2412 (株)ベネフィット・ワン 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 | 96,000 | 98,500 | 96,000 | 97,100 | 133 | 121.38 |
| 2012-12-27 | 98,500 | 98,800 | 97,300 | 98,000 | 176 | 122.50 |
| 2012-12-26 | 99,400 | 99,400 | 98,500 | 98,900 | 173 | 123.63 |
| 2012-12-25 | 98,900 | 99,700 | 98,400 | 99,500 | 306 | 124.38 |
| 2012-12-21 | 98,300 | 99,400 | 98,300 | 98,900 | 308 | 123.63 |
| 2012-12-20 | 97,200 | 99,000 | 96,900 | 98,200 | 278 | 122.75 |
| 2012-12-19 | 95,400 | 97,600 | 95,400 | 96,900 | 616 | 121.13 |
| 2012-12-18 | 94,300 | 95,000 | 94,200 | 94,800 | 314 | 118.50 |
| 2012-12-17 | 94,200 | 94,500 | 94,100 | 94,300 | 163 | 117.88 |
| 2012-12-14 | 94,000 | 94,400 | 94,000 | 94,200 | 160 | 117.75 |
| 2012-12-13 | 94,200 | 94,700 | 93,600 | 94,000 | 402 | 117.50 |
| 2012-12-12 | 95,600 | 97,000 | 92,500 | 94,200 | 626 | 117.75 |
| 2012-12-11 | 92,500 | 96,900 | 92,400 | 95,800 | 706 | 119.75 |
| 2012-12-10 | 92,200 | 94,500 | 92,000 | 92,200 | 684 | 115.25 |
| 2012-12-07 | 90,500 | 91,000 | 90,100 | 90,700 | 292 | 113.38 |
| 2012-12-06 | 89,200 | 90,800 | 89,200 | 90,500 | 300 | 113.13 |
| 2012-12-05 | 88,800 | 89,000 | 88,700 | 89,000 | 249 | 111.25 |
| 2012-12-04 | 88,800 | 89,000 | 88,400 | 88,900 | 299 | 111.13 |
| 2012-12-03 | 88,400 | 89,200 | 88,400 | 88,800 | 300 | 111 |
| 2012-11-30 | 87,400 | 88,400 | 87,300 | 88,300 | 307 | 110.38 |
| 2012-11-29 | 87,800 | 88,200 | 87,300 | 88,200 | 198 | 110.25 |
| 2012-11-28 | 87,700 | 88,000 | 87,400 | 87,400 | 230 | 109.25 |
| 2012-11-27 | 88,000 | 88,100 | 87,600 | 87,600 | 292 | 109.50 |
| 2012-11-26 | 87,600 | 88,000 | 87,600 | 87,800 | 220 | 109.75 |
| 2012-11-22 | 87,000 | 87,900 | 86,900 | 87,600 | 240 | 109.50 |
| 2012-11-21 | 85,600 | 86,700 | 85,600 | 86,700 | 225 | 108.38 |
| 2012-11-20 | 84,400 | 85,300 | 84,400 | 85,300 | 181 | 106.63 |
| 2012-11-19 | 83,900 | 84,300 | 83,100 | 84,000 | 125 | 105 |
| 2012-11-16 | 85,000 | 85,300 | 83,500 | 83,900 | 315 | 104.88 |
| 2012-11-15 | 84,400 | 85,300 | 84,000 | 85,000 | 320 | 106.25 |
| 2012-11-14 | 81,100 | 84,100 | 81,100 | 84,100 | 527 | 105.13 |
| 2012-11-13 | 80,800 | 81,300 | 80,800 | 81,100 | 382 | 101.38 |
| 2012-11-12 | 80,300 | 81,500 | 80,300 | 80,800 | 288 | 101 |
| 2012-11-09 | 79,700 | 80,200 | 79,600 | 80,000 | 142 | 100 |
