2404 (株)鉄人化ホールディングス 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 | 72,700 | 73,000 | 72,600 | 72,900 | 18 | 364.50 |
| 2012-12-27 | 71,900 | 72,400 | 71,400 | 72,400 | 12 | 362 |
| 2012-12-26 | 71,400 | 71,400 | 71,300 | 71,300 | 14 | 356.50 |
| 2012-12-25 | 71,000 | 71,800 | 70,500 | 70,700 | 49 | 353.50 |
| 2012-12-21 | 70,900 | 72,200 | 70,900 | 71,500 | 10 | 357.50 |
| 2012-12-20 | 72,000 | 72,900 | 70,900 | 70,900 | 61 | 354.50 |
| 2012-12-19 | 72,500 | 72,500 | 71,000 | 71,200 | 34 | 356 |
| 2012-12-18 | 72,100 | 72,800 | 71,800 | 72,100 | 17 | 360.50 |
| 2012-12-17 | 72,100 | 72,100 | 71,200 | 72,000 | 18 | 360 |
| 2012-12-14 | 72,300 | 72,900 | 70,900 | 71,900 | 85 | 359.50 |
| 2012-12-13 | 72,500 | 72,900 | 71,900 | 72,300 | 34 | 361.50 |
| 2012-12-12 | 73,200 | 73,900 | 71,600 | 71,800 | 86 | 359 |
| 2012-12-11 | 72,200 | 73,100 | 72,100 | 73,100 | 23 | 365.50 |
| 2012-12-10 | 74,000 | 74,000 | 72,100 | 72,100 | 26 | 360.50 |
| 2012-12-07 | 73,300 | 73,700 | 71,600 | 72,000 | 40 | 360 |
| 2012-12-06 | 74,800 | 74,800 | 73,000 | 73,200 | 22 | 366 |
| 2012-12-05 | 74,300 | 74,300 | 73,200 | 73,300 | 15 | 366.50 |
| 2012-12-04 | 76,000 | 76,000 | 74,300 | 74,300 | 15 | 371.50 |
| 2012-12-03 | 76,700 | 77,500 | 75,200 | 75,200 | 45 | 376 |
| 2012-11-30 | 72,800 | 77,400 | 72,800 | 76,000 | 47 | 380 |
| 2012-11-29 | 71,900 | 72,500 | 71,800 | 72,500 | 13 | 362.50 |
| 2012-11-28 | 71,700 | 71,800 | 71,500 | 71,800 | 8 | 359 |
| 2012-11-27 | 70,800 | 71,500 | 70,800 | 71,500 | 7 | 357.50 |
| 2012-11-26 | 71,000 | 71,200 | 70,800 | 71,200 | 16 | 356 |
| 2012-11-22 | 70,400 | 70,600 | 70,400 | 70,600 | 2 | 353 |
| 2012-11-21 | 70,600 | 71,000 | 70,300 | 70,400 | 10 | 352 |
| 2012-11-20 | 70,100 | 72,000 | 70,100 | 70,200 | 19 | 351 |
| 2012-11-19 | 70,800 | 71,000 | 70,700 | 71,000 | 16 | 355 |
| 2012-11-16 | 70,100 | 70,100 | 69,700 | 69,800 | 8 | 349 |
| 2012-11-15 | 70,300 | 70,300 | 69,500 | 69,500 | 11 | 347.50 |
| 2012-11-14 | 69,000 | 70,500 | 69,000 | 70,300 | 9 | 351.50 |
| 2012-11-13 | 70,200 | 70,500 | 70,000 | 70,000 | 14 | 350 |
| 2012-11-12 | 70,000 | 70,500 | 69,800 | 70,100 | 16 | 350.50 |
| 2012-11-09 | 70,300 | 70,800 | 70,000 | 70,100 | 10 | 350.50 |
| 2012-11-08 | 71,000 | 71,500 | 70,800 | 70,800 | 11 | 354 |
