2411 ゲンダイエージェンシー(株) 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 | 93,500 | 93,500 | 92,700 | 93,100 | 226 | 465.50 |
| 2012-12-27 | 93,100 | 93,400 | 93,100 | 93,400 | 124 | 467 |
| 2012-12-26 | 93,100 | 93,200 | 92,900 | 93,000 | 80 | 465 |
| 2012-12-25 | 93,500 | 93,600 | 92,600 | 93,100 | 297 | 465.50 |
| 2012-12-21 | 93,200 | 93,300 | 93,000 | 93,000 | 128 | 465 |
| 2012-12-20 | 93,000 | 93,100 | 92,800 | 93,000 | 121 | 465 |
| 2012-12-19 | 92,200 | 92,900 | 92,000 | 92,800 | 294 | 464 |
| 2012-12-18 | 92,000 | 92,300 | 91,900 | 92,000 | 192 | 460 |
| 2012-12-17 | 91,900 | 92,000 | 91,800 | 91,900 | 51 | 459.50 |
| 2012-12-14 | 91,700 | 91,900 | 91,500 | 91,900 | 83 | 459.50 |
| 2012-12-13 | 92,000 | 92,000 | 91,600 | 91,700 | 147 | 458.50 |
| 2012-12-12 | 91,900 | 92,000 | 91,700 | 92,000 | 49 | 460 |
| 2012-12-11 | 91,900 | 91,900 | 91,700 | 91,700 | 80 | 458.50 |
| 2012-12-10 | 91,800 | 91,900 | 91,600 | 91,800 | 42 | 459 |
| 2012-12-07 | 91,500 | 91,600 | 91,200 | 91,600 | 10 | 458 |
| 2012-12-06 | 91,500 | 92,000 | 91,000 | 91,100 | 80 | 455.50 |
| 2012-12-05 | 91,500 | 91,800 | 91,100 | 91,100 | 78 | 455.50 |
| 2012-12-04 | 91,600 | 91,700 | 91,400 | 91,500 | 12 | 457.50 |
| 2012-12-03 | 91,500 | 91,800 | 91,000 | 91,800 | 91 | 459 |
| 2012-11-30 | 91,100 | 91,500 | 91,000 | 91,000 | 34 | 455 |
| 2012-11-29 | 91,500 | 91,600 | 91,500 | 91,600 | 12 | 458 |
| 2012-11-28 | 92,200 | 92,200 | 90,800 | 91,500 | 38 | 457.50 |
| 2012-11-27 | 92,500 | 92,500 | 90,600 | 91,500 | 46 | 457.50 |
| 2012-11-26 | 90,600 | 91,800 | 90,600 | 91,500 | 84 | 457.50 |
| 2012-11-22 | 90,100 | 91,600 | 90,100 | 91,600 | 52 | 458 |
| 2012-11-21 | 90,400 | 90,800 | 90,000 | 90,000 | 58 | 450 |
| 2012-11-20 | 90,800 | 90,900 | 90,100 | 90,400 | 20 | 452 |
| 2012-11-19 | 90,000 | 90,900 | 89,700 | 90,800 | 93 | 454 |
| 2012-11-16 | 90,000 | 90,500 | 89,600 | 90,000 | 122 | 450 |
| 2012-11-15 | 89,500 | 89,600 | 88,900 | 89,600 | 83 | 448 |
| 2012-11-14 | 90,000 | 90,000 | 89,500 | 89,500 | 27 | 447.50 |
| 2012-11-13 | 90,000 | 90,500 | 89,800 | 90,000 | 32 | 450 |
| 2012-11-12 | 90,800 | 90,800 | 90,000 | 90,000 | 29 | 450 |
| 2012-11-09 | 91,200 | 91,300 | 90,700 | 90,700 | 29 | 453.50 |
| 2012-11-08 | 91,000 | 91,300 | 90,900 | 91,000 | 20 | 455 |
