2418 (株)ツカダ・グローバルホールディング 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 | 80,000 | 81,500 | 78,200 | 78,900 | 966 | 394.50 |
| 2012-12-27 | 81,500 | 82,200 | 80,400 | 80,600 | 594 | 403 |
| 2012-12-26 | 84,200 | 84,300 | 83,000 | 83,000 | 801 | 415 |
| 2012-12-25 | 84,500 | 85,200 | 84,100 | 84,600 | 443 | 423 |
| 2012-12-21 | 83,600 | 84,500 | 83,300 | 83,600 | 531 | 418 |
| 2012-12-20 | 83,900 | 84,200 | 83,200 | 84,000 | 378 | 420 |
| 2012-12-19 | 83,900 | 84,400 | 83,700 | 84,200 | 463 | 421 |
| 2012-12-18 | 85,200 | 85,400 | 84,800 | 84,800 | 317 | 424 |
| 2012-12-17 | 84,500 | 85,000 | 84,100 | 85,000 | 207 | 425 |
| 2012-12-14 | 83,500 | 84,000 | 83,400 | 83,800 | 348 | 419 |
| 2012-12-13 | 84,200 | 84,200 | 83,200 | 83,700 | 150 | 418.50 |
| 2012-12-12 | 84,000 | 84,000 | 82,700 | 83,300 | 172 | 416.50 |
| 2012-12-11 | 83,400 | 84,000 | 83,100 | 83,200 | 151 | 416 |
| 2012-12-10 | 84,400 | 84,500 | 83,400 | 83,600 | 271 | 418 |
| 2012-12-07 | 84,300 | 84,500 | 83,900 | 84,400 | 100 | 422 |
| 2012-12-06 | 84,200 | 84,300 | 83,500 | 84,300 | 113 | 421.50 |
| 2012-12-05 | 84,200 | 84,900 | 83,600 | 84,100 | 174 | 420.50 |
| 2012-12-04 | 85,500 | 85,500 | 84,000 | 84,600 | 126 | 423 |
| 2012-12-03 | 85,000 | 85,600 | 84,900 | 85,300 | 165 | 426.50 |
| 2012-11-30 | 85,400 | 85,400 | 84,600 | 84,900 | 96 | 424.50 |
| 2012-11-29 | 84,200 | 84,900 | 83,400 | 84,700 | 201 | 423.50 |
| 2012-11-28 | 83,800 | 84,700 | 83,400 | 84,600 | 139 | 423 |
| 2012-11-27 | 83,000 | 83,600 | 82,500 | 83,500 | 168 | 417.50 |
| 2012-11-26 | 83,300 | 83,300 | 82,200 | 82,500 | 161 | 412.50 |
| 2012-11-22 | 82,000 | 82,700 | 81,900 | 82,500 | 175 | 412.50 |
| 2012-11-21 | 81,900 | 82,600 | 81,900 | 81,900 | 86 | 409.50 |
| 2012-11-20 | 82,800 | 82,800 | 81,700 | 81,800 | 190 | 409 |
| 2012-11-19 | 83,600 | 84,800 | 81,900 | 82,700 | 180 | 413.50 |
| 2012-11-16 | 81,500 | 82,400 | 81,300 | 81,700 | 102 | 408.50 |
| 2012-11-15 | 81,800 | 82,600 | 81,100 | 81,100 | 103 | 405.50 |
| 2012-11-14 | 82,300 | 82,500 | 81,500 | 81,600 | 88 | 408 |
| 2012-11-13 | 85,600 | 85,600 | 80,700 | 82,000 | 265 | 410 |
| 2012-11-12 | 86,600 | 87,600 | 85,600 | 86,300 | 85 | 431.50 |
| 2012-11-09 | 85,500 | 86,700 | 85,500 | 85,500 | 44 | 427.50 |