| 2012-11-07 | 71,400 | 71,400 | 70,800 | 71,000 | 20 | 355 |
| 2012-11-06 | 71,800 | 71,800 | 71,500 | 71,500 | 9 | 357.50 |
| 2012-11-05 | 71,800 | 74,600 | 71,500 | 71,600 | 26 | 358 |
| 2012-11-02 | 71,500 | 72,100 | 71,300 | 71,300 | 8 | 356.50 |
| 2012-11-01 | 72,600 | 72,700 | 71,400 | 71,400 | 14 | 357 |
| 2012-10-31 | 71,100 | 71,900 | 71,100 | 71,900 | 17 | 359.50 |
| 2012-10-30 | 71,500 | 71,500 | 71,000 | 71,100 | 11 | 355.50 |
| 2012-10-29 | 70,800 | 71,400 | 70,600 | 71,300 | 17 | 356.50 |
| 2012-10-26 | 71,900 | 71,900 | 70,500 | 70,600 | 19 | 353 |
| 2012-10-25 | 72,500 | 72,500 | 71,000 | 71,200 | 17 | 356 |
| 2012-10-24 | 72,100 | 72,800 | 70,800 | 71,000 | 43 | 355 |
| 2012-10-23 | 74,800 | 74,800 | 73,500 | 73,500 | 15 | 367.50 |
| 2012-10-22 | 72,200 | 73,900 | 72,200 | 73,500 | 45 | 367.50 |
| 2012-10-19 | 71,500 | 73,300 | 71,000 | 73,300 | 53 | 366.50 |
| 2012-10-18 | 71,200 | 71,300 | 70,000 | 71,300 | 36 | 356.50 |
| 2012-10-17 | 71,500 | 71,700 | 71,200 | 71,200 | 31 | 356 |
| 2012-10-16 | 73,900 | 73,900 | 70,000 | 71,500 | 63 | 357.50 |
| 2012-10-15 | 72,200 | 75,800 | 71,200 | 74,200 | 128 | 371 |
| 2012-10-12 | 84,400 | 86,700 | 71,200 | 71,600 | 162 | 358 |
| 2012-10-11 | 84,200 | 87,000 | 84,200 | 84,500 | 41 | 422.50 |
| 2012-10-10 | 86,400 | 86,400 | 84,000 | 85,700 | 52 | 428.50 |
| 2012-10-09 | 84,500 | 85,500 | 84,500 | 85,400 | 13 | 427 |
| 2012-10-05 | 84,300 | 84,500 | 83,900 | 84,500 | 19 | 422.50 |
| 2012-10-04 | 84,400 | 84,500 | 83,600 | 84,000 | 7 | 420 |
| 2012-10-03 | 83,700 | 84,600 | 83,700 | 83,900 | 5 | 419.50 |
| 2012-10-02 | 84,000 | 85,000 | 84,000 | 84,500 | 13 | 422.50 |
| 2012-10-01 | 82,800 | 83,500 | 82,800 | 83,500 | 13 | 417.50 |
| 2012-09-28 | 82,000 | 82,300 | 82,000 | 82,000 | 5 | 410 |
| 2012-09-27 | 82,000 | 83,500 | 82,000 | 82,000 | 29 | 410 |
| 2012-09-26 | 80,800 | 82,000 | 80,800 | 82,000 | 12 | 410 |
| 2012-09-25 | 81,900 | 82,000 | 80,800 | 82,000 | 27 | 410 |
| 2012-09-24 | 81,600 | 82,100 | 81,600 | 81,900 | 7 | 409.50 |
| 2012-09-21 | 80,500 | 81,600 | 80,500 | 81,100 | 20 | 405.50 |
| 2012-09-20 | 84,300 | 84,300 | 80,100 | 80,100 | 30 | 400.50 |
| 2012-09-19 | 83,800 | 84,300 | 83,800 | 84,300 | 19 | 421.50 |