| 2012-11-07 | 91,300 | 91,300 | 91,000 | 91,000 | 24 | 455 |
| 2012-11-06 | 91,300 | 91,600 | 91,100 | 91,300 | 145 | 456.50 |
| 2012-11-05 | 91,500 | 91,600 | 91,200 | 91,200 | 20 | 456 |
| 2012-11-02 | 91,500 | 91,600 | 91,300 | 91,300 | 35 | 456.50 |
| 2012-11-01 | 91,200 | 91,500 | 91,200 | 91,500 | 11 | 457.50 |
| 2012-10-31 | 91,500 | 91,600 | 91,000 | 91,100 | 59 | 455.50 |
| 2012-10-30 | 91,600 | 91,700 | 91,300 | 91,700 | 24 | 458.50 |
| 2012-10-29 | 92,200 | 92,300 | 91,200 | 91,300 | 86 | 456.50 |
| 2012-10-26 | 92,000 | 92,000 | 91,300 | 91,900 | 9 | 459.50 |
| 2012-10-25 | 92,000 | 92,000 | 92,000 | 92,000 | 29 | 460 |
| 2012-10-24 | 92,000 | 92,000 | 91,000 | 91,800 | 49 | 459 |
| 2012-10-23 | 91,600 | 92,000 | 91,600 | 92,000 | 50 | 460 |
| 2012-10-22 | 90,800 | 91,900 | 90,700 | 91,600 | 75 | 458 |
| 2012-10-19 | 91,700 | 91,700 | 90,800 | 90,800 | 67 | 454 |
| 2012-10-18 | 90,900 | 91,500 | 90,800 | 91,500 | 70 | 457.50 |
| 2012-10-17 | 89,500 | 90,300 | 89,400 | 90,300 | 186 | 451.50 |
| 2012-10-16 | 90,100 | 91,000 | 89,800 | 91,000 | 43 | 455 |
| 2012-10-15 | 90,500 | 91,400 | 89,000 | 89,800 | 300 | 449 |
| 2012-10-12 | 92,500 | 93,000 | 92,000 | 92,000 | 140 | 460 |
| 2012-10-11 | 92,000 | 92,500 | 91,700 | 91,700 | 242 | 458.50 |
| 2012-10-10 | 92,000 | 92,500 | 91,600 | 92,100 | 98 | 460.50 |
| 2012-10-09 | 92,500 | 92,500 | 92,000 | 92,100 | 62 | 460.50 |
| 2012-10-05 | 92,100 | 92,600 | 92,000 | 92,500 | 147 | 462.50 |
| 2012-10-04 | 91,700 | 92,000 | 91,100 | 92,000 | 54 | 460 |
| 2012-10-03 | 90,600 | 91,400 | 90,600 | 91,400 | 171 | 457 |
| 2012-10-02 | 90,300 | 91,000 | 90,300 | 91,000 | 14 | 455 |
| 2012-10-01 | 90,600 | 91,300 | 90,200 | 90,200 | 56 | 451 |
| 2012-09-28 | 91,400 | 91,400 | 90,100 | 90,500 | 87 | 452.50 |
| 2012-09-27 | 90,000 | 90,900 | 89,900 | 89,900 | 51 | 449.50 |
| 2012-09-26 | 90,000 | 91,100 | 89,500 | 90,000 | 173 | 450 |
| 2012-09-25 | 92,500 | 92,600 | 91,700 | 92,400 | 179 | 462 |
| 2012-09-24 | 92,300 | 92,700 | 92,000 | 92,200 | 82 | 461 |
| 2012-09-21 | 92,000 | 92,300 | 91,800 | 91,800 | 96 | 459 |
| 2012-09-20 | 92,500 | 92,700 | 91,700 | 91,800 | 92 | 459 |
| 2012-09-19 | 92,500 | 92,800 | 92,500 | 92,500 | 44 | 462.50 |
| 2012-09-18 | 92,500 | 92,700 | 92,300 | 92,400 | 46 | 462 |