| 2012-11-08 | 85,100 | 86,800 | 85,100 | 85,500 | 41 | 427.50 |
| 2012-11-07 | 85,800 | 86,200 | 85,300 | 85,400 | 85 | 427 |
| 2012-11-06 | 87,000 | 87,100 | 85,500 | 85,600 | 103 | 428 |
| 2012-11-05 | 87,900 | 88,000 | 87,300 | 87,400 | 54 | 437 |
| 2012-11-02 | 87,500 | 88,000 | 87,100 | 88,000 | 63 | 440 |
| 2012-11-01 | 88,000 | 88,000 | 87,300 | 87,700 | 33 | 438.50 |
| 2012-10-31 | 88,100 | 88,600 | 88,100 | 88,400 | 46 | 442 |
| 2012-10-30 | 87,700 | 89,200 | 87,600 | 88,900 | 158 | 444.50 |
| 2012-10-29 | 86,300 | 87,800 | 86,300 | 87,700 | 25 | 438.50 |
| 2012-10-26 | 87,800 | 87,800 | 86,100 | 86,200 | 27 | 431 |
| 2012-10-25 | 86,500 | 86,900 | 86,200 | 86,900 | 30 | 434.50 |
| 2012-10-24 | 87,100 | 87,600 | 86,200 | 86,500 | 63 | 432.50 |
| 2012-10-23 | 87,300 | 87,500 | 87,100 | 87,200 | 43 | 436 |
| 2012-10-22 | 87,700 | 87,800 | 87,200 | 87,800 | 27 | 439 |
| 2012-10-19 | 87,200 | 87,500 | 86,500 | 87,400 | 68 | 437 |
| 2012-10-18 | 86,400 | 87,100 | 86,200 | 86,800 | 43 | 434 |
| 2012-10-17 | 86,900 | 86,900 | 85,700 | 86,100 | 56 | 430.50 |
| 2012-10-16 | 85,600 | 86,300 | 85,600 | 85,700 | 87 | 428.50 |
| 2012-10-15 | 84,400 | 85,400 | 84,400 | 85,300 | 23 | 426.50 |
| 2012-10-12 | 85,400 | 85,400 | 84,300 | 84,400 | 71 | 422 |
| 2012-10-11 | 84,200 | 84,400 | 83,500 | 84,100 | 64 | 420.50 |
| 2012-10-10 | 86,500 | 87,000 | 84,000 | 85,400 | 122 | 427 |
| 2012-10-09 | 87,700 | 88,200 | 86,700 | 86,700 | 116 | 433.50 |
| 2012-10-05 | 88,300 | 88,300 | 86,400 | 86,700 | 112 | 433.50 |
| 2012-10-04 | 87,700 | 88,500 | 87,300 | 88,500 | 55 | 442.50 |
| 2012-10-03 | 88,500 | 88,700 | 87,800 | 88,100 | 113 | 440.50 |
| 2012-10-02 | 89,000 | 89,600 | 88,800 | 89,000 | 109 | 445 |
| 2012-10-01 | 89,900 | 89,900 | 89,000 | 89,300 | 39 | 446.50 |
| 2012-09-28 | 90,700 | 90,700 | 89,800 | 89,900 | 117 | 449.50 |
| 2012-09-27 | 89,700 | 91,000 | 89,500 | 90,700 | 195 | 453.50 |
| 2012-09-26 | 89,500 | 89,700 | 89,400 | 89,700 | 78 | 448.50 |
| 2012-09-25 | 88,200 | 89,500 | 88,200 | 89,500 | 93 | 447.50 |
| 2012-09-24 | 88,900 | 89,200 | 88,600 | 89,200 | 53 | 446 |
| 2012-09-21 | 88,700 | 89,000 | 88,400 | 89,000 | 57 | 445 |
| 2012-09-20 | 89,000 | 89,400 | 88,600 | 89,300 | 64 | 446.50 |
| 2012-09-19 | 89,500 | 89,600 | 89,000 | 89,200 | 64 | 446 |
