2433 (株)博報堂DYホールディングス 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 | 5,580 | 5,580 | 5,500 | 5,570 | 56,610 | 557 |
| 2012-12-27 | 5,620 | 5,640 | 5,500 | 5,570 | 89,720 | 557 |
| 2012-12-26 | 5,490 | 5,600 | 5,480 | 5,600 | 65,510 | 560 |
| 2012-12-25 | 5,570 | 5,570 | 5,480 | 5,510 | 62,720 | 551 |
| 2012-12-21 | 5,610 | 5,640 | 5,510 | 5,520 | 92,820 | 552 |
| 2012-12-20 | 5,500 | 5,590 | 5,470 | 5,570 | 86,920 | 557 |
| 2012-12-19 | 5,460 | 5,500 | 5,370 | 5,490 | 78,970 | 549 |
| 2012-12-18 | 5,370 | 5,460 | 5,350 | 5,410 | 59,880 | 541 |
| 2012-12-17 | 5,430 | 5,450 | 5,290 | 5,340 | 131,920 | 534 |
| 2012-12-14 | 5,360 | 5,420 | 5,330 | 5,370 | 107,070 | 537 |
| 2012-12-13 | 5,450 | 5,460 | 5,290 | 5,330 | 93,910 | 533 |
| 2012-12-12 | 5,460 | 5,500 | 5,380 | 5,390 | 85,840 | 539 |
| 2012-12-11 | 5,420 | 5,450 | 5,380 | 5,410 | 62,750 | 541 |
| 2012-12-10 | 5,490 | 5,490 | 5,380 | 5,410 | 60,360 | 541 |
| 2012-12-07 | 5,490 | 5,500 | 5,440 | 5,450 | 66,390 | 545 |
| 2012-12-06 | 5,390 | 5,460 | 5,380 | 5,430 | 90,310 | 543 |
| 2012-12-05 | 5,300 | 5,390 | 5,300 | 5,370 | 92,570 | 537 |
| 2012-12-04 | 5,280 | 5,380 | 5,240 | 5,310 | 102,020 | 531 |
| 2012-12-03 | 5,190 | 5,290 | 5,150 | 5,270 | 97,460 | 527 |
| 2012-11-30 | 5,260 | 5,280 | 5,220 | 5,270 | 90,310 | 527 |
| 2012-11-29 | 5,200 | 5,280 | 5,170 | 5,250 | 90,070 | 525 |
| 2012-11-28 | 5,180 | 5,260 | 5,150 | 5,200 | 104,440 | 520 |
| 2012-11-27 | 5,090 | 5,190 | 5,070 | 5,140 | 120,520 | 514 |
| 2012-11-26 | 5,150 | 5,170 | 5,040 | 5,070 | 137,710 | 507 |
| 2012-11-22 | 5,000 | 5,080 | 4,985 | 5,080 | 84,220 | 508 |
| 2012-11-21 | 4,975 | 4,975 | 4,890 | 4,930 | 97,700 | 493 |
| 2012-11-20 | 4,910 | 4,960 | 4,895 | 4,920 | 75,120 | 492 |
| 2012-11-19 | 4,890 | 4,925 | 4,840 | 4,915 | 69,970 | 491.50 |
| 2012-11-16 | 4,840 | 4,880 | 4,800 | 4,820 | 81,540 | 482 |
| 2012-11-15 | 4,775 | 4,850 | 4,765 | 4,840 | 117,100 | 484 |
| 2012-11-14 | 4,690 | 4,750 | 4,665 | 4,735 | 51,280 | 473.50 |
| 2012-11-13 | 4,760 | 4,765 | 4,655 | 4,700 | 108,270 | 470 |
| 2012-11-12 | 4,620 | 4,845 | 4,620 | 4,755 | 214,270 | 475.50 |
| 2012-11-09 | 4,500 | 4,530 | 4,470 | 4,490 | 51,150 | 449 |
| 2012-11-08 | 4,535 | 4,600 | 4,510 | 4,555 | 68,980 | 455.50 |
| 2012-11-07 | 4,725 | 4,725 | 4,580 | 4,585 | 109,600 | 458.50 |
| 2012-11-06 | 4,725 | 4,740 | 4,680 | 4,690 | 49,570 | 469 |
