2389 (株)デジタルホールディングス 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 | 678 | 678 | 658 | 677 | 77,100 | 677 |
| 2012-12-27 | 700 | 704 | 666 | 678 | 95,600 | 678 |
| 2012-12-26 | 700 | 701 | 670 | 690 | 97,000 | 690 |
| 2012-12-25 | 132,200 | 149,500 | 132,200 | 144,000 | 1,265 | 720 |
| 2012-12-21 | 130,000 | 131,600 | 125,200 | 130,000 | 602 | 650 |
| 2012-12-20 | 130,000 | 131,300 | 129,100 | 130,000 | 608 | 650 |
| 2012-12-19 | 129,800 | 129,800 | 127,500 | 129,000 | 201 | 645 |
| 2012-12-18 | 127,700 | 129,800 | 126,100 | 128,900 | 270 | 644.50 |
| 2012-12-17 | 130,000 | 131,800 | 126,900 | 127,700 | 467 | 638.50 |
| 2012-12-14 | 128,800 | 129,500 | 127,300 | 128,000 | 177 | 640 |
| 2012-12-13 | 129,200 | 129,200 | 126,400 | 127,000 | 163 | 635 |
| 2012-12-12 | 129,300 | 131,000 | 128,200 | 128,200 | 270 | 641 |
| 2012-12-11 | 130,000 | 130,000 | 127,500 | 128,400 | 201 | 642 |
| 2012-12-10 | 131,000 | 131,000 | 127,000 | 129,400 | 356 | 647 |
| 2012-12-07 | 123,800 | 130,100 | 123,800 | 129,900 | 805 | 649.50 |
| 2012-12-06 | 123,500 | 124,000 | 122,400 | 124,000 | 194 | 620 |
| 2012-12-05 | 121,500 | 123,500 | 121,100 | 123,500 | 199 | 617.50 |
| 2012-12-04 | 122,600 | 122,800 | 121,100 | 121,500 | 134 | 607.50 |
| 2012-12-03 | 122,000 | 122,900 | 120,600 | 122,800 | 210 | 614 |
| 2012-11-30 | 123,000 | 123,600 | 121,300 | 122,500 | 301 | 612.50 |
| 2012-11-29 | 123,500 | 124,500 | 121,000 | 121,100 | 492 | 605.50 |
| 2012-11-28 | 125,000 | 127,300 | 119,600 | 120,900 | 1,841 | 604.50 |
| 2012-11-27 | 114,000 | 115,600 | 113,100 | 113,300 | 98 | 566.50 |
| 2012-11-26 | 112,900 | 117,300 | 112,800 | 114,000 | 398 | 570 |
| 2012-11-22 | 112,100 | 114,000 | 110,100 | 111,100 | 248 | 555.50 |
| 2012-11-21 | 106,700 | 112,100 | 106,400 | 111,000 | 410 | 555 |
| 2012-11-20 | 105,900 | 107,000 | 105,200 | 105,200 | 415 | 526 |
| 2012-11-19 | 102,400 | 107,500 | 102,400 | 104,100 | 247 | 520.50 |
| 2012-11-16 | 100,200 | 102,000 | 100,200 | 102,000 | 197 | 510 |
| 2012-11-15 | 98,500 | 99,900 | 98,100 | 99,600 | 151 | 498 |
| 2012-11-14 | 101,000 | 101,000 | 98,000 | 98,500 | 367 | 492.50 |
| 2012-11-13 | 99,900 | 101,500 | 99,900 | 101,000 | 64 | 505 |
| 2012-11-12 | 97,600 | 99,400 | 97,600 | 99,400 | 132 | 497 |
