2342 (株)トランスジェニックグループ 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 | 40,000 | 40,500 | 39,500 | 40,000 | 346 | 400 |
| 2012-12-27 | 39,700 | 40,300 | 39,500 | 40,200 | 474 | 402 |
| 2012-12-26 | 39,600 | 40,000 | 39,400 | 39,750 | 365 | 397.50 |
| 2012-12-25 | 39,800 | 40,250 | 39,500 | 39,550 | 916 | 395.50 |
| 2012-12-21 | 40,050 | 40,600 | 39,850 | 39,900 | 315 | 399 |
| 2012-12-20 | 40,000 | 40,500 | 39,800 | 40,450 | 383 | 404.50 |
| 2012-12-19 | 40,000 | 40,500 | 39,650 | 40,000 | 897 | 400 |
| 2012-12-18 | 41,000 | 41,500 | 40,200 | 40,500 | 885 | 405 |
| 2012-12-17 | 40,600 | 41,100 | 40,500 | 41,050 | 593 | 410.50 |
| 2012-12-14 | 40,600 | 41,200 | 40,600 | 40,950 | 289 | 409.50 |
| 2012-12-13 | 40,650 | 41,400 | 40,600 | 41,000 | 323 | 410 |
| 2012-12-12 | 41,250 | 41,400 | 40,550 | 41,000 | 532 | 410 |
| 2012-12-11 | 41,800 | 42,050 | 41,300 | 41,300 | 344 | 413 |
| 2012-12-10 | 42,100 | 42,800 | 41,550 | 41,800 | 304 | 418 |
| 2012-12-07 | 42,800 | 43,050 | 42,200 | 42,800 | 518 | 428 |
| 2012-12-06 | 42,650 | 42,800 | 42,300 | 42,500 | 293 | 425 |
| 2012-12-05 | 41,650 | 42,550 | 41,650 | 42,200 | 206 | 422 |
| 2012-12-04 | 41,050 | 42,300 | 41,000 | 41,750 | 414 | 417.50 |
| 2012-12-03 | 40,850 | 41,400 | 40,800 | 40,950 | 282 | 409.50 |
| 2012-11-30 | 41,300 | 41,850 | 40,950 | 40,950 | 470 | 409.50 |
| 2012-11-29 | 41,600 | 42,000 | 41,200 | 41,350 | 410 | 413.50 |
| 2012-11-28 | 42,300 | 42,450 | 41,500 | 41,500 | 228 | 415 |
| 2012-11-27 | 41,300 | 42,300 | 41,250 | 41,800 | 226 | 418 |
| 2012-11-26 | 41,700 | 42,000 | 41,100 | 41,250 | 356 | 412.50 |
| 2012-11-22 | 42,900 | 43,450 | 41,700 | 42,150 | 359 | 421.50 |
| 2012-11-21 | 43,000 | 43,300 | 42,150 | 42,200 | 254 | 422 |
| 2012-11-20 | 43,300 | 43,650 | 42,500 | 43,000 | 643 | 430 |
| 2012-11-19 | 41,800 | 42,900 | 41,600 | 42,900 | 516 | 429 |
| 2012-11-16 | 41,550 | 43,000 | 41,200 | 41,300 | 491 | 413 |
| 2012-11-15 | 41,200 | 41,550 | 40,100 | 41,500 | 444 | 415 |
| 2012-11-14 | 41,600 | 41,750 | 40,150 | 40,500 | 747 | 405 |
| 2012-11-13 | 42,550 | 42,950 | 41,450 | 41,800 | 869 | 418 |
| 2012-11-12 | 41,900 | 43,900 | 40,950 | 42,700 | 1,099 | 427 |
| 2012-11-09 | 44,700 | 45,250 | 41,600 | 42,250 | 5,406 | 422.50 |
| 2012-11-08 | 50,200 | 51,900 | 47,050 | 51,600 | 1,394 | 516 |
