2410 (株)キャリアデザインセンター 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 | 47,200 | 47,850 | 46,700 | 47,100 | 376 | 471 |
| 2012-12-27 | 46,450 | 48,200 | 46,300 | 47,500 | 372 | 475 |
| 2012-12-26 | 46,650 | 47,000 | 45,900 | 46,400 | 787 | 464 |
| 2012-12-25 | 46,600 | 47,450 | 46,600 | 46,700 | 509 | 467 |
| 2012-12-21 | 47,150 | 48,100 | 46,600 | 47,000 | 247 | 470 |
| 2012-12-20 | 48,100 | 49,100 | 47,300 | 47,400 | 597 | 474 |
| 2012-12-19 | 46,100 | 47,600 | 45,800 | 47,500 | 605 | 475 |
| 2012-12-18 | 46,300 | 47,350 | 46,300 | 46,800 | 565 | 468 |
| 2012-12-17 | 48,500 | 48,700 | 47,000 | 47,700 | 500 | 477 |
| 2012-12-14 | 49,000 | 49,050 | 48,100 | 48,800 | 437 | 488 |
| 2012-12-13 | 49,750 | 49,750 | 49,000 | 49,300 | 243 | 493 |
| 2012-12-12 | 50,200 | 50,300 | 49,550 | 49,950 | 252 | 499.50 |
| 2012-12-11 | 50,000 | 50,300 | 49,850 | 49,850 | 192 | 498.50 |
| 2012-12-10 | 50,300 | 50,400 | 49,900 | 50,400 | 198 | 504 |
| 2012-12-07 | 50,400 | 50,800 | 50,000 | 50,300 | 124 | 503 |
| 2012-12-06 | 50,100 | 50,900 | 49,900 | 50,200 | 323 | 502 |
| 2012-12-05 | 50,200 | 51,300 | 49,800 | 50,500 | 332 | 505 |
| 2012-12-04 | 50,500 | 50,800 | 49,900 | 50,400 | 243 | 504 |
| 2012-12-03 | 51,000 | 51,800 | 49,700 | 50,000 | 512 | 500 |
| 2012-11-30 | 49,250 | 50,800 | 48,800 | 49,950 | 518 | 499.50 |
| 2012-11-29 | 48,800 | 49,600 | 48,800 | 49,050 | 262 | 490.50 |
| 2012-11-28 | 49,200 | 49,700 | 48,800 | 49,200 | 366 | 492 |
| 2012-11-27 | 49,150 | 50,000 | 49,150 | 49,850 | 196 | 498.50 |
| 2012-11-26 | 49,700 | 49,950 | 49,200 | 49,200 | 208 | 492 |
| 2012-11-22 | 50,700 | 51,400 | 49,050 | 50,300 | 472 | 503 |
| 2012-11-21 | 51,400 | 51,400 | 50,100 | 51,400 | 270 | 514 |
| 2012-11-20 | 52,800 | 52,800 | 51,400 | 51,600 | 245 | 516 |
| 2012-11-19 | 51,500 | 52,200 | 50,500 | 52,100 | 610 | 521 |
| 2012-11-16 | 50,100 | 50,300 | 49,550 | 49,750 | 439 | 497.50 |
| 2012-11-15 | 48,700 | 51,400 | 48,600 | 50,900 | 420 | 509 |
| 2012-11-14 | 51,000 | 52,000 | 48,550 | 49,400 | 771 | 494 |
| 2012-11-13 | 52,600 | 52,600 | 50,100 | 51,600 | 1,096 | 516 |
| 2012-11-12 | 54,200 | 54,400 | 52,600 | 52,600 | 699 | 526 |
| 2012-11-09 | 52,900 | 53,800 | 52,500 | 53,300 | 481 | 533 |
| 2012-11-08 | 51,400 | 53,600 | 51,200 | 53,600 | 552 | 536 |
