2393 (株)日本ケアサプライ 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 | 56,100 | 56,900 | 56,100 | 56,200 | 143 | 562 |
| 2012-12-27 | 56,400 | 56,800 | 56,000 | 56,000 | 50 | 560 |
| 2012-12-26 | 56,700 | 56,700 | 56,000 | 56,500 | 24 | 565 |
| 2012-12-25 | 56,100 | 56,800 | 56,000 | 56,200 | 86 | 562 |
| 2012-12-21 | 56,400 | 57,200 | 55,800 | 56,300 | 204 | 563 |
| 2012-12-20 | 56,400 | 56,400 | 55,800 | 56,000 | 106 | 560 |
| 2012-12-19 | 56,500 | 56,600 | 56,000 | 56,400 | 78 | 564 |
| 2012-12-18 | 56,000 | 56,900 | 56,000 | 56,800 | 50 | 568 |
| 2012-12-17 | 56,500 | 56,700 | 55,800 | 56,700 | 127 | 567 |
| 2012-12-14 | 56,400 | 56,400 | 55,900 | 56,000 | 23 | 560 |
| 2012-12-13 | 56,200 | 56,300 | 55,900 | 56,300 | 22 | 563 |
| 2012-12-12 | 56,300 | 56,500 | 56,000 | 56,000 | 20 | 560 |
| 2012-12-11 | 55,800 | 56,400 | 55,800 | 56,300 | 11 | 563 |
| 2012-12-10 | 57,200 | 57,200 | 55,600 | 55,800 | 126 | 558 |
| 2012-12-07 | 55,700 | 57,200 | 55,700 | 57,200 | 57 | 572 |
| 2012-12-06 | 56,400 | 56,500 | 55,700 | 56,000 | 22 | 560 |
| 2012-12-05 | 56,300 | 56,400 | 55,500 | 56,400 | 21 | 564 |
| 2012-12-04 | 55,700 | 56,800 | 55,600 | 55,700 | 108 | 557 |
| 2012-12-03 | 56,000 | 56,000 | 55,400 | 56,000 | 24 | 560 |
| 2012-11-30 | 55,300 | 55,900 | 55,100 | 55,500 | 32 | 555 |
| 2012-11-29 | 55,900 | 56,400 | 55,900 | 56,000 | 13 | 560 |
| 2012-11-28 | 55,500 | 56,000 | 55,500 | 55,500 | 28 | 555 |
| 2012-11-27 | 55,400 | 56,300 | 55,400 | 56,300 | 10 | 563 |
| 2012-11-26 | 55,500 | 55,600 | 55,400 | 55,400 | 21 | 554 |
| 2012-11-22 | 55,600 | 55,700 | 55,300 | 55,400 | 64 | 554 |
| 2012-11-21 | 56,400 | 56,600 | 56,000 | 56,100 | 19 | 561 |
| 2012-11-20 | 56,400 | 56,500 | 55,900 | 56,400 | 23 | 564 |
| 2012-11-19 | 56,000 | 56,600 | 55,500 | 55,700 | 30 | 557 |
| 2012-11-16 | 55,800 | 56,100 | 55,800 | 56,000 | 42 | 560 |
| 2012-11-15 | 56,000 | 56,000 | 55,800 | 55,800 | 50 | 558 |
| 2012-11-14 | 56,700 | 56,700 | 56,000 | 56,100 | 15 | 561 |
| 2012-11-13 | 56,800 | 56,800 | 56,100 | 56,800 | 12 | 568 |
| 2012-11-12 | 56,600 | 56,700 | 55,700 | 56,600 | 12 | 566 |
| 2012-11-09 | 55,300 | 55,700 | 54,500 | 55,700 | 16 | 557 |
| 2012-11-08 | 55,600 | 56,100 | 55,100 | 55,300 | 25 | 553 |
| 2012-11-07 | 56,100 | 56,700 | 56,100 | 56,600 | 6 | 566 |
| 2012-11-06 | 57,000 | 57,000 | 56,000 | 56,100 | 43 | 561 |
| 2012-11-05 | 57,600 | 57,600 | 56,900 | 56,900 | 12 | 569 |
| 2012-11-02 | 57,500 | 57,500 | 56,600 | 56,600 | 38 | 566 |
| 2012-11-01 | 56,100 | 57,000 | 56,100 | 57,000 | 19 | 570 |
| 2012-10-31 | 57,000 | 57,200 | 56,500 | 56,500 | 30 | 565 |
