2415 ヒューマンホールディングス(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 | 41,700 | 41,700 | 39,450 | 40,100 | 99 | 401 |
| 2012-12-27 | 40,800 | 42,000 | 40,300 | 41,700 | 48 | 417 |
| 2012-12-26 | 41,000 | 41,000 | 39,800 | 39,900 | 100 | 399 |
| 2012-12-25 | 38,500 | 40,650 | 38,500 | 40,550 | 86 | 405.50 |
| 2012-12-21 | 39,800 | 40,000 | 38,500 | 38,500 | 24 | 385 |
| 2012-12-20 | 38,300 | 39,300 | 38,300 | 39,300 | 43 | 393 |
| 2012-12-19 | 39,000 | 39,000 | 38,150 | 38,500 | 77 | 385 |
| 2012-12-18 | 39,100 | 39,100 | 38,100 | 38,150 | 32 | 381.50 |
| 2012-12-17 | 39,100 | 39,900 | 39,100 | 39,200 | 21 | 392 |
| 2012-12-14 | 39,500 | 39,700 | 38,000 | 39,700 | 128 | 397 |
| 2012-12-13 | 40,450 | 40,600 | 40,200 | 40,400 | 42 | 404 |
| 2012-12-12 | 41,000 | 41,000 | 40,000 | 40,150 | 78 | 401.50 |
| 2012-12-11 | 41,650 | 41,650 | 41,000 | 41,000 | 52 | 410 |
| 2012-12-10 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2012-12-07 | 42,650 | 42,650 | 41,200 | 42,000 | 66 | 420 |
| 2012-12-06 | 42,700 | 43,000 | 42,100 | 42,300 | 46 | 423 |
| 2012-12-05 | 43,000 | 43,000 | 42,600 | 42,600 | 14 | 426 |
| 2012-12-04 | 43,100 | 43,100 | 43,000 | 43,000 | 20 | 430 |
| 2012-12-03 | 43,350 | 43,350 | 43,000 | 43,050 | 53 | 430.50 |
| 2012-11-30 | 44,100 | 44,100 | 43,150 | 43,400 | 47 | 434 |
| 2012-11-29 | 42,900 | 44,200 | 42,900 | 44,100 | 97 | 441 |
| 2012-11-28 | 42,600 | 43,100 | 42,600 | 42,900 | 60 | 429 |
| 2012-11-27 | 42,500 | 43,100 | 42,400 | 42,700 | 51 | 427 |
| 2012-11-26 | 43,000 | 43,000 | 41,800 | 42,500 | 88 | 425 |
| 2012-11-22 | 43,350 | 43,400 | 43,000 | 43,050 | 17 | 430.50 |
| 2012-11-21 | 43,800 | 43,800 | 42,000 | 43,300 | 61 | 433 |
| 2012-11-20 | 43,650 | 43,650 | 42,700 | 43,100 | 55 | 431 |
| 2012-11-19 | 43,000 | 44,000 | 42,500 | 43,900 | 81 | 439 |
| 2012-11-16 | 44,000 | 44,350 | 41,800 | 42,500 | 162 | 425 |
| 2012-11-15 | 45,000 | 45,250 | 43,000 | 43,550 | 301 | 435.50 |
| 2012-11-14 | 47,550 | 48,350 | 45,300 | 48,000 | 191 | 480 |
| 2012-11-13 | 49,000 | 49,700 | 48,000 | 48,000 | 158 | 480 |
| 2012-11-12 | 52,000 | 52,000 | 48,000 | 50,000 | 225 | 500 |
| 2012-11-09 | 51,000 | 52,000 | 50,200 | 51,700 | 109 | 517 |
| 2012-11-08 | 49,200 | 51,800 | 49,000 | 51,000 | 313 | 510 |
| 2012-11-07 | 47,300 | 50,000 | 46,500 | 49,200 | 397 | 492 |
| 2012-11-06 | 47,400 | 47,550 | 46,500 | 46,600 | 72 | 466 |
| 2012-11-05 | 47,400 | 48,350 | 47,200 | 47,200 | 126 | 472 |
| 2012-11-02 | 46,200 | 47,500 | 45,750 | 47,150 | 103 | 471.50 |
| 2012-11-01 | 46,000 | 46,500 | 45,300 | 46,200 | 24 | 462 |