| 2012-11-07 | 53,700 | 53,800 | 51,700 | 52,700 | 735 | 527 |
| 2012-11-06 | 55,500 | 56,000 | 52,800 | 53,000 | 1,186 | 530 |
| 2012-11-05 | 57,900 | 58,800 | 56,000 | 56,000 | 1,308 | 560 |
| 2012-11-02 | 56,500 | 57,600 | 55,700 | 55,900 | 1,513 | 559 |
| 2012-11-01 | 54,200 | 57,000 | 54,200 | 55,800 | 1,806 | 558 |
| 2012-10-31 | 52,500 | 55,800 | 52,000 | 54,700 | 1,697 | 547 |
| 2012-10-30 | 51,700 | 52,500 | 50,100 | 51,900 | 759 | 519 |
| 2012-10-29 | 50,000 | 51,700 | 49,000 | 51,300 | 575 | 513 |
| 2012-10-26 | 52,000 | 52,100 | 50,000 | 50,100 | 821 | 501 |
| 2012-10-25 | 47,000 | 52,900 | 46,600 | 50,800 | 1,661 | 508 |
| 2012-10-24 | 46,550 | 47,000 | 46,150 | 46,900 | 313 | 469 |
| 2012-10-23 | 46,700 | 47,500 | 46,700 | 47,000 | 221 | 470 |
| 2012-10-22 | 47,000 | 47,100 | 46,250 | 46,700 | 253 | 467 |
| 2012-10-19 | 47,350 | 48,150 | 47,000 | 47,350 | 425 | 473.50 |
| 2012-10-18 | 47,400 | 48,000 | 46,500 | 47,050 | 493 | 470.50 |
| 2012-10-17 | 45,250 | 47,400 | 45,050 | 47,300 | 457 | 473 |
| 2012-10-16 | 46,300 | 46,300 | 44,900 | 45,300 | 349 | 453 |
| 2012-10-15 | 47,000 | 47,000 | 45,500 | 45,700 | 381 | 457 |
| 2012-10-12 | 47,700 | 47,700 | 46,500 | 46,750 | 416 | 467.50 |
| 2012-10-11 | 48,500 | 48,950 | 47,950 | 48,200 | 495 | 482 |
| 2012-10-10 | 49,950 | 49,950 | 48,800 | 49,400 | 668 | 494 |
| 2012-10-09 | 48,500 | 50,900 | 48,500 | 50,000 | 1,047 | 500 |
| 2012-10-05 | 47,600 | 49,800 | 47,050 | 48,350 | 892 | 483.50 |
| 2012-10-04 | 47,550 | 47,550 | 46,550 | 47,400 | 597 | 474 |
| 2012-10-03 | 47,650 | 48,350 | 47,150 | 47,500 | 378 | 475 |
| 2012-10-02 | 47,950 | 49,700 | 47,150 | 47,500 | 809 | 475 |
| 2012-10-01 | 48,500 | 49,000 | 47,050 | 47,450 | 588 | 474.50 |
| 2012-09-28 | 49,300 | 49,500 | 48,200 | 48,400 | 437 | 484 |
| 2012-09-27 | 49,600 | 49,750 | 48,600 | 49,100 | 803 | 491 |
| 2012-09-26 | 50,000 | 51,400 | 49,700 | 50,600 | 694 | 506 |
| 2012-09-25 | 53,100 | 53,500 | 51,600 | 52,300 | 1,002 | 523 |
| 2012-09-24 | 56,000 | 56,200 | 53,200 | 53,800 | 610 | 538 |
| 2012-09-21 | 54,000 | 56,200 | 52,800 | 55,700 | 761 | 557 |
| 2012-09-20 | 57,300 | 57,300 | 53,800 | 54,300 | 1,238 | 543 |
| 2012-09-19 | 59,300 | 59,400 | 56,300 | 57,700 | 955 | 577 |
| 2012-09-18 | 57,300 | 59,600 | 57,000 | 58,800 | 1,587 | 588 |