| 2012-09-14 | 91,500 | 92,900 | 91,500 | 92,400 | 84 | 462 |
| 2012-09-13 | 91,700 | 92,400 | 91,500 | 91,500 | 110 | 457.50 |
| 2012-09-12 | 91,500 | 91,700 | 91,100 | 91,700 | 127 | 458.50 |
| 2012-09-11 | 91,500 | 91,700 | 91,300 | 91,400 | 101 | 457 |
| 2012-09-10 | 91,600 | 92,300 | 91,300 | 91,300 | 190 | 456.50 |
| 2012-09-07 | 91,600 | 91,700 | 91,300 | 91,500 | 207 | 457.50 |
| 2012-09-06 | 91,700 | 91,800 | 91,500 | 91,500 | 120 | 457.50 |
| 2012-09-05 | 92,100 | 92,100 | 91,800 | 91,800 | 7 | 459 |
| 2012-09-04 | 91,900 | 93,500 | 91,900 | 92,100 | 60 | 460.50 |
| 2012-09-03 | 91,900 | 92,000 | 91,500 | 91,800 | 100 | 459 |
| 2012-08-31 | 91,900 | 92,000 | 91,500 | 91,900 | 33 | 459.50 |
| 2012-08-30 | 92,100 | 92,300 | 91,700 | 92,300 | 25 | 461.50 |
| 2012-08-29 | 92,000 | 92,100 | 91,600 | 92,100 | 60 | 460.50 |
| 2012-08-28 | 93,300 | 93,300 | 92,200 | 92,300 | 44 | 461.50 |
| 2012-08-27 | 93,300 | 93,300 | 92,800 | 92,800 | 38 | 464 |
| 2012-08-24 | 92,200 | 93,100 | 92,200 | 93,000 | 20 | 465 |
| 2012-08-23 | 93,000 | 93,200 | 92,800 | 92,900 | 43 | 464.50 |
| 2012-08-22 | 92,700 | 93,000 | 92,400 | 93,000 | 50 | 465 |
| 2012-08-21 | 92,800 | 93,000 | 92,400 | 92,600 | 27 | 463 |
| 2012-08-20 | 92,200 | 93,000 | 92,200 | 93,000 | 74 | 465 |
| 2012-08-17 | 93,000 | 93,000 | 91,900 | 92,900 | 71 | 464.50 |
| 2012-08-16 | 92,400 | 92,400 | 92,400 | 92,400 | 17 | 462 |
| 2012-08-15 | 92,600 | 92,600 | 91,800 | 91,800 | 30 | 459 |
| 2012-08-14 | 91,700 | 92,100 | 91,700 | 92,100 | 7 | 460.50 |
| 2012-08-13 | 91,900 | 92,100 | 91,800 | 91,800 | 17 | 459 |
| 2012-08-10 | 91,900 | 92,000 | 91,700 | 92,000 | 8 | 460 |
| 2012-08-09 | 91,800 | 93,000 | 91,500 | 91,700 | 134 | 458.50 |
| 2012-08-08 | 91,500 | 92,000 | 91,500 | 91,600 | 48 | 458 |
| 2012-08-07 | 91,700 | 92,000 | 91,000 | 92,000 | 114 | 460 |
| 2012-08-06 | 92,500 | 92,500 | 91,600 | 91,600 | 5 | 458 |
| 2012-08-03 | 91,700 | 91,900 | 91,500 | 91,600 | 42 | 458 |
| 2012-08-02 | 92,600 | 92,600 | 92,200 | 92,500 | 7 | 462.50 |
| 2012-08-01 | 91,600 | 92,800 | 91,600 | 92,200 | 24 | 461 |
| 2012-07-31 | 92,100 | 92,100 | 91,500 | 91,600 | 34 | 458 |
| 2012-07-30 | 93,300 | 93,300 | 92,500 | 92,500 | 36 | 462.50 |
| 2012-07-27 | 92,000 | 93,000 | 91,900 | 92,000 | 65 | 460 |