| 2012-11-08 | 79,400 | 79,800 | 78,800 | 79,100 | 303 | 98.88 |
| 2012-11-07 | 78,900 | 79,600 | 78,800 | 79,400 | 228 | 99.25 |
| 2012-11-06 | 78,300 | 79,200 | 78,200 | 78,800 | 102 | 98.50 |
| 2012-11-05 | 78,200 | 78,800 | 78,000 | 78,300 | 157 | 97.88 |
| 2012-11-02 | 77,900 | 78,200 | 77,800 | 78,200 | 196 | 97.75 |
| 2012-11-01 | 81,500 | 81,500 | 75,000 | 77,900 | 581 | 97.38 |
| 2012-10-31 | 80,200 | 82,200 | 79,800 | 82,000 | 755 | 102.50 |
| 2012-10-30 | 79,800 | 80,600 | 79,600 | 80,200 | 500 | 100.25 |
| 2012-10-29 | 80,900 | 80,900 | 79,500 | 79,600 | 521 | 99.50 |
| 2012-10-26 | 78,300 | 81,400 | 78,300 | 80,900 | 428 | 101.13 |
| 2012-10-25 | 76,700 | 78,200 | 76,600 | 77,000 | 305 | 96.25 |
| 2012-10-24 | 76,800 | 77,100 | 76,100 | 76,200 | 201 | 95.25 |
| 2012-10-23 | 75,300 | 76,800 | 75,100 | 76,100 | 131 | 95.13 |
| 2012-10-22 | 74,500 | 75,400 | 74,100 | 74,700 | 91 | 93.38 |
| 2012-10-19 | 74,500 | 75,300 | 73,500 | 74,500 | 254 | 93.13 |
| 2012-10-18 | 74,500 | 74,500 | 73,900 | 74,400 | 116 | 93 |
| 2012-10-17 | 73,900 | 74,500 | 73,500 | 74,000 | 116 | 92.50 |
| 2012-10-16 | 74,000 | 74,500 | 73,700 | 73,900 | 124 | 92.38 |
| 2012-10-15 | 73,900 | 74,000 | 73,700 | 73,900 | 55 | 92.38 |
| 2012-10-12 | 74,200 | 74,700 | 73,100 | 74,000 | 137 | 92.50 |
| 2012-10-11 | 73,200 | 74,100 | 73,000 | 74,100 | 60 | 92.63 |
| 2012-10-10 | 73,500 | 74,000 | 73,200 | 73,400 | 221 | 91.75 |
| 2012-10-09 | 73,200 | 74,500 | 73,100 | 73,400 | 159 | 91.75 |
| 2012-10-05 | 72,900 | 74,200 | 72,900 | 73,200 | 154 | 91.50 |
| 2012-10-04 | 73,600 | 73,900 | 72,100 | 73,000 | 163 | 91.25 |
| 2012-10-03 | 74,000 | 74,000 | 73,300 | 73,600 | 213 | 92 |
| 2012-10-02 | 74,000 | 74,700 | 74,000 | 74,200 | 85 | 92.75 |
| 2012-10-01 | 75,200 | 75,600 | 74,700 | 74,700 | 153 | 93.38 |
| 2012-09-28 | 75,800 | 77,000 | 75,100 | 75,500 | 67 | 94.38 |
| 2012-09-27 | 77,000 | 77,000 | 75,300 | 75,800 | 65 | 94.75 |
| 2012-09-26 | 77,000 | 77,000 | 76,800 | 77,000 | 52 | 96.25 |
| 2012-09-25 | 77,600 | 77,800 | 77,300 | 77,600 | 37 | 97 |
| 2012-09-24 | 77,500 | 78,000 | 77,400 | 77,800 | 31 | 97.25 |
| 2012-09-21 | 77,500 | 78,000 | 77,500 | 77,500 | 213 | 96.88 |
| 2012-09-20 | 77,600 | 77,800 | 77,400 | 77,500 | 70 | 96.88 |
| 2012-09-19 | 77,500 | 77,600 | 77,500 | 77,600 | 55 | 97 |