| 2012-11-09 | 96,900 | 98,400 | 96,600 | 98,400 | 265 | 492 |
| 2012-11-08 | 99,700 | 101,200 | 99,300 | 99,900 | 199 | 499.50 |
| 2012-11-07 | 104,000 | 104,000 | 100,500 | 101,200 | 195 | 506 |
| 2012-11-06 | 103,500 | 104,200 | 101,000 | 103,200 | 195 | 516 |
| 2012-11-05 | 104,000 | 105,500 | 102,300 | 103,700 | 306 | 518.50 |
| 2012-11-02 | 101,000 | 107,900 | 100,300 | 107,000 | 1,205 | 535 |
| 2012-11-01 | 95,000 | 104,000 | 94,700 | 98,300 | 2,256 | 491.50 |
| 2012-10-31 | 91,700 | 93,500 | 91,100 | 93,500 | 423 | 467.50 |
| 2012-10-30 | 91,200 | 91,500 | 90,400 | 90,400 | 56 | 452 |
| 2012-10-29 | 91,000 | 91,300 | 90,900 | 91,200 | 180 | 456 |
| 2012-10-26 | 91,000 | 91,200 | 90,700 | 90,800 | 178 | 454 |
| 2012-10-25 | 90,200 | 90,500 | 89,900 | 90,500 | 79 | 452.50 |
| 2012-10-24 | 90,100 | 90,800 | 89,700 | 90,800 | 325 | 454 |
| 2012-10-23 | 89,000 | 91,200 | 88,900 | 91,000 | 595 | 455 |
| 2012-10-22 | 88,900 | 89,500 | 87,800 | 88,900 | 21 | 444.50 |
| 2012-10-19 | 89,000 | 89,700 | 88,500 | 89,700 | 194 | 448.50 |
| 2012-10-18 | 88,500 | 89,500 | 88,500 | 88,900 | 373 | 444.50 |
| 2012-10-17 | 88,600 | 89,600 | 88,300 | 89,000 | 170 | 445 |
| 2012-10-16 | 88,500 | 89,000 | 88,000 | 89,000 | 58 | 445 |
| 2012-10-15 | 87,200 | 89,000 | 87,200 | 88,900 | 85 | 444.50 |
| 2012-10-12 | 87,000 | 88,800 | 87,000 | 88,500 | 216 | 442.50 |
| 2012-10-11 | 86,900 | 88,000 | 86,900 | 87,600 | 230 | 438 |
| 2012-10-10 | 88,000 | 88,100 | 87,200 | 88,000 | 69 | 440 |
| 2012-10-09 | 88,000 | 92,000 | 88,000 | 90,900 | 115 | 454.50 |
| 2012-10-05 | 88,800 | 90,000 | 88,700 | 89,100 | 107 | 445.50 |
| 2012-10-04 | 89,500 | 89,500 | 88,000 | 88,900 | 47 | 444.50 |
| 2012-10-03 | 88,900 | 89,200 | 88,700 | 89,200 | 41 | 446 |
| 2012-10-02 | 86,500 | 88,800 | 86,500 | 88,500 | 107 | 442.50 |
| 2012-10-01 | 86,700 | 87,500 | 86,100 | 86,100 | 19 | 430.50 |
| 2012-09-28 | 86,000 | 87,500 | 86,000 | 86,700 | 60 | 433.50 |
| 2012-09-27 | 87,700 | 87,700 | 84,200 | 86,000 | 55 | 430 |
| 2012-09-26 | 86,200 | 86,400 | 86,200 | 86,200 | 15 | 431 |
| 2012-09-25 | 86,600 | 88,000 | 86,400 | 88,000 | 29 | 440 |
| 2012-09-24 | 85,500 | 88,800 | 85,500 | 88,400 | 149 | 442 |
| 2012-09-21 | 84,000 | 85,300 | 84,000 | 84,400 | 41 | 422 |
| 2012-09-20 | 86,000 | 86,000 | 84,800 | 84,800 | 32 | 424 |