| 2012-10-31 | 46,150 | 46,350 | 44,700 | 45,950 | 80 | 459.50 |
| 2012-10-30 | 47,300 | 47,300 | 44,650 | 45,800 | 289 | 458 |
| 2012-10-29 | 44,800 | 45,950 | 44,050 | 45,700 | 109 | 457 |
| 2012-10-26 | 44,000 | 44,000 | 43,300 | 44,000 | 71 | 440 |
| 2012-10-25 | 42,800 | 44,400 | 42,800 | 44,000 | 82 | 440 |
| 2012-10-24 | 42,550 | 42,900 | 42,500 | 42,500 | 22 | 425 |
| 2012-10-23 | 42,900 | 42,950 | 41,450 | 42,600 | 44 | 426 |
| 2012-10-22 | 40,700 | 42,950 | 40,700 | 42,950 | 44 | 429.50 |
| 2012-10-19 | 42,000 | 42,000 | 40,800 | 41,850 | 21 | 418.50 |
| 2012-10-18 | 41,750 | 41,850 | 40,700 | 41,850 | 17 | 418.50 |
| 2012-10-17 | 41,000 | 41,500 | 41,000 | 41,500 | 9 | 415 |
| 2012-10-16 | 39,850 | 40,600 | 39,850 | 40,600 | 14 | 406 |
| 2012-10-15 | 39,450 | 39,850 | 39,450 | 39,850 | 2 | 398.50 |
| 2012-10-12 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2012-10-11 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
| 2012-10-10 | 39,000 | 39,000 | 39,000 | 39,000 | 25 | 390 |
| 2012-10-09 | 39,150 | 39,400 | 39,150 | 39,250 | 24 | 392.50 |
| 2012-10-05 | 39,000 | 39,850 | 39,000 | 39,850 | 4 | 398.50 |
| 2012-10-04 | 39,200 | 39,800 | 39,000 | 39,000 | 25 | 390 |
| 2012-10-03 | 39,000 | 39,500 | 38,800 | 38,800 | 19 | 388 |
| 2012-10-02 | 38,600 | 39,200 | 38,600 | 39,000 | 19 | 390 |
| 2012-10-01 | 38,800 | 38,800 | 38,600 | 38,600 | 7 | 386 |
| 2012-09-28 | 38,800 | 38,800 | 38,500 | 38,700 | 99 | 387 |
| 2012-09-27 | 39,500 | 39,600 | 38,800 | 39,600 | 78 | 396 |
| 2012-09-26 | 39,500 | 39,500 | 39,000 | 39,000 | 10 | 390 |
| 2012-09-25 | 38,900 | 39,200 | 38,200 | 39,200 | 73 | 392 |
| 2012-09-24 | 40,500 | 40,500 | 38,500 | 38,950 | 51 | 389.50 |
| 2012-09-21 | 40,450 | 40,450 | 40,100 | 40,100 | 5 | 401 |
| 2012-09-20 | 40,450 | 40,450 | 40,450 | 40,450 | 15 | 404.50 |
| 2012-09-19 | 40,000 | 40,300 | 40,000 | 40,000 | 79 | 400 |
| 2012-09-18 | 40,900 | 40,900 | 39,150 | 40,000 | 104 | 400 |
| 2012-09-14 | 42,300 | 42,600 | 41,100 | 41,100 | 163 | 411 |
| 2012-09-13 | 43,000 | 43,250 | 41,050 | 41,050 | 87 | 410.50 |
| 2012-09-12 | 40,500 | 43,500 | 40,250 | 43,000 | 156 | 430 |
| 2012-09-11 | 39,800 | 40,500 | 39,800 | 40,500 | 41 | 405 |
| 2012-09-10 | 40,300 | 40,500 | 39,800 | 40,150 | 11 | 401.50 |
| 2012-09-07 | 39,150 | 40,000 | 38,800 | 39,500 | 67 | 395 |
| 2012-09-06 | 40,000 | 40,000 | 38,750 | 38,750 | 21 | 387.50 |
| 2012-09-05 | 39,950 | 40,000 | 38,750 | 39,800 | 21 | 398 |
| 2012-09-04 | 39,700 | 40,000 | 39,250 | 39,250 | 20 | 392.50 |
| 2012-09-03 | 38,900 | 39,000 | 38,250 | 39,000 | 28 | 390 |