| 2012-09-14 | 53,600 | 60,400 | 53,500 | 56,700 | 3,493 | 567 |
| 2012-09-13 | 53,500 | 54,100 | 52,000 | 52,200 | 752 | 522 |
| 2012-09-12 | 53,800 | 54,900 | 52,000 | 53,600 | 1,149 | 536 |
| 2012-09-11 | 49,800 | 55,000 | 49,200 | 54,400 | 2,692 | 544 |
| 2012-09-10 | 47,600 | 49,800 | 47,300 | 49,400 | 527 | 494 |
| 2012-09-07 | 48,300 | 48,800 | 47,900 | 48,350 | 353 | 483.50 |
| 2012-09-06 | 49,000 | 49,000 | 47,000 | 47,900 | 501 | 479 |
| 2012-09-05 | 49,800 | 50,800 | 47,250 | 49,000 | 2,223 | 490 |
| 2012-09-04 | 44,400 | 46,100 | 44,400 | 45,650 | 419 | 456.50 |
| 2012-09-03 | 45,400 | 46,250 | 43,400 | 45,200 | 850 | 452 |
| 2012-08-31 | 47,850 | 47,850 | 46,650 | 46,750 | 607 | 467.50 |
| 2012-08-30 | 48,200 | 48,200 | 47,200 | 47,800 | 507 | 478 |
| 2012-08-29 | 48,550 | 49,000 | 48,000 | 48,100 | 581 | 481 |
| 2012-08-28 | 49,200 | 49,750 | 48,500 | 48,600 | 386 | 486 |
| 2012-08-27 | 48,400 | 49,800 | 48,200 | 49,100 | 470 | 491 |
| 2012-08-24 | 48,800 | 49,250 | 48,150 | 49,100 | 552 | 491 |
| 2012-08-23 | 49,200 | 50,200 | 49,050 | 49,600 | 564 | 496 |
| 2012-08-22 | 50,300 | 50,300 | 49,050 | 49,750 | 497 | 497.50 |
| 2012-08-21 | 50,600 | 51,000 | 49,950 | 50,300 | 539 | 503 |
| 2012-08-20 | 51,400 | 52,200 | 50,800 | 51,000 | 702 | 510 |
| 2012-08-17 | 50,400 | 51,300 | 50,000 | 50,700 | 709 | 507 |
| 2012-08-16 | 53,500 | 53,600 | 50,900 | 51,000 | 1,078 | 510 |
| 2012-08-15 | 49,800 | 53,200 | 49,800 | 53,200 | 1,255 | 532 |
| 2012-08-14 | 50,300 | 51,600 | 49,800 | 50,300 | 454 | 503 |
| 2012-08-13 | 50,300 | 50,900 | 48,200 | 50,100 | 888 | 501 |
| 2012-08-10 | 51,100 | 51,600 | 49,750 | 50,500 | 844 | 505 |
| 2012-08-09 | 53,800 | 55,400 | 51,800 | 51,800 | 1,126 | 518 |
| 2012-08-08 | 54,000 | 55,300 | 52,200 | 52,800 | 1,798 | 528 |
| 2012-08-07 | 53,600 | 58,000 | 53,600 | 57,900 | 1,171 | 579 |
| 2012-08-06 | 55,300 | 55,800 | 53,200 | 53,600 | 668 | 536 |
| 2012-08-03 | 53,200 | 53,600 | 51,500 | 52,300 | 594 | 523 |
| 2012-08-02 | 53,000 | 55,900 | 53,000 | 54,200 | 666 | 542 |
| 2012-08-01 | 55,600 | 55,600 | 52,500 | 53,500 | 760 | 535 |
| 2012-07-31 | 57,800 | 58,700 | 54,500 | 55,900 | 1,244 | 559 |
| 2012-07-30 | 59,000 | 61,800 | 57,500 | 57,800 | 2,231 | 578 |
| 2012-07-27 | 51,200 | 56,800 | 51,200 | 56,600 | 1,805 | 566 |
| 2012-07-26 | 48,500 | 52,700 | 48,500 | 50,700 | 929 | 507 |