| 2012-09-19 | 85,500 | 86,200 | 84,500 | 86,200 | 407 | 431 |
| 2012-09-18 | 85,100 | 85,100 | 84,800 | 85,000 | 165 | 425 |
| 2012-09-14 | 85,500 | 85,500 | 85,000 | 85,100 | 113 | 425.50 |
| 2012-09-13 | 86,300 | 86,300 | 85,500 | 85,500 | 62 | 427.50 |
| 2012-09-12 | 85,000 | 86,900 | 84,800 | 86,800 | 265 | 434 |
| 2012-09-11 | 84,300 | 84,500 | 83,800 | 84,300 | 102 | 421.50 |
| 2012-09-10 | 84,000 | 84,600 | 83,200 | 84,500 | 110 | 422.50 |
| 2012-09-07 | 83,000 | 83,500 | 82,000 | 83,000 | 159 | 415 |
| 2012-09-06 | 81,400 | 82,500 | 81,400 | 82,000 | 125 | 410 |
| 2012-09-05 | 82,200 | 82,200 | 82,000 | 82,000 | 20 | 410 |
| 2012-09-04 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 410 |
| 2012-09-03 | 82,200 | 82,200 | 82,000 | 82,000 | 5 | 410 |
| 2012-08-31 | 81,600 | 83,300 | 81,000 | 82,200 | 132 | 411 |
| 2012-08-30 | 82,200 | 83,300 | 82,000 | 82,000 | 66 | 410 |
| 2012-08-29 | 81,500 | 82,200 | 81,100 | 82,000 | 54 | 410 |
| 2012-08-28 | 81,600 | 81,600 | 81,000 | 81,000 | 73 | 405 |
| 2012-08-27 | 82,000 | 82,000 | 81,100 | 81,600 | 63 | 408 |
| 2012-08-24 | 82,100 | 82,200 | 81,900 | 82,000 | 72 | 410 |
| 2012-08-23 | 82,000 | 82,300 | 81,700 | 82,300 | 228 | 411.50 |
| 2012-08-22 | 82,500 | 83,000 | 81,700 | 81,800 | 227 | 409 |
| 2012-08-21 | 82,300 | 83,000 | 81,800 | 82,500 | 478 | 412.50 |
| 2012-08-20 | 82,700 | 82,700 | 81,700 | 81,800 | 266 | 409 |
| 2012-08-17 | 82,300 | 82,700 | 81,600 | 82,700 | 477 | 413.50 |
| 2012-08-16 | 82,700 | 83,000 | 80,400 | 82,000 | 687 | 410 |
| 2012-08-15 | 88,100 | 88,200 | 82,700 | 83,200 | 741 | 416 |
| 2012-08-14 | 91,800 | 92,500 | 90,000 | 90,000 | 296 | 450 |
| 2012-08-13 | 90,700 | 91,800 | 90,100 | 91,800 | 36 | 459 |
| 2012-08-10 | 89,300 | 91,000 | 89,300 | 90,700 | 24 | 453.50 |
| 2012-08-09 | 91,600 | 92,000 | 90,800 | 90,800 | 15 | 454 |
| 2012-08-08 | 89,500 | 93,000 | 89,500 | 92,900 | 123 | 464.50 |
| 2012-08-07 | 85,900 | 89,000 | 85,900 | 88,000 | 102 | 440 |
| 2012-08-06 | 84,400 | 84,600 | 84,400 | 84,400 | 29 | 422 |
| 2012-08-03 | 84,400 | 85,300 | 84,200 | 84,400 | 62 | 422 |
| 2012-08-02 | 84,900 | 90,400 | 84,900 | 88,900 | 47 | 444.50 |
| 2012-08-01 | 84,300 | 84,800 | 84,000 | 84,800 | 11 | 424 |
| 2012-07-31 | 84,000 | 87,000 | 84,000 | 87,000 | 18 | 435 |