| 2012-09-18 | 89,600 | 89,600 | 89,000 | 89,200 | 74 | 446 |
| 2012-09-14 | 89,900 | 90,200 | 88,200 | 90,100 | 231 | 450.50 |
| 2012-09-13 | 89,400 | 89,700 | 89,000 | 89,700 | 159 | 448.50 |
| 2012-09-12 | 88,300 | 89,100 | 88,200 | 89,100 | 74 | 445.50 |
| 2012-09-11 | 88,500 | 88,500 | 87,800 | 88,300 | 151 | 441.50 |
| 2012-09-10 | 87,500 | 88,500 | 87,100 | 88,500 | 60 | 442.50 |
| 2012-09-07 | 86,800 | 88,000 | 86,800 | 87,400 | 202 | 437 |
| 2012-09-06 | 87,000 | 87,000 | 85,500 | 86,800 | 20 | 434 |
| 2012-09-05 | 87,100 | 87,100 | 85,900 | 87,000 | 96 | 435 |
| 2012-09-04 | 87,000 | 87,700 | 86,000 | 87,000 | 118 | 435 |
| 2012-09-03 | 86,000 | 86,700 | 85,700 | 86,500 | 66 | 432.50 |
| 2012-08-31 | 86,000 | 86,000 | 85,000 | 85,000 | 45 | 425 |
| 2012-08-30 | 86,000 | 86,000 | 85,000 | 85,400 | 25 | 427 |
| 2012-08-29 | 86,000 | 86,000 | 85,400 | 86,000 | 26 | 430 |
| 2012-08-28 | 85,000 | 86,000 | 83,900 | 86,000 | 118 | 430 |
| 2012-08-27 | 84,700 | 85,300 | 84,400 | 84,800 | 153 | 424 |
| 2012-08-24 | 84,200 | 84,900 | 83,300 | 84,500 | 30 | 422.50 |
| 2012-08-23 | 83,900 | 84,400 | 83,300 | 84,200 | 58 | 421 |
| 2012-08-22 | 82,600 | 83,500 | 82,500 | 83,400 | 77 | 417 |
| 2012-08-21 | 81,900 | 82,900 | 81,600 | 82,400 | 61 | 412 |
| 2012-08-20 | 82,000 | 82,500 | 81,500 | 81,900 | 41 | 409.50 |
| 2012-08-17 | 81,200 | 82,000 | 81,100 | 82,000 | 64 | 410 |
| 2012-08-16 | 82,000 | 82,000 | 80,800 | 81,500 | 55 | 407.50 |
| 2012-08-15 | 81,200 | 82,300 | 80,500 | 80,600 | 85 | 403 |
| 2012-08-14 | 81,900 | 82,100 | 80,200 | 81,200 | 172 | 406 |
| 2012-08-13 | 83,000 | 83,700 | 82,100 | 82,300 | 116 | 411.50 |
| 2012-08-10 | 84,000 | 84,300 | 83,500 | 83,700 | 78 | 418.50 |
| 2012-08-09 | 85,200 | 85,500 | 83,100 | 84,800 | 67 | 424 |
| 2012-08-08 | 84,700 | 85,200 | 84,400 | 85,200 | 50 | 426 |
| 2012-08-07 | 86,300 | 86,300 | 84,600 | 84,700 | 75 | 423.50 |
| 2012-08-06 | 84,600 | 86,600 | 84,600 | 86,200 | 63 | 431 |
| 2012-08-03 | 83,300 | 83,600 | 83,000 | 83,100 | 30 | 415.50 |
| 2012-08-02 | 83,100 | 85,800 | 83,000 | 83,500 | 65 | 417.50 |
| 2012-08-01 | 83,400 | 83,800 | 82,700 | 83,200 | 77 | 416 |
| 2012-07-31 | 84,800 | 85,500 | 83,000 | 83,400 | 259 | 417 |
| 2012-07-30 | 84,200 | 87,000 | 83,000 | 85,000 | 191 | 425 |