| 2012-07-26 | 91,500 | 92,000 | 91,400 | 91,500 | 81 | 457.50 |
| 2012-07-25 | 92,900 | 92,900 | 91,500 | 91,500 | 214 | 457.50 |
| 2012-07-24 | 91,800 | 92,100 | 91,500 | 91,500 | 62 | 457.50 |
| 2012-07-23 | 92,000 | 92,000 | 91,500 | 92,000 | 39 | 460 |
| 2012-07-20 | 93,100 | 93,100 | 91,500 | 92,000 | 84 | 460 |
| 2012-07-19 | 91,500 | 93,300 | 91,500 | 93,300 | 99 | 466.50 |
| 2012-07-18 | 91,500 | 91,500 | 90,800 | 91,500 | 41 | 457.50 |
| 2012-07-17 | 91,400 | 93,500 | 91,300 | 91,500 | 112 | 457.50 |
| 2012-07-13 | 89,800 | 90,400 | 89,800 | 90,400 | 121 | 452 |
| 2012-07-12 | 89,900 | 89,900 | 89,500 | 89,500 | 9 | 447.50 |
| 2012-07-11 | 89,600 | 89,900 | 89,600 | 89,900 | 10 | 449.50 |
| 2012-07-10 | 89,400 | 89,800 | 89,300 | 89,800 | 13 | 449 |
| 2012-07-09 | 89,600 | 89,600 | 89,500 | 89,500 | 7 | 447.50 |
| 2012-07-06 | 90,000 | 90,000 | 89,400 | 89,900 | 33 | 449.50 |
| 2012-07-05 | 90,000 | 90,100 | 89,900 | 89,900 | 67 | 449.50 |
| 2012-07-04 | 90,400 | 90,800 | 89,800 | 89,900 | 49 | 449.50 |
| 2012-07-03 | 89,800 | 90,100 | 89,500 | 90,000 | 54 | 450 |
| 2012-07-02 | 90,500 | 90,500 | 89,700 | 89,700 | 26 | 448.50 |
| 2012-06-29 | 89,300 | 90,000 | 89,100 | 89,300 | 62 | 446.50 |
| 2012-06-28 | 90,600 | 90,600 | 89,900 | 89,900 | 36 | 449.50 |
| 2012-06-27 | 88,100 | 89,100 | 88,000 | 89,100 | 52 | 445.50 |
| 2012-06-26 | 89,000 | 89,600 | 87,600 | 88,900 | 51 | 444.50 |
| 2012-06-25 | 90,800 | 91,000 | 89,000 | 89,100 | 75 | 445.50 |
| 2012-06-22 | 89,700 | 89,700 | 89,500 | 89,700 | 15 | 448.50 |
| 2012-06-21 | 90,200 | 90,200 | 89,700 | 89,700 | 38 | 448.50 |
| 2012-06-20 | 90,500 | 90,500 | 90,100 | 90,100 | 3 | 450.50 |
| 2012-06-19 | 90,100 | 90,500 | 89,900 | 90,500 | 56 | 452.50 |
| 2012-06-18 | 89,000 | 90,400 | 89,000 | 90,300 | 31 | 451.50 |
| 2012-06-15 | 90,000 | 90,500 | 90,000 | 90,300 | 81 | 451.50 |
| 2012-06-14 | 89,100 | 90,000 | 89,000 | 90,000 | 100 | 450 |
| 2012-06-13 | 88,800 | 89,000 | 88,800 | 89,000 | 28 | 445 |
| 2012-06-12 | 88,800 | 88,800 | 86,200 | 88,800 | 40 | 444 |
| 2012-06-11 | 88,000 | 88,500 | 88,000 | 88,500 | 18 | 442.50 |
| 2012-06-08 | 87,400 | 87,800 | 86,500 | 87,700 | 42 | 438.50 |
| 2012-06-07 | 87,200 | 87,200 | 86,500 | 86,600 | 20 | 433 |
