2385 (株)総医研ホールディングス 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 | 19,710 | 19,710 | 19,010 | 19,450 | 1,256 | 194.50 |
| 2012-12-27 | 20,200 | 20,350 | 19,530 | 19,710 | 1,135 | 197.10 |
| 2012-12-26 | 20,000 | 20,790 | 19,100 | 20,310 | 2,612 | 203.10 |
| 2012-12-25 | 20,700 | 21,880 | 20,000 | 20,000 | 2,903 | 200 |
| 2012-12-21 | 21,000 | 22,000 | 20,610 | 21,200 | 2,470 | 212 |
| 2012-12-20 | 21,000 | 22,850 | 20,550 | 20,600 | 4,517 | 206 |
| 2012-12-19 | 21,810 | 22,660 | 21,160 | 21,290 | 3,141 | 212.90 |
| 2012-12-18 | 22,600 | 22,700 | 22,010 | 22,010 | 3,834 | 220.10 |
| 2012-12-17 | 22,050 | 23,470 | 21,900 | 22,860 | 5,654 | 228.60 |
| 2012-12-14 | 22,100 | 24,780 | 21,640 | 21,820 | 12,121 | 218.20 |
| 2012-12-13 | 23,500 | 23,870 | 22,220 | 22,310 | 6,373 | 223.10 |
| 2012-12-12 | 23,490 | 25,970 | 21,700 | 23,530 | 17,580 | 235.30 |
| 2012-12-11 | 27,000 | 27,960 | 24,800 | 24,800 | 24,208 | 248 |
| 2012-12-10 | 21,000 | 25,500 | 20,560 | 25,500 | 26,524 | 255 |
| 2012-12-07 | 17,500 | 20,680 | 17,490 | 20,500 | 21,196 | 205 |
| 2012-12-06 | 17,300 | 17,900 | 16,600 | 16,810 | 6,766 | 168.10 |
| 2012-12-05 | 14,820 | 17,960 | 14,350 | 17,680 | 12,793 | 176.80 |
| 2012-12-04 | 15,300 | 15,400 | 14,460 | 14,960 | 1,902 | 149.60 |
| 2012-12-03 | 16,800 | 16,900 | 15,300 | 15,300 | 1,930 | 153 |
| 2012-11-30 | 15,540 | 15,880 | 15,210 | 15,360 | 1,436 | 153.60 |
| 2012-11-29 | 16,190 | 16,350 | 15,530 | 15,650 | 2,096 | 156.50 |
| 2012-11-28 | 16,560 | 17,100 | 16,180 | 16,430 | 2,957 | 164.30 |
| 2012-11-27 | 18,450 | 18,520 | 16,760 | 17,180 | 8,671 | 171.80 |
| 2012-11-26 | 15,230 | 17,650 | 15,100 | 17,650 | 23,144 | 176.50 |
| 2012-11-22 | 16,140 | 16,500 | 14,010 | 14,650 | 8,462 | 146.50 |
| 2012-11-21 | 19,500 | 20,000 | 15,800 | 16,800 | 25,609 | 168 |
| 2012-11-20 | 14,910 | 16,000 | 14,890 | 16,000 | 11,166 | 160 |
| 2012-11-19 | 10,500 | 13,000 | 10,500 | 13,000 | 8,489 | 130 |
| 2012-11-16 | 10,050 | 11,830 | 9,800 | 10,000 | 3,035 | 100 |
| 2012-11-15 | 10,220 | 10,490 | 9,180 | 10,050 | 2,670 | 100.50 |
| 2012-11-14 | 10,200 | 13,000 | 10,010 | 10,500 | 9,923 | 105 |
| 2012-11-13 | 9,190 | 10,090 | 9,100 | 10,090 | 7,995 | 100.90 |