| 2012-09-18 | 77,500 | 77,800 | 77,400 | 77,400 | 84 | 96.75 |
| 2012-09-14 | 77,600 | 77,600 | 77,400 | 77,500 | 77 | 96.88 |
| 2012-09-13 | 77,300 | 77,700 | 77,300 | 77,600 | 95 | 97 |
| 2012-09-12 | 77,700 | 77,700 | 77,200 | 77,200 | 153 | 96.50 |
| 2012-09-11 | 77,500 | 77,700 | 77,300 | 77,700 | 119 | 97.13 |
| 2012-09-10 | 77,400 | 77,500 | 77,400 | 77,500 | 42 | 96.88 |
| 2012-09-07 | 77,100 | 77,500 | 77,000 | 77,400 | 55 | 96.75 |
| 2012-09-06 | 77,200 | 77,400 | 77,000 | 77,100 | 108 | 96.38 |
| 2012-09-05 | 77,300 | 77,500 | 77,100 | 77,200 | 116 | 96.50 |
| 2012-09-04 | 77,000 | 77,300 | 76,900 | 77,300 | 34 | 96.63 |
| 2012-09-03 | 77,000 | 77,700 | 76,800 | 77,000 | 53 | 96.25 |
| 2012-08-31 | 77,600 | 77,800 | 76,900 | 77,000 | 299 | 96.25 |
| 2012-08-30 | 77,600 | 77,600 | 77,400 | 77,600 | 88 | 97 |
| 2012-08-29 | 77,300 | 77,700 | 77,300 | 77,600 | 118 | 97 |
| 2012-08-28 | 77,300 | 77,600 | 77,300 | 77,300 | 43 | 96.63 |
| 2012-08-27 | 77,200 | 77,600 | 76,900 | 77,300 | 167 | 96.63 |
| 2012-08-24 | 77,200 | 77,200 | 76,800 | 77,200 | 116 | 96.50 |
| 2012-08-23 | 77,200 | 77,400 | 77,000 | 77,100 | 67 | 96.38 |
| 2012-08-22 | 77,500 | 77,500 | 77,000 | 77,100 | 89 | 96.38 |
| 2012-08-21 | 77,700 | 77,700 | 77,200 | 77,500 | 152 | 96.88 |
| 2012-08-20 | 77,700 | 77,800 | 77,500 | 77,700 | 140 | 97.13 |
| 2012-08-17 | 77,500 | 78,000 | 77,200 | 77,700 | 177 | 97.13 |
| 2012-08-16 | 77,700 | 78,000 | 77,500 | 77,500 | 173 | 96.88 |
| 2012-08-15 | 77,500 | 77,800 | 77,400 | 77,700 | 82 | 97.13 |
| 2012-08-14 | 77,900 | 77,900 | 77,400 | 77,400 | 128 | 96.75 |
| 2012-08-13 | 78,000 | 78,400 | 77,700 | 77,700 | 238 | 97.13 |
| 2012-08-10 | 78,500 | 78,500 | 77,800 | 77,800 | 200 | 97.25 |
| 2012-08-09 | 78,000 | 78,000 | 77,400 | 77,900 | 90 | 97.38 |
| 2012-08-08 | 78,000 | 78,300 | 77,300 | 77,600 | 317 | 97 |
| 2012-08-07 | 78,400 | 78,500 | 77,900 | 78,000 | 244 | 97.50 |
| 2012-08-06 | 78,500 | 79,300 | 77,800 | 78,000 | 181 | 97.50 |
| 2012-08-03 | 77,300 | 79,400 | 77,000 | 78,000 | 314 | 97.50 |
| 2012-08-02 | 78,000 | 78,100 | 76,300 | 78,100 | 67 | 97.63 |
| 2012-08-01 | 78,700 | 79,200 | 78,000 | 78,700 | 191 | 98.38 |
| 2012-07-31 | 79,200 | 79,300 | 78,000 | 79,300 | 179 | 99.13 |
| 2012-07-30 | 79,000 | 79,200 | 78,700 | 79,200 | 168 | 99 |