| 2012-10-30 | 57,400 | 57,500 | 55,000 | 56,900 | 14 | 569 |
| 2012-10-29 | 57,500 | 57,500 | 56,500 | 57,000 | 16 | 570 |
| 2012-10-26 | 56,800 | 57,500 | 56,800 | 57,500 | 14 | 575 |
| 2012-10-25 | 56,900 | 57,500 | 56,700 | 56,700 | 50 | 567 |
| 2012-10-24 | 56,200 | 57,000 | 56,200 | 56,900 | 22 | 569 |
| 2012-10-23 | 56,600 | 56,600 | 56,200 | 56,200 | 11 | 562 |
| 2012-10-22 | 56,000 | 56,400 | 55,800 | 56,400 | 10 | 564 |
| 2012-10-19 | 56,700 | 57,000 | 56,300 | 56,300 | 17 | 563 |
| 2012-10-18 | 56,600 | 56,700 | 56,200 | 56,300 | 6 | 563 |
| 2012-10-17 | 56,300 | 56,500 | 55,700 | 55,700 | 9 | 557 |
| 2012-10-16 | 56,000 | 56,700 | 56,000 | 56,500 | 29 | 565 |
| 2012-10-15 | 54,500 | 55,100 | 54,500 | 55,100 | 6 | 551 |
| 2012-10-12 | 54,600 | 55,000 | 54,500 | 55,000 | 4 | 550 |
| 2012-10-11 | 54,500 | 54,600 | 54,200 | 54,600 | 6 | 546 |
| 2012-10-10 | 53,000 | 54,500 | 53,000 | 54,500 | 10 | 545 |
| 2012-10-09 | 52,500 | 53,200 | 52,500 | 53,000 | 33 | 530 |
| 2012-10-05 | 53,700 | 53,800 | 53,300 | 53,800 | 6 | 538 |
| 2012-10-04 | 55,000 | 55,000 | 53,000 | 53,000 | 17 | 530 |
| 2012-10-03 | 54,900 | 55,000 | 54,900 | 55,000 | 5 | 550 |
| 2012-10-02 | 55,000 | 55,000 | 54,100 | 54,200 | 12 | 542 |
| 2012-10-01 | 56,100 | 56,200 | 55,000 | 55,000 | 9 | 550 |
| 2012-09-28 | 56,000 | 56,300 | 55,400 | 55,400 | 26 | 554 |
| 2012-09-27 | 55,000 | 55,100 | 55,000 | 55,100 | 31 | 551 |
| 2012-09-26 | 55,500 | 55,500 | 54,000 | 55,000 | 8 | 550 |
| 2012-09-25 | 56,700 | 56,900 | 55,600 | 55,600 | 34 | 556 |
| 2012-09-24 | 56,000 | 56,400 | 56,000 | 56,000 | 12 | 560 |
| 2012-09-21 | 56,000 | 56,600 | 55,900 | 55,900 | 33 | 559 |
| 2012-09-20 | 55,700 | 56,000 | 54,100 | 55,800 | 35 | 558 |
| 2012-09-19 | 55,100 | 55,800 | 54,600 | 55,800 | 21 | 558 |
| 2012-09-18 | 56,000 | 56,000 | 55,100 | 55,100 | 16 | 551 |
| 2012-09-14 | 56,000 | 56,000 | 56,000 | 56,000 | 13 | 560 |
| 2012-09-13 | 55,000 | 56,300 | 55,000 | 56,000 | 51 | 560 |
| 2012-09-12 | 55,300 | 55,300 | 55,000 | 55,000 | 5 | 550 |
| 2012-09-11 | 56,600 | 56,600 | 55,000 | 55,000 | 25 | 550 |
| 2012-09-10 | 55,500 | 56,400 | 55,500 | 56,400 | 9 | 564 |
| 2012-09-07 | 56,200 | 56,500 | 55,600 | 56,500 | 42 | 565 |
| 2012-09-06 | 55,900 | 56,100 | 55,000 | 56,100 | 75 | 561 |
| 2012-09-05 | 54,600 | 55,900 | 54,600 | 55,900 | 18 | 559 |
| 2012-09-04 | 56,500 | 56,500 | 54,600 | 55,400 | 56 | 554 |
| 2012-09-03 | 55,000 | 57,400 | 54,300 | 56,100 | 55 | 561 |
| 2012-08-31 | 54,300 | 55,900 | 54,000 | 55,200 | 106 | 552 |
| 2012-08-30 | 54,500 | 55,800 | 54,200 | 54,300 | 50 | 543 |
