2374 セントケア・ホールディング(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 | 1,170 | 1,194 | 1,170 | 1,194 | 3,100 | 398 |
| 2012-12-27 | 1,185 | 1,185 | 1,170 | 1,175 | 1,600 | 391.67 |
| 2012-12-26 | 1,195 | 1,195 | 1,152 | 1,189 | 3,900 | 396.33 |
| 2012-12-25 | 1,200 | 1,200 | 1,156 | 1,169 | 8,400 | 389.67 |
| 2012-12-21 | 1,159 | 1,160 | 1,143 | 1,143 | 3,500 | 381 |
| 2012-12-20 | 1,170 | 1,173 | 1,145 | 1,150 | 3,600 | 383.33 |
| 2012-12-19 | 1,171 | 1,171 | 1,154 | 1,158 | 4,600 | 386 |
| 2012-12-18 | 1,188 | 1,188 | 1,151 | 1,171 | 5,300 | 390.33 |
| 2012-12-17 | 1,199 | 1,199 | 1,125 | 1,189 | 4,000 | 396.33 |
| 2012-12-14 | 1,120 | 1,180 | 1,120 | 1,156 | 3,200 | 385.33 |
| 2012-12-13 | 1,126 | 1,160 | 1,126 | 1,135 | 4,100 | 378.33 |
| 2012-12-12 | 1,124 | 1,125 | 1,100 | 1,110 | 3,400 | 370 |
| 2012-12-11 | 1,099 | 1,159 | 1,099 | 1,126 | 7,300 | 375.33 |
| 2012-12-10 | 1,092 | 1,101 | 1,092 | 1,099 | 1,000 | 366.33 |
| 2012-12-07 | 1,089 | 1,096 | 1,089 | 1,095 | 4,400 | 365 |
| 2012-12-06 | 1,075 | 1,085 | 1,075 | 1,085 | 4,600 | 361.67 |
| 2012-12-05 | 1,082 | 1,083 | 1,072 | 1,075 | 5,000 | 358.33 |
| 2012-12-04 | 1,090 | 1,100 | 1,090 | 1,096 | 3,300 | 365.33 |
| 2012-12-03 | 1,086 | 1,091 | 1,070 | 1,080 | 2,900 | 360 |
| 2012-11-30 | 1,095 | 1,097 | 1,067 | 1,093 | 3,700 | 364.33 |
| 2012-11-29 | 1,079 | 1,081 | 1,060 | 1,081 | 2,500 | 360.33 |
| 2012-11-28 | 1,065 | 1,082 | 1,060 | 1,061 | 5,700 | 353.67 |
| 2012-11-27 | 1,105 | 1,105 | 1,071 | 1,071 | 6,600 | 357 |
| 2012-11-26 | 1,127 | 1,127 | 1,060 | 1,105 | 7,400 | 368.33 |
| 2012-11-22 | 1,120 | 1,120 | 1,097 | 1,116 | 6,300 | 372 |
| 2012-11-21 | 1,119 | 1,145 | 1,115 | 1,120 | 3,900 | 373.33 |
| 2012-11-20 | 1,090 | 1,129 | 1,082 | 1,129 | 5,100 | 376.33 |
| 2012-11-19 | 1,062 | 1,097 | 1,062 | 1,084 | 6,200 | 361.33 |
| 2012-11-16 | 1,095 | 1,095 | 1,080 | 1,092 | 2,900 | 364 |
| 2012-11-15 | 1,100 | 1,100 | 1,077 | 1,095 | 3,700 | 365 |
| 2012-11-14 | 1,072 | 1,104 | 1,065 | 1,081 | 11,500 | 360.33 |
| 2012-11-13 | 1,178 | 1,185 | 1,112 | 1,117 | 13,300 | 372.33 |
| 2012-11-12 | 1,250 | 1,250 | 1,185 | 1,185 | 9,500 | 395 |
| 2012-11-09 | 1,180 | 1,220 | 1,173 | 1,220 | 14,400 | 406.67 |
| 2012-11-08 | 1,200 | 1,240 | 1,191 | 1,191 | 18,100 | 397 |