| 2012-09-18 | 84,200 | 84,200 | 83,800 | 83,800 | 9 | 419 |
| 2012-09-14 | 83,700 | 86,100 | 83,700 | 84,000 | 18 | 420 |
| 2012-09-13 | 84,200 | 84,300 | 83,700 | 83,700 | 42 | 418.50 |
| 2012-09-12 | 84,200 | 84,300 | 83,800 | 84,200 | 22 | 421 |
| 2012-09-11 | 86,900 | 87,400 | 84,000 | 84,400 | 53 | 422 |
| 2012-09-10 | 87,700 | 87,700 | 87,000 | 87,000 | 9 | 435 |
| 2012-09-07 | 86,700 | 87,500 | 86,200 | 86,200 | 17 | 431 |
| 2012-09-06 | 84,600 | 85,600 | 84,600 | 85,200 | 16 | 426 |
| 2012-09-05 | 85,200 | 85,200 | 84,600 | 84,600 | 23 | 423 |
| 2012-09-04 | 84,900 | 85,600 | 84,800 | 85,200 | 30 | 426 |
| 2012-09-03 | 87,000 | 87,000 | 84,900 | 85,700 | 32 | 428.50 |
| 2012-08-31 | 87,900 | 88,900 | 87,100 | 87,100 | 51 | 435.50 |
| 2012-08-30 | 89,600 | 91,100 | 87,900 | 87,900 | 53 | 439.50 |
| 2012-08-29 | 90,600 | 90,800 | 89,500 | 89,500 | 117 | 447.50 |
| 2012-08-28 | 91,400 | 94,000 | 91,400 | 93,000 | 245 | 465 |
| 2012-08-27 | 91,300 | 92,300 | 91,100 | 91,600 | 82 | 458 |
| 2012-08-24 | 93,000 | 93,800 | 92,300 | 92,800 | 36 | 464 |
| 2012-08-23 | 94,400 | 94,800 | 94,000 | 94,000 | 32 | 470 |
| 2012-08-22 | 94,400 | 94,800 | 94,400 | 94,800 | 16 | 474 |
| 2012-08-21 | 95,000 | 95,200 | 94,000 | 94,000 | 29 | 470 |
| 2012-08-20 | 95,500 | 96,400 | 95,000 | 95,000 | 16 | 475 |
| 2012-08-17 | 97,700 | 97,700 | 94,000 | 95,500 | 51 | 477.50 |
| 2012-08-16 | 96,600 | 96,800 | 95,000 | 96,800 | 29 | 484 |
| 2012-08-15 | 96,500 | 99,900 | 95,600 | 96,600 | 40 | 483 |
| 2012-08-14 | 96,000 | 96,000 | 95,600 | 95,900 | 19 | 479.50 |
| 2012-08-13 | 96,600 | 96,900 | 96,500 | 96,500 | 28 | 482.50 |
| 2012-08-10 | 96,800 | 97,000 | 94,000 | 95,100 | 67 | 475.50 |
| 2012-08-09 | 98,700 | 101,600 | 97,100 | 98,000 | 68 | 490 |
| 2012-08-08 | 103,000 | 103,900 | 101,200 | 101,700 | 125 | 508.50 |
| 2012-08-07 | 96,600 | 104,900 | 96,600 | 104,100 | 331 | 520.50 |
| 2012-08-06 | 96,600 | 96,600 | 96,100 | 96,600 | 25 | 483 |
| 2012-08-03 | 96,000 | 96,600 | 95,700 | 96,600 | 34 | 483 |
| 2012-08-02 | 95,800 | 96,300 | 94,500 | 96,000 | 85 | 480 |
| 2012-08-01 | 95,700 | 96,300 | 95,000 | 95,800 | 55 | 479 |
| 2012-07-31 | 96,000 | 96,800 | 95,100 | 95,700 | 49 | 478.50 |
| 2012-07-30 | 96,000 | 97,000 | 96,000 | 96,000 | 75 | 480 |