| 2012-08-29 | 55,300 | 55,500 | 55,000 | 55,500 | 5 | 555 |
| 2012-08-28 | 55,400 | 56,100 | 55,200 | 55,500 | 48 | 555 |
| 2012-08-27 | 55,000 | 56,500 | 54,000 | 55,100 | 97 | 551 |
| 2012-08-24 | 54,000 | 55,000 | 54,000 | 55,000 | 52 | 550 |
| 2012-08-23 | 53,800 | 54,800 | 53,800 | 54,600 | 23 | 546 |
| 2012-08-22 | 54,700 | 54,700 | 54,200 | 54,200 | 14 | 542 |
| 2012-08-21 | 54,000 | 54,700 | 53,900 | 54,700 | 34 | 547 |
| 2012-08-20 | 52,800 | 53,100 | 52,400 | 53,000 | 39 | 530 |
| 2012-08-17 | 51,800 | 52,400 | 51,800 | 52,000 | 29 | 520 |
| 2012-08-16 | 51,400 | 51,800 | 51,400 | 51,700 | 13 | 517 |
| 2012-08-15 | 51,100 | 51,800 | 51,000 | 51,000 | 11 | 510 |
| 2012-08-14 | 51,300 | 52,200 | 50,900 | 51,600 | 31 | 516 |
| 2012-08-13 | 51,100 | 51,100 | 50,800 | 50,900 | 21 | 509 |
| 2012-08-10 | 50,800 | 51,300 | 50,800 | 51,100 | 15 | 511 |
| 2012-08-09 | 51,300 | 51,300 | 50,900 | 50,900 | 5 | 509 |
| 2012-08-08 | 51,000 | 51,000 | 50,800 | 50,800 | 17 | 508 |
| 2012-08-07 | 52,000 | 52,300 | 51,700 | 51,700 | 37 | 517 |
| 2012-08-06 | 52,700 | 52,900 | 52,700 | 52,900 | 32 | 529 |
| 2012-08-03 | 52,100 | 52,600 | 50,100 | 52,600 | 47 | 526 |
| 2012-08-02 | 53,200 | 53,200 | 52,700 | 53,100 | 10 | 531 |
| 2012-08-01 | 53,900 | 53,900 | 51,100 | 53,300 | 90 | 533 |
| 2012-07-31 | 51,500 | 53,900 | 51,500 | 53,800 | 17 | 538 |
| 2012-07-30 | 52,700 | 52,700 | 52,300 | 52,700 | 5 | 527 |
| 2012-07-27 | 52,900 | 52,900 | 51,700 | 51,700 | 8 | 517 |
| 2012-07-26 | 51,800 | 52,300 | 51,100 | 51,600 | 28 | 516 |
| 2012-07-25 | 54,400 | 55,300 | 50,300 | 50,800 | 162 | 508 |
| 2012-07-24 | 54,100 | 54,900 | 53,100 | 53,200 | 62 | 532 |
| 2012-07-23 | 55,100 | 55,400 | 53,000 | 54,000 | 51 | 540 |
| 2012-07-20 | 56,800 | 56,800 | 54,800 | 55,600 | 19 | 556 |
| 2012-07-19 | 56,800 | 56,900 | 56,000 | 56,900 | 49 | 569 |
| 2012-07-18 | 55,400 | 56,900 | 55,400 | 56,900 | 84 | 569 |
| 2012-07-17 | 55,400 | 55,400 | 54,300 | 55,400 | 37 | 554 |
| 2012-07-13 | 53,500 | 55,100 | 53,500 | 55,100 | 74 | 551 |
| 2012-07-12 | 53,400 | 54,000 | 52,800 | 53,600 | 44 | 536 |
| 2012-07-11 | 54,400 | 54,400 | 52,600 | 53,000 | 60 | 530 |
| 2012-07-10 | 53,000 | 54,500 | 52,000 | 53,900 | 169 | 539 |
| 2012-07-09 | 51,500 | 54,400 | 51,500 | 52,800 | 60 | 528 |
| 2012-07-06 | 52,100 | 52,100 | 51,200 | 51,300 | 16 | 513 |
| 2012-07-05 | 51,600 | 52,200 | 51,400 | 51,400 | 18 | 514 |
| 2012-07-04 | 53,000 | 53,000 | 51,000 | 51,500 | 112 | 515 |
| 2012-07-03 | 52,600 | 53,000 | 52,100 | 52,300 | 51 | 523 |