| 2012-07-27 | 78,900 | 79,600 | 78,900 | 79,000 | 167 | 98.75 |
| 2012-07-26 | 78,100 | 79,500 | 77,500 | 78,000 | 351 | 97.50 |
| 2012-07-25 | 76,900 | 78,200 | 76,800 | 78,100 | 307 | 97.63 |
| 2012-07-24 | 77,800 | 77,900 | 75,600 | 76,900 | 327 | 96.13 |
| 2012-07-23 | 78,400 | 78,800 | 78,300 | 78,300 | 200 | 97.88 |
| 2012-07-20 | 79,000 | 79,000 | 78,200 | 78,300 | 148 | 97.88 |
| 2012-07-19 | 78,700 | 79,100 | 78,100 | 78,500 | 341 | 98.13 |
| 2012-07-18 | 81,000 | 81,100 | 75,000 | 78,500 | 423 | 98.13 |
| 2012-07-17 | 79,400 | 81,800 | 79,400 | 80,700 | 683 | 100.88 |
| 2012-07-13 | 79,900 | 80,500 | 78,500 | 79,400 | 708 | 99.25 |
| 2012-07-12 | 76,000 | 83,500 | 76,000 | 79,900 | 1,266 | 99.88 |
| 2012-07-11 | 74,900 | 75,900 | 74,900 | 75,900 | 380 | 94.88 |
| 2012-07-10 | 73,900 | 75,800 | 73,900 | 74,800 | 716 | 93.50 |
| 2012-07-09 | 73,500 | 73,900 | 73,200 | 73,900 | 255 | 92.38 |
| 2012-07-06 | 73,000 | 73,400 | 72,800 | 73,100 | 134 | 91.38 |
| 2012-07-05 | 72,900 | 73,200 | 72,600 | 73,100 | 326 | 91.38 |
| 2012-07-04 | 73,000 | 73,500 | 72,900 | 72,900 | 400 | 91.13 |
| 2012-07-03 | 73,500 | 73,600 | 72,600 | 73,000 | 218 | 91.25 |
| 2012-07-02 | 72,300 | 74,100 | 72,300 | 73,500 | 590 | 91.88 |
| 2012-06-29 | 71,900 | 72,800 | 71,700 | 72,300 | 269 | 90.38 |
| 2012-06-28 | 71,200 | 71,700 | 70,600 | 71,700 | 215 | 89.63 |
| 2012-06-27 | 71,700 | 72,400 | 71,300 | 71,600 | 181 | 89.50 |
| 2012-06-26 | 71,500 | 71,900 | 70,100 | 71,300 | 317 | 89.13 |
| 2012-06-25 | 71,800 | 73,000 | 71,500 | 72,700 | 303 | 90.88 |
| 2012-06-22 | 72,200 | 73,000 | 71,800 | 72,600 | 363 | 90.75 |
| 2012-06-21 | 74,000 | 74,000 | 72,300 | 73,700 | 567 | 92.13 |
| 2012-06-20 | 75,000 | 75,000 | 72,100 | 75,000 | 2,912 | 93.75 |
| 2012-06-19 | 65,000 | 65,200 | 63,800 | 65,000 | 105 | 81.25 |
| 2012-06-18 | 66,500 | 66,500 | 63,700 | 64,500 | 200 | 80.63 |
| 2012-06-15 | 63,000 | 65,600 | 63,000 | 65,600 | 346 | 82 |
| 2012-06-14 | 62,500 | 63,200 | 62,000 | 63,100 | 109 | 78.88 |
| 2012-06-13 | 61,500 | 61,900 | 60,800 | 61,700 | 125 | 77.13 |
| 2012-06-12 | 60,500 | 61,000 | 60,500 | 60,500 | 75 | 75.63 |
| 2012-06-11 | 60,300 | 61,000 | 60,300 | 60,600 | 87 | 75.75 |
| 2012-06-08 | 60,600 | 60,600 | 60,100 | 60,100 | 50 | 75.13 |