| 2012-11-07 | 52,100 | 52,500 | 51,500 | 51,700 | 760 | 517 |
| 2012-11-06 | 52,000 | 52,500 | 51,500 | 51,900 | 1,237 | 519 |
| 2012-11-05 | 49,950 | 51,900 | 49,700 | 51,600 | 1,274 | 516 |
| 2012-11-02 | 50,500 | 50,700 | 49,200 | 50,000 | 712 | 500 |
| 2012-11-01 | 50,400 | 50,800 | 49,300 | 50,100 | 884 | 501 |
| 2012-10-31 | 48,400 | 50,100 | 48,200 | 49,700 | 1,223 | 497 |
| 2012-10-30 | 46,700 | 47,850 | 46,600 | 47,800 | 598 | 478 |
| 2012-10-29 | 46,650 | 47,200 | 46,100 | 46,600 | 349 | 466 |
| 2012-10-26 | 47,000 | 47,600 | 46,400 | 46,400 | 338 | 464 |
| 2012-10-25 | 46,700 | 47,100 | 46,100 | 46,950 | 249 | 469.50 |
| 2012-10-24 | 46,500 | 47,400 | 46,200 | 46,200 | 471 | 462 |
| 2012-10-23 | 46,150 | 47,800 | 45,600 | 47,200 | 589 | 472 |
| 2012-10-22 | 45,000 | 46,300 | 45,000 | 45,500 | 359 | 455 |
| 2012-10-19 | 45,200 | 45,600 | 44,850 | 45,450 | 433 | 454.50 |
| 2012-10-18 | 46,300 | 46,900 | 45,000 | 45,900 | 613 | 459 |
| 2012-10-17 | 50,300 | 50,400 | 45,400 | 46,450 | 2,373 | 464.50 |
| 2012-10-16 | 46,950 | 51,600 | 45,200 | 50,500 | 4,560 | 505 |
| 2012-10-15 | 43,800 | 46,000 | 43,650 | 46,000 | 1,348 | 460 |
| 2012-10-12 | 43,900 | 44,900 | 42,250 | 42,950 | 912 | 429.50 |
| 2012-10-11 | 42,000 | 43,900 | 41,850 | 43,900 | 801 | 439 |
| 2012-10-10 | 42,150 | 43,750 | 41,550 | 41,900 | 799 | 419 |
| 2012-10-09 | 43,500 | 43,700 | 41,250 | 42,000 | 1,592 | 420 |
| 2012-10-05 | 40,750 | 40,950 | 40,600 | 40,900 | 285 | 409 |
| 2012-10-04 | 40,600 | 41,200 | 40,600 | 41,000 | 226 | 410 |
| 2012-10-03 | 40,850 | 41,250 | 40,500 | 41,100 | 252 | 411 |
| 2012-10-02 | 41,500 | 41,500 | 40,900 | 40,900 | 242 | 409 |
| 2012-10-01 | 41,200 | 41,950 | 41,050 | 41,500 | 244 | 415 |
| 2012-09-28 | 41,100 | 41,450 | 41,050 | 41,100 | 206 | 411 |
| 2012-09-27 | 41,000 | 41,750 | 40,950 | 41,000 | 263 | 410 |
| 2012-09-26 | 41,150 | 41,900 | 41,050 | 41,200 | 250 | 412 |
| 2012-09-25 | 43,600 | 43,700 | 41,400 | 41,700 | 1,099 | 417 |
| 2012-09-24 | 40,300 | 46,700 | 40,200 | 43,800 | 3,656 | 438 |
| 2012-09-21 | 41,300 | 41,300 | 40,150 | 40,150 | 288 | 401.50 |
| 2012-09-20 | 41,400 | 41,400 | 40,750 | 41,250 | 198 | 412.50 |
| 2012-09-19 | 41,000 | 41,550 | 40,950 | 41,300 | 152 | 413 |