| 2012-11-07 | 1,240 | 1,280 | 1,240 | 1,280 | 8,300 | 426.67 |
| 2012-11-06 | 1,280 | 1,288 | 1,230 | 1,285 | 12,000 | 428.33 |
| 2012-11-05 | 1,254 | 1,285 | 1,251 | 1,280 | 7,500 | 426.67 |
| 2012-11-02 | 1,270 | 1,280 | 1,250 | 1,279 | 13,400 | 426.33 |
| 2012-11-01 | 1,236 | 1,270 | 1,230 | 1,270 | 14,300 | 423.33 |
| 2012-10-31 | 1,220 | 1,230 | 1,202 | 1,229 | 5,900 | 409.67 |
| 2012-10-30 | 1,229 | 1,230 | 1,218 | 1,229 | 10,300 | 409.67 |
| 2012-10-29 | 1,197 | 1,212 | 1,180 | 1,212 | 20,700 | 404 |
| 2012-10-26 | 1,160 | 1,200 | 1,155 | 1,197 | 13,700 | 399 |
| 2012-10-25 | 1,128 | 1,148 | 1,124 | 1,148 | 5,000 | 382.67 |
| 2012-10-24 | 1,130 | 1,138 | 1,105 | 1,138 | 6,200 | 379.33 |
| 2012-10-23 | 1,125 | 1,127 | 1,110 | 1,127 | 3,700 | 375.67 |
| 2012-10-22 | 1,098 | 1,125 | 1,093 | 1,125 | 5,700 | 375 |
| 2012-10-19 | 1,084 | 1,118 | 1,084 | 1,118 | 12,900 | 372.67 |
| 2012-10-18 | 1,092 | 1,092 | 1,084 | 1,084 | 3,800 | 361.33 |
| 2012-10-17 | 1,080 | 1,100 | 1,075 | 1,093 | 18,800 | 364.33 |
| 2012-10-16 | 1,077 | 1,083 | 1,070 | 1,080 | 5,300 | 360 |
| 2012-10-15 | 1,068 | 1,080 | 1,048 | 1,076 | 8,500 | 358.67 |
| 2012-10-12 | 1,089 | 1,094 | 1,071 | 1,071 | 3,600 | 357 |
| 2012-10-11 | 1,080 | 1,089 | 1,060 | 1,089 | 5,100 | 363 |
| 2012-10-10 | 1,090 | 1,094 | 1,080 | 1,094 | 6,800 | 364.67 |
| 2012-10-09 | 1,065 | 1,080 | 1,065 | 1,080 | 5,000 | 360 |
| 2012-10-05 | 1,044 | 1,055 | 1,028 | 1,055 | 10,900 | 351.67 |
| 2012-10-04 | 1,031 | 1,042 | 1,025 | 1,025 | 6,600 | 341.67 |
| 2012-10-03 | 1,022 | 1,040 | 1,022 | 1,032 | 8,800 | 344 |
| 2012-10-02 | 988 | 1,040 | 988 | 1,020 | 19,400 | 340 |
| 2012-10-01 | 986 | 987 | 970 | 987 | 1,900 | 329 |
| 2012-09-28 | 985 | 996 | 962 | 988 | 8,200 | 329.33 |
| 2012-09-27 | 945 | 999 | 945 | 992 | 20,700 | 330.67 |
| 2012-09-26 | 949 | 949 | 924 | 945 | 6,900 | 315 |
| 2012-09-25 | 92,600 | 93,200 | 92,500 | 92,800 | 26 | 309.33 |
| 2012-09-24 | 92,400 | 92,500 | 92,000 | 92,500 | 19 | 308.33 |
| 2012-09-21 | 91,600 | 93,400 | 90,000 | 92,000 | 65 | 306.67 |
| 2012-09-20 | 92,900 | 93,800 | 92,300 | 92,500 | 34 | 308.33 |
| 2012-09-19 | 94,100 | 94,300 | 92,800 | 94,200 | 19 | 314 |
| 2012-09-18 | 93,900 | 94,000 | 91,800 | 93,900 | 50 | 313 |