| 2012-07-27 | 83,700 | 85,100 | 83,200 | 84,200 | 80 | 421 |
| 2012-07-26 | 83,100 | 83,100 | 82,500 | 82,900 | 69 | 414.50 |
| 2012-07-25 | 86,000 | 86,000 | 83,000 | 83,100 | 114 | 415.50 |
| 2012-07-24 | 85,300 | 86,000 | 84,800 | 84,900 | 47 | 424.50 |
| 2012-07-23 | 85,200 | 86,200 | 85,000 | 85,200 | 93 | 426 |
| 2012-07-20 | 86,000 | 87,300 | 86,000 | 86,200 | 91 | 431 |
| 2012-07-19 | 86,300 | 87,600 | 85,800 | 87,500 | 159 | 437.50 |
| 2012-07-18 | 86,800 | 86,900 | 85,600 | 86,300 | 85 | 431.50 |
| 2012-07-17 | 87,300 | 88,000 | 86,800 | 86,900 | 88 | 434.50 |
| 2012-07-13 | 86,500 | 87,300 | 86,200 | 86,900 | 84 | 434.50 |
| 2012-07-12 | 88,000 | 88,000 | 85,800 | 86,600 | 75 | 433 |
| 2012-07-11 | 88,000 | 88,000 | 87,100 | 88,000 | 150 | 440 |
| 2012-07-10 | 88,400 | 90,000 | 87,100 | 88,200 | 183 | 441 |
| 2012-07-09 | 84,100 | 92,800 | 84,000 | 88,200 | 501 | 441 |
| 2012-07-06 | 82,400 | 83,000 | 82,400 | 82,400 | 62 | 412 |
| 2012-07-05 | 82,100 | 83,000 | 81,600 | 82,400 | 54 | 412 |
| 2012-07-04 | 83,200 | 83,200 | 82,600 | 83,200 | 26 | 416 |
| 2012-07-03 | 83,600 | 83,900 | 83,200 | 83,500 | 25 | 417.50 |
| 2012-07-02 | 82,000 | 82,800 | 81,200 | 82,400 | 57 | 412 |
| 2012-06-29 | 82,000 | 82,800 | 80,800 | 81,800 | 157 | 409 |
| 2012-06-28 | 83,200 | 84,100 | 83,100 | 83,100 | 174 | 415.50 |
| 2012-06-27 | 82,300 | 83,600 | 82,100 | 83,600 | 333 | 418 |
| 2012-06-26 | 84,500 | 84,800 | 84,300 | 84,800 | 167 | 424 |
| 2012-06-25 | 85,000 | 85,000 | 84,200 | 84,500 | 119 | 422.50 |
| 2012-06-22 | 85,500 | 85,500 | 84,000 | 85,400 | 57 | 427 |
| 2012-06-21 | 84,900 | 85,400 | 84,700 | 84,800 | 199 | 424 |
| 2012-06-20 | 83,000 | 84,000 | 83,000 | 83,900 | 75 | 419.50 |
| 2012-06-19 | 82,800 | 83,400 | 82,800 | 83,200 | 96 | 416 |
| 2012-06-18 | 80,500 | 82,600 | 80,500 | 82,600 | 118 | 413 |
| 2012-06-15 | 81,800 | 82,700 | 81,800 | 82,000 | 93 | 410 |
| 2012-06-14 | 82,000 | 82,600 | 82,000 | 82,300 | 132 | 411.50 |
| 2012-06-13 | 83,500 | 83,700 | 81,400 | 82,300 | 149 | 411.50 |
| 2012-06-12 | 83,000 | 83,700 | 82,600 | 83,500 | 133 | 417.50 |
| 2012-06-11 | 82,200 | 83,800 | 82,200 | 82,600 | 66 | 413 |
| 2012-06-08 | 81,200 | 82,100 | 80,400 | 82,000 | 132 | 410 |
| 2012-06-07 | 80,200 | 81,100 | 79,100 | 79,800 | 78 | 399 |