| 2012-09-18 | 41,300 | 41,500 | 40,800 | 40,900 | 331 | 409 |
| 2012-09-14 | 41,000 | 42,800 | 40,950 | 42,000 | 1,068 | 420 |
| 2012-09-13 | 39,500 | 40,700 | 39,500 | 40,700 | 510 | 407 |
| 2012-09-12 | 39,350 | 39,450 | 38,700 | 39,150 | 149 | 391.50 |
| 2012-09-11 | 39,150 | 39,300 | 38,500 | 38,650 | 178 | 386.50 |
| 2012-09-10 | 38,150 | 39,150 | 38,150 | 39,000 | 220 | 390 |
| 2012-09-07 | 38,750 | 38,900 | 38,300 | 38,800 | 160 | 388 |
| 2012-09-06 | 38,000 | 38,950 | 38,000 | 38,150 | 244 | 381.50 |
| 2012-09-05 | 39,150 | 39,300 | 38,500 | 38,600 | 247 | 386 |
| 2012-09-04 | 39,200 | 39,500 | 39,000 | 39,300 | 203 | 393 |
| 2012-09-03 | 39,500 | 39,850 | 39,000 | 39,800 | 192 | 398 |
| 2012-08-31 | 39,050 | 40,150 | 39,000 | 39,450 | 250 | 394.50 |
| 2012-08-30 | 40,200 | 40,500 | 39,000 | 39,300 | 327 | 393 |
| 2012-08-29 | 40,000 | 40,900 | 40,000 | 40,200 | 219 | 402 |
| 2012-08-28 | 41,000 | 41,000 | 40,000 | 40,000 | 299 | 400 |
| 2012-08-27 | 41,400 | 41,600 | 40,900 | 40,950 | 292 | 409.50 |
| 2012-08-24 | 40,750 | 41,300 | 40,500 | 40,900 | 283 | 409 |
| 2012-08-23 | 41,150 | 41,500 | 40,900 | 40,900 | 146 | 409 |
| 2012-08-22 | 40,850 | 41,300 | 40,800 | 41,200 | 165 | 412 |
| 2012-08-21 | 40,800 | 41,300 | 40,750 | 41,300 | 192 | 413 |
| 2012-08-20 | 40,750 | 41,100 | 40,700 | 40,950 | 233 | 409.50 |
| 2012-08-17 | 41,050 | 41,700 | 40,950 | 41,050 | 242 | 410.50 |
| 2012-08-16 | 40,700 | 41,600 | 40,200 | 41,500 | 178 | 415 |
| 2012-08-15 | 40,100 | 41,900 | 40,000 | 41,500 | 269 | 415 |
| 2012-08-14 | 40,500 | 40,700 | 39,900 | 40,700 | 94 | 407 |
| 2012-08-13 | 40,900 | 40,900 | 39,850 | 40,000 | 133 | 400 |
| 2012-08-10 | 39,600 | 41,000 | 39,600 | 40,300 | 458 | 403 |
| 2012-08-09 | 40,550 | 42,950 | 40,550 | 42,950 | 347 | 429.50 |
| 2012-08-08 | 41,000 | 41,400 | 40,150 | 41,350 | 183 | 413.50 |
| 2012-08-07 | 40,000 | 41,100 | 39,800 | 40,950 | 180 | 409.50 |
| 2012-08-06 | 40,850 | 40,850 | 39,850 | 39,850 | 201 | 398.50 |
| 2012-08-03 | 40,800 | 40,800 | 40,000 | 40,800 | 321 | 408 |
| 2012-08-02 | 41,000 | 41,650 | 40,700 | 41,200 | 208 | 412 |
| 2012-08-01 | 41,000 | 41,900 | 40,850 | 41,500 | 153 | 415 |
| 2012-07-31 | 39,850 | 41,500 | 39,850 | 41,500 | 198 | 415 |
| 2012-07-30 | 40,500 | 41,400 | 39,700 | 40,400 | 219 | 404 |