| 2012-07-27 | 94,400 | 96,000 | 92,600 | 96,000 | 65 | 480 |
| 2012-07-26 | 96,000 | 96,400 | 94,000 | 94,000 | 97 | 470 |
| 2012-07-25 | 93,600 | 96,700 | 93,000 | 95,500 | 162 | 477.50 |
| 2012-07-24 | 92,900 | 93,600 | 92,000 | 93,600 | 114 | 468 |
| 2012-07-23 | 91,700 | 94,100 | 91,700 | 93,000 | 109 | 465 |
| 2012-07-20 | 93,100 | 94,900 | 91,100 | 91,500 | 252 | 457.50 |
| 2012-07-19 | 97,000 | 98,800 | 93,100 | 94,500 | 276 | 472.50 |
| 2012-07-18 | 97,200 | 103,000 | 96,000 | 96,000 | 844 | 480 |
| 2012-07-17 | 92,400 | 103,900 | 92,200 | 96,500 | 1,542 | 482.50 |
| 2012-07-13 | 89,600 | 92,000 | 88,700 | 91,600 | 164 | 458 |
| 2012-07-12 | 88,600 | 94,100 | 87,000 | 91,000 | 1,588 | 455 |
| 2012-07-11 | 90,100 | 91,600 | 84,300 | 91,600 | 2,137 | 458 |
| 2012-07-10 | 78,000 | 78,500 | 76,000 | 76,600 | 120 | 383 |
| 2012-07-09 | 79,100 | 79,100 | 78,000 | 78,000 | 57 | 390 |
| 2012-07-06 | 79,600 | 82,000 | 79,000 | 79,400 | 154 | 397 |
| 2012-07-05 | 77,800 | 79,000 | 77,500 | 78,800 | 255 | 394 |
| 2012-07-04 | 77,800 | 77,800 | 76,700 | 77,800 | 62 | 389 |
| 2012-07-03 | 77,600 | 77,800 | 77,300 | 77,800 | 42 | 389 |
| 2012-07-02 | 78,000 | 78,000 | 77,500 | 77,500 | 43 | 387.50 |
| 2012-06-29 | 77,200 | 77,600 | 77,200 | 77,600 | 14 | 388 |
| 2012-06-28 | 75,600 | 77,000 | 75,600 | 77,000 | 18 | 385 |
| 2012-06-27 | 77,000 | 77,100 | 75,100 | 75,100 | 15 | 375.50 |
| 2012-06-26 | 78,200 | 78,200 | 76,800 | 76,800 | 48 | 384 |
| 2012-06-25 | 77,300 | 77,600 | 77,000 | 77,500 | 11 | 387.50 |
| 2012-06-22 | 78,500 | 78,500 | 75,600 | 77,500 | 19 | 387.50 |
| 2012-06-21 | 79,600 | 79,600 | 78,500 | 78,500 | 25 | 392.50 |
| 2012-06-20 | 79,900 | 79,900 | 78,700 | 79,800 | 16 | 399 |
| 2012-06-19 | 78,800 | 78,800 | 78,500 | 78,700 | 23 | 393.50 |
| 2012-06-18 | 79,100 | 80,000 | 78,500 | 79,900 | 11 | 399.50 |
| 2012-06-15 | 77,200 | 78,300 | 77,200 | 78,300 | 53 | 391.50 |
| 2012-06-14 | 77,900 | 77,900 | 77,100 | 77,100 | 32 | 385.50 |
| 2012-06-13 | 79,000 | 79,000 | 78,400 | 78,400 | 5 | 392 |
| 2012-06-12 | 78,800 | 78,800 | 78,500 | 78,500 | 13 | 392.50 |
| 2012-06-11 | 79,800 | 79,800 | 79,100 | 79,100 | 17 | 395.50 |
| 2012-06-08 | 80,900 | 81,200 | 79,800 | 79,800 | 25 | 399 |