| 2012-11-05 | 4,740 | 4,785 | 4,705 | 4,755 | 62,720 | 475.50 |
| 2012-11-02 | 4,785 | 4,855 | 4,730 | 4,765 | 117,320 | 476.50 |
| 2012-11-01 | 4,805 | 4,840 | 4,760 | 4,780 | 77,590 | 478 |
| 2012-10-31 | 4,850 | 4,880 | 4,750 | 4,780 | 162,380 | 478 |
| 2012-10-30 | 4,970 | 4,975 | 4,815 | 4,845 | 249,730 | 484.50 |
| 2012-10-29 | 4,920 | 4,970 | 4,845 | 4,935 | 144,580 | 493.50 |
| 2012-10-26 | 4,905 | 4,930 | 4,845 | 4,865 | 118,720 | 486.50 |
| 2012-10-25 | 4,800 | 4,900 | 4,795 | 4,890 | 86,240 | 489 |
| 2012-10-24 | 4,795 | 4,860 | 4,780 | 4,790 | 77,420 | 479 |
| 2012-10-23 | 4,820 | 4,885 | 4,780 | 4,865 | 114,900 | 486.50 |
| 2012-10-22 | 4,745 | 4,810 | 4,720 | 4,800 | 72,070 | 480 |
| 2012-10-19 | 4,820 | 4,820 | 4,720 | 4,785 | 109,350 | 478.50 |
| 2012-10-18 | 4,780 | 4,880 | 4,780 | 4,870 | 106,820 | 487 |
| 2012-10-17 | 4,755 | 4,775 | 4,720 | 4,765 | 98,970 | 476.50 |
| 2012-10-16 | 4,655 | 4,705 | 4,615 | 4,690 | 89,600 | 469 |
| 2012-10-15 | 4,735 | 4,745 | 4,625 | 4,650 | 106,630 | 465 |
| 2012-10-12 | 4,700 | 4,785 | 4,700 | 4,745 | 125,450 | 474.50 |
| 2012-10-11 | 4,865 | 4,870 | 4,665 | 4,685 | 260,550 | 468.50 |
| 2012-10-10 | 4,935 | 4,980 | 4,895 | 4,915 | 102,340 | 491.50 |
| 2012-10-09 | 5,090 | 5,110 | 4,970 | 4,985 | 114,970 | 498.50 |
| 2012-10-05 | 5,040 | 5,090 | 5,010 | 5,070 | 77,160 | 507 |
| 2012-10-04 | 5,160 | 5,160 | 4,990 | 5,030 | 141,250 | 503 |
| 2012-10-03 | 5,210 | 5,240 | 5,110 | 5,150 | 123,030 | 515 |
| 2012-10-02 | 5,180 | 5,220 | 5,150 | 5,210 | 84,290 | 521 |
| 2012-10-01 | 5,270 | 5,270 | 5,140 | 5,170 | 53,480 | 517 |
| 2012-09-28 | 5,290 | 5,290 | 5,200 | 5,260 | 88,400 | 526 |
| 2012-09-27 | 5,200 | 5,300 | 5,190 | 5,280 | 59,270 | 528 |
| 2012-09-26 | 5,210 | 5,320 | 5,180 | 5,240 | 108,540 | 524 |
| 2012-09-25 | 5,300 | 5,350 | 5,250 | 5,350 | 71,210 | 535 |
| 2012-09-24 | 5,250 | 5,280 | 5,210 | 5,280 | 54,560 | 528 |
| 2012-09-21 | 5,180 | 5,250 | 5,130 | 5,230 | 52,620 | 523 |
| 2012-09-20 | 5,160 | 5,230 | 5,140 | 5,160 | 52,760 | 516 |
| 2012-09-19 | 5,120 | 5,200 | 5,120 | 5,170 | 61,450 | 517 |
| 2012-09-18 | 5,150 | 5,220 | 5,050 | 5,080 | 128,890 | 508 |
| 2012-09-14 | 5,150 | 5,150 | 5,070 | 5,100 | 92,150 | 510 |
| 2012-09-13 | 5,100 | 5,120 | 5,070 | 5,090 | 48,750 | 509 |
| 2012-09-12 | 5,060 | 5,120 | 5,060 | 5,100 | 70,330 | 510 |
| 2012-09-11 | 5,040 | 5,090 | 4,995 | 5,050 | 61,160 | 505 |