| 2012-07-25 | 48,700 | 52,000 | 48,000 | 48,650 | 2,072 | 486.50 |
| 2012-07-24 | 51,800 | 52,300 | 46,900 | 48,000 | 2,143 | 480 |
| 2012-07-23 | 55,000 | 56,400 | 53,000 | 53,300 | 751 | 533 |
| 2012-07-20 | 55,700 | 59,300 | 54,700 | 56,100 | 1,005 | 561 |
| 2012-07-19 | 56,600 | 57,700 | 54,500 | 55,600 | 647 | 556 |
| 2012-07-18 | 58,300 | 59,700 | 55,100 | 55,700 | 1,322 | 557 |
| 2012-07-17 | 61,200 | 62,500 | 57,600 | 58,300 | 1,452 | 583 |
| 2012-07-13 | 58,900 | 64,900 | 58,700 | 62,200 | 1,977 | 622 |
| 2012-07-12 | 59,800 | 64,200 | 59,500 | 59,800 | 1,752 | 598 |
| 2012-07-11 | 61,800 | 62,900 | 60,200 | 60,600 | 1,188 | 606 |
| 2012-07-10 | 68,100 | 69,600 | 61,400 | 63,300 | 2,704 | 633 |
| 2012-07-09 | 74,200 | 75,900 | 68,300 | 69,700 | 3,724 | 697 |
| 2012-07-06 | 74,500 | 76,300 | 69,100 | 74,500 | 5,636 | 745 |
| 2012-07-05 | 66,000 | 73,800 | 65,600 | 73,000 | 7,374 | 730 |
| 2012-07-04 | 62,500 | 72,000 | 62,200 | 65,700 | 11,101 | 657 |
| 2012-07-03 | 58,300 | 62,800 | 57,600 | 62,000 | 1,518 | 620 |
| 2012-07-02 | 62,400 | 64,800 | 59,000 | 59,000 | 1,952 | 590 |
| 2012-06-29 | 55,800 | 62,900 | 54,700 | 60,400 | 4,925 | 604 |
| 2012-06-28 | 55,000 | 56,600 | 54,500 | 55,300 | 848 | 553 |
| 2012-06-27 | 58,300 | 58,400 | 52,000 | 54,600 | 2,145 | 546 |
| 2012-06-26 | 58,300 | 59,500 | 58,100 | 58,200 | 778 | 582 |
| 2012-06-25 | 59,500 | 63,600 | 59,000 | 59,500 | 1,597 | 595 |
| 2012-06-22 | 58,900 | 60,400 | 57,800 | 59,600 | 1,080 | 596 |
| 2012-06-21 | 61,000 | 64,500 | 59,600 | 60,800 | 1,894 | 608 |
| 2012-06-20 | 60,800 | 63,400 | 57,800 | 61,300 | 2,066 | 613 |
| 2012-06-19 | 62,900 | 64,200 | 59,400 | 60,800 | 3,428 | 608 |
| 2012-06-18 | 60,900 | 65,900 | 58,000 | 65,900 | 4,425 | 659 |
| 2012-06-15 | 63,000 | 64,800 | 55,000 | 55,900 | 4,376 | 559 |
| 2012-06-14 | 70,200 | 70,300 | 64,200 | 65,000 | 2,120 | 650 |
| 2012-06-13 | 72,200 | 72,700 | 66,100 | 71,700 | 2,614 | 717 |
| 2012-06-12 | 75,100 | 75,100 | 69,500 | 70,700 | 1,789 | 707 |
| 2012-06-11 | 74,600 | 77,600 | 74,100 | 75,000 | 1,327 | 750 |
| 2012-06-08 | 80,000 | 82,900 | 75,500 | 76,100 | 2,021 | 761 |
| 2012-06-07 | 84,200 | 85,300 | 79,300 | 80,100 | 1,626 | 801 |
| 2012-06-06 | 81,000 | 85,800 | 79,400 | 82,100 | 3,646 | 821 |
