | 111 | 50.19 |
| 2012-01-31 | 40,104 | 40,104 | 39,752 | 39,952 | 133 | 49.94 |
| 2012-01-30 | 39,648 | 40,048 | 39,648 | 39,952 | 137 | 49.94 |
| 2012-01-27 | 39,904 | 39,904 | 39,704 | 39,704 | 76 | 49.63 |
| 2012-01-26 | 39,752 | 39,904 | 39,552 | 39,800 | 88 | 49.75 |
| 2012-01-25 | 39,600 | 39,704 | 39,104 | 39,704 | 257 | 49.63 |
| 2012-01-24 | 39,704 | 39,704 | 39,248 | 39,504 | 79 | 49.38 |
| 2012-01-23 | 39,048 | 39,200 | 38,752 | 39,104 | 124 | 48.88 |
| 2012-01-20 | 38,800 | 39,104 | 38,552 | 38,952 | 106 | 48.69 |
| 2012-01-19 | 39,000 | 39,000 | 38,200 | 38,800 | 119 | 48.50 |
| 2012-01-18 | 39,000 | 39,048 | 38,304 | 38,752 | 185 | 48.44 |
| 2012-01-17 | 39,504 | 39,504 | 38,952 | 39,048 | 86 | 48.81 |
| 2012-01-16 | 39,304 | 39,304 | 39,104 | 39,248 | 64 | 49.06 |
| 2012-01-13 | 39,904 | 39,904 | 39,304 | 39,504 | 78 | 49.38 |
| 2012-01-12 | 39,504 | 39,752 | 39,304 | 39,504 | 66 | 49.38 |
| 2012-01-11 | 39,904 | 39,904 | 39,552 | 39,600 | 60 | 49.50 |
| 2012-01-10 | 40,248 | 40,248 | 39,304 | 39,752 | 196 | 49.69 |
| 2012-01-06 | 40,048 | 40,048 | 39,304 | 39,600 | 184 | 49.50 |
| 2012-01-05 | 40,248 | 40,248 | 40,000 | 40,048 | 118 | 50.06 |
| 2012-01-04 | 40,304 | 40,304 | 39,904 | 40,000 | 112 | 50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