| 2012-06-06 | 79,600 | 80,400 | 79,500 | 80,200 | 46 | 401 |
| 2012-06-05 | 78,500 | 79,500 | 78,500 | 79,300 | 30 | 396.50 |
| 2012-06-04 | 80,100 | 80,100 | 77,100 | 78,400 | 97 | 392 |
| 2012-06-01 | 83,100 | 83,300 | 77,100 | 78,600 | 215 | 393 |
| 2012-05-31 | 81,900 | 83,100 | 81,200 | 81,600 | 52 | 408 |
| 2012-05-30 | 81,300 | 83,500 | 81,300 | 81,900 | 112 | 409.50 |
| 2012-05-29 | 81,200 | 81,300 | 79,300 | 81,200 | 203 | 406 |
| 2012-05-28 | 81,500 | 82,000 | 81,100 | 81,300 | 24 | 406.50 |
| 2012-05-25 | 81,700 | 82,400 | 81,700 | 82,300 | 49 | 411.50 |
| 2012-05-24 | 83,100 | 83,600 | 81,400 | 81,700 | 102 | 408.50 |
| 2012-05-23 | 85,000 | 85,300 | 83,600 | 83,600 | 181 | 418 |
| 2012-05-22 | 86,000 | 86,300 | 84,300 | 84,500 | 194 | 422.50 |
| 2012-05-21 | 85,000 | 85,700 | 84,500 | 85,300 | 199 | 426.50 |
| 2012-05-18 | 86,000 | 86,000 | 84,500 | 84,900 | 111 | 424.50 |
| 2012-05-17 | 84,900 | 85,500 | 84,400 | 84,900 | 140 | 424.50 |
| 2012-05-16 | 85,300 | 85,300 | 84,200 | 84,900 | 233 | 424.50 |
| 2012-05-15 | 87,400 | 87,400 | 83,800 | 85,100 | 412 | 425.50 |
| 2012-05-14 | 85,300 | 86,600 | 85,000 | 85,900 | 204 | 429.50 |
| 2012-05-11 | 87,100 | 87,100 | 85,800 | 86,800 | 130 | 434 |
| 2012-05-10 | 85,300 | 87,200 | 85,300 | 87,100 | 70 | 435.50 |
| 2012-05-09 | 86,000 | 87,300 | 85,000 | 86,800 | 176 | 434 |
| 2012-05-08 | 83,200 | 85,500 | 83,200 | 85,000 | 130 | 425 |
| 2012-05-07 | 85,100 | 85,800 | 84,200 | 85,200 | 84 | 426 |
| 2012-05-02 | 86,700 | 87,000 | 85,200 | 86,600 | 47 | 433 |
| 2012-05-01 | 84,000 | 86,500 | 83,700 | 83,700 | 87 | 418.50 |
| 2012-04-27 | 86,100 | 86,500 | 84,500 | 85,400 | 264 | 427 |
| 2012-04-26 | 88,000 | 88,100 | 86,900 | 86,900 | 180 | 434.50 |
| 2012-04-25 | 87,200 | 88,500 | 87,100 | 88,000 | 126 | 440 |
| 2012-04-24 | 86,200 | 87,200 | 86,100 | 86,500 | 249 | 432.50 |
| 2012-04-23 | 87,700 | 87,800 | 86,400 | 86,700 | 110 | 433.50 |
| 2012-04-20 | 88,000 | 88,000 | 86,100 | 86,800 | 220 | 434 |
| 2012-04-19 | 88,200 | 88,200 | 87,500 | 87,800 | 125 | 439 |
| 2012-04-18 | 88,200 | 88,600 | 88,000 | 88,600 | 122 | 443 |
| 2012-04-17 | 87,800 | 88,200 | 86,400 | 88,200 | 78 | 441 |
| 2012-04-16 | 86,600 | 88,100 | 86,000 | 88,000 | 175 | 440 |
| 2012-04-13 | 87,700 | 88,100 | 86,900 | 88,100 | 115 | 440.50 |