| 2012-07-30 | 84,300 | 84,300 | 84,000 | 84,000 | 34 | 420 |
| 2012-07-27 | 83,000 | 84,900 | 83,000 | 83,400 | 29 | 417 |
| 2012-07-26 | 81,500 | 83,200 | 81,500 | 82,700 | 34 | 413.50 |
| 2012-07-25 | 83,000 | 83,000 | 83,000 | 83,000 | 32 | 415 |
| 2012-07-24 | 83,000 | 84,000 | 82,000 | 83,700 | 122 | 418.50 |
| 2012-07-23 | 83,000 | 83,700 | 83,000 | 83,700 | 22 | 418.50 |
| 2012-07-20 | 83,000 | 83,800 | 82,500 | 82,500 | 37 | 412.50 |
| 2012-07-19 | 83,000 | 84,000 | 83,000 | 83,900 | 14 | 419.50 |
| 2012-07-18 | 83,000 | 83,400 | 83,000 | 83,000 | 18 | 415 |
| 2012-07-17 | 81,500 | 83,500 | 81,500 | 83,000 | 27 | 415 |
| 2012-07-13 | 80,900 | 82,700 | 80,900 | 81,500 | 72 | 407.50 |
| 2012-07-12 | 82,200 | 83,000 | 82,200 | 82,700 | 25 | 413.50 |
| 2012-07-11 | 82,000 | 85,000 | 82,000 | 85,000 | 56 | 425 |
| 2012-07-10 | 84,200 | 85,000 | 84,200 | 85,000 | 12 | 425 |
| 2012-07-09 | 85,000 | 85,000 | 85,000 | 85,000 | 17 | 425 |
| 2012-07-06 | 85,200 | 86,600 | 85,200 | 85,500 | 29 | 427.50 |
| 2012-07-05 | 85,000 | 85,200 | 85,000 | 85,000 | 24 | 425 |
| 2012-07-04 | 85,100 | 85,900 | 85,100 | 85,300 | 24 | 426.50 |
| 2012-07-03 | 86,000 | 86,000 | 84,900 | 85,100 | 63 | 425.50 |
| 2012-07-02 | 86,600 | 87,000 | 85,500 | 86,000 | 49 | 430 |
| 2012-06-29 | 84,200 | 86,000 | 84,000 | 85,200 | 76 | 426 |
| 2012-06-28 | 83,400 | 85,700 | 83,400 | 85,200 | 79 | 426 |
| 2012-06-27 | 85,000 | 85,000 | 83,500 | 84,000 | 43 | 420 |
| 2012-06-26 | 85,300 | 85,400 | 85,300 | 85,300 | 15 | 426.50 |
| 2012-06-25 | 86,400 | 86,800 | 85,200 | 85,300 | 43 | 426.50 |
| 2012-06-22 | 86,600 | 88,100 | 86,600 | 87,500 | 44 | 437.50 |
| 2012-06-21 | 87,000 | 88,200 | 86,800 | 88,200 | 26 | 441 |
| 2012-06-20 | 87,000 | 87,500 | 86,200 | 86,800 | 47 | 434 |
| 2012-06-19 | 87,200 | 87,200 | 86,500 | 86,500 | 26 | 432.50 |
| 2012-06-18 | 87,500 | 88,700 | 86,200 | 87,200 | 41 | 436 |
| 2012-06-15 | 87,000 | 88,500 | 86,400 | 87,500 | 20 | 437.50 |
| 2012-06-14 | 86,000 | 87,200 | 86,000 | 87,200 | 47 | 436 |
| 2012-06-13 | 88,900 | 90,000 | 88,900 | 88,900 | 11 | 444.50 |
| 2012-06-12 | 86,400 | 89,900 | 85,400 | 89,600 | 13 | 448 |
| 2012-06-11 | 87,300 | 90,900 | 87,300 | 90,900 | 37 | 454.50 |
| 2012-06-08 | 88,500 | 88,500 | 86,500 | 87,100 | 9 | 435.50 |