| 2012-09-14 | 94,600 | 95,000 | 92,500 | 92,900 | 138 | 309.67 |
| 2012-09-13 | 94,000 | 94,000 | 91,400 | 93,700 | 75 | 312.33 |
| 2012-09-12 | 90,800 | 91,200 | 89,500 | 91,000 | 44 | 303.33 |
| 2012-09-11 | 88,000 | 96,000 | 87,000 | 90,400 | 146 | 301.33 |
| 2012-09-10 | 87,500 | 88,800 | 87,500 | 87,600 | 49 | 292 |
| 2012-09-07 | 87,200 | 89,500 | 86,000 | 87,500 | 80 | 291.67 |
| 2012-09-06 | 87,600 | 87,600 | 87,000 | 87,500 | 27 | 291.67 |
| 2012-09-05 | 87,700 | 88,500 | 87,500 | 87,500 | 33 | 291.67 |
| 2012-09-04 | 88,300 | 88,500 | 87,500 | 87,500 | 36 | 291.67 |
| 2012-09-03 | 90,400 | 90,400 | 88,000 | 89,000 | 80 | 296.67 |
| 2012-08-31 | 89,200 | 90,500 | 88,900 | 88,900 | 79 | 296.33 |
| 2012-08-30 | 90,500 | 90,500 | 88,900 | 89,400 | 76 | 298 |
| 2012-08-29 | 90,300 | 90,300 | 89,800 | 90,000 | 28 | 300 |
| 2012-08-28 | 92,000 | 92,000 | 91,000 | 91,500 | 25 | 305 |
| 2012-08-27 | 93,100 | 93,100 | 91,300 | 92,000 | 80 | 306.67 |
| 2012-08-24 | 92,000 | 92,500 | 92,000 | 92,500 | 38 | 308.33 |
| 2012-08-23 | 92,200 | 93,100 | 92,000 | 93,100 | 24 | 310.33 |
| 2012-08-22 | 92,400 | 92,400 | 91,200 | 92,000 | 48 | 306.67 |
| 2012-08-21 | 93,000 | 93,000 | 91,300 | 92,000 | 72 | 306.67 |
| 2012-08-20 | 94,200 | 94,200 | 93,400 | 93,400 | 38 | 311.33 |
| 2012-08-17 | 94,500 | 94,900 | 93,300 | 94,900 | 46 | 316.33 |
| 2012-08-16 | 94,700 | 94,900 | 93,300 | 94,800 | 82 | 316 |
| 2012-08-15 | 93,600 | 95,500 | 93,300 | 94,800 | 95 | 316 |
| 2012-08-14 | 93,300 | 93,300 | 91,500 | 93,300 | 24 | 311 |
| 2012-08-13 | 92,300 | 92,300 | 91,200 | 92,200 | 34 | 307.33 |
| 2012-08-10 | 93,000 | 93,000 | 92,300 | 92,300 | 11 | 307.67 |
| 2012-08-09 | 93,100 | 93,600 | 91,000 | 92,400 | 56 | 308 |
| 2012-08-08 | 90,600 | 91,900 | 89,600 | 91,700 | 34 | 305.67 |
| 2012-08-07 | 90,200 | 91,200 | 89,700 | 90,500 | 23 | 301.67 |
| 2012-08-06 | 91,000 | 91,600 | 91,000 | 91,500 | 4 | 305 |
| 2012-08-03 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 298.33 |
| 2012-08-02 | 90,300 | 90,500 | 90,300 | 90,500 | 9 | 301.67 |
| 2012-08-01 | 90,500 | 90,500 | 90,300 | 90,300 | 12 | 301 |
| 2012-07-31 | 90,800 | 91,000 | 90,500 | 90,600 | 26 | 302 |
| 2012-07-30 | 93,000 | 93,000 | 90,800 | 90,800 | 49 | 302.67 |