| 2012-06-06 | 85,400 | 86,500 | 85,300 | 86,500 | 14 | 432.50 |
| 2012-06-05 | 85,100 | 86,000 | 85,000 | 86,000 | 27 | 430 |
| 2012-06-04 | 85,100 | 86,800 | 85,000 | 85,500 | 37 | 427.50 |
| 2012-06-01 | 88,500 | 88,500 | 87,000 | 87,000 | 23 | 435 |
| 2012-05-31 | 88,200 | 88,500 | 86,100 | 88,500 | 42 | 442.50 |
| 2012-05-30 | 88,400 | 88,400 | 88,000 | 88,400 | 11 | 442 |
| 2012-05-29 | 88,200 | 88,200 | 87,100 | 87,100 | 4 | 435.50 |
| 2012-05-28 | 90,000 | 90,000 | 88,000 | 88,500 | 25 | 442.50 |
| 2012-05-25 | 89,500 | 89,500 | 89,200 | 89,300 | 29 | 446.50 |
| 2012-05-24 | 88,200 | 89,200 | 88,200 | 89,200 | 42 | 446 |
| 2012-05-23 | 90,000 | 90,000 | 89,500 | 89,500 | 28 | 447.50 |
| 2012-05-22 | 90,200 | 90,400 | 89,000 | 90,000 | 68 | 450 |
| 2012-05-21 | 88,400 | 90,000 | 88,000 | 89,800 | 93 | 449 |
| 2012-05-18 | 86,000 | 89,500 | 86,000 | 89,000 | 37 | 445 |
| 2012-05-17 | 86,900 | 87,500 | 86,100 | 87,500 | 37 | 437.50 |
| 2012-05-16 | 87,900 | 87,900 | 86,000 | 87,300 | 80 | 436.50 |
| 2012-05-15 | 86,000 | 88,500 | 85,100 | 87,900 | 188 | 439.50 |
| 2012-05-14 | 89,000 | 90,000 | 87,000 | 87,000 | 117 | 435 |
| 2012-05-11 | 89,900 | 90,800 | 88,500 | 90,200 | 76 | 451 |
| 2012-05-10 | 88,300 | 90,000 | 88,100 | 89,800 | 66 | 449 |
| 2012-05-09 | 88,600 | 88,800 | 88,200 | 88,500 | 74 | 442.50 |
| 2012-05-08 | 88,900 | 89,800 | 88,900 | 89,500 | 46 | 447.50 |
| 2012-05-07 | 90,500 | 90,500 | 88,300 | 88,600 | 118 | 443 |
| 2012-05-02 | 89,800 | 90,500 | 89,500 | 90,300 | 79 | 451.50 |
| 2012-05-01 | 92,000 | 92,000 | 89,000 | 90,000 | 225 | 450 |
| 2012-04-27 | 92,800 | 92,800 | 91,300 | 91,300 | 44 | 456.50 |
| 2012-04-26 | 93,500 | 93,600 | 91,900 | 91,900 | 111 | 459.50 |
| 2012-04-25 | 92,700 | 93,900 | 91,800 | 93,300 | 176 | 466.50 |
| 2012-04-24 | 92,800 | 92,800 | 91,100 | 91,700 | 140 | 458.50 |
| 2012-04-23 | 90,800 | 93,300 | 90,700 | 93,100 | 379 | 465.50 |
| 2012-04-20 | 91,500 | 91,500 | 90,300 | 91,200 | 159 | 456 |
| 2012-04-19 | 91,800 | 92,100 | 90,300 | 91,900 | 632 | 459.50 |
| 2012-04-18 | 89,800 | 90,300 | 88,100 | 89,600 | 304 | 448 |
| 2012-04-17 | 89,700 | 90,000 | 88,200 | 90,000 | 594 | 450 |
| 2012-04-16 | 86,600 | 90,000 | 86,100 | 89,100 | 1,848 | 445.50 |
| 2012-04-13 | 77,100 | 78,000 | 77,100 | 78,000 | 55 | 390 |