| 2012-08-31 | 39,500 | 39,500 | 38,750 | 38,750 | 51 | 387.50 |
| 2012-08-30 | 39,050 | 39,500 | 38,550 | 39,500 | 88 | 395 |
| 2012-08-29 | 39,300 | 39,500 | 38,250 | 39,350 | 32 | 393.50 |
| 2012-08-28 | 42,300 | 42,300 | 38,550 | 40,000 | 175 | 400 |
| 2012-08-27 | 40,500 | 42,500 | 40,500 | 42,500 | 73 | 425 |
| 2012-08-24 | 40,000 | 40,250 | 40,000 | 40,250 | 8 | 402.50 |
| 2012-08-23 | 40,150 | 40,250 | 38,750 | 40,250 | 40 | 402.50 |
| 2012-08-22 | 39,950 | 40,400 | 38,750 | 40,400 | 36 | 404 |
| 2012-08-21 | 40,200 | 40,450 | 38,000 | 40,000 | 114 | 400 |
| 2012-08-20 | 39,500 | 41,500 | 39,500 | 39,500 | 90 | 395 |
| 2012-08-17 | 38,900 | 39,350 | 38,200 | 39,200 | 41 | 392 |
| 2012-08-16 | 37,700 | 38,500 | 36,500 | 38,500 | 57 | 385 |
| 2012-08-15 | 37,850 | 37,850 | 36,650 | 37,100 | 61 | 371 |
| 2012-08-14 | 36,200 | 37,750 | 35,750 | 37,750 | 139 | 377.50 |
| 2012-08-13 | 35,500 | 36,300 | 35,300 | 36,050 | 72 | 360.50 |
| 2012-08-10 | 34,050 | 34,200 | 34,050 | 34,200 | 17 | 342 |
| 2012-08-09 | 35,000 | 35,100 | 34,000 | 34,000 | 31 | 340 |
| 2012-08-08 | 34,000 | 34,700 | 33,700 | 34,050 | 56 | 340.50 |
| 2012-08-07 | 34,800 | 35,000 | 33,600 | 34,000 | 25 | 340 |
| 2012-08-06 | 34,500 | 34,500 | 33,600 | 33,650 | 11 | 336.50 |
| 2012-08-03 | 33,100 | 35,000 | 33,100 | 35,000 | 47 | 350 |
| 2012-08-02 | 34,000 | 34,200 | 34,000 | 34,200 | 10 | 342 |
| 2012-08-01 | 34,000 | 34,000 | 33,000 | 34,000 | 29 | 340 |
| 2012-07-31 | 33,500 | 33,500 | 33,500 | 33,500 | 10 | 335 |
| 2012-07-30 | 35,000 | 35,000 | 33,500 | 33,500 | 177 | 335 |
| 2012-07-27 | 33,950 | 33,950 | 33,250 | 33,650 | 21 | 336.50 |
| 2012-07-26 | 33,700 | 34,300 | 33,500 | 33,500 | 46 | 335 |
| 2012-07-25 | 33,400 | 33,750 | 32,550 | 33,700 | 66 | 337 |
| 2012-07-24 | 33,100 | 33,500 | 32,300 | 33,500 | 70 | 335 |
| 2012-07-23 | 36,000 | 36,000 | 33,050 | 33,200 | 111 | 332 |
| 2012-07-20 | 35,000 | 35,200 | 34,000 | 35,200 | 126 | 352 |
| 2012-07-19 | 34,500 | 37,600 | 33,200 | 34,250 | 416 | 342.50 |
| 2012-07-18 | 35,900 | 45,000 | 33,700 | 34,500 | 1,738 | 345 |
| 2012-07-17 | 32,200 | 38,000 | 32,200 | 38,000 | 912 | 380 |
| 2012-07-13 | 31,300 | 31,700 | 30,800 | 31,000 | 29 | 310 |
| 2012-07-12 | 33,000 | 33,000 | 31,300 | 31,300 | 16 | 313 |
| 2012-07-11 | 33,000 | 33,200 | 32,600 | 33,000 | 25 | 330 |
| 2012-07-10 | 30,500 | 32,500 | 30,500 | 32,500 | 10 | 325 |
| 2012-07-09 | 30,300 | 30,500 | 30,300 | 30,500 | 5 | 305 |
| 2012-07-06 | 31,300 | 31,400 | 31,000 | 31,000 | 18 | 310 |
| 2012-07-05 | 32,000 | 32,000 | 31,850 | 31,850 | 2 | 318.50 |