| 2012-07-27 | 93,000 | 93,700 | 93,000 | 93,000 | 22 | 310 |
| 2012-07-26 | 93,700 | 93,700 | 93,000 | 93,000 | 44 | 310 |
| 2012-07-25 | 90,500 | 91,700 | 90,300 | 91,700 | 8 | 305.67 |
| 2012-07-24 | 90,100 | 90,500 | 89,900 | 90,500 | 44 | 301.67 |
| 2012-07-23 | 94,700 | 94,700 | 90,800 | 91,200 | 41 | 304 |
| 2012-07-20 | 92,000 | 93,400 | 91,000 | 93,200 | 55 | 310.67 |
| 2012-07-19 | 92,000 | 92,000 | 91,400 | 91,400 | 7 | 304.67 |
| 2012-07-18 | 93,500 | 93,500 | 92,100 | 92,100 | 17 | 307 |
| 2012-07-17 | 94,000 | 94,200 | 92,400 | 93,500 | 102 | 311.67 |
| 2012-07-13 | 92,400 | 94,300 | 92,000 | 93,700 | 77 | 312.33 |
| 2012-07-12 | 94,200 | 94,200 | 92,400 | 92,400 | 49 | 308 |
| 2012-07-11 | 93,300 | 94,400 | 91,200 | 94,300 | 164 | 314.33 |
| 2012-07-10 | 89,200 | 91,900 | 89,200 | 91,900 | 93 | 306.33 |
| 2012-07-09 | 90,100 | 90,100 | 86,200 | 88,400 | 63 | 294.67 |
| 2012-07-06 | 90,400 | 90,800 | 87,000 | 90,800 | 44 | 302.67 |
| 2012-07-05 | 92,700 | 93,800 | 91,900 | 91,900 | 51 | 306.33 |
| 2012-07-04 | 91,700 | 91,700 | 90,900 | 91,500 | 89 | 305 |
| 2012-07-03 | 88,000 | 88,000 | 87,200 | 87,400 | 13 | 291.33 |
| 2012-07-02 | 88,000 | 88,000 | 86,400 | 88,000 | 76 | 293.33 |
| 2012-06-29 | 86,500 | 88,000 | 86,500 | 88,000 | 8 | 293.33 |
| 2012-06-28 | 87,000 | 87,000 | 84,500 | 84,500 | 39 | 281.67 |
| 2012-06-27 | 87,900 | 87,900 | 86,900 | 87,700 | 8 | 292.33 |
| 2012-06-26 | 87,600 | 87,600 | 87,000 | 87,000 | 29 | 290 |
| 2012-06-25 | 85,800 | 86,000 | 84,700 | 86,000 | 9 | 286.67 |
| 2012-06-22 | 85,700 | 85,800 | 85,700 | 85,800 | 4 | 286 |
| 2012-06-21 | 83,800 | 85,800 | 83,800 | 85,800 | 27 | 286 |
| 2012-06-20 | 85,600 | 87,000 | 85,000 | 86,800 | 19 | 289.33 |
| 2012-06-19 | 82,400 | 85,600 | 82,100 | 85,600 | 28 | 285.33 |
| 2012-06-18 | 80,900 | 82,400 | 80,900 | 82,400 | 48 | 274.67 |
| 2012-06-15 | 80,000 | 80,900 | 80,000 | 80,000 | 17 | 266.67 |
| 2012-06-14 | 79,300 | 80,000 | 79,200 | 79,200 | 21 | 264 |
| 2012-06-13 | 78,500 | 79,300 | 78,500 | 79,300 | 15 | 264.33 |
| 2012-06-12 | 80,000 | 80,100 | 80,000 | 80,000 | 14 | 266.67 |
| 2012-06-11 | 80,100 | 80,100 | 80,100 | 80,100 | 18 | 267 |
| 2012-06-08 | 80,600 | 80,600 | 80,000 | 80,000 | 12 | 266.67 |
| 2012-06-07 | 80,900 | 80,900 | 80,600 | 80,600 | 3 | 268.67 |