| 2012-07-27 | 40,600 | 41,200 | 39,950 | 41,150 | 185 | 411.50 |
| 2012-07-26 | 40,250 | 40,350 | 39,100 | 39,900 | 207 | 399 |
| 2012-07-25 | 40,200 | 40,600 | 39,050 | 39,750 | 443 | 397.50 |
| 2012-07-24 | 40,000 | 40,850 | 39,600 | 40,400 | 324 | 404 |
| 2012-07-23 | 41,650 | 41,750 | 40,100 | 40,100 | 445 | 401 |
| 2012-07-20 | 43,400 | 44,000 | 42,100 | 42,200 | 299 | 422 |
| 2012-07-19 | 42,050 | 43,500 | 41,500 | 43,200 | 492 | 432 |
| 2012-07-18 | 42,000 | 43,600 | 41,600 | 41,800 | 373 | 418 |
| 2012-07-17 | 44,250 | 44,500 | 42,600 | 42,600 | 538 | 426 |
| 2012-07-13 | 44,650 | 45,250 | 44,350 | 44,800 | 167 | 448 |
| 2012-07-12 | 46,000 | 46,000 | 44,300 | 45,350 | 470 | 453.50 |
| 2012-07-11 | 46,550 | 46,850 | 45,600 | 46,250 | 369 | 462.50 |
| 2012-07-10 | 46,300 | 47,800 | 46,300 | 46,950 | 468 | 469.50 |
| 2012-07-09 | 46,750 | 47,200 | 46,250 | 46,750 | 422 | 467.50 |
| 2012-07-06 | 46,800 | 47,650 | 46,200 | 47,650 | 417 | 476.50 |
| 2012-07-05 | 46,400 | 46,750 | 46,000 | 46,650 | 258 | 466.50 |
| 2012-07-04 | 46,900 | 47,000 | 45,800 | 46,700 | 298 | 467 |
| 2012-07-03 | 46,250 | 47,450 | 46,000 | 46,200 | 596 | 462 |
| 2012-07-02 | 46,200 | 46,800 | 45,850 | 46,250 | 267 | 462.50 |
| 2012-06-29 | 45,600 | 46,000 | 45,100 | 46,000 | 199 | 460 |
| 2012-06-28 | 45,050 | 46,800 | 45,000 | 45,050 | 698 | 450.50 |
| 2012-06-27 | 45,400 | 45,600 | 44,500 | 44,850 | 491 | 448.50 |
| 2012-06-26 | 45,500 | 46,500 | 45,350 | 45,600 | 281 | 456 |
| 2012-06-25 | 46,300 | 47,550 | 45,700 | 46,600 | 482 | 466 |
| 2012-06-22 | 46,450 | 47,700 | 45,350 | 46,800 | 343 | 468 |
| 2012-06-21 | 45,700 | 47,600 | 45,700 | 46,800 | 470 | 468 |
| 2012-06-20 | 44,000 | 47,200 | 43,450 | 46,350 | 828 | 463.50 |
| 2012-06-19 | 45,200 | 45,550 | 43,850 | 44,000 | 558 | 440 |
| 2012-06-18 | 46,800 | 47,850 | 45,150 | 45,800 | 962 | 458 |
| 2012-06-15 | 47,100 | 47,100 | 45,550 | 46,200 | 306 | 462 |
| 2012-06-14 | 46,150 | 47,000 | 45,200 | 46,750 | 269 | 467.50 |
| 2012-06-13 | 48,200 | 48,600 | 46,400 | 46,650 | 629 | 466.50 |
| 2012-06-12 | 45,000 | 48,600 | 44,600 | 47,000 | 1,047 | 470 |
| 2012-06-11 | 42,900 | 44,450 | 42,700 | 44,150 | 264 | 441.50 |
| 2012-06-08 | 43,150 | 43,750 | 42,200 | 42,900 | 312 | 429 |
| 2012-06-07 | 43,800 | 43,850 | 43,000 | 43,800 | 358 | 438 |