| 2012-07-02 | 52,000 | 52,300 | 51,700 | 52,000 | 18 | 520 |
| 2012-06-29 | 52,000 | 52,000 | 51,300 | 51,900 | 13 | 519 |
| 2012-06-28 | 52,000 | 52,000 | 51,200 | 51,200 | 27 | 512 |
| 2012-06-27 | 50,500 | 51,000 | 50,200 | 51,000 | 42 | 510 |
| 2012-06-26 | 51,900 | 51,900 | 51,000 | 51,000 | 19 | 510 |
| 2012-06-25 | 51,900 | 51,900 | 51,300 | 51,400 | 37 | 514 |
| 2012-06-22 | 51,500 | 51,500 | 51,200 | 51,500 | 11 | 515 |
| 2012-06-21 | 51,400 | 52,000 | 51,000 | 51,500 | 39 | 515 |
| 2012-06-20 | 50,400 | 50,400 | 50,400 | 50,400 | 5 | 504 |
| 2012-06-19 | 50,800 | 50,900 | 50,600 | 50,600 | 7 | 506 |
| 2012-06-18 | 50,400 | 50,400 | 50,300 | 50,400 | 24 | 504 |
| 2012-06-15 | 49,600 | 50,400 | 49,600 | 49,800 | 26 | 498 |
| 2012-06-14 | 49,600 | 50,200 | 49,600 | 50,200 | 10 | 502 |
| 2012-06-13 | 49,550 | 49,800 | 49,550 | 49,800 | 2 | 498 |
| 2012-06-12 | 50,300 | 50,300 | 49,650 | 49,650 | 11 | 496.50 |
| 2012-06-11 | 49,550 | 49,550 | 49,550 | 49,550 | 5 | 495.50 |
| 2012-06-08 | 49,350 | 50,500 | 49,350 | 49,600 | 11 | 496 |
| 2012-06-07 | 48,950 | 49,200 | 48,200 | 48,650 | 14 | 486.50 |
| 2012-06-06 | 48,950 | 48,950 | 48,500 | 48,950 | 16 | 489.50 |
| 2012-06-05 | 48,750 | 48,950 | 48,050 | 48,950 | 12 | 489.50 |
| 2012-06-04 | 49,100 | 49,100 | 47,050 | 48,750 | 75 | 487.50 |
| 2012-06-01 | 49,500 | 49,500 | 49,050 | 49,050 | 23 | 490.50 |
| 2012-05-31 | 49,150 | 50,500 | 49,150 | 49,500 | 36 | 495 |
| 2012-05-30 | 50,000 | 50,100 | 49,750 | 49,750 | 14 | 497.50 |
| 2012-05-29 | 51,000 | 51,000 | 50,000 | 50,000 | 3 | 500 |
| 2012-05-28 | 51,100 | 51,600 | 51,100 | 51,600 | 4 | 516 |
| 2012-05-25 | 52,900 | 53,000 | 52,000 | 52,900 | 62 | 529 |
| 2012-05-24 | 51,000 | 51,400 | 49,500 | 50,900 | 19 | 509 |
| 2012-05-23 | 49,800 | 50,800 | 49,600 | 50,800 | 23 | 508 |
| 2012-05-22 | 49,200 | 49,900 | 48,800 | 49,900 | 21 | 499 |
| 2012-05-21 | 48,350 | 49,500 | 48,350 | 49,500 | 22 | 495 |
| 2012-05-18 | 48,600 | 48,950 | 48,400 | 48,400 | 8 | 484 |
| 2012-05-17 | 49,850 | 49,950 | 48,800 | 48,850 | 22 | 488.50 |
| 2012-05-16 | 49,100 | 49,550 | 49,000 | 49,500 | 19 | 495 |
| 2012-05-15 | 51,100 | 51,100 | 48,750 | 49,500 | 69 | 495 |
| 2012-05-14 | 52,500 | 53,300 | 51,300 | 51,300 | 48 | 513 |
| 2012-05-11 | 51,500 | 52,500 | 51,500 | 52,500 | 12 | 525 |
| 2012-05-10 | 51,800 | 52,200 | 51,500 | 51,500 | 11 | 515 |
| 2012-05-09 | 51,300 | 52,200 | 51,000 | 52,200 | 23 | 522 |
| 2012-05-08 | 51,800 | 53,500 | 51,800 | 52,500 | 24 | 525 |
| 2012-05-07 | 51,900 | 51,900 | 50,000 | 51,800 | 38 | 518 |
| 2012-05-02 | 52,700 | 53,500 | 49,200 | 52,000 | 206 | 520 |