| 2012-04-12 | 86,900 | 87,600 | 83,900 | 87,400 | 229 | 437 |
| 2012-04-11 | 88,000 | 89,000 | 87,200 | 87,400 | 186 | 437 |
| 2012-04-10 | 89,900 | 89,900 | 88,000 | 88,200 | 152 | 441 |
| 2012-04-09 | 89,000 | 91,200 | 88,100 | 89,700 | 229 | 448.50 |
| 2012-04-06 | 87,300 | 90,000 | 86,700 | 89,300 | 246 | 446.50 |
| 2012-04-05 | 86,100 | 87,400 | 85,000 | 87,100 | 211 | 435.50 |
| 2012-04-04 | 86,800 | 87,200 | 86,000 | 86,200 | 202 | 431 |
| 2012-04-03 | 86,500 | 86,700 | 86,000 | 86,700 | 81 | 433.50 |
| 2012-04-02 | 86,500 | 86,900 | 85,600 | 86,500 | 133 | 432.50 |
| 2012-03-30 | 87,100 | 87,100 | 86,000 | 86,800 | 102 | 434 |
| 2012-03-29 | 89,300 | 89,300 | 86,100 | 87,100 | 142 | 435.50 |
| 2012-03-28 | 88,300 | 88,400 | 86,500 | 88,400 | 166 | 442 |
| 2012-03-27 | 88,400 | 88,400 | 85,400 | 88,300 | 151 | 441.50 |
| 2012-03-26 | 88,800 | 89,800 | 86,800 | 86,900 | 274 | 434.50 |
| 2012-03-23 | 85,500 | 88,900 | 85,500 | 88,400 | 214 | 442 |
| 2012-03-22 | 85,700 | 88,000 | 85,600 | 86,000 | 223 | 430 |
| 2012-03-21 | 89,500 | 89,500 | 85,700 | 87,200 | 325 | 436 |
| 2012-03-19 | 87,400 | 90,200 | 87,300 | 89,800 | 421 | 449 |
| 2012-03-16 | 84,200 | 89,700 | 84,200 | 87,200 | 617 | 436 |
| 2012-03-15 | 83,500 | 84,900 | 83,500 | 84,500 | 296 | 422.50 |
| 2012-03-14 | 84,400 | 84,800 | 83,000 | 83,600 | 262 | 418 |
| 2012-03-13 | 84,000 | 84,700 | 83,900 | 84,100 | 192 | 420.50 |
| 2012-03-12 | 83,500 | 84,500 | 82,100 | 84,000 | 193 | 420 |
| 2012-03-09 | 84,000 | 85,200 | 80,300 | 84,400 | 636 | 422 |
| 2012-03-08 | 83,000 | 84,700 | 83,000 | 83,000 | 205 | 415 |
| 2012-03-07 | 81,900 | 84,600 | 81,800 | 84,500 | 398 | 422.50 |
| 2012-03-06 | 81,400 | 83,700 | 80,700 | 83,400 | 396 | 417 |
| 2012-03-05 | 80,300 | 81,800 | 80,300 | 81,400 | 204 | 407 |
| 2012-03-02 | 80,200 | 80,700 | 80,000 | 80,300 | 159 | 401.50 |
| 2012-03-01 | 80,600 | 81,200 | 80,400 | 80,700 | 163 | 403.50 |
| 2012-02-29 | 81,300 | 81,500 | 81,000 | 81,100 | 126 | 405.50 |
| 2012-02-28 | 81,000 | 81,800 | 80,500 | 81,700 | 206 | 408.50 |
| 2012-02-27 | 81,000 | 81,900 | 80,400 | 81,000 | 302 | 405 |
| 2012-02-24 | 80,000 | 80,400 | 79,700 | 80,400 | 229 | 402 |
| 2012-02-23 | 79,600 | 80,400 | 79,600 | 80,300 | 455 | 401.50 |