| 2012-09-10 | 5,100 | 5,140 | 5,060 | 5,080 | 89,380 | 508 |
| 2012-09-07 | 5,170 | 5,180 | 5,100 | 5,130 | 110,230 | 513 |
| 2012-09-06 | 5,110 | 5,130 | 5,030 | 5,070 | 72,880 | 507 |
| 2012-09-05 | 5,000 | 5,060 | 5,000 | 5,040 | 45,040 | 504 |
| 2012-09-04 | 5,060 | 5,070 | 4,980 | 5,020 | 68,710 | 502 |
| 2012-09-03 | 5,110 | 5,170 | 5,090 | 5,100 | 45,690 | 510 |
| 2012-08-31 | 5,120 | 5,170 | 5,110 | 5,130 | 69,370 | 513 |
| 2012-08-30 | 5,160 | 5,200 | 5,140 | 5,180 | 72,330 | 518 |
| 2012-08-29 | 5,180 | 5,220 | 5,140 | 5,180 | 61,070 | 518 |
| 2012-08-28 | 5,240 | 5,250 | 5,160 | 5,200 | 80,200 | 520 |
| 2012-08-27 | 5,240 | 5,290 | 5,210 | 5,230 | 34,610 | 523 |
| 2012-08-24 | 5,250 | 5,250 | 5,160 | 5,200 | 49,820 | 520 |
| 2012-08-23 | 5,190 | 5,260 | 5,160 | 5,250 | 69,430 | 525 |
| 2012-08-22 | 5,290 | 5,290 | 5,180 | 5,230 | 44,090 | 523 |
| 2012-08-21 | 5,240 | 5,270 | 5,190 | 5,260 | 24,610 | 526 |
| 2012-08-20 | 5,170 | 5,250 | 5,170 | 5,240 | 35,820 | 524 |
| 2012-08-17 | 5,250 | 5,250 | 5,150 | 5,180 | 67,140 | 518 |
| 2012-08-16 | 5,210 | 5,260 | 5,170 | 5,250 | 52,930 | 525 |
| 2012-08-15 | 5,210 | 5,220 | 5,150 | 5,190 | 42,530 | 519 |
| 2012-08-14 | 5,230 | 5,240 | 5,130 | 5,210 | 94,610 | 521 |
| 2012-08-13 | 5,120 | 5,180 | 5,110 | 5,170 | 35,860 | 517 |
| 2012-08-10 | 5,220 | 5,270 | 5,120 | 5,140 | 68,320 | 514 |
| 2012-08-09 | 5,120 | 5,220 | 4,900 | 5,200 | 177,260 | 520 |
| 2012-08-08 | 5,100 | 5,140 | 5,030 | 5,080 | 92,710 | 508 |
| 2012-08-07 | 5,120 | 5,120 | 5,010 | 5,050 | 72,080 | 505 |
| 2012-08-06 | 5,120 | 5,190 | 5,080 | 5,120 | 36,650 | 512 |
| 2012-08-03 | 5,070 | 5,130 | 5,040 | 5,070 | 43,050 | 507 |
| 2012-08-02 | 5,110 | 5,190 | 5,090 | 5,140 | 78,190 | 514 |
| 2012-08-01 | 5,140 | 5,170 | 5,090 | 5,150 | 40,120 | 515 |
| 2012-07-31 | 5,160 | 5,200 | 5,110 | 5,180 | 64,520 | 518 |
| 2012-07-30 | 5,200 | 5,220 | 5,150 | 5,190 | 39,130 | 519 |
| 2012-07-27 | 5,230 | 5,230 | 5,130 | 5,200 | 42,740 | 520 |
| 2012-07-26 | 5,170 | 5,180 | 5,080 | 5,170 | 77,330 | 517 |
| 2012-07-25 | 5,020 | 5,140 | 5,020 | 5,120 | 71,290 | 512 |
| 2012-07-24 | 5,120 | 5,140 | 5,030 | 5,070 | 47,660 | 507 |
| 2012-07-23 | 5,100 | 5,200 | 5,090 | 5,090 | 50,060 | 509 |
| 2012-07-20 | 5,220 | 5,240 | 5,160 | 5,160 | 48,950 | 516 |
| 2012-07-19 | 5,220 | 5,290 | 5,190 | 5,220 | 67,300 | 522 |
| 2012-07-18 | 5,250 | 5,310 | 5,170 | 5,190 | 72,230 | 519 |