| 2012-06-06 | 80,200 | 81,000 | 80,100 | 80,200 | 6 | 267.33 |
| 2012-06-05 | 78,300 | 81,500 | 78,300 | 81,500 | 13 | 271.67 |
| 2012-06-04 | 79,900 | 79,900 | 78,300 | 79,000 | 60 | 263.33 |
| 2012-06-01 | 81,700 | 81,700 | 80,600 | 80,600 | 10 | 268.67 |
| 2012-05-31 | 81,800 | 82,500 | 81,800 | 82,500 | 23 | 275 |
| 2012-05-30 | 80,900 | 81,800 | 80,300 | 81,800 | 43 | 272.67 |
| 2012-05-29 | 80,100 | 80,900 | 80,100 | 80,900 | 13 | 269.67 |
| 2012-05-28 | 80,200 | 80,200 | 80,000 | 80,000 | 13 | 266.67 |
| 2012-05-25 | 81,600 | 81,600 | 81,000 | 81,600 | 7 | 272 |
| 2012-05-24 | 80,100 | 80,700 | 80,100 | 80,200 | 7 | 267.33 |
| 2012-05-23 | 81,900 | 81,900 | 80,500 | 80,500 | 18 | 268.33 |
| 2012-05-22 | 80,000 | 81,500 | 80,000 | 81,500 | 18 | 271.67 |
| 2012-05-21 | 76,100 | 80,000 | 76,100 | 80,000 | 27 | 266.67 |
| 2012-05-18 | 78,600 | 79,000 | 77,000 | 78,000 | 98 | 260 |
| 2012-05-17 | 80,200 | 80,300 | 80,200 | 80,200 | 7 | 267.33 |
| 2012-05-16 | 81,300 | 83,500 | 79,700 | 80,000 | 66 | 266.67 |
| 2012-05-15 | 86,600 | 86,600 | 80,800 | 83,600 | 82 | 278.67 |
| 2012-05-14 | 85,400 | 85,400 | 79,100 | 79,100 | 138 | 263.67 |
| 2012-05-11 | 85,000 | 85,500 | 84,500 | 84,500 | 17 | 281.67 |
| 2012-05-10 | 85,000 | 85,100 | 85,000 | 85,000 | 7 | 283.33 |
| 2012-05-09 | 87,000 | 87,000 | 85,100 | 86,000 | 32 | 286.67 |
| 2012-05-08 | 86,500 | 87,000 | 86,500 | 87,000 | 26 | 290 |
| 2012-05-07 | 90,000 | 90,000 | 86,100 | 86,100 | 30 | 287 |
| 2012-05-02 | 91,000 | 91,000 | 89,200 | 90,000 | 23 | 300 |
| 2012-05-01 | 91,200 | 91,200 | 90,200 | 90,500 | 44 | 301.67 |
| 2012-04-27 | 90,800 | 91,000 | 90,500 | 90,500 | 12 | 301.67 |
| 2012-04-26 | 92,000 | 92,000 | 90,200 | 90,500 | 46 | 301.67 |
| 2012-04-25 | 91,500 | 91,500 | 90,900 | 90,900 | 12 | 303 |
| 2012-04-24 | 90,200 | 92,000 | 90,200 | 91,500 | 28 | 305 |
| 2012-04-23 | 92,000 | 92,000 | 90,200 | 90,200 | 25 | 300.67 |
| 2012-04-20 | 92,500 | 92,500 | 91,500 | 92,000 | 33 | 306.67 |
| 2012-04-19 | 91,400 | 93,200 | 91,300 | 93,000 | 40 | 310 |
| 2012-04-18 | 93,000 | 93,500 | 92,000 | 93,500 | 40 | 311.67 |
| 2012-04-17 | 93,300 | 94,400 | 92,500 | 94,300 | 32 | 314.33 |
| 2012-04-16 | 93,400 | 93,400 | 92,000 | 92,000 | 14 | 306.67 |