| 2012-06-05 | 79,000 | 83,000 | 76,500 | 78,100 | 1,871 | 781 |
| 2012-06-04 | 80,200 | 81,700 | 79,000 | 79,800 | 2,263 | 798 |
| 2012-06-01 | 85,000 | 92,800 | 83,000 | 83,500 | 4,740 | 835 |
| 2012-05-31 | 79,600 | 84,200 | 79,000 | 83,300 | 2,447 | 833 |
| 2012-05-30 | 82,700 | 87,500 | 81,900 | 83,100 | 4,905 | 831 |
| 2012-05-29 | 76,500 | 87,200 | 74,200 | 84,200 | 4,768 | 842 |
| 2012-05-28 | 79,900 | 81,800 | 73,500 | 73,500 | 3,655 | 735 |
| 2012-05-25 | 79,100 | 80,000 | 69,700 | 74,000 | 4,694 | 740 |
| 2012-05-24 | 83,500 | 85,500 | 78,500 | 78,600 | 3,967 | 786 |
| 2012-05-23 | 93,500 | 94,500 | 82,500 | 83,100 | 3,847 | 831 |
| 2012-05-22 | 97,800 | 99,700 | 91,000 | 92,000 | 3,145 | 920 |
| 2012-05-21 | 92,000 | 97,500 | 87,600 | 95,200 | 3,736 | 952 |
| 2012-05-18 | 98,500 | 100,900 | 90,700 | 92,000 | 2,754 | 920 |
| 2012-05-17 | 104,000 | 104,500 | 96,100 | 102,800 | 3,006 | 1,028 |
| 2012-05-16 | 103,600 | 111,800 | 100,900 | 101,500 | 3,677 | 1,015 |
| 2012-05-15 | 83,100 | 114,000 | 81,100 | 106,600 | 8,291 | 1,066 |
| 2012-05-14 | 118,100 | 124,800 | 101,100 | 101,100 | 6,562 | 1,011 |
| 2012-05-11 | 119,100 | 123,000 | 111,000 | 115,100 | 6,981 | 1,151 |
| 2012-05-10 | 98,300 | 109,200 | 93,800 | 107,100 | 6,014 | 1,071 |
| 2012-05-09 | 102,000 | 104,300 | 88,500 | 98,300 | 8,219 | 983 |
| 2012-05-08 | 103,400 | 109,400 | 100,500 | 108,200 | 11,210 | 1,082 |
| 2012-05-07 | 95,700 | 98,700 | 87,100 | 94,400 | 5,480 | 944 |
| 2012-05-02 | 98,000 | 101,000 | 90,900 | 98,700 | 6,253 | 987 |
| 2012-05-01 | 102,000 | 105,600 | 97,000 | 101,000 | 5,530 | 1,010 |
| 2012-04-27 | 98,000 | 105,500 | 94,000 | 101,500 | 10,151 | 1,015 |
| 2012-04-26 | 90,700 | 99,700 | 89,200 | 92,900 | 13,243 | 929 |
| 2012-04-25 | 90,300 | 93,100 | 81,600 | 84,700 | 10,271 | 847 |
| 2012-04-24 | 84,300 | 93,300 | 82,200 | 93,300 | 9,963 | 933 |
| 2012-04-23 | 74,500 | 78,300 | 73,000 | 78,300 | 2,715 | 783 |
| 2012-04-20 | 66,600 | 68,900 | 65,400 | 68,300 | 3,104 | 683 |
| 2012-04-19 | 65,500 | 72,000 | 63,000 | 67,500 | 9,287 | 675 |
| 2012-04-18 | 62,500 | 62,500 | 62,500 | 62,500 | 511 | 625 |
| 2012-04-17 | 53,200 | 56,000 | 50,700 | 52,500 | 3,321 | 525 |
| 2012-04-16 | 50,000 | 58,100 | 49,000 | 52,200 | 9,275 | 522 |
| 2012-04-13 | 49,850 | 51,000 | 48,000 | 51,000 | 7,175 | 510 |