| 2012-05-01 | 53,800 | 53,800 | 52,300 | 52,600 | 23 | 526 |
| 2012-04-27 | 53,500 | 54,000 | 53,500 | 54,000 | 3 | 540 |
| 2012-04-26 | 54,000 | 54,200 | 53,500 | 53,500 | 28 | 535 |
| 2012-04-25 | 54,200 | 54,200 | 53,800 | 54,000 | 47 | 540 |
| 2012-04-24 | 54,000 | 54,500 | 53,500 | 54,200 | 32 | 542 |
| 2012-04-23 | 54,000 | 54,400 | 53,700 | 53,700 | 24 | 537 |
| 2012-04-20 | 53,100 | 54,200 | 53,100 | 53,700 | 29 | 537 |
| 2012-04-19 | 53,000 | 55,100 | 53,000 | 54,900 | 77 | 549 |
| 2012-04-18 | 55,400 | 55,400 | 54,200 | 55,000 | 25 | 550 |
| 2012-04-17 | 53,500 | 55,400 | 53,500 | 55,400 | 21 | 554 |
| 2012-04-16 | 54,500 | 55,000 | 53,500 | 53,600 | 38 | 536 |
| 2012-04-13 | 54,900 | 55,000 | 54,100 | 54,500 | 49 | 545 |
| 2012-04-12 | 55,200 | 55,900 | 54,800 | 54,900 | 34 | 549 |
| 2012-04-11 | 55,100 | 57,000 | 55,100 | 55,200 | 26 | 552 |
| 2012-04-10 | 57,500 | 57,900 | 55,500 | 55,600 | 34 | 556 |
| 2012-04-09 | 56,900 | 57,500 | 56,800 | 57,500 | 36 | 575 |
| 2012-04-06 | 55,500 | 57,700 | 55,300 | 56,800 | 51 | 568 |
| 2012-04-05 | 55,700 | 55,700 | 55,300 | 55,500 | 13 | 555 |
| 2012-04-04 | 56,600 | 57,800 | 55,800 | 55,800 | 34 | 558 |
| 2012-04-03 | 56,400 | 56,900 | 55,800 | 56,600 | 42 | 566 |
| 2012-04-02 | 57,000 | 57,500 | 56,800 | 56,800 | 56 | 568 |
| 2012-03-30 | 57,100 | 57,100 | 56,000 | 56,500 | 27 | 565 |
| 2012-03-29 | 56,000 | 58,000 | 55,200 | 58,000 | 40 | 580 |
| 2012-03-28 | 57,000 | 57,000 | 56,300 | 57,000 | 28 | 570 |
| 2012-03-27 | 59,500 | 59,900 | 57,600 | 58,500 | 85 | 585 |
| 2012-03-26 | 58,600 | 60,000 | 57,000 | 59,300 | 105 | 593 |
| 2012-03-23 | 56,100 | 57,900 | 56,100 | 57,600 | 115 | 576 |
| 2012-03-22 | 57,900 | 58,200 | 56,500 | 57,800 | 145 | 578 |
| 2012-03-21 | 58,200 | 60,500 | 57,800 | 58,000 | 244 | 580 |
| 2012-03-19 | 63,000 | 63,800 | 58,500 | 59,900 | 786 | 599 |
| 2012-03-16 | 53,000 | 63,000 | 53,000 | 60,000 | 1,422 | 600 |
| 2012-03-15 | 52,500 | 53,000 | 52,300 | 53,000 | 24 | 530 |
| 2012-03-14 | 52,200 | 52,400 | 52,200 | 52,400 | 21 | 524 |
| 2012-03-13 | 53,000 | 53,000 | 52,000 | 52,200 | 9 | 522 |
| 2012-03-12 | 52,700 | 53,200 | 52,600 | 53,000 | 39 | 530 |
| 2012-03-09 | 52,000 | 52,500 | 52,000 | 52,200 | 25 | 522 |
| 2012-03-08 | 53,000 | 53,000 | 52,000 | 52,800 | 11 | 528 |
| 2012-03-07 | 53,100 | 53,600 | 52,900 | 53,600 | 40 | 536 |
| 2012-03-06 | 54,500 | 54,500 | 54,200 | 54,300 | 4 | 543 |
| 2012-03-05 | 53,700 | 54,500 | 53,600 | 54,500 | 30 | 545 |
| 2012-03-02 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 539 |