| 2012-06-07 | 78,800 | 80,500 | 78,800 | 80,500 | 32 | 402.50 |
| 2012-06-06 | 78,600 | 80,000 | 78,100 | 78,700 | 28 | 393.50 |
| 2012-06-05 | 78,200 | 80,100 | 78,200 | 78,600 | 67 | 393 |
| 2012-06-04 | 75,000 | 75,000 | 72,300 | 73,700 | 19 | 368.50 |
| 2012-06-01 | 76,200 | 76,400 | 76,000 | 76,100 | 36 | 380.50 |
| 2012-05-31 | 74,000 | 75,500 | 73,800 | 75,500 | 15 | 377.50 |
| 2012-05-30 | 73,500 | 75,500 | 73,400 | 75,500 | 19 | 377.50 |
| 2012-05-29 | 70,000 | 70,300 | 69,600 | 70,200 | 59 | 351 |
| 2012-05-28 | 70,500 | 71,800 | 70,500 | 71,000 | 31 | 355 |
| 2012-05-25 | 74,500 | 74,500 | 73,500 | 73,500 | 3 | 367.50 |
| 2012-05-24 | 75,200 | 75,200 | 73,700 | 74,700 | 9 | 373.50 |
| 2012-05-23 | 74,500 | 75,300 | 73,200 | 75,200 | 35 | 376 |
| 2012-05-22 | 71,500 | 73,000 | 71,200 | 73,000 | 15 | 365 |
| 2012-05-21 | 69,700 | 71,200 | 69,700 | 71,200 | 17 | 356 |
| 2012-05-18 | 68,400 | 71,200 | 68,400 | 68,900 | 15 | 344.50 |
| 2012-05-17 | 67,600 | 69,900 | 67,600 | 69,000 | 16 | 345 |
| 2012-05-16 | 66,600 | 71,900 | 66,600 | 67,400 | 28 | 337 |
| 2012-05-15 | 70,100 | 70,200 | 65,400 | 66,700 | 62 | 333.50 |
| 2012-05-14 | 71,600 | 72,900 | 71,100 | 71,100 | 15 | 355.50 |
| 2012-05-11 | 71,400 | 72,000 | 71,400 | 71,800 | 12 | 359 |
| 2012-05-10 | 73,000 | 74,400 | 72,200 | 74,400 | 10 | 372 |
| 2012-05-09 | 74,100 | 74,100 | 72,500 | 73,000 | 12 | 365 |
| 2012-05-08 | 72,000 | 74,700 | 72,000 | 74,100 | 27 | 370.50 |
| 2012-05-07 | 78,700 | 78,700 | 73,000 | 73,000 | 58 | 365 |
| 2012-05-02 | 78,500 | 78,600 | 78,500 | 78,600 | 3 | 393 |
| 2012-05-01 | 79,600 | 80,100 | 78,500 | 78,500 | 29 | 392.50 |
| 2012-04-27 | 78,400 | 78,900 | 78,200 | 78,900 | 28 | 394.50 |
| 2012-04-26 | 79,100 | 80,900 | 78,500 | 78,500 | 48 | 392.50 |
| 2012-04-25 | 78,300 | 78,400 | 78,200 | 78,400 | 8 | 392 |
| 2012-04-24 | 78,600 | 78,600 | 78,200 | 78,300 | 14 | 391.50 |
| 2012-04-23 | 78,700 | 78,700 | 78,600 | 78,600 | 32 | 393 |
| 2012-04-20 | 80,200 | 80,200 | 78,600 | 78,700 | 23 | 393.50 |
| 2012-04-19 | 79,600 | 80,300 | 79,500 | 80,200 | 15 | 401 |
| 2012-04-18 | 80,700 | 80,700 | 79,300 | 79,600 | 29 | 398 |
| 2012-04-17 | 80,500 | 80,500 | 78,900 | 80,000 | 15 | 400 |
| 2012-04-16 | 79,800 | 80,800 | 79,600 | 79,600 | 33 | 398 |