| 2012-06-07 | 86,500 | 89,500 | 86,500 | 89,500 | 11 | 447.50 |
| 2012-06-06 | 86,800 | 86,800 | 84,600 | 85,400 | 21 | 427 |
| 2012-06-05 | 83,100 | 86,600 | 83,100 | 86,600 | 5 | 433 |
| 2012-06-04 | 83,500 | 85,000 | 83,500 | 84,100 | 26 | 420.50 |
| 2012-06-01 | 89,300 | 90,300 | 86,100 | 87,600 | 59 | 438 |
| 2012-05-31 | 86,800 | 95,300 | 86,000 | 95,100 | 121 | 475.50 |
| 2012-05-30 | 85,000 | 86,800 | 85,000 | 86,800 | 11 | 434 |
| 2012-05-29 | 85,200 | 85,200 | 85,000 | 85,000 | 11 | 425 |
| 2012-05-25 | 84,500 | 85,100 | 84,500 | 85,100 | 32 | 425.50 |
| 2012-05-24 | 83,500 | 88,000 | 83,500 | 87,500 | 36 | 437.50 |
| 2012-05-23 | 84,500 | 85,000 | 83,100 | 83,200 | 34 | 416 |
| 2012-05-22 | 85,100 | 85,100 | 85,000 | 85,000 | 8 | 425 |
| 2012-05-21 | 84,500 | 85,800 | 84,500 | 85,800 | 18 | 429 |
| 2012-05-18 | 84,200 | 85,500 | 83,800 | 85,000 | 65 | 425 |
| 2012-05-17 | 85,500 | 87,100 | 84,300 | 87,000 | 48 | 435 |
| 2012-05-16 | 88,000 | 88,000 | 86,200 | 87,000 | 31 | 435 |
| 2012-05-15 | 86,900 | 90,000 | 86,000 | 88,000 | 119 | 440 |
| 2012-05-14 | 87,000 | 88,100 | 87,000 | 88,000 | 58 | 440 |
| 2012-05-11 | 90,500 | 91,000 | 89,700 | 90,000 | 123 | 450 |
| 2012-05-10 | 92,000 | 92,000 | 90,500 | 90,500 | 47 | 452.50 |
| 2012-05-09 | 92,500 | 92,500 | 90,300 | 90,500 | 55 | 452.50 |
| 2012-05-08 | 93,700 | 93,700 | 90,000 | 93,100 | 62 | 465.50 |
| 2012-05-07 | 91,800 | 91,800 | 89,600 | 90,700 | 136 | 453.50 |
| 2012-05-02 | 94,900 | 95,200 | 93,700 | 95,200 | 26 | 476 |
| 2012-05-01 | 96,000 | 96,000 | 93,500 | 94,900 | 24 | 474.50 |
| 2012-04-27 | 97,500 | 97,700 | 92,500 | 97,600 | 65 | 488 |
| 2012-04-26 | 97,400 | 97,900 | 95,500 | 97,900 | 56 | 489.50 |
| 2012-04-25 | 95,000 | 96,500 | 93,100 | 96,500 | 26 | 482.50 |
| 2012-04-24 | 90,000 | 94,000 | 90,000 | 94,000 | 40 | 470 |
| 2012-04-23 | 93,200 | 94,000 | 92,000 | 92,000 | 42 | 460 |
| 2012-04-20 | 94,800 | 95,300 | 94,500 | 94,800 | 19 | 474 |
| 2012-04-19 | 94,000 | 94,900 | 93,800 | 94,800 | 36 | 474 |
| 2012-04-18 | 94,000 | 94,600 | 94,000 | 94,600 | 9 | 473 |
| 2012-04-17 | 94,400 | 94,400 | 93,300 | 93,600 | 8 | 468 |
| 2012-04-16 | 92,500 | 93,000 | 92,300 | 93,000 | 11 | 465 |
| 2012-04-13 | 93,200 | 95,000 | 93,200 | 94,900 | 36 | 474.50 |