| 2012-11-12 | 8,190 | 8,600 | 8,100 | 8,590 | 438 | 85.90 |
| 2012-11-09 | 8,120 | 8,350 | 8,110 | 8,200 | 170 | 82 |
| 2012-11-08 | 8,240 | 8,240 | 8,100 | 8,110 | 61 | 81.10 |
| 2012-11-07 | 8,160 | 8,160 | 8,100 | 8,130 | 122 | 81.30 |
| 2012-11-06 | 8,250 | 8,350 | 8,030 | 8,330 | 258 | 83.30 |
| 2012-11-05 | 8,250 | 8,250 | 7,840 | 8,000 | 474 | 80 |
| 2012-11-02 | 8,100 | 8,300 | 8,100 | 8,200 | 419 | 82 |
| 2012-11-01 | 8,200 | 8,450 | 8,130 | 8,210 | 387 | 82.10 |
| 2012-10-31 | 7,840 | 8,370 | 7,600 | 8,220 | 290 | 82.20 |
| 2012-10-30 | 7,590 | 8,000 | 7,590 | 7,990 | 91 | 79.90 |
| 2012-10-29 | 7,890 | 7,890 | 7,570 | 7,890 | 130 | 78.90 |
| 2012-10-26 | 7,780 | 7,890 | 7,700 | 7,890 | 97 | 78.90 |
| 2012-10-25 | 8,010 | 8,080 | 7,740 | 7,800 | 234 | 78 |
| 2012-10-24 | 7,610 | 7,900 | 7,590 | 7,730 | 225 | 77.30 |
| 2012-10-23 | 7,890 | 7,950 | 7,730 | 7,740 | 124 | 77.40 |
| 2012-10-22 | 8,000 | 8,080 | 7,800 | 8,080 | 121 | 80.80 |
| 2012-10-19 | 8,190 | 8,190 | 7,810 | 7,960 | 197 | 79.60 |
| 2012-10-18 | 7,870 | 8,600 | 7,870 | 8,190 | 683 | 81.90 |
| 2012-10-17 | 8,200 | 8,200 | 7,710 | 8,000 | 279 | 80 |
| 2012-10-16 | 7,700 | 8,090 | 7,300 | 8,090 | 271 | 80.90 |
| 2012-10-15 | 7,370 | 7,510 | 7,170 | 7,510 | 142 | 75.10 |
| 2012-10-12 | 7,700 | 7,780 | 7,360 | 7,360 | 124 | 73.60 |
| 2012-10-11 | 8,020 | 8,020 | 7,660 | 7,780 | 243 | 77.80 |
| 2012-10-10 | 8,560 | 8,560 | 7,870 | 8,100 | 545 | 81 |
| 2012-10-09 | 7,940 | 8,700 | 7,800 | 8,460 | 842 | 84.60 |
| 2012-10-05 | 7,270 | 8,080 | 7,270 | 7,790 | 1,180 | 77.90 |
| 2012-10-04 | 7,200 | 7,260 | 7,150 | 7,260 | 77 | 72.60 |
| 2012-10-03 | 7,110 | 7,240 | 7,110 | 7,240 | 87 | 72.40 |
| 2012-10-02 | 7,120 | 7,260 | 7,100 | 7,150 | 170 | 71.50 |
| 2012-10-01 | 7,080 | 7,140 | 7,060 | 7,120 | 147 | 71.20 |
| 2012-09-28 | 7,090 | 7,150 | 7,090 | 7,120 | 37 | 71.20 |
| 2012-09-27 | 7,080 | 7,230 | 7,080 | 7,120 | 41 | 71.20 |
| 2012-09-26 | 7,080 | 7,120 | 7,050 | 7,120 | 61 | 71.20 |
| 2012-09-25 | 7,110 | 7,200 | 7,080 | 7,080 | 107 | 70.80 |
| 2012-09-24 | 7,180 | 7,200 | 7,180 | 7,200 | 61 | 72 |
| 2012-09-21 | 7,250 | 7,250 | 7,170 | 7,180 | 48 | 71.80 |