| 2012-04-12 | 41,100 | 44,150 | 39,850 | 43,950 | 2,417 | 439.50 |
| 2012-04-11 | 39,100 | 43,300 | 38,500 | 41,000 | 3,038 | 410 |
| 2012-04-10 | 42,750 | 43,000 | 39,500 | 40,050 | 2,229 | 400.50 |
| 2012-04-09 | 47,100 | 47,600 | 43,600 | 43,600 | 2,139 | 436 |
| 2012-04-06 | 44,000 | 49,800 | 44,000 | 46,500 | 5,668 | 465 |
| 2012-04-05 | 46,900 | 51,500 | 43,600 | 44,900 | 6,334 | 449 |
| 2012-04-04 | 47,600 | 47,600 | 47,600 | 47,600 | 820 | 476 |
| 2012-04-03 | 38,800 | 46,200 | 38,500 | 40,600 | 4,531 | 406 |
| 2012-04-02 | 38,250 | 42,800 | 37,200 | 40,900 | 3,079 | 409 |
| 2012-03-30 | 38,050 | 39,800 | 37,000 | 38,650 | 2,421 | 386.50 |
| 2012-03-29 | 40,400 | 41,300 | 37,650 | 39,450 | 3,054 | 394.50 |
| 2012-03-28 | 38,650 | 46,400 | 36,350 | 41,800 | 6,134 | 418 |
| 2012-03-27 | 40,000 | 41,500 | 35,900 | 40,050 | 4,763 | 400.50 |
| 2012-03-26 | 44,650 | 44,650 | 38,000 | 39,600 | 8,840 | 396 |
| 2012-03-23 | 53,000 | 55,500 | 45,000 | 45,000 | 8,340 | 450 |
| 2012-03-22 | 45,200 | 55,000 | 43,500 | 55,000 | 11,767 | 550 |
| 2012-03-21 | 46,150 | 49,650 | 44,850 | 48,000 | 14,073 | 480 |
| 2012-03-19 | 42,650 | 42,650 | 41,250 | 42,650 | 3,826 | 426.50 |
| 2012-03-16 | 47,600 | 47,600 | 33,900 | 35,650 | 11,062 | 356.50 |
| 2012-03-15 | 40,500 | 40,600 | 36,700 | 40,600 | 3,928 | 406 |
| 2012-03-14 | 28,620 | 33,600 | 28,510 | 33,600 | 2,890 | 336 |
| 2012-03-13 | 28,780 | 28,780 | 27,800 | 28,600 | 563 | 286 |
| 2012-03-12 | 28,810 | 29,490 | 27,800 | 28,800 | 696 | 288 |
| 2012-03-09 | 26,890 | 30,000 | 26,500 | 28,700 | 1,027 | 287 |
| 2012-03-08 | 26,350 | 26,500 | 25,610 | 26,500 | 264 | 265 |
| 2012-03-07 | 25,260 | 26,050 | 24,720 | 26,000 | 330 | 260 |
| 2012-03-06 | 24,310 | 26,290 | 24,300 | 25,760 | 493 | 257.60 |
| 2012-03-05 | 25,000 | 26,310 | 24,010 | 24,200 | 745 | 242 |
| 2012-03-02 | 24,400 | 26,380 | 24,400 | 25,500 | 493 | 255 |
| 2012-03-01 | 26,500 | 26,600 | 24,900 | 24,900 | 516 | 249 |
| 2012-02-29 | 27,500 | 27,500 | 26,500 | 27,000 | 368 | 270 |
| 2012-02-28 | 26,500 | 27,500 | 26,500 | 27,450 | 870 | 274.50 |
| 2012-02-27 | 25,480 | 27,800 | 25,300 | 27,580 | 1,676 | 275.80 |
| 2012-02-24 | 22,900 | 24,510 | 22,600 | 24,480 | 579 | 244.80 |
| 2012-02-23 | 23,810 | 24,500 | 22,850 | 23,010 | 875 | 230.10 |