| 2012-07-17 | 5,300 | 5,300 | 5,210 | 5,220 | 67,740 | 522 |
| 2012-07-13 | 5,270 | 5,300 | 5,250 | 5,270 | 55,330 | 527 |
| 2012-07-12 | 5,310 | 5,310 | 5,230 | 5,270 | 76,870 | 527 |
| 2012-07-11 | 5,330 | 5,360 | 5,290 | 5,320 | 47,700 | 532 |
| 2012-07-10 | 5,400 | 5,440 | 5,340 | 5,360 | 58,170 | 536 |
| 2012-07-09 | 5,270 | 5,370 | 5,230 | 5,340 | 80,100 | 534 |
| 2012-07-06 | 5,400 | 5,440 | 5,340 | 5,360 | 63,450 | 536 |
| 2012-07-05 | 5,440 | 5,460 | 5,370 | 5,420 | 69,420 | 542 |
| 2012-07-04 | 5,470 | 5,530 | 5,430 | 5,450 | 57,100 | 545 |
| 2012-07-03 | 5,280 | 5,470 | 5,270 | 5,460 | 81,270 | 546 |
| 2012-07-02 | 5,300 | 5,330 | 5,190 | 5,260 | 56,780 | 526 |
| 2012-06-29 | 5,200 | 5,290 | 5,150 | 5,260 | 69,740 | 526 |
| 2012-06-28 | 5,130 | 5,220 | 5,120 | 5,210 | 70,960 | 521 |
| 2012-06-27 | 5,030 | 5,110 | 4,965 | 5,090 | 65,060 | 509 |
| 2012-06-26 | 5,010 | 5,110 | 4,990 | 5,010 | 84,300 | 501 |
| 2012-06-25 | 5,050 | 5,110 | 5,020 | 5,040 | 68,820 | 504 |
| 2012-06-22 | 5,180 | 5,190 | 5,060 | 5,070 | 75,410 | 507 |
| 2012-06-21 | 5,070 | 5,240 | 5,070 | 5,210 | 120,280 | 521 |
| 2012-06-20 | 4,910 | 5,040 | 4,910 | 5,020 | 46,850 | 502 |
| 2012-06-19 | 4,945 | 4,945 | 4,875 | 4,890 | 33,680 | 489 |
| 2012-06-18 | 4,940 | 4,985 | 4,900 | 4,945 | 36,170 | 494.50 |
| 2012-06-15 | 4,950 | 4,965 | 4,890 | 4,890 | 77,290 | 489 |
| 2012-06-14 | 4,915 | 5,000 | 4,905 | 4,940 | 127,410 | 494 |
| 2012-06-13 | 4,815 | 4,930 | 4,800 | 4,910 | 63,770 | 491 |
| 2012-06-12 | 4,785 | 4,825 | 4,730 | 4,825 | 68,060 | 482.50 |
| 2012-06-11 | 4,860 | 4,885 | 4,815 | 4,815 | 64,770 | 481.50 |
| 2012-06-08 | 4,880 | 4,880 | 4,780 | 4,810 | 143,830 | 481 |
| 2012-06-07 | 4,885 | 4,900 | 4,830 | 4,865 | 158,210 | 486.50 |
| 2012-06-06 | 4,890 | 4,895 | 4,825 | 4,880 | 102,900 | 488 |
| 2012-06-05 | 4,840 | 4,895 | 4,805 | 4,885 | 74,750 | 488.50 |
| 2012-06-04 | 4,785 | 4,850 | 4,770 | 4,840 | 72,020 | 484 |
| 2012-06-01 | 4,850 | 4,920 | 4,850 | 4,865 | 87,690 | 486.50 |
| 2012-05-31 | 4,760 | 4,915 | 4,760 | 4,915 | 167,680 | 491.50 |
| 2012-05-30 | 4,740 | 4,820 | 4,735 | 4,815 | 126,200 | 481.50 |
| 2012-05-29 | 4,700 | 4,745 | 4,675 | 4,700 | 68,750 | 470 |
| 2012-05-28 | 4,750 | 4,765 | 4,685 | 4,710 | 52,760 | 471 |
| 2012-05-25 | 4,735 | 4,765 | 4,705 | 4,735 | 119,210 | 473.50 |
| 2012-05-24 | 4,645 | 4,720 | 4,645 | 4,675 | 139,110 | 467.50 |