| 2012-04-12 | 93,200 | 93,200 | 92,800 | 93,200 | 17 | 466 |
| 2012-04-11 | 91,700 | 92,100 | 90,600 | 91,500 | 27 | 457.50 |
| 2012-04-10 | 92,100 | 94,200 | 92,000 | 94,200 | 19 | 471 |
| 2012-04-09 | 91,200 | 93,100 | 91,000 | 92,100 | 62 | 460.50 |
| 2012-04-06 | 96,700 | 96,700 | 92,500 | 95,000 | 45 | 475 |
| 2012-04-05 | 96,100 | 97,400 | 96,100 | 97,400 | 72 | 487 |
| 2012-04-04 | 99,300 | 99,300 | 97,000 | 97,200 | 78 | 486 |
| 2012-04-03 | 99,000 | 99,000 | 98,100 | 98,600 | 53 | 493 |
| 2012-04-02 | 98,500 | 98,600 | 97,500 | 98,500 | 122 | 492.50 |
| 2012-03-30 | 96,500 | 98,000 | 96,000 | 97,100 | 127 | 485.50 |
| 2012-03-29 | 97,000 | 98,000 | 96,500 | 97,100 | 56 | 485.50 |
| 2012-03-28 | 97,700 | 97,700 | 97,000 | 97,000 | 16 | 485 |
| 2012-03-27 | 97,800 | 97,800 | 97,000 | 97,600 | 40 | 488 |
| 2012-03-26 | 99,600 | 99,600 | 97,500 | 97,800 | 99 | 489 |
| 2012-03-23 | 97,900 | 99,300 | 97,000 | 99,300 | 149 | 496.50 |
| 2012-03-22 | 95,500 | 98,700 | 95,500 | 97,800 | 160 | 489 |
| 2012-03-21 | 93,000 | 95,700 | 93,000 | 95,500 | 248 | 477.50 |
| 2012-03-19 | 91,000 | 93,400 | 90,800 | 92,000 | 165 | 460 |
| 2012-03-16 | 92,000 | 92,000 | 90,000 | 90,900 | 152 | 454.50 |
| 2012-03-15 | 93,800 | 93,800 | 91,000 | 92,500 | 159 | 462.50 |
| 2012-03-14 | 91,800 | 93,700 | 91,500 | 93,700 | 252 | 468.50 |
| 2012-03-13 | 92,100 | 92,300 | 91,300 | 91,700 | 188 | 458.50 |
| 2012-03-12 | 89,000 | 91,100 | 88,800 | 90,500 | 196 | 452.50 |
| 2012-03-09 | 88,000 | 88,800 | 87,800 | 88,500 | 142 | 442.50 |
| 2012-03-08 | 85,700 | 87,400 | 85,700 | 87,400 | 63 | 437 |
| 2012-03-07 | 85,000 | 86,400 | 84,700 | 85,500 | 153 | 427.50 |
| 2012-03-06 | 87,000 | 87,000 | 86,500 | 86,500 | 104 | 432.50 |
| 2012-03-05 | 86,500 | 87,000 | 86,000 | 87,000 | 43 | 435 |
| 2012-03-02 | 83,000 | 86,600 | 82,800 | 86,500 | 195 | 432.50 |
| 2012-03-01 | 86,000 | 86,200 | 84,300 | 84,400 | 114 | 422 |
| 2012-02-29 | 86,400 | 87,500 | 85,500 | 87,500 | 122 | 437.50 |
| 2012-02-28 | 87,800 | 88,800 | 85,700 | 86,100 | 140 | 430.50 |
| 2012-02-27 | 88,700 | 89,200 | 87,500 | 89,000 | 108 | 445 |
| 2012-02-24 | 87,900 | 87,900 | 86,000 | 87,500 | 85 | 437.50 |
| 2012-02-23 | 84,500 | 86,800 | 83,500 | 86,800 | 315 | 434 |