| 2012-07-03 | 31,800 | 31,800 | 31,800 | 31,800 | 6 | 318 |
| 2012-07-02 | 32,000 | 32,000 | 31,500 | 31,500 | 6 | 315 |
| 2012-06-29 | 31,200 | 32,900 | 31,000 | 31,500 | 20 | 315 |
| 2012-06-28 | 31,600 | 32,300 | 30,300 | 32,300 | 61 | 323 |
| 2012-06-27 | 32,000 | 32,000 | 31,000 | 31,500 | 15 | 315 |
| 2012-06-26 | 30,300 | 32,000 | 30,300 | 32,000 | 50 | 320 |
| 2012-06-25 | 30,000 | 30,300 | 30,000 | 30,300 | 51 | 303 |
| 2012-06-22 | 29,610 | 29,800 | 29,600 | 29,800 | 18 | 298 |
| 2012-06-21 | 29,650 | 29,950 | 29,520 | 29,950 | 10 | 299.50 |
| 2012-06-20 | 29,200 | 29,200 | 29,200 | 29,200 | 4 | 292 |
| 2012-06-19 | 28,700 | 29,000 | 28,700 | 29,000 | 14 | 290 |
| 2012-06-18 | 28,750 | 29,000 | 28,700 | 29,000 | 35 | 290 |
| 2012-06-15 | 29,200 | 29,200 | 28,200 | 28,210 | 24 | 282.10 |
| 2012-06-14 | 28,700 | 28,700 | 28,210 | 28,620 | 13 | 286.20 |
| 2012-06-13 | 29,600 | 29,600 | 29,100 | 29,500 | 3 | 295 |
| 2012-06-12 | 29,000 | 29,100 | 29,000 | 29,100 | 8 | 291 |
| 2012-06-11 | 29,000 | 29,500 | 29,000 | 29,500 | 2 | 295 |
| 2012-06-07 | 29,000 | 29,500 | 28,500 | 28,500 | 18 | 285 |
| 2012-06-06 | 27,900 | 29,000 | 27,900 | 29,000 | 14 | 290 |
| 2012-06-05 | 26,470 | 27,970 | 26,470 | 27,970 | 6 | 279.70 |
| 2012-06-04 | 27,900 | 27,900 | 26,400 | 26,400 | 77 | 264 |
| 2012-06-01 | 29,490 | 29,490 | 28,300 | 28,600 | 20 | 286 |
| 2012-05-31 | 28,530 | 28,800 | 28,500 | 28,620 | 24 | 286.20 |
| 2012-05-30 | 29,000 | 29,100 | 28,530 | 28,530 | 31 | 285.30 |
| 2012-05-29 | 29,900 | 29,990 | 29,900 | 29,990 | 13 | 299.90 |
| 2012-05-28 | 29,500 | 29,600 | 29,500 | 29,500 | 64 | 295 |
| 2012-05-25 | 29,000 | 29,000 | 28,470 | 28,800 | 172 | 288 |
| 2012-05-24 | 27,810 | 29,500 | 27,810 | 29,500 | 62 | 295 |
| 2012-05-23 | 28,000 | 28,000 | 27,790 | 28,000 | 25 | 280 |
| 2012-05-22 | 27,970 | 28,000 | 27,300 | 27,990 | 34 | 279.90 |
| 2012-05-21 | 28,300 | 28,300 | 27,010 | 27,200 | 13 | 272 |
| 2012-05-18 | 27,800 | 27,900 | 27,300 | 27,800 | 47 | 278 |
| 2012-05-17 | 27,500 | 27,980 | 27,500 | 27,900 | 51 | 279 |
| 2012-05-16 | 27,100 | 28,650 | 27,100 | 27,500 | 63 | 275 |
| 2012-05-15 | 27,350 | 27,350 | 27,000 | 27,030 | 63 | 270.30 |
| 2012-05-14 | 28,200 | 28,800 | 27,050 | 28,800 | 98 | 288 |
| 2012-05-11 | 29,000 | 29,200 | 28,300 | 28,310 | 36 | 283.10 |
| 2012-05-10 | 28,950 | 29,200 | 28,600 | 29,000 | 89 | 290 |
| 2012-05-09 | 29,990 | 29,990 | 29,500 | 29,500 | 17 | 295 |
| 2012-05-08 | 30,700 | 30,700 | 29,300 | 30,000 | 88 | 300 |
| 2012-05-07 | 31,500 | 32,200 | 30,700 | 30,700 | 19 | 307 |