| 2012-02-22 | 21,980 | 24,480 | 21,530 | 23,680 | 1,276 | 236.80 |
| 2012-02-21 | 20,170 | 21,000 | 20,150 | 21,000 | 432 | 210 |
| 2012-02-20 | 20,290 | 20,480 | 20,000 | 20,060 | 371 | 200.60 |
| 2012-02-17 | 20,700 | 20,990 | 19,390 | 20,110 | 763 | 201.10 |
| 2012-02-16 | 21,500 | 21,940 | 20,400 | 20,740 | 1,138 | 207.40 |
| 2012-02-15 | 19,820 | 21,800 | 19,820 | 21,000 | 887 | 210 |
| 2012-02-14 | 19,720 | 19,850 | 19,000 | 19,700 | 821 | 197 |
| 2012-02-13 | 19,460 | 19,700 | 19,290 | 19,320 | 744 | 193.20 |
| 2012-02-10 | 19,020 | 19,850 | 19,020 | 19,600 | 1,678 | 196 |
| 2012-02-09 | 18,960 | 19,700 | 18,700 | 19,020 | 982 | 190.20 |
| 2012-02-08 | 18,300 | 18,770 | 18,300 | 18,770 | 965 | 187.70 |
| 2012-02-07 | 18,220 | 18,300 | 18,160 | 18,200 | 715 | 182 |
| 2012-02-06 | 18,350 | 18,500 | 18,280 | 18,370 | 415 | 183.70 |
| 2012-02-03 | 18,680 | 18,680 | 18,200 | 18,200 | 216 | 182 |
| 2012-02-02 | 18,800 | 18,800 | 18,600 | 18,680 | 468 | 186.80 |
| 2012-02-01 | 18,500 | 19,350 | 18,440 | 18,650 | 1,128 | 186.50 |
| 2012-01-31 | 18,350 | 18,500 | 18,200 | 18,380 | 373 | 183.80 |
| 2012-01-30 | 17,910 | 18,000 | 17,890 | 17,950 | 121 | 179.50 |
| 2012-01-27 | 17,930 | 17,980 | 17,500 | 17,660 | 286 | 176.60 |
| 2012-01-26 | 18,340 | 18,340 | 17,690 | 17,800 | 444 | 178 |
| 2012-01-25 | 18,400 | 18,410 | 18,030 | 18,300 | 203 | 183 |
| 2012-01-24 | 18,440 | 18,600 | 18,200 | 18,340 | 199 | 183.40 |
| 2012-01-23 | 18,000 | 19,300 | 18,000 | 18,440 | 841 | 184.40 |
| 2012-01-20 | 17,660 | 18,000 | 17,450 | 18,000 | 492 | 180 |
| 2012-01-19 | 17,900 | 18,400 | 17,800 | 18,050 | 596 | 180.50 |
| 2012-01-18 | 17,540 | 17,960 | 17,540 | 17,900 | 83 | 179 |
| 2012-01-17 | 17,490 | 17,970 | 17,450 | 17,500 | 169 | 175 |
| 2012-01-16 | 17,800 | 17,810 | 17,500 | 17,600 | 221 | 176 |
| 2012-01-13 | 17,820 | 17,970 | 17,500 | 17,800 | 151 | 178 |
| 2012-01-12 | 18,000 | 18,100 | 17,760 | 17,760 | 307 | 177.60 |
| 2012-01-11 | 17,910 | 18,000 | 17,850 | 18,000 | 130 | 180 |
| 2012-01-10 | 18,000 | 18,100 | 17,810 | 17,980 | 90 | 179.80 |
| 2012-01-06 | 18,000 | 18,100 | 17,930 | 18,000 | 164 | 180 |
| 2012-01-05 | 18,060 | 18,300 | 18,060 | 18,060 | 192 | 180.60 |
| 2012-01-04 | 18,000 | 18,100 | 17,890 | 18,020 | 372 | 180.20 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