| 2012-06-07 | 60,500 | 60,800 | 60,200 | 60,400 | 91 | 75.50 |
| 2012-06-06 | 60,000 | 60,500 | 59,900 | 60,100 | 57 | 75.13 |
| 2012-06-05 | 59,800 | 60,000 | 59,700 | 59,700 | 70 | 74.63 |
| 2012-06-04 | 60,000 | 60,000 | 59,700 | 59,900 | 89 | 74.88 |
| 2012-06-01 | 60,700 | 60,700 | 60,000 | 60,000 | 62 | 75 |
| 2012-05-31 | 60,300 | 61,000 | 60,100 | 60,700 | 49 | 75.88 |
| 2012-05-30 | 60,300 | 61,000 | 60,200 | 60,400 | 68 | 75.50 |
| 2012-05-29 | 60,500 | 60,600 | 60,100 | 60,200 | 119 | 75.25 |
| 2012-05-28 | 61,500 | 61,500 | 60,400 | 60,400 | 66 | 75.50 |
| 2012-05-25 | 60,900 | 61,300 | 60,800 | 61,000 | 52 | 76.25 |
| 2012-05-24 | 60,600 | 61,000 | 60,300 | 60,500 | 56 | 75.63 |
| 2012-05-23 | 60,600 | 61,200 | 60,600 | 60,600 | 73 | 75.75 |
| 2012-05-22 | 60,300 | 60,600 | 60,100 | 60,400 | 92 | 75.50 |
| 2012-05-21 | 60,300 | 61,200 | 59,900 | 59,900 | 195 | 74.88 |
| 2012-05-18 | 60,100 | 61,100 | 60,000 | 60,500 | 123 | 75.63 |
| 2012-05-17 | 60,000 | 61,600 | 60,000 | 61,600 | 168 | 77 |
| 2012-05-16 | 60,400 | 61,000 | 60,000 | 60,400 | 101 | 75.50 |
| 2012-05-15 | 60,100 | 62,900 | 59,600 | 60,200 | 323 | 75.25 |
| 2012-05-14 | 62,800 | 62,800 | 61,300 | 61,500 | 77 | 76.88 |
| 2012-05-11 | 62,600 | 63,000 | 62,000 | 62,400 | 185 | 78 |
| 2012-05-10 | 61,100 | 63,300 | 61,000 | 62,500 | 470 | 78.13 |
| 2012-05-09 | 59,600 | 59,800 | 59,100 | 59,100 | 57 | 73.88 |
| 2012-05-08 | 59,600 | 60,000 | 59,500 | 59,600 | 48 | 74.50 |
| 2012-05-07 | 60,300 | 60,400 | 59,200 | 59,500 | 117 | 74.38 |
| 2012-05-02 | 60,900 | 61,000 | 60,200 | 60,500 | 81 | 75.63 |
| 2012-05-01 | 60,400 | 61,300 | 60,300 | 60,700 | 74 | 75.88 |
| 2012-04-27 | 60,600 | 60,700 | 60,400 | 60,400 | 59 | 75.50 |
| 2012-04-26 | 60,600 | 61,100 | 60,600 | 60,600 | 56 | 75.75 |
| 2012-04-25 | 60,800 | 61,100 | 60,100 | 60,800 | 114 | 76 |
| 2012-04-24 | 60,900 | 61,100 | 60,800 | 60,800 | 88 | 76 |
| 2012-04-23 | 61,000 | 61,200 | 60,900 | 61,100 | 50 | 76.38 |
| 2012-04-20 | 60,500 | 61,300 | 60,000 | 61,000 | 239 | 76.25 |
| 2012-04-19 | 61,500 | 61,500 | 59,900 | 60,500 | 295 | 75.63 |
| 2012-04-18 | 62,000 | 62,300 | 61,000 | 61,100 | 126 | 76.38 |
| 2012-04-17 | 61,700 | 62,000 | 61,500 | 61,700 | 75 | 77.13 |
| 2012-04-16 | 62,400 | 62,400 | 61,500 | 62,100 | 102 | 77.63 |