| 2012-05-23 | 4,700 | 4,720 | 4,640 | 4,645 | 126,890 | 464.50 |
| 2012-05-22 | 4,745 | 4,765 | 4,700 | 4,730 | 102,950 | 473 |
| 2012-05-21 | 4,710 | 4,780 | 4,690 | 4,730 | 80,140 | 473 |
| 2012-05-18 | 4,720 | 4,810 | 4,700 | 4,740 | 124,510 | 474 |
| 2012-05-17 | 4,810 | 4,830 | 4,745 | 4,790 | 67,300 | 479 |
| 2012-05-16 | 4,850 | 4,860 | 4,785 | 4,810 | 85,100 | 481 |
| 2012-05-15 | 4,875 | 4,940 | 4,835 | 4,880 | 86,020 | 488 |
| 2012-05-14 | 4,820 | 5,090 | 4,820 | 4,875 | 104,530 | 487.50 |
| 2012-05-11 | 4,835 | 4,855 | 4,775 | 4,800 | 74,560 | 480 |
| 2012-05-10 | 4,835 | 4,905 | 4,820 | 4,855 | 68,770 | 485.50 |
| 2012-05-09 | 4,875 | 4,890 | 4,845 | 4,885 | 72,620 | 488.50 |
| 2012-05-08 | 4,920 | 4,960 | 4,875 | 4,930 | 57,510 | 493 |
| 2012-05-07 | 4,870 | 4,955 | 4,830 | 4,905 | 62,950 | 490.50 |
| 2012-05-02 | 4,995 | 5,030 | 4,940 | 4,985 | 64,530 | 498.50 |
| 2012-05-01 | 5,030 | 5,040 | 4,965 | 4,990 | 82,540 | 499 |
| 2012-04-27 | 5,090 | 5,090 | 5,000 | 5,010 | 67,980 | 501 |
| 2012-04-26 | 5,130 | 5,180 | 5,080 | 5,090 | 72,830 | 509 |
| 2012-04-25 | 5,070 | 5,100 | 5,020 | 5,090 | 101,170 | 509 |
| 2012-04-24 | 4,960 | 5,020 | 4,955 | 5,010 | 63,310 | 501 |
| 2012-04-23 | 5,030 | 5,050 | 4,995 | 5,000 | 63,570 | 500 |
| 2012-04-20 | 5,030 | 5,060 | 5,010 | 5,030 | 63,750 | 503 |
| 2012-04-19 | 5,010 | 5,050 | 5,010 | 5,020 | 32,130 | 502 |
| 2012-04-18 | 5,060 | 5,100 | 5,020 | 5,080 | 77,710 | 508 |
| 2012-04-17 | 4,995 | 5,030 | 4,945 | 5,010 | 54,550 | 501 |
| 2012-04-16 | 4,940 | 5,040 | 4,930 | 5,000 | 53,720 | 500 |
| 2012-04-13 | 5,010 | 5,060 | 5,000 | 5,040 | 54,910 | 504 |
| 2012-04-12 | 4,960 | 5,010 | 4,915 | 4,965 | 91,900 | 496.50 |
| 2012-04-11 | 4,920 | 4,985 | 4,900 | 4,975 | 86,940 | 497.50 |
| 2012-04-10 | 5,020 | 5,030 | 4,940 | 4,960 | 54,470 | 496 |
| 2012-04-09 | 4,985 | 5,020 | 4,930 | 4,985 | 52,490 | 498.50 |
| 2012-04-06 | 4,995 | 5,050 | 4,950 | 5,030 | 81,350 | 503 |
| 2012-04-05 | 5,050 | 5,050 | 4,950 | 5,020 | 68,810 | 502 |
| 2012-04-04 | 5,110 | 5,120 | 5,010 | 5,060 | 97,750 | 506 |
| 2012-04-03 | 5,110 | 5,170 | 5,050 | 5,110 | 126,260 | 511 |
| 2012-04-02 | 5,210 | 5,370 | 5,150 | 5,190 | 232,950 | 519 |
| 2012-03-30 | 5,210 | 5,220 | 5,170 | 5,200 | 65,710 | 520 |
| 2012-03-29 | 5,200 | 5,220 | 5,180 | 5,210 | 97,480 | 521 |
| 2012-03-28 | 5,200 | 5,220 | 5,100 | 5,210 | 72,880 | 521 |
| 2012-03-27 | 5,220 | 5,260 | 5,170 | 5,230 | 82,780 | 523 |