| 2012-05-02 | 30,800 | 31,900 | 30,800 | 31,500 | 31 | 315 |
| 2012-05-01 | 30,850 | 30,850 | 30,700 | 30,800 | 43 | 308 |
| 2012-04-27 | 31,050 | 31,050 | 30,750 | 30,750 | 10 | 307.50 |
| 2012-04-26 | 30,900 | 31,500 | 30,900 | 31,500 | 16 | 315 |
| 2012-04-25 | 30,300 | 30,600 | 30,300 | 30,400 | 34 | 304 |
| 2012-04-24 | 31,000 | 31,000 | 30,600 | 30,600 | 21 | 306 |
| 2012-04-23 | 31,200 | 32,000 | 31,100 | 31,100 | 10 | 311 |
| 2012-04-20 | 31,350 | 31,350 | 30,700 | 30,700 | 12 | 307 |
| 2012-04-19 | 31,600 | 31,600 | 31,000 | 31,000 | 7 | 310 |
| 2012-04-18 | 31,700 | 31,700 | 31,700 | 31,700 | 5 | 317 |
| 2012-04-16 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2012-04-13 | 31,700 | 31,700 | 31,250 | 31,250 | 5 | 312.50 |
| 2012-04-12 | 30,500 | 31,900 | 30,500 | 31,200 | 13 | 312 |
| 2012-04-11 | 30,600 | 31,000 | 30,600 | 31,000 | 13 | 310 |
| 2012-04-10 | 31,200 | 32,300 | 31,200 | 31,600 | 13 | 316 |
| 2012-04-09 | 31,000 | 31,500 | 30,700 | 31,500 | 23 | 315 |
| 2012-04-06 | 32,100 | 32,100 | 31,600 | 31,700 | 31 | 317 |
| 2012-04-05 | 32,400 | 32,400 | 31,950 | 32,350 | 13 | 323.50 |
| 2012-04-04 | 32,150 | 33,800 | 32,150 | 33,800 | 13 | 338 |
| 2012-04-03 | 33,750 | 33,800 | 31,600 | 33,800 | 38 | 338 |
| 2012-04-02 | 33,650 | 34,000 | 33,650 | 33,950 | 20 | 339.50 |
| 2012-03-30 | 33,000 | 33,700 | 32,900 | 33,550 | 16 | 335.50 |
| 2012-03-29 | 34,000 | 34,000 | 33,000 | 33,000 | 35 | 330 |
| 2012-03-28 | 34,600 | 34,600 | 34,000 | 34,050 | 49 | 340.50 |
| 2012-03-27 | 34,600 | 35,000 | 34,050 | 35,000 | 26 | 350 |
| 2012-03-26 | 35,000 | 35,000 | 34,000 | 34,000 | 101 | 340 |
| 2012-03-23 | 34,700 | 35,000 | 34,400 | 35,000 | 47 | 350 |
| 2012-03-22 | 34,000 | 34,500 | 34,000 | 34,500 | 53 | 345 |
| 2012-03-21 | 34,200 | 34,200 | 33,500 | 33,600 | 10 | 336 |
| 2012-03-19 | 33,650 | 33,650 | 33,500 | 33,500 | 13 | 335 |
| 2012-03-16 | 34,500 | 34,500 | 33,600 | 33,600 | 58 | 336 |
| 2012-03-15 | 35,000 | 35,300 | 33,900 | 33,900 | 90 | 339 |
| 2012-03-14 | 33,900 | 35,000 | 33,900 | 34,600 | 128 | 346 |
| 2012-03-13 | 34,000 | 34,000 | 33,100 | 33,300 | 28 | 333 |
| 2012-03-12 | 33,200 | 34,000 | 33,100 | 34,000 | 43 | 340 |
| 2012-03-09 | 32,000 | 33,000 | 30,050 | 33,000 | 127 | 330 |
| 2012-03-08 | 33,000 | 33,000 | 32,500 | 32,900 | 33 | 329 |
| 2012-03-07 | 33,600 | 33,600 | 31,800 | 33,500 | 69 | 335 |
| 2012-03-06 | 34,200 | 34,200 | 32,500 | 33,800 | 64 | 338 |
| 2012-03-05 | 33,200 | 34,650 | 33,000 | 34,200 | 40 | 342 |
| 2012-03-02 | 35,500 | 35,500 | 32,800 | 34,500 | 78 | 345 |