| 2012-06-06 | 42,600 | 44,050 | 41,400 | 42,800 | 459 | 428 |
| 2012-06-05 | 41,000 | 42,400 | 40,300 | 42,200 | 567 | 422 |
| 2012-06-04 | 42,950 | 43,600 | 41,200 | 41,250 | 898 | 412.50 |
| 2012-06-01 | 49,300 | 52,800 | 44,100 | 44,100 | 6,882 | 441 |
| 2012-05-31 | 37,050 | 45,800 | 37,000 | 45,800 | 745 | 458 |
| 2012-05-30 | 39,450 | 39,450 | 37,800 | 38,800 | 379 | 388 |
| 2012-05-29 | 37,000 | 39,450 | 36,000 | 39,350 | 463 | 393.50 |
| 2012-05-28 | 39,900 | 39,900 | 36,500 | 37,000 | 546 | 370 |
| 2012-05-25 | 39,500 | 40,000 | 38,800 | 39,850 | 184 | 398.50 |
| 2012-05-24 | 39,300 | 39,750 | 38,000 | 39,500 | 478 | 395 |
| 2012-05-23 | 42,350 | 42,600 | 39,700 | 40,000 | 450 | 400 |
| 2012-05-22 | 37,300 | 42,000 | 37,300 | 41,550 | 721 | 415.50 |
| 2012-05-21 | 35,500 | 37,950 | 35,500 | 37,350 | 375 | 373.50 |
| 2012-05-18 | 36,650 | 37,300 | 36,000 | 36,400 | 701 | 364 |
| 2012-05-17 | 35,750 | 38,650 | 35,600 | 37,300 | 637 | 373 |
| 2012-05-16 | 37,000 | 38,250 | 35,550 | 36,700 | 814 | 367 |
| 2012-05-15 | 39,500 | 39,750 | 36,500 | 37,950 | 1,305 | 379.50 |
| 2012-05-14 | 40,300 | 41,800 | 40,000 | 40,000 | 579 | 400 |
| 2012-05-11 | 40,500 | 44,900 | 40,500 | 41,800 | 654 | 418 |
| 2012-05-10 | 40,100 | 41,750 | 40,100 | 41,500 | 368 | 415 |
| 2012-05-09 | 42,100 | 42,650 | 40,000 | 40,000 | 685 | 400 |
| 2012-05-08 | 42,800 | 43,600 | 42,600 | 42,750 | 342 | 427.50 |
| 2012-05-07 | 44,100 | 44,500 | 42,500 | 43,500 | 453 | 435 |
| 2012-05-02 | 44,900 | 45,800 | 44,800 | 45,300 | 191 | 453 |
| 2012-05-01 | 45,500 | 45,800 | 44,150 | 45,300 | 436 | 453 |
| 2012-04-27 | 45,850 | 46,350 | 45,700 | 45,750 | 264 | 457.50 |
| 2012-04-26 | 46,050 | 46,450 | 45,800 | 46,000 | 376 | 460 |
| 2012-04-25 | 46,200 | 47,000 | 45,900 | 46,250 | 384 | 462.50 |
| 2012-04-24 | 46,700 | 46,700 | 45,800 | 45,800 | 267 | 458 |
| 2012-04-23 | 46,200 | 46,850 | 45,750 | 46,850 | 507 | 468.50 |
| 2012-04-20 | 47,000 | 47,700 | 46,650 | 46,750 | 358 | 467.50 |
| 2012-04-19 | 47,350 | 47,700 | 47,100 | 47,700 | 269 | 477 |
| 2012-04-18 | 46,750 | 47,800 | 46,700 | 47,700 | 200 | 477 |
| 2012-04-17 | 47,500 | 47,700 | 46,600 | 46,700 | 192 | 467 |
| 2012-04-16 | 47,500 | 47,800 | 46,950 | 47,300 | 353 | 473 |
| 2012-04-13 | 48,200 | 48,200 | 47,300 | 47,800 | 293 | 478 |