| 2012-04-12 | 76,800 | 77,000 | 75,600 | 77,000 | 48 | 385 |
| 2012-04-11 | 75,300 | 76,800 | 75,100 | 76,800 | 68 | 384 |
| 2012-04-10 | 76,000 | 76,400 | 75,800 | 76,000 | 40 | 380 |
| 2012-04-09 | 76,300 | 76,300 | 75,400 | 76,000 | 67 | 380 |
| 2012-04-06 | 76,700 | 76,700 | 75,900 | 76,000 | 50 | 380 |
| 2012-04-05 | 76,700 | 76,900 | 76,400 | 76,500 | 27 | 382.50 |
| 2012-04-04 | 77,600 | 77,600 | 76,700 | 76,700 | 67 | 383.50 |
| 2012-04-03 | 76,900 | 77,300 | 76,900 | 77,300 | 20 | 386.50 |
| 2012-04-02 | 77,200 | 78,000 | 76,800 | 76,900 | 68 | 384.50 |
| 2012-03-30 | 77,400 | 77,500 | 76,800 | 76,900 | 133 | 384.50 |
| 2012-03-29 | 78,000 | 78,700 | 77,700 | 77,700 | 96 | 388.50 |
| 2012-03-28 | 78,000 | 79,500 | 77,700 | 78,000 | 193 | 390 |
| 2012-03-27 | 81,000 | 82,200 | 80,600 | 82,000 | 363 | 410 |
| 2012-03-26 | 81,500 | 82,100 | 81,000 | 81,000 | 379 | 405 |
| 2012-03-23 | 80,500 | 82,000 | 80,500 | 81,900 | 203 | 409.50 |
| 2012-03-22 | 81,000 | 81,900 | 80,100 | 80,600 | 174 | 403 |
| 2012-03-21 | 81,500 | 81,800 | 80,100 | 80,500 | 91 | 402.50 |
| 2012-03-19 | 80,900 | 81,600 | 80,900 | 81,600 | 124 | 408 |
| 2012-03-16 | 80,500 | 80,900 | 79,600 | 80,500 | 130 | 402.50 |
| 2012-03-15 | 80,800 | 80,900 | 79,800 | 80,000 | 164 | 400 |
| 2012-03-14 | 81,400 | 81,700 | 80,900 | 81,300 | 94 | 406.50 |
| 2012-03-13 | 80,900 | 81,700 | 80,300 | 80,700 | 204 | 403.50 |
| 2012-03-12 | 78,000 | 81,700 | 78,000 | 79,400 | 503 | 397 |
| 2012-03-09 | 76,800 | 76,900 | 76,200 | 76,500 | 19 | 382.50 |
| 2012-03-08 | 76,000 | 76,900 | 76,000 | 76,000 | 54 | 380 |
| 2012-03-07 | 75,800 | 76,000 | 75,400 | 76,000 | 27 | 380 |
| 2012-03-06 | 75,600 | 75,700 | 75,300 | 75,700 | 19 | 378.50 |
| 2012-03-05 | 75,400 | 75,600 | 75,000 | 75,200 | 31 | 376 |
| 2012-03-02 | 75,200 | 75,400 | 74,600 | 75,300 | 43 | 376.50 |
| 2012-03-01 | 74,700 | 75,700 | 74,400 | 75,700 | 62 | 378.50 |
| 2012-02-29 | 75,300 | 75,500 | 74,300 | 75,100 | 113 | 375.50 |
| 2012-02-28 | 75,500 | 75,500 | 74,000 | 75,500 | 50 | 377.50 |
| 2012-02-27 | 75,100 | 75,500 | 75,000 | 75,500 | 54 | 377.50 |
| 2012-02-24 | 74,000 | 74,500 | 72,500 | 74,300 | 67 | 371.50 |
| 2012-02-23 | 74,500 | 74,500 | 74,000 | 74,100 | 15 | 370.50 |