| 2012-04-13 | 62,100 | 62,300 | 61,300 | 62,300 | 86 | 77.88 |
| 2012-04-12 | 61,500 | 62,000 | 61,200 | 61,900 | 60 | 77.38 |
| 2012-04-11 | 62,100 | 62,500 | 61,600 | 61,800 | 103 | 77.25 |
| 2012-04-10 | 62,400 | 62,700 | 62,300 | 62,700 | 119 | 78.38 |
| 2012-04-09 | 61,500 | 62,500 | 60,900 | 62,400 | 162 | 78 |
| 2012-04-06 | 62,400 | 62,700 | 61,800 | 61,800 | 187 | 77.25 |
| 2012-04-05 | 62,500 | 62,900 | 62,000 | 62,900 | 244 | 78.63 |
| 2012-04-04 | 64,500 | 64,600 | 62,700 | 63,200 | 353 | 79 |
| 2012-04-03 | 64,300 | 64,700 | 63,900 | 64,400 | 154 | 80.50 |
| 2012-04-02 | 64,700 | 64,800 | 63,700 | 64,600 | 276 | 80.75 |
| 2012-03-30 | 63,500 | 63,800 | 62,000 | 63,700 | 532 | 79.63 |
| 2012-03-29 | 65,000 | 65,100 | 64,000 | 64,800 | 303 | 81 |
| 2012-03-28 | 63,200 | 66,200 | 63,200 | 66,000 | 926 | 82.50 |
| 2012-03-27 | 68,500 | 70,000 | 68,100 | 69,700 | 624 | 87.13 |
| 2012-03-26 | 67,900 | 68,500 | 67,000 | 68,400 | 514 | 85.50 |
| 2012-03-23 | 67,800 | 68,100 | 66,600 | 67,300 | 382 | 84.13 |
| 2012-03-22 | 66,700 | 67,800 | 66,600 | 67,800 | 284 | 84.75 |
| 2012-03-21 | 66,500 | 67,100 | 66,500 | 66,500 | 231 | 83.13 |
| 2012-03-19 | 66,000 | 66,800 | 65,600 | 66,400 | 222 | 83 |
| 2012-03-16 | 65,500 | 65,800 | 65,400 | 65,600 | 186 | 82 |
| 2012-03-15 | 66,000 | 66,200 | 65,100 | 65,400 | 211 | 81.75 |
| 2012-03-14 | 66,100 | 66,300 | 65,300 | 66,100 | 286 | 82.63 |
| 2012-03-13 | 64,700 | 65,900 | 64,400 | 65,000 | 516 | 81.25 |
| 2012-03-12 | 63,000 | 65,900 | 62,300 | 64,900 | 702 | 81.13 |
| 2012-03-09 | 60,800 | 61,700 | 60,700 | 60,800 | 597 | 76 |
| 2012-03-08 | 61,000 | 61,000 | 60,700 | 60,700 | 154 | 75.88 |
| 2012-03-07 | 60,300 | 60,800 | 60,200 | 60,400 | 119 | 75.50 |
| 2012-03-06 | 60,800 | 61,000 | 60,400 | 61,000 | 163 | 76.25 |
| 2012-03-05 | 60,400 | 60,800 | 60,200 | 60,600 | 140 | 75.75 |
| 2012-03-02 | 60,500 | 60,500 | 59,900 | 60,100 | 148 | 75.13 |
| 2012-03-01 | 60,000 | 60,700 | 60,000 | 60,000 | 126 | 75 |
| 2012-02-29 | 60,000 | 60,900 | 59,900 | 60,000 | 189 | 75 |
| 2012-02-28 | 60,600 | 60,600 | 59,000 | 59,800 | 267 | 74.75 |
| 2012-02-27 | 60,000 | 60,800 | 60,000 | 60,700 | 327 | 75.88 |
| 2012-02-24 | 58,800 | 58,900 | 58,500 | 58,700 | 120 | 73.38 |
| 2012-02-23 | 57,700 | 58,600 | 57,700 | 58,400 | 114 | 73 |