| 2012-09-20 | 7,150 | 7,240 | 7,110 | 7,240 | 112 | 72.40 |
| 2012-09-19 | 7,150 | 7,200 | 7,150 | 7,150 | 84 | 71.50 |
| 2012-09-18 | 7,140 | 7,150 | 7,100 | 7,150 | 86 | 71.50 |
| 2012-09-14 | 7,070 | 7,130 | 7,020 | 7,100 | 111 | 71 |
| 2012-09-13 | 7,070 | 7,170 | 7,060 | 7,060 | 55 | 70.60 |
| 2012-09-12 | 7,130 | 7,150 | 7,110 | 7,110 | 34 | 71.10 |
| 2012-09-11 | 7,050 | 7,150 | 7,050 | 7,130 | 45 | 71.30 |
| 2012-09-10 | 7,080 | 7,100 | 7,060 | 7,100 | 42 | 71 |
| 2012-09-07 | 7,100 | 7,190 | 7,070 | 7,090 | 67 | 70.90 |
| 2012-09-06 | 7,050 | 7,100 | 7,050 | 7,050 | 81 | 70.50 |
| 2012-09-05 | 7,070 | 7,120 | 7,060 | 7,060 | 129 | 70.60 |
| 2012-09-04 | 7,080 | 7,130 | 7,080 | 7,080 | 116 | 70.80 |
| 2012-09-03 | 7,080 | 7,180 | 7,080 | 7,170 | 119 | 71.70 |
| 2012-08-31 | 7,060 | 7,140 | 7,050 | 7,070 | 226 | 70.70 |
| 2012-08-30 | 7,120 | 7,300 | 7,060 | 7,060 | 191 | 70.60 |
| 2012-08-29 | 7,190 | 7,190 | 7,120 | 7,130 | 71 | 71.30 |
| 2012-08-28 | 7,200 | 7,220 | 7,100 | 7,110 | 138 | 71.10 |
| 2012-08-27 | 7,150 | 7,300 | 7,150 | 7,280 | 239 | 72.80 |
| 2012-08-24 | 7,300 | 7,390 | 7,280 | 7,370 | 210 | 73.70 |
| 2012-08-23 | 7,600 | 7,600 | 7,300 | 7,300 | 157 | 73 |
| 2012-08-22 | 7,730 | 7,730 | 7,430 | 7,500 | 176 | 75 |
| 2012-08-21 | 7,700 | 7,770 | 7,700 | 7,770 | 67 | 77.70 |
| 2012-08-20 | 7,700 | 7,800 | 7,600 | 7,620 | 440 | 76.20 |
| 2012-08-17 | 7,610 | 8,150 | 7,390 | 7,600 | 1,111 | 76 |
| 2012-08-16 | 7,280 | 7,310 | 7,100 | 7,310 | 69 | 73.10 |
| 2012-08-15 | 7,200 | 7,220 | 7,050 | 7,220 | 96 | 72.20 |
| 2012-08-14 | 7,250 | 7,300 | 7,210 | 7,210 | 85 | 72.10 |
| 2012-08-13 | 7,270 | 7,500 | 7,250 | 7,350 | 82 | 73.50 |
| 2012-08-10 | 7,270 | 7,570 | 7,260 | 7,370 | 92 | 73.70 |
| 2012-08-09 | 7,360 | 7,480 | 7,300 | 7,480 | 133 | 74.80 |
| 2012-08-08 | 7,400 | 7,500 | 7,390 | 7,390 | 184 | 73.90 |
| 2012-08-07 | 7,390 | 7,500 | 7,210 | 7,360 | 76 | 73.60 |
| 2012-08-06 | 7,400 | 7,550 | 7,390 | 7,390 | 189 | 73.90 |
| 2012-08-03 | 7,160 | 7,460 | 7,120 | 7,460 | 96 | 74.60 |
| 2012-08-02 | 7,350 | 7,400 | 7,140 | 7,330 | 104 | 73.30 |
| 2012-08-01 | 7,200 | 7,390 | 7,200 | 7,200 | 113 | 72 |