| 2012-04-12 | 48,750 | 48,750 | 47,100 | 47,500 | 407 | 475 |
| 2012-04-11 | 47,500 | 47,550 | 46,650 | 47,000 | 542 | 470 |
| 2012-04-10 | 48,000 | 48,750 | 47,750 | 47,900 | 310 | 479 |
| 2012-04-09 | 48,000 | 48,700 | 47,700 | 48,050 | 259 | 480.50 |
| 2012-04-06 | 48,000 | 49,400 | 47,700 | 48,650 | 515 | 486.50 |
| 2012-04-05 | 48,900 | 49,000 | 48,000 | 48,150 | 754 | 481.50 |
| 2012-04-04 | 49,700 | 49,900 | 49,000 | 49,350 | 449 | 493.50 |
| 2012-04-03 | 50,700 | 50,700 | 49,550 | 49,950 | 541 | 499.50 |
| 2012-04-02 | 51,800 | 51,800 | 50,600 | 50,900 | 644 | 509 |
| 2012-03-30 | 50,300 | 53,000 | 50,000 | 51,200 | 1,309 | 512 |
| 2012-03-29 | 49,950 | 50,300 | 49,650 | 49,700 | 294 | 497 |
| 2012-03-28 | 49,500 | 49,900 | 49,000 | 49,850 | 238 | 498.50 |
| 2012-03-27 | 49,300 | 51,200 | 49,250 | 49,550 | 513 | 495.50 |
| 2012-03-26 | 50,400 | 51,200 | 49,300 | 49,300 | 670 | 493 |
| 2012-03-23 | 49,500 | 51,500 | 49,000 | 50,000 | 919 | 500 |
| 2012-03-22 | 48,500 | 50,500 | 48,500 | 49,600 | 566 | 496 |
| 2012-03-21 | 49,150 | 49,500 | 48,500 | 48,650 | 628 | 486.50 |
| 2012-03-19 | 50,900 | 50,900 | 49,000 | 49,500 | 874 | 495 |
| 2012-03-16 | 48,400 | 50,500 | 48,400 | 50,300 | 506 | 503 |
| 2012-03-15 | 49,200 | 49,350 | 48,100 | 49,300 | 475 | 493 |
| 2012-03-14 | 47,500 | 50,000 | 47,000 | 49,150 | 1,088 | 491.50 |
| 2012-03-13 | 46,850 | 47,350 | 46,800 | 47,200 | 472 | 472 |
| 2012-03-12 | 47,900 | 47,900 | 47,100 | 47,350 | 456 | 473.50 |
| 2012-03-09 | 48,700 | 48,700 | 47,350 | 48,250 | 408 | 482.50 |
| 2012-03-08 | 49,450 | 49,450 | 47,400 | 48,400 | 341 | 484 |
| 2012-03-07 | 47,500 | 48,750 | 46,750 | 48,050 | 476 | 480.50 |
| 2012-03-06 | 49,400 | 49,400 | 48,000 | 48,650 | 389 | 486.50 |
| 2012-03-05 | 50,000 | 50,500 | 48,750 | 49,500 | 1,021 | 495 |
| 2012-03-02 | 48,000 | 52,300 | 46,850 | 51,900 | 1,386 | 519 |
| 2012-03-01 | 50,100 | 50,300 | 48,000 | 48,300 | 947 | 483 |
| 2012-02-29 | 51,000 | 52,000 | 49,800 | 50,100 | 2,080 | 501 |
| 2012-02-28 | 51,600 | 53,000 | 50,200 | 52,800 | 1,274 | 528 |
| 2012-02-27 | 51,500 | 54,300 | 50,700 | 53,600 | 1,870 | 536 |
| 2012-02-24 | 52,100 | 52,300 | 49,600 | 50,700 | 1,601 | 507 |
| 2012-02-23 | 48,000 | 52,400 | 47,800 | 52,000 | 4,012 | 520 |