| 2012-03-01 | 35,600 | 35,600 | 34,500 | 35,600 | 17 | 356 |
| 2012-02-29 | 36,300 | 36,500 | 35,100 | 36,300 | 53 | 363 |
| 2012-02-28 | 34,400 | 36,300 | 34,300 | 36,300 | 52 | 363 |
| 2012-02-27 | 35,200 | 36,500 | 35,050 | 35,050 | 125 | 350.50 |
| 2012-02-24 | 33,500 | 35,000 | 33,500 | 34,700 | 97 | 347 |
| 2012-02-23 | 33,250 | 33,800 | 33,250 | 33,500 | 21 | 335 |
| 2012-02-22 | 32,500 | 33,000 | 32,400 | 33,000 | 20 | 330 |
| 2012-02-21 | 32,750 | 32,800 | 32,100 | 32,800 | 8 | 328 |
| 2012-02-20 | 33,200 | 33,200 | 31,300 | 32,700 | 36 | 327 |
| 2012-02-17 | 32,550 | 32,700 | 32,550 | 32,700 | 11 | 327 |
| 2012-02-16 | 33,900 | 33,900 | 32,700 | 32,700 | 33 | 327 |
| 2012-02-15 | 32,400 | 34,400 | 31,600 | 34,400 | 94 | 344 |
| 2012-02-14 | 32,200 | 32,200 | 32,100 | 32,100 | 34 | 321 |
| 2012-02-13 | 34,000 | 34,000 | 32,000 | 32,200 | 49 | 322 |
| 2012-02-10 | 31,700 | 32,200 | 31,500 | 32,200 | 24 | 322 |
| 2012-02-09 | 32,800 | 32,800 | 31,500 | 32,000 | 37 | 320 |
| 2012-02-08 | 30,500 | 32,000 | 30,500 | 32,000 | 63 | 320 |
| 2012-02-07 | 29,600 | 30,300 | 29,600 | 30,300 | 16 | 303 |
| 2012-02-06 | 31,000 | 31,000 | 30,900 | 31,000 | 22 | 310 |
| 2012-02-03 | 30,000 | 30,250 | 30,000 | 30,250 | 20 | 302.50 |
| 2012-02-02 | 30,200 | 30,300 | 30,050 | 30,050 | 4 | 300.50 |
| 2012-02-01 | 30,000 | 30,300 | 29,300 | 30,300 | 6 | 303 |
| 2012-01-31 | 30,500 | 30,500 | 29,700 | 30,000 | 7 | 300 |
| 2012-01-30 | 29,800 | 30,500 | 29,110 | 30,500 | 66 | 305 |
| 2012-01-27 | 30,500 | 30,500 | 30,000 | 30,000 | 13 | 300 |
| 2012-01-26 | 30,050 | 30,100 | 29,050 | 30,000 | 18 | 300 |
| 2012-01-25 | 30,650 | 30,650 | 29,800 | 30,000 | 21 | 300 |
| 2012-01-24 | 30,900 | 30,900 | 30,250 | 30,250 | 12 | 302.50 |
| 2012-01-23 | 31,000 | 31,300 | 30,000 | 30,250 | 27 | 302.50 |
| 2012-01-20 | 29,230 | 30,000 | 29,110 | 30,000 | 22 | 300 |
| 2012-01-19 | 29,000 | 29,250 | 28,500 | 29,250 | 16 | 292.50 |
| 2012-01-18 | 29,390 | 29,400 | 29,350 | 29,400 | 22 | 294 |
| 2012-01-17 | 28,550 | 29,500 | 28,000 | 29,480 | 22 | 294.80 |
| 2012-01-16 | 27,750 | 28,050 | 27,750 | 28,050 | 6 | 280.50 |
| 2012-01-13 | 28,000 | 28,060 | 28,000 | 28,010 | 23 | 280.10 |
| 2012-01-12 | 29,870 | 29,870 | 28,110 | 28,250 | 28 | 282.50 |
| 2012-01-11 | 28,050 | 29,500 | 28,010 | 29,500 | 70 | 295 |
| 2012-01-10 | 28,300 | 28,300 | 28,050 | 28,050 | 22 | 280.50 |
| 2012-01-05 | 28,200 | 28,200 | 28,100 | 28,100 | 11 | 281 |
| 2012-01-04 | 27,900 | 28,500 | 27,900 | 28,500 | 9 | 285 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株