| 2012-07-31 | 7,090 | 7,260 | 7,090 | 7,260 | 25 | 72.60 |
| 2012-07-30 | 7,240 | 7,290 | 7,080 | 7,080 | 112 | 70.80 |
| 2012-07-27 | 7,100 | 7,290 | 7,010 | 7,290 | 95 | 72.90 |
| 2012-07-26 | 7,000 | 7,390 | 7,000 | 7,150 | 205 | 71.50 |
| 2012-07-25 | 7,700 | 7,700 | 7,150 | 7,300 | 274 | 73 |
| 2012-07-24 | 7,400 | 7,600 | 7,400 | 7,520 | 252 | 75.20 |
| 2012-07-23 | 7,200 | 7,440 | 7,140 | 7,400 | 288 | 74 |
| 2012-07-20 | 7,210 | 7,490 | 7,210 | 7,210 | 144 | 72.10 |
| 2012-07-19 | 7,150 | 7,200 | 7,150 | 7,180 | 48 | 71.80 |
| 2012-07-18 | 7,150 | 7,260 | 7,150 | 7,170 | 73 | 71.70 |
| 2012-07-17 | 7,160 | 7,160 | 7,130 | 7,140 | 36 | 71.40 |
| 2012-07-13 | 7,100 | 7,170 | 7,100 | 7,170 | 46 | 71.70 |
| 2012-07-12 | 7,110 | 7,120 | 7,100 | 7,110 | 105 | 71.10 |
| 2012-07-11 | 7,200 | 7,200 | 7,100 | 7,110 | 101 | 71.10 |
| 2012-07-10 | 7,160 | 7,230 | 7,150 | 7,200 | 63 | 72 |
| 2012-07-09 | 7,200 | 7,300 | 7,150 | 7,200 | 67 | 72 |
| 2012-07-06 | 7,300 | 7,390 | 7,210 | 7,310 | 259 | 73.10 |
| 2012-07-05 | 7,230 | 7,290 | 7,170 | 7,290 | 105 | 72.90 |
| 2012-07-04 | 7,490 | 7,490 | 7,300 | 7,320 | 130 | 73.20 |
| 2012-07-03 | 7,300 | 7,520 | 7,210 | 7,480 | 291 | 74.80 |
| 2012-07-02 | 7,120 | 7,290 | 7,110 | 7,290 | 79 | 72.90 |
| 2012-06-29 | 7,130 | 7,260 | 7,030 | 7,180 | 284 | 71.80 |
| 2012-06-28 | 7,120 | 7,300 | 7,120 | 7,200 | 62 | 72 |
| 2012-06-27 | 7,000 | 7,250 | 7,000 | 7,250 | 152 | 72.50 |
| 2012-06-26 | 7,510 | 7,590 | 7,120 | 7,130 | 317 | 71.30 |
| 2012-06-25 | 7,390 | 7,920 | 7,390 | 7,500 | 303 | 75 |
| 2012-06-22 | 7,250 | 7,380 | 7,230 | 7,320 | 161 | 73.20 |
| 2012-06-21 | 7,340 | 7,580 | 7,300 | 7,380 | 256 | 73.80 |
| 2012-06-20 | 7,210 | 7,330 | 7,110 | 7,270 | 171 | 72.70 |
| 2012-06-19 | 7,100 | 7,350 | 7,100 | 7,200 | 216 | 72 |
| 2012-06-18 | 7,110 | 7,150 | 7,060 | 7,140 | 192 | 71.40 |
| 2012-06-15 | 7,040 | 7,120 | 7,040 | 7,120 | 65 | 71.20 |
| 2012-06-14 | 7,040 | 7,100 | 7,030 | 7,040 | 116 | 70.40 |
| 2012-06-13 | 7,060 | 7,270 | 7,010 | 7,020 | 304 | 70.20 |
| 2012-06-12 | 7,060 | 7,100 | 7,020 | 7,070 | 42 | 70.70 |
| 2012-06-11 | 7,000 | 7,100 | 7,000 | 7,090 | 58 | 70.90 |