| 2012-04-13 | 92,900 | 93,500 | 92,900 | 93,500 | 36 | 311.67 |
| 2012-04-12 | 89,200 | 91,600 | 88,500 | 91,500 | 32 | 305 |
| 2012-04-11 | 88,500 | 89,900 | 87,600 | 89,900 | 17 | 299.67 |
| 2012-04-10 | 89,300 | 90,000 | 88,500 | 89,900 | 24 | 299.67 |
| 2012-04-09 | 89,500 | 89,800 | 89,300 | 89,300 | 12 | 297.67 |
| 2012-04-06 | 88,700 | 91,800 | 88,600 | 89,100 | 25 | 297 |
| 2012-04-05 | 89,000 | 90,000 | 88,500 | 88,700 | 50 | 295.67 |
| 2012-04-04 | 94,000 | 94,000 | 90,300 | 91,000 | 66 | 303.33 |
| 2012-04-03 | 94,500 | 94,900 | 92,500 | 94,100 | 40 | 313.67 |
| 2012-04-02 | 91,700 | 94,700 | 91,700 | 94,500 | 98 | 315 |
| 2012-03-30 | 89,600 | 91,500 | 89,400 | 91,500 | 64 | 305 |
| 2012-03-29 | 90,200 | 91,000 | 88,200 | 89,600 | 52 | 298.67 |
| 2012-03-28 | 90,300 | 92,000 | 90,300 | 92,000 | 10 | 306.67 |
| 2012-03-27 | 92,500 | 93,800 | 90,500 | 93,600 | 61 | 312 |
| 2012-03-26 | 92,600 | 93,000 | 91,500 | 91,700 | 49 | 305.67 |
| 2012-03-23 | 90,500 | 92,300 | 90,100 | 92,300 | 47 | 307.67 |
| 2012-03-22 | 92,900 | 92,900 | 90,100 | 92,600 | 63 | 308.67 |
| 2012-03-21 | 92,000 | 93,800 | 91,900 | 93,000 | 169 | 310 |
| 2012-03-19 | 89,900 | 92,000 | 89,500 | 91,000 | 158 | 303.33 |
| 2012-03-16 | 87,500 | 89,800 | 87,400 | 89,500 | 110 | 298.33 |
| 2012-03-15 | 87,400 | 87,500 | 86,600 | 87,500 | 46 | 291.67 |
| 2012-03-14 | 86,500 | 87,500 | 86,500 | 87,400 | 39 | 291.33 |
| 2012-03-13 | 85,500 | 86,500 | 85,300 | 85,800 | 96 | 286 |
| 2012-03-12 | 84,800 | 84,800 | 84,300 | 84,600 | 27 | 282 |
| 2012-03-09 | 86,700 | 86,700 | 84,800 | 84,800 | 52 | 282.67 |
| 2012-03-08 | 85,100 | 86,000 | 85,000 | 85,800 | 39 | 286 |
| 2012-03-07 | 85,300 | 85,900 | 84,600 | 85,900 | 19 | 286.33 |
| 2012-03-06 | 85,400 | 88,000 | 85,400 | 87,000 | 38 | 290 |
| 2012-03-05 | 84,800 | 85,500 | 84,500 | 85,400 | 66 | 284.67 |
| 2012-03-02 | 85,000 | 86,000 | 84,800 | 85,000 | 56 | 283.33 |
| 2012-03-01 | 87,000 | 87,000 | 85,000 | 86,600 | 23 | 288.67 |
| 2012-02-29 | 87,900 | 87,900 | 86,800 | 87,000 | 20 | 290 |
| 2012-02-28 | 88,300 | 88,500 | 86,500 | 86,800 | 71 | 289.33 |
| 2012-02-27 | 88,900 | 89,000 | 86,800 | 87,400 | 56 | 291.33 |
| 2012-02-24 | 85,000 | 86,000 | 84,700 | 85,900 | 56 | 286.33 |