| 2012-04-13 | 80,500 | 81,400 | 79,800 | 81,300 | 15 | 406.50 |
| 2012-04-12 | 81,000 | 81,900 | 79,500 | 80,500 | 63 | 402.50 |
| 2012-04-11 | 80,000 | 82,600 | 79,200 | 81,500 | 43 | 407.50 |
| 2012-04-10 | 83,100 | 85,100 | 79,900 | 82,500 | 63 | 412.50 |
| 2012-04-09 | 88,200 | 88,400 | 82,400 | 82,500 | 211 | 412.50 |
| 2012-04-06 | 80,800 | 91,000 | 80,700 | 88,200 | 1,012 | 441 |
| 2012-04-05 | 80,100 | 80,100 | 79,000 | 80,000 | 21 | 400 |
| 2012-04-04 | 82,700 | 82,700 | 80,100 | 80,100 | 15 | 400.50 |
| 2012-04-03 | 81,200 | 82,700 | 79,400 | 82,700 | 64 | 413.50 |
| 2012-04-02 | 80,800 | 83,900 | 80,000 | 82,700 | 107 | 413.50 |
| 2012-03-30 | 76,800 | 80,400 | 76,800 | 79,500 | 83 | 397.50 |
| 2012-03-29 | 76,000 | 77,500 | 75,000 | 77,500 | 57 | 387.50 |
| 2012-03-28 | 78,000 | 78,400 | 76,000 | 77,500 | 81 | 387.50 |
| 2012-03-27 | 81,900 | 82,500 | 77,000 | 79,500 | 217 | 397.50 |
| 2012-03-26 | 70,000 | 86,400 | 68,500 | 83,400 | 1,151 | 417 |
| 2012-03-23 | 70,000 | 75,000 | 69,200 | 71,400 | 216 | 357 |
| 2012-03-22 | 68,200 | 70,000 | 68,000 | 68,200 | 38 | 341 |
| 2012-03-21 | 68,000 | 69,000 | 67,000 | 67,600 | 38 | 338 |
| 2012-03-19 | 68,500 | 69,100 | 68,400 | 68,400 | 10 | 342 |
| 2012-03-16 | 69,600 | 69,900 | 66,300 | 68,600 | 51 | 343 |
| 2012-03-15 | 69,700 | 73,000 | 69,100 | 69,500 | 60 | 347.50 |
| 2012-03-14 | 66,800 | 68,500 | 66,500 | 68,500 | 21 | 342.50 |
| 2012-03-13 | 65,700 | 66,400 | 65,700 | 66,400 | 21 | 332 |
| 2012-03-12 | 65,800 | 66,300 | 65,000 | 66,300 | 15 | 331.50 |
| 2012-03-09 | 65,000 | 66,300 | 64,600 | 66,300 | 3 | 331.50 |
| 2012-03-08 | 64,600 | 65,500 | 64,200 | 65,500 | 11 | 327.50 |
| 2012-03-07 | 65,100 | 65,500 | 64,200 | 65,000 | 16 | 325 |
| 2012-03-06 | 66,300 | 67,100 | 65,900 | 66,000 | 22 | 330 |
| 2012-03-05 | 67,000 | 67,000 | 65,000 | 65,300 | 13 | 326.50 |
| 2012-03-02 | 66,900 | 67,000 | 66,800 | 67,000 | 13 | 335 |
| 2012-03-01 | 66,100 | 66,300 | 66,100 | 66,300 | 15 | 331.50 |
| 2012-02-29 | 68,400 | 68,800 | 65,500 | 65,500 | 21 | 327.50 |
| 2012-02-28 | 67,100 | 68,000 | 67,000 | 68,000 | 17 | 340 |
| 2012-02-27 | 67,600 | 67,700 | 65,200 | 67,700 | 16 | 338.50 |
| 2012-02-24 | 66,900 | 67,900 | 66,900 | 67,000 | 7 | 335 |