| 2012-06-08 | 7,010 | 7,050 | 6,990 | 6,990 | 50 | 69.90 |
| 2012-06-07 | 7,120 | 7,120 | 6,960 | 7,050 | 79 | 70.50 |
| 2012-06-06 | 6,900 | 7,100 | 6,900 | 7,100 | 119 | 71 |
| 2012-06-05 | 6,900 | 7,000 | 6,900 | 6,910 | 81 | 69.10 |
| 2012-06-04 | 7,000 | 7,070 | 6,800 | 7,000 | 262 | 70 |
| 2012-06-01 | 7,010 | 7,290 | 7,010 | 7,050 | 298 | 70.50 |
| 2012-05-31 | 7,090 | 7,190 | 7,060 | 7,160 | 82 | 71.60 |
| 2012-05-30 | 7,150 | 7,190 | 7,060 | 7,060 | 172 | 70.60 |
| 2012-05-29 | 7,170 | 7,300 | 7,150 | 7,300 | 86 | 73 |
| 2012-05-28 | 7,310 | 7,310 | 7,150 | 7,150 | 53 | 71.50 |
| 2012-05-25 | 7,190 | 7,350 | 7,120 | 7,350 | 132 | 73.50 |
| 2012-05-24 | 7,160 | 7,200 | 7,150 | 7,200 | 64 | 72 |
| 2012-05-23 | 7,270 | 7,300 | 7,150 | 7,200 | 170 | 72 |
| 2012-05-22 | 7,150 | 7,650 | 7,150 | 7,300 | 104 | 73 |
| 2012-05-21 | 7,180 | 7,200 | 7,110 | 7,120 | 76 | 71.20 |
| 2012-05-18 | 7,170 | 7,200 | 7,150 | 7,200 | 61 | 72 |
| 2012-05-17 | 7,200 | 7,250 | 7,150 | 7,190 | 80 | 71.90 |
| 2012-05-16 | 7,080 | 7,280 | 7,070 | 7,190 | 89 | 71.90 |
| 2012-05-15 | 7,250 | 7,390 | 7,040 | 7,080 | 500 | 70.80 |
| 2012-05-14 | 7,480 | 7,500 | 7,150 | 7,400 | 271 | 74 |
| 2012-05-11 | 7,900 | 8,080 | 7,850 | 8,030 | 270 | 80.30 |
| 2012-05-10 | 8,150 | 8,180 | 8,100 | 8,100 | 227 | 81 |
| 2012-05-09 | 8,260 | 8,300 | 8,150 | 8,300 | 98 | 83 |
| 2012-05-08 | 8,150 | 8,450 | 8,140 | 8,260 | 93 | 82.60 |
| 2012-05-07 | 8,250 | 8,270 | 8,150 | 8,200 | 144 | 82 |
| 2012-05-02 | 8,450 | 8,450 | 8,250 | 8,270 | 217 | 82.70 |
| 2012-05-01 | 8,460 | 8,460 | 8,370 | 8,390 | 111 | 83.90 |
| 2012-04-27 | 8,430 | 8,550 | 8,300 | 8,370 | 247 | 83.70 |
| 2012-04-26 | 8,550 | 8,570 | 8,420 | 8,420 | 215 | 84.20 |
| 2012-04-25 | 8,260 | 8,660 | 8,260 | 8,410 | 392 | 84.10 |
| 2012-04-24 | 8,210 | 8,380 | 8,200 | 8,220 | 32 | 82.20 |
| 2012-04-23 | 8,270 | 8,310 | 8,200 | 8,210 | 109 | 82.10 |
| 2012-04-20 | 8,330 | 8,440 | 8,270 | 8,270 | 35 | 82.70 |
| 2012-04-19 | 8,250 | 8,480 | 8,250 | 8,270 | 284 | 82.70 |
| 2012-04-18 | 8,200 | 8,240 | 8,160 | 8,230 | 143 | 82.30 |
| 2012-04-17 | 8,300 | 8,310 | 8,120 | 8,130 | 256 | 81.30 |
| 2012-04-16 | 8,560 | 8,560 | 8,300 | 8,410 | 271 | 84.10 |