| 2012-02-22 | 82,800 | 84,200 | 82,600 | 83,800 | 213 | 419 |
| 2012-02-21 | 83,300 | 83,300 | 81,400 | 82,300 | 162 | 411.50 |
| 2012-02-20 | 83,200 | 83,500 | 82,500 | 82,700 | 46 | 413.50 |
| 2012-02-17 | 82,600 | 83,200 | 82,100 | 83,200 | 129 | 416 |
| 2012-02-16 | 83,000 | 83,500 | 81,900 | 82,100 | 79 | 410.50 |
| 2012-02-15 | 81,400 | 82,700 | 80,600 | 82,600 | 157 | 413 |
| 2012-02-14 | 80,300 | 81,000 | 80,000 | 81,000 | 94 | 405 |
| 2012-02-13 | 81,000 | 81,700 | 79,000 | 80,000 | 436 | 400 |
| 2012-02-10 | 84,800 | 84,800 | 82,600 | 82,600 | 225 | 413 |
| 2012-02-09 | 84,600 | 85,000 | 83,900 | 84,700 | 262 | 423.50 |
| 2012-02-08 | 83,800 | 84,900 | 83,100 | 84,000 | 368 | 420 |
| 2012-02-07 | 82,500 | 84,500 | 81,900 | 83,400 | 460 | 417 |
| 2012-02-06 | 81,500 | 81,800 | 81,100 | 81,700 | 152 | 408.50 |
| 2012-02-03 | 80,500 | 82,200 | 80,500 | 80,800 | 295 | 404 |
| 2012-02-02 | 80,600 | 81,200 | 80,600 | 80,800 | 224 | 404 |
| 2012-02-01 | 81,000 | 81,000 | 79,900 | 80,500 | 169 | 402.50 |
| 2012-01-31 | 79,700 | 82,500 | 79,100 | 82,500 | 245 | 412.50 |
| 2012-01-30 | 80,200 | 80,200 | 79,300 | 79,700 | 110 | 398.50 |
| 2012-01-27 | 79,200 | 80,300 | 79,100 | 80,300 | 229 | 401.50 |
| 2012-01-26 | 80,400 | 80,500 | 79,500 | 80,000 | 273 | 400 |
| 2012-01-25 | 81,000 | 81,200 | 80,300 | 80,500 | 208 | 402.50 |
| 2012-01-24 | 81,300 | 81,400 | 80,700 | 81,000 | 59 | 405 |
| 2012-01-23 | 81,800 | 82,000 | 80,800 | 81,100 | 153 | 405.50 |
| 2012-01-20 | 83,900 | 83,900 | 80,300 | 80,900 | 271 | 404.50 |
| 2012-01-19 | 83,400 | 83,800 | 80,500 | 82,900 | 305 | 414.50 |
| 2012-01-18 | 82,000 | 83,500 | 81,800 | 83,200 | 167 | 416 |
| 2012-01-17 | 80,000 | 81,500 | 80,000 | 81,500 | 319 | 407.50 |
| 2012-01-16 | 80,000 | 80,600 | 79,500 | 80,400 | 170 | 402 |
| 2012-01-13 | 80,100 | 80,100 | 78,500 | 79,400 | 1,051 | 397 |
| 2012-01-12 | 81,000 | 82,100 | 80,200 | 80,200 | 617 | 401 |
| 2012-01-11 | 81,000 | 81,300 | 80,600 | 81,000 | 147 | 405 |
| 2012-01-10 | 82,000 | 82,200 | 81,500 | 81,900 | 144 | 409.50 |
| 2012-01-06 | 83,000 | 83,000 | 81,200 | 81,700 | 200 | 408.50 |
| 2012-01-05 | 85,500 | 86,000 | 82,900 | 83,600 | 142 | 418 |
| 2012-01-04 | 87,400 | 87,400 | 84,700 | 84,800 | 79 | 424 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株