| 2012-03-01 | 54,400 | 54,400 | 53,700 | 54,400 | 27 | 544 |
| 2012-02-29 | 53,600 | 54,400 | 53,600 | 54,400 | 33 | 544 |
| 2012-02-28 | 53,000 | 54,500 | 53,000 | 54,500 | 44 | 545 |
| 2012-02-27 | 52,900 | 54,000 | 52,900 | 53,900 | 45 | 539 |
| 2012-02-24 | 54,000 | 54,000 | 51,800 | 52,000 | 41 | 520 |
| 2012-02-23 | 53,000 | 54,000 | 53,000 | 54,000 | 36 | 540 |
| 2012-02-22 | 51,100 | 53,000 | 51,100 | 53,000 | 50 | 530 |
| 2012-02-21 | 50,500 | 50,500 | 49,600 | 50,500 | 12 | 505 |
| 2012-02-20 | 50,000 | 50,300 | 49,500 | 50,300 | 8 | 503 |
| 2012-02-17 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2012-02-16 | 50,000 | 50,000 | 49,500 | 49,500 | 6 | 495 |
| 2012-02-15 | 49,900 | 49,900 | 49,500 | 49,500 | 15 | 495 |
| 2012-02-14 | 50,000 | 50,000 | 49,850 | 50,000 | 22 | 500 |
| 2012-02-13 | 49,000 | 50,300 | 49,000 | 50,000 | 5 | 500 |
| 2012-02-10 | 50,400 | 50,400 | 48,500 | 50,000 | 18 | 500 |
| 2012-02-09 | 50,500 | 50,500 | 48,500 | 50,400 | 22 | 504 |
| 2012-02-08 | 49,950 | 50,300 | 49,950 | 50,300 | 3 | 503 |
| 2012-02-07 | 49,400 | 49,950 | 49,400 | 49,950 | 3 | 499.50 |
| 2012-02-06 | 51,000 | 51,000 | 49,000 | 49,400 | 16 | 494 |
| 2012-02-03 | 51,500 | 51,500 | 49,500 | 50,700 | 24 | 507 |
| 2012-02-02 | 52,500 | 52,500 | 51,500 | 51,500 | 12 | 515 |
| 2012-02-01 | 53,900 | 53,900 | 53,800 | 53,800 | 58 | 538 |
| 2012-01-31 | 53,500 | 53,900 | 53,500 | 53,900 | 29 | 539 |
| 2012-01-30 | 53,700 | 53,700 | 53,500 | 53,500 | 31 | 535 |
| 2012-01-27 | 53,700 | 53,800 | 53,700 | 53,700 | 9 | 537 |
| 2012-01-26 | 53,200 | 53,600 | 53,200 | 53,600 | 13 | 536 |
| 2012-01-25 | 53,000 | 53,300 | 52,900 | 53,100 | 65 | 531 |
| 2012-01-24 | 51,000 | 52,500 | 51,000 | 52,500 | 80 | 525 |
| 2012-01-23 | 50,500 | 51,500 | 50,500 | 51,400 | 41 | 514 |
| 2012-01-20 | 51,000 | 52,700 | 50,100 | 50,200 | 128 | 502 |
| 2012-01-19 | 53,000 | 53,000 | 51,300 | 51,300 | 104 | 513 |
| 2012-01-18 | 53,500 | 53,700 | 53,100 | 53,300 | 90 | 533 |
| 2012-01-17 | 54,300 | 54,300 | 52,000 | 53,500 | 58 | 535 |
| 2012-01-16 | 54,300 | 54,400 | 53,500 | 54,300 | 77 | 543 |
| 2012-01-13 | 53,900 | 54,300 | 53,900 | 54,300 | 77 | 543 |
| 2012-01-12 | 53,400 | 53,600 | 53,300 | 53,600 | 47 | 536 |
| 2012-01-11 | 53,100 | 54,000 | 53,100 | 53,400 | 124 | 534 |
| 2012-01-10 | 52,400 | 53,000 | 52,100 | 52,500 | 98 | 525 |
| 2012-01-06 | 51,700 | 52,000 | 51,700 | 52,000 | 85 | 520 |
| 2012-01-05 | 50,300 | 51,500 | 50,300 | 51,500 | 34 | 515 |
| 2012-01-04 | 50,000 | 50,600 | 49,950 | 50,100 | 64 | 501 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