| 2012-04-13 | 8,560 | 8,600 | 8,500 | 8,560 | 102 | 85.60 |
| 2012-04-12 | 8,520 | 8,650 | 8,500 | 8,550 | 113 | 85.50 |
| 2012-04-11 | 8,850 | 8,860 | 8,510 | 8,600 | 294 | 86 |
| 2012-04-10 | 8,740 | 8,860 | 8,740 | 8,760 | 135 | 87.60 |
| 2012-04-09 | 8,700 | 8,790 | 8,700 | 8,720 | 54 | 87.20 |
| 2012-04-06 | 8,610 | 8,800 | 8,600 | 8,670 | 92 | 86.70 |
| 2012-04-05 | 8,790 | 8,800 | 8,560 | 8,710 | 137 | 87.10 |
| 2012-04-04 | 8,800 | 8,970 | 8,700 | 8,820 | 427 | 88.20 |
| 2012-04-03 | 9,090 | 9,090 | 8,710 | 8,890 | 537 | 88.90 |
| 2012-04-02 | 8,500 | 8,820 | 8,500 | 8,800 | 465 | 88 |
| 2012-03-30 | 8,210 | 8,440 | 8,210 | 8,420 | 198 | 84.20 |
| 2012-03-29 | 8,130 | 8,340 | 8,130 | 8,250 | 78 | 82.50 |
| 2012-03-28 | 8,220 | 8,300 | 8,150 | 8,200 | 189 | 82 |
| 2012-03-27 | 8,400 | 8,400 | 8,250 | 8,350 | 101 | 83.50 |
| 2012-03-26 | 8,200 | 8,690 | 8,200 | 8,400 | 421 | 84 |
| 2012-03-23 | 8,270 | 8,270 | 8,150 | 8,260 | 67 | 82.60 |
| 2012-03-22 | 8,210 | 8,300 | 8,180 | 8,200 | 280 | 82 |
| 2012-03-21 | 8,150 | 8,200 | 8,110 | 8,150 | 195 | 81.50 |
| 2012-03-19 | 8,140 | 8,200 | 8,100 | 8,100 | 207 | 81 |
| 2012-03-16 | 8,000 | 8,190 | 8,000 | 8,140 | 339 | 81.40 |
| 2012-03-15 | 8,020 | 8,090 | 7,930 | 7,950 | 425 | 79.50 |
| 2012-03-14 | 8,020 | 8,130 | 7,950 | 8,080 | 285 | 80.80 |
| 2012-03-13 | 8,060 | 8,180 | 7,920 | 8,070 | 273 | 80.70 |
| 2012-03-12 | 8,210 | 8,220 | 7,910 | 8,060 | 295 | 80.60 |
| 2012-03-09 | 8,120 | 8,220 | 8,000 | 8,180 | 234 | 81.80 |
| 2012-03-08 | 7,940 | 8,080 | 7,860 | 8,080 | 131 | 80.80 |
| 2012-03-07 | 7,850 | 7,940 | 7,850 | 7,940 | 110 | 79.40 |
| 2012-03-06 | 7,920 | 7,930 | 7,830 | 7,830 | 38 | 78.30 |
| 2012-03-05 | 7,890 | 7,950 | 7,700 | 7,820 | 218 | 78.20 |
| 2012-03-02 | 8,010 | 8,010 | 7,700 | 7,770 | 371 | 77.70 |
| 2012-03-01 | 8,370 | 8,470 | 8,120 | 8,130 | 297 | 81.30 |
| 2012-02-29 | 8,600 | 8,990 | 8,250 | 8,520 | 630 | 85.20 |
| 2012-02-28 | 8,300 | 8,600 | 8,200 | 8,570 | 385 | 85.70 |
| 2012-02-27 | 8,350 | 8,350 | 8,100 | 8,300 | 470 | 83 |
| 2012-02-24 | 7,900 | 8,380 | 7,900 | 8,200 | 615 | 82 |
| 2012-02-23 | 7,890 | 8,180 | 7,640 | 7,800 | 760 | 78 |