| 2012-02-22 | 74,000 | 74,500 | 74,000 | 74,000 | 55 | 370 |
| 2012-02-21 | 74,500 | 74,600 | 71,600 | 74,600 | 70 | 373 |
| 2012-02-20 | 73,100 | 74,400 | 73,000 | 73,500 | 19 | 367.50 |
| 2012-02-17 | 74,000 | 74,800 | 73,000 | 73,000 | 65 | 365 |
| 2012-02-16 | 74,700 | 74,700 | 73,900 | 73,900 | 23 | 369.50 |
| 2012-02-15 | 73,600 | 74,500 | 73,500 | 74,500 | 33 | 372.50 |
| 2012-02-14 | 72,700 | 74,500 | 72,600 | 73,500 | 94 | 367.50 |
| 2012-02-13 | 72,500 | 73,000 | 72,500 | 73,000 | 85 | 365 |
| 2012-02-10 | 72,000 | 72,500 | 71,500 | 72,500 | 188 | 362.50 |
| 2012-02-09 | 71,100 | 71,800 | 71,100 | 71,700 | 36 | 358.50 |
| 2012-02-08 | 71,000 | 71,200 | 71,000 | 71,200 | 20 | 356 |
| 2012-02-07 | 70,900 | 71,000 | 70,700 | 70,800 | 56 | 354 |
| 2012-02-06 | 71,000 | 71,000 | 70,600 | 70,800 | 43 | 354 |
| 2012-02-03 | 71,000 | 71,400 | 70,600 | 70,700 | 15 | 353.50 |
| 2012-02-02 | 70,700 | 70,700 | 70,500 | 70,500 | 7 | 352.50 |
| 2012-02-01 | 71,000 | 71,600 | 70,500 | 70,500 | 63 | 352.50 |
| 2012-01-31 | 71,500 | 72,000 | 69,500 | 70,600 | 107 | 353 |
| 2012-01-30 | 71,800 | 71,800 | 70,500 | 71,200 | 65 | 356 |
| 2012-01-27 | 70,600 | 71,000 | 70,300 | 70,500 | 49 | 352.50 |
| 2012-01-26 | 70,000 | 71,000 | 70,000 | 70,500 | 83 | 352.50 |
| 2012-01-25 | 70,900 | 71,000 | 69,300 | 70,100 | 115 | 350.50 |
| 2012-01-24 | 69,000 | 71,000 | 69,000 | 69,600 | 239 | 348 |
| 2012-01-23 | 70,600 | 72,600 | 68,600 | 70,500 | 765 | 352.50 |
| 2012-01-20 | 61,200 | 63,100 | 61,200 | 62,600 | 36 | 313 |
| 2012-01-19 | 61,700 | 62,600 | 61,100 | 61,500 | 55 | 307.50 |
| 2012-01-18 | 61,900 | 62,000 | 61,600 | 62,000 | 26 | 310 |
| 2012-01-17 | 62,700 | 64,000 | 61,000 | 61,200 | 108 | 306 |
| 2012-01-16 | 63,000 | 63,800 | 62,300 | 63,500 | 36 | 317.50 |
| 2012-01-13 | 62,000 | 63,000 | 62,000 | 63,000 | 20 | 315 |
| 2012-01-12 | 61,700 | 61,900 | 61,700 | 61,900 | 8 | 309.50 |
| 2012-01-11 | 62,400 | 62,400 | 61,900 | 61,900 | 12 | 309.50 |
| 2012-01-10 | 61,500 | 62,000 | 61,300 | 62,000 | 11 | 310 |
| 2012-01-06 | 61,900 | 61,900 | 61,300 | 61,300 | 34 | 306.50 |
| 2012-01-05 | 61,400 | 61,800 | 61,300 | 61,300 | 48 | 306.50 |
| 2012-01-04 | 61,000 | 61,100 | 60,900 | 61,100 | 28 | 305.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株