| 2012-02-23 | 87,000 | 87,000 | 84,700 | 86,000 | 60 | 286.67 |
| 2012-02-22 | 84,900 | 88,500 | 84,900 | 87,000 | 126 | 290 |
| 2012-02-21 | 82,500 | 87,700 | 82,400 | 84,500 | 126 | 281.67 |
| 2012-02-20 | 82,000 | 82,600 | 80,100 | 82,600 | 48 | 275.33 |
| 2012-02-17 | 81,200 | 82,000 | 80,000 | 82,000 | 41 | 273.33 |
| 2012-02-16 | 81,500 | 81,900 | 81,100 | 81,500 | 36 | 271.67 |
| 2012-02-15 | 82,000 | 82,900 | 82,000 | 82,200 | 53 | 274 |
| 2012-02-14 | 79,000 | 82,000 | 79,000 | 81,800 | 78 | 272.67 |
| 2012-02-13 | 77,700 | 78,500 | 77,700 | 78,200 | 13 | 260.67 |
| 2012-02-10 | 78,000 | 78,000 | 77,700 | 77,700 | 17 | 259 |
| 2012-02-09 | 78,500 | 78,500 | 76,000 | 77,400 | 44 | 258 |
| 2012-02-08 | 77,000 | 78,600 | 77,000 | 77,500 | 23 | 258.33 |
| 2012-02-07 | 78,900 | 78,900 | 77,000 | 77,000 | 49 | 256.67 |
| 2012-02-06 | 79,000 | 79,000 | 78,100 | 78,900 | 139 | 263 |
| 2012-02-03 | 78,300 | 78,300 | 77,500 | 77,500 | 7 | 258.33 |
| 2012-02-02 | 77,700 | 77,700 | 77,000 | 77,000 | 33 | 256.67 |
| 2012-02-01 | 75,400 | 77,700 | 75,400 | 77,700 | 28 | 259 |
| 2012-01-31 | 76,500 | 76,500 | 75,400 | 75,400 | 55 | 251.33 |
| 2012-01-30 | 76,500 | 77,800 | 76,500 | 76,500 | 39 | 255 |
| 2012-01-27 | 77,700 | 78,400 | 76,500 | 77,300 | 46 | 257.67 |
| 2012-01-26 | 79,900 | 79,900 | 76,000 | 77,000 | 54 | 256.67 |
| 2012-01-25 | 77,800 | 78,000 | 77,000 | 77,000 | 36 | 256.67 |
| 2012-01-24 | 76,200 | 76,900 | 76,200 | 76,900 | 9 | 256.33 |
| 2012-01-23 | 74,800 | 76,000 | 74,500 | 76,000 | 31 | 253.33 |
| 2012-01-20 | 75,100 | 77,000 | 74,000 | 76,000 | 60 | 253.33 |
| 2012-01-18 | 74,800 | 75,100 | 74,000 | 75,100 | 31 | 250.33 |
| 2012-01-17 | 75,300 | 75,500 | 75,000 | 75,000 | 42 | 250 |
| 2012-01-16 | 76,500 | 76,500 | 75,500 | 75,800 | 40 | 252.67 |
| 2012-01-13 | 76,500 | 77,200 | 76,400 | 76,500 | 51 | 255 |
| 2012-01-12 | 77,500 | 78,000 | 76,500 | 78,000 | 55 | 260 |
| 2012-01-11 | 78,000 | 78,000 | 77,500 | 78,000 | 4 | 260 |
| 2012-01-10 | 76,600 | 78,700 | 76,600 | 78,600 | 27 | 262 |
| 2012-01-06 | 78,000 | 78,900 | 77,700 | 78,000 | 61 | 260 |
| 2012-01-05 | 73,700 | 77,700 | 73,700 | 77,700 | 99 | 259 |
| 2012-01-04 | 74,200 | 74,300 | 73,600 | 73,700 | 20 | 245.67 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株