| 2012-02-22 | 7,500 | 7,740 | 7,400 | 7,740 | 362 | 77.40 |
| 2012-02-21 | 7,360 | 7,700 | 7,360 | 7,530 | 198 | 75.30 |
| 2012-02-20 | 7,720 | 7,720 | 7,500 | 7,700 | 264 | 77 |
| 2012-02-17 | 7,140 | 7,750 | 7,140 | 7,750 | 436 | 77.50 |
| 2012-02-16 | 7,120 | 7,140 | 7,100 | 7,120 | 128 | 71.20 |
| 2012-02-15 | 7,080 | 7,120 | 7,080 | 7,120 | 102 | 71.20 |
| 2012-02-14 | 7,100 | 7,100 | 7,070 | 7,100 | 57 | 71 |
| 2012-02-13 | 7,070 | 7,130 | 7,060 | 7,080 | 118 | 70.80 |
| 2012-02-10 | 7,060 | 7,110 | 7,060 | 7,110 | 88 | 71.10 |
| 2012-02-09 | 7,110 | 7,120 | 7,050 | 7,110 | 208 | 71.10 |
| 2012-02-08 | 7,080 | 7,120 | 7,070 | 7,070 | 69 | 70.70 |
| 2012-02-07 | 7,080 | 7,100 | 7,070 | 7,080 | 45 | 70.80 |
| 2012-02-06 | 7,150 | 7,150 | 7,060 | 7,120 | 68 | 71.20 |
| 2012-02-03 | 7,150 | 7,160 | 7,100 | 7,100 | 153 | 71 |
| 2012-02-02 | 7,160 | 7,160 | 7,040 | 7,100 | 308 | 71 |
| 2012-02-01 | 7,190 | 7,190 | 7,090 | 7,170 | 144 | 71.70 |
| 2012-01-31 | 7,050 | 7,120 | 7,040 | 7,070 | 97 | 70.70 |
| 2012-01-30 | 7,050 | 7,120 | 7,050 | 7,120 | 97 | 71.20 |
| 2012-01-27 | 7,250 | 7,250 | 7,030 | 7,140 | 76 | 71.40 |
| 2012-01-26 | 7,130 | 7,180 | 7,090 | 7,180 | 60 | 71.80 |
| 2012-01-25 | 7,020 | 7,160 | 7,000 | 7,130 | 226 | 71.30 |
| 2012-01-24 | 7,130 | 7,240 | 7,020 | 7,080 | 113 | 70.80 |
| 2012-01-23 | 7,050 | 7,280 | 7,000 | 7,240 | 303 | 72.40 |
| 2012-01-20 | 7,030 | 7,040 | 6,930 | 7,040 | 136 | 70.40 |
| 2012-01-19 | 7,020 | 7,050 | 6,920 | 6,920 | 240 | 69.20 |
| 2012-01-18 | 7,000 | 7,100 | 6,900 | 7,000 | 197 | 70 |
| 2012-01-17 | 7,010 | 7,100 | 7,000 | 7,030 | 80 | 70.30 |
| 2012-01-16 | 7,100 | 7,150 | 7,000 | 7,090 | 156 | 70.90 |
| 2012-01-13 | 7,110 | 7,150 | 7,110 | 7,150 | 116 | 71.50 |
| 2012-01-12 | 7,180 | 7,180 | 7,110 | 7,140 | 66 | 71.40 |
| 2012-01-11 | 7,170 | 7,180 | 7,100 | 7,180 | 135 | 71.80 |
| 2012-01-10 | 7,160 | 7,300 | 7,150 | 7,160 | 88 | 71.60 |
| 2012-01-06 | 7,230 | 7,280 | 7,170 | 7,260 | 107 | 72.60 |
| 2012-01-05 | 7,210 | 7,250 | 7,160 | 7,170 | 150 | 71.70 |
| 2012-01-04 | 7,230 | 7,350 | 7,170 | 7,220 | 116 | 72.20 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株