| 2012-02-22 | 43,850 | 46,800 | 43,750 | 46,800 | 1,482 | 468 |
| 2012-02-21 | 44,500 | 44,650 | 43,750 | 44,300 | 624 | 443 |
| 2012-02-20 | 42,650 | 44,700 | 42,600 | 43,650 | 861 | 436.50 |
| 2012-02-17 | 42,350 | 42,550 | 41,800 | 42,400 | 252 | 424 |
| 2012-02-16 | 42,700 | 42,800 | 41,800 | 42,150 | 201 | 421.50 |
| 2012-02-15 | 42,000 | 42,750 | 41,750 | 42,700 | 377 | 427 |
| 2012-02-14 | 42,300 | 42,400 | 41,600 | 42,000 | 375 | 420 |
| 2012-02-13 | 42,250 | 42,750 | 41,550 | 41,600 | 390 | 416 |
| 2012-02-10 | 43,150 | 43,750 | 42,150 | 42,150 | 547 | 421.50 |
| 2012-02-09 | 42,100 | 43,600 | 42,000 | 43,000 | 552 | 430 |
| 2012-02-08 | 41,500 | 42,200 | 41,450 | 42,150 | 242 | 421.50 |
| 2012-02-07 | 41,200 | 42,300 | 40,700 | 41,900 | 427 | 419 |
| 2012-02-06 | 41,700 | 41,800 | 41,100 | 41,300 | 518 | 413 |
| 2012-02-03 | 41,900 | 43,700 | 41,600 | 41,750 | 658 | 417.50 |
| 2012-02-02 | 41,400 | 41,950 | 41,150 | 41,800 | 319 | 418 |
| 2012-02-01 | 41,800 | 42,000 | 41,000 | 41,800 | 497 | 418 |
| 2012-01-31 | 40,550 | 45,600 | 40,500 | 41,800 | 1,446 | 418 |
| 2012-01-30 | 40,300 | 41,100 | 40,300 | 40,400 | 516 | 404 |
| 2012-01-27 | 40,600 | 41,300 | 40,250 | 41,000 | 667 | 410 |
| 2012-01-26 | 41,200 | 41,800 | 40,800 | 40,900 | 569 | 409 |
| 2012-01-25 | 42,050 | 42,050 | 41,350 | 41,450 | 216 | 414.50 |
| 2012-01-24 | 42,000 | 42,000 | 41,300 | 41,900 | 357 | 419 |
| 2012-01-23 | 41,200 | 42,300 | 41,000 | 42,000 | 487 | 420 |
| 2012-01-20 | 41,800 | 41,950 | 41,000 | 41,450 | 744 | 414.50 |
| 2012-01-19 | 42,200 | 42,400 | 41,000 | 42,000 | 697 | 420 |
| 2012-01-18 | 41,650 | 42,400 | 40,700 | 42,200 | 678 | 422 |
| 2012-01-17 | 42,800 | 43,300 | 41,500 | 42,100 | 801 | 421 |
| 2012-01-16 | 43,900 | 43,900 | 42,550 | 43,350 | 428 | 433.50 |
| 2012-01-13 | 44,300 | 45,000 | 44,200 | 44,600 | 173 | 446 |
| 2012-01-12 | 44,600 | 45,100 | 44,200 | 44,600 | 437 | 446 |
| 2012-01-11 | 45,000 | 45,850 | 44,800 | 44,800 | 369 | 448 |
| 2012-01-10 | 46,500 | 46,800 | 45,000 | 45,100 | 332 | 451 |
| 2012-01-06 | 44,900 | 46,700 | 44,850 | 45,800 | 579 | 458 |
| 2012-01-05 | 44,600 | 45,500 | 44,600 | 45,000 | 445 | 450 |
| 2012-01-04 | 45,550 | 45,900 | 45,150 | 45,300 | 196 | 453 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株