| 2012-02-23 | 67,500 | 68,600 | 66,900 | 66,900 | 31 | 334.50 |
| 2012-02-22 | 66,000 | 66,900 | 65,000 | 66,900 | 13 | 334.50 |
| 2012-02-21 | 64,100 | 66,000 | 63,300 | 65,900 | 12 | 329.50 |
| 2012-02-20 | 66,300 | 66,900 | 63,100 | 63,100 | 43 | 315.50 |
| 2012-02-17 | 67,200 | 67,300 | 66,100 | 67,300 | 13 | 336.50 |
| 2012-02-16 | 68,000 | 68,500 | 67,000 | 67,000 | 14 | 335 |
| 2012-02-15 | 66,200 | 68,700 | 66,200 | 68,700 | 15 | 343.50 |
| 2012-02-14 | 66,500 | 67,000 | 66,500 | 67,000 | 7 | 335 |
| 2012-02-13 | 68,200 | 68,200 | 66,000 | 66,000 | 17 | 330 |
| 2012-02-10 | 69,400 | 69,400 | 68,200 | 68,200 | 10 | 341 |
| 2012-02-09 | 68,000 | 69,400 | 68,000 | 69,400 | 13 | 347 |
| 2012-02-08 | 68,700 | 68,800 | 67,900 | 67,900 | 8 | 339.50 |
| 2012-02-06 | 69,600 | 70,000 | 68,000 | 69,700 | 23 | 348.50 |
| 2012-02-03 | 68,700 | 69,600 | 68,600 | 69,600 | 8 | 348 |
| 2012-02-02 | 69,800 | 69,800 | 69,300 | 69,600 | 7 | 348 |
| 2012-02-01 | 69,900 | 70,000 | 69,500 | 69,700 | 24 | 348.50 |
| 2012-01-31 | 69,800 | 69,800 | 69,100 | 69,800 | 12 | 349 |
| 2012-01-30 | 68,000 | 70,000 | 67,900 | 70,000 | 41 | 350 |
| 2012-01-27 | 68,300 | 68,500 | 68,000 | 68,000 | 9 | 340 |
| 2012-01-26 | 68,100 | 69,800 | 67,800 | 68,200 | 27 | 341 |
| 2012-01-25 | 65,900 | 69,400 | 65,900 | 67,500 | 39 | 337.50 |
| 2012-01-24 | 69,200 | 69,200 | 66,900 | 66,900 | 20 | 334.50 |
| 2012-01-23 | 64,000 | 70,000 | 64,000 | 69,400 | 72 | 347 |
| 2012-01-20 | 63,100 | 63,500 | 63,100 | 63,500 | 4 | 317.50 |
| 2012-01-19 | 64,200 | 65,300 | 63,100 | 63,100 | 29 | 315.50 |
| 2012-01-18 | 65,600 | 65,900 | 64,700 | 64,700 | 18 | 323.50 |
| 2012-01-17 | 66,000 | 66,600 | 66,000 | 66,600 | 25 | 333 |
| 2012-01-16 | 65,000 | 65,000 | 65,000 | 65,000 | 9 | 325 |
| 2012-01-13 | 64,200 | 65,000 | 63,200 | 65,000 | 21 | 325 |
| 2012-01-12 | 64,600 | 64,600 | 63,200 | 63,200 | 12 | 316 |
| 2012-01-11 | 66,000 | 66,000 | 63,000 | 64,600 | 39 | 323 |
| 2012-01-10 | 62,000 | 66,300 | 61,600 | 65,900 | 63 | 329.50 |
| 2012-01-06 | 65,500 | 65,600 | 62,800 | 63,000 | 83 | 315 |
| 2012-01-05 | 69,400 | 69,400 | 65,600 | 65,600 | 54 | 328 |
| 2012-01-04 | 68,900 | 70,000 | 68,200 | 68,800 | 59 | 344 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