| 2012-02-22 | 77,600 | 79,400 | 77,600 | 79,400 | 336 | 397 |
| 2012-02-21 | 77,500 | 77,600 | 76,500 | 76,900 | 186 | 384.50 |
| 2012-02-20 | 77,400 | 77,600 | 76,700 | 77,000 | 192 | 385 |
| 2012-02-17 | 77,400 | 78,200 | 75,200 | 77,000 | 632 | 385 |
| 2012-02-16 | 77,500 | 77,900 | 76,800 | 77,700 | 310 | 388.50 |
| 2012-02-15 | 78,000 | 78,000 | 76,000 | 77,300 | 228 | 386.50 |
| 2012-02-14 | 77,400 | 79,900 | 77,000 | 78,000 | 399 | 390 |
| 2012-02-13 | 75,500 | 76,500 | 75,000 | 75,400 | 163 | 377 |
| 2012-02-10 | 75,000 | 75,700 | 74,500 | 75,400 | 152 | 377 |
| 2012-02-09 | 74,800 | 75,000 | 74,000 | 74,500 | 155 | 372.50 |
| 2012-02-08 | 73,900 | 74,800 | 73,400 | 74,700 | 90 | 373.50 |
| 2012-02-07 | 73,900 | 73,900 | 73,000 | 73,200 | 44 | 366 |
| 2012-02-06 | 73,000 | 74,000 | 72,500 | 73,200 | 118 | 366 |
| 2012-02-03 | 72,800 | 72,900 | 72,000 | 72,500 | 55 | 362.50 |
| 2012-02-02 | 72,100 | 72,200 | 71,200 | 72,100 | 43 | 360.50 |
| 2012-02-01 | 72,800 | 72,800 | 71,700 | 72,100 | 60 | 360.50 |
| 2012-01-31 | 72,500 | 72,500 | 71,000 | 72,100 | 73 | 360.50 |
| 2012-01-30 | 73,000 | 73,000 | 71,600 | 72,000 | 26 | 360 |
| 2012-01-27 | 71,700 | 72,500 | 71,200 | 71,500 | 101 | 357.50 |
| 2012-01-26 | 71,500 | 72,000 | 71,000 | 71,700 | 114 | 358.50 |
| 2012-01-25 | 71,200 | 71,800 | 70,600 | 71,600 | 92 | 358 |
| 2012-01-24 | 71,000 | 71,000 | 70,300 | 71,000 | 9 | 355 |
| 2012-01-23 | 71,300 | 71,400 | 70,800 | 71,400 | 77 | 357 |
| 2012-01-20 | 71,000 | 71,400 | 70,800 | 71,300 | 45 | 356.50 |
| 2012-01-19 | 72,800 | 72,800 | 71,200 | 71,600 | 21 | 358 |
| 2012-01-18 | 71,000 | 73,300 | 70,200 | 73,000 | 435 | 365 |
| 2012-01-17 | 70,400 | 70,800 | 70,200 | 70,400 | 68 | 352 |
| 2012-01-16 | 70,000 | 70,800 | 69,200 | 70,000 | 88 | 350 |
| 2012-01-13 | 69,800 | 71,000 | 69,000 | 71,000 | 191 | 355 |
| 2012-01-12 | 70,000 | 70,600 | 69,500 | 69,800 | 47 | 349 |
| 2012-01-11 | 69,900 | 70,700 | 69,900 | 70,000 | 82 | 350 |
| 2012-01-10 | 70,000 | 70,700 | 69,900 | 70,700 | 67 | 353.50 |
| 2012-01-06 | 70,000 | 70,000 | 69,500 | 69,800 | 14 | 349 |
| 2012-01-05 | 70,000 | 70,600 | 69,800 | 69,900 | 76 | 349.50 |
| 2012-01-04 | 70,700 | 70,800 | 70,000 | 70,500 | 78 | 352.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株