| 2012-02-22 | 57,600 | 58,300 | 57,600 | 57,600 | 137 | 72 |
| 2012-02-21 | 57,300 | 57,600 | 57,300 | 57,500 | 66 | 71.88 |
| 2012-02-20 | 57,700 | 57,700 | 57,300 | 57,300 | 147 | 71.63 |
| 2012-02-17 | 57,200 | 57,600 | 57,000 | 57,000 | 110 | 71.25 |
| 2012-02-16 | 57,500 | 57,500 | 57,100 | 57,100 | 84 | 71.38 |
| 2012-02-15 | 57,000 | 57,300 | 56,900 | 56,900 | 111 | 71.13 |
| 2012-02-14 | 57,400 | 57,400 | 56,900 | 57,000 | 110 | 71.25 |
| 2012-02-13 | 56,700 | 57,700 | 56,600 | 57,400 | 138 | 71.75 |
| 2012-02-10 | 57,200 | 57,600 | 56,700 | 57,400 | 112 | 71.75 |
| 2012-02-09 | 57,600 | 57,600 | 57,100 | 57,400 | 101 | 71.75 |
| 2012-02-08 | 57,000 | 57,500 | 56,600 | 57,500 | 108 | 71.88 |
| 2012-02-07 | 56,700 | 57,200 | 56,600 | 57,000 | 72 | 71.25 |
| 2012-02-06 | 57,500 | 57,500 | 56,700 | 56,800 | 73 | 71 |
| 2012-02-03 | 56,900 | 57,400 | 56,500 | 56,500 | 109 | 70.63 |
| 2012-02-02 | 57,000 | 57,900 | 57,000 | 57,100 | 148 | 71.38 |
| 2012-02-01 | 57,000 | 57,300 | 56,600 | 57,000 | 127 | 71.25 |
| 2012-01-31 | 58,000 | 58,000 | 57,400 | 57,400 | 208 | 71.75 |
| 2012-01-30 | 58,000 | 58,200 | 57,600 | 58,000 | 101 | 72.50 |
| 2012-01-27 | 57,400 | 57,800 | 57,300 | 57,700 | 60 | 72.13 |
| 2012-01-26 | 57,000 | 57,500 | 56,800 | 57,400 | 126 | 71.75 |
| 2012-01-25 | 56,300 | 56,800 | 56,200 | 56,500 | 139 | 70.63 |
| 2012-01-24 | 55,300 | 56,900 | 55,200 | 56,200 | 162 | 70.25 |
| 2012-01-23 | 54,500 | 55,200 | 54,200 | 55,200 | 109 | 69 |
| 2012-01-20 | 54,300 | 54,400 | 54,000 | 54,100 | 89 | 67.63 |
| 2012-01-19 | 54,600 | 54,600 | 54,000 | 54,300 | 52 | 67.88 |
| 2012-01-18 | 54,000 | 54,600 | 54,000 | 54,600 | 111 | 68.25 |
| 2012-01-17 | 54,000 | 54,000 | 53,500 | 53,800 | 55 | 67.25 |
| 2012-01-16 | 54,000 | 54,500 | 53,500 | 54,100 | 54 | 67.63 |
| 2012-01-13 | 54,000 | 54,100 | 53,600 | 54,100 | 67 | 67.63 |
| 2012-01-12 | 53,800 | 54,000 | 53,600 | 54,000 | 94 | 67.50 |
| 2012-01-11 | 54,400 | 54,400 | 54,100 | 54,100 | 64 | 67.63 |
| 2012-01-10 | 54,200 | 54,400 | 53,900 | 54,000 | 45 | 67.50 |
| 2012-01-06 | 54,000 | 54,400 | 53,600 | 54,200 | 38 | 67.75 |
| 2012-01-05 | 53,500 | 54,000 | 53,200 | 54,000 | 89 | 67.50 |
| 2012-01-04 | 54,000 | 54,000 | 53,000 | 53,400 | 107 | 66.75 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