| 2012-03-26 | 5,320 | 5,330 | 5,150 | 5,150 | 98,210 | 515 |
| 2012-03-23 | 5,140 | 5,240 | 5,120 | 5,240 | 67,880 | 524 |
| 2012-03-22 | 5,140 | 5,190 | 5,100 | 5,180 | 69,240 | 518 |
| 2012-03-21 | 5,160 | 5,170 | 5,120 | 5,140 | 57,920 | 514 |
| 2012-03-19 | 5,160 | 5,200 | 5,140 | 5,160 | 23,810 | 516 |
| 2012-03-16 | 5,170 | 5,240 | 5,150 | 5,160 | 59,930 | 516 |
| 2012-03-15 | 5,230 | 5,250 | 5,150 | 5,190 | 75,540 | 519 |
| 2012-03-14 | 5,210 | 5,240 | 5,160 | 5,160 | 61,310 | 516 |
| 2012-03-13 | 5,150 | 5,210 | 5,110 | 5,130 | 78,760 | 513 |
| 2012-03-12 | 5,200 | 5,200 | 5,100 | 5,110 | 55,690 | 511 |
| 2012-03-09 | 5,150 | 5,190 | 5,080 | 5,160 | 90,940 | 516 |
| 2012-03-08 | 5,070 | 5,100 | 5,030 | 5,070 | 50,240 | 507 |
| 2012-03-07 | 5,050 | 5,100 | 5,020 | 5,030 | 75,390 | 503 |
| 2012-03-06 | 5,090 | 5,130 | 5,050 | 5,130 | 80,050 | 513 |
| 2012-03-05 | 5,050 | 5,080 | 5,030 | 5,070 | 49,510 | 507 |
| 2012-03-02 | 5,020 | 5,090 | 5,010 | 5,050 | 65,910 | 505 |
| 2012-03-01 | 5,010 | 5,050 | 4,940 | 4,995 | 59,690 | 499.50 |
| 2012-02-29 | 4,985 | 5,040 | 4,945 | 4,955 | 84,750 | 495.50 |
| 2012-02-28 | 4,955 | 4,975 | 4,860 | 4,960 | 87,760 | 496 |
| 2012-02-27 | 4,955 | 4,960 | 4,875 | 4,935 | 65,180 | 493.50 |
| 2012-02-24 | 4,995 | 4,995 | 4,920 | 4,945 | 72,590 | 494.50 |
| 2012-02-23 | 4,935 | 4,975 | 4,875 | 4,960 | 108,740 | 496 |
| 2012-02-22 | 4,805 | 4,955 | 4,795 | 4,910 | 109,390 | 491 |
| 2012-02-21 | 4,715 | 4,800 | 4,705 | 4,775 | 53,290 | 477.50 |
| 2012-02-20 | 4,800 | 4,880 | 4,745 | 4,765 | 68,000 | 476.50 |
| 2012-02-17 | 4,760 | 4,795 | 4,720 | 4,745 | 49,290 | 474.50 |
| 2012-02-16 | 4,675 | 4,715 | 4,665 | 4,700 | 54,620 | 470 |
| 2012-02-15 | 4,720 | 4,735 | 4,645 | 4,705 | 84,600 | 470.50 |
| 2012-02-14 | 4,630 | 4,735 | 4,620 | 4,715 | 60,960 | 471.50 |
| 2012-02-13 | 4,620 | 4,650 | 4,580 | 4,625 | 90,170 | 462.50 |
| 2012-02-10 | 4,720 | 4,720 | 4,530 | 4,615 | 106,040 | 461.50 |
| 2012-02-09 | 4,800 | 4,800 | 4,690 | 4,715 | 101,550 | 471.50 |
| 2012-02-08 | 4,800 | 4,830 | 4,700 | 4,730 | 99,390 | 473 |
| 2012-02-07 | 4,715 | 4,780 | 4,690 | 4,760 | 56,190 | 476 |
| 2012-02-06 | 4,705 | 4,735 | 4,675 | 4,715 | 38,970 | 471.50 |
| 2012-02-03 | 4,695 | 4,740 | 4,660 | 4,675 | 35,340 | 467.50 |
| 2012-02-02 | 4,710 | 4,800 | 4,655 | 4,710 | 44,530 | 471 |
| 2012-02-01 | 4,695 | 4,770 | 4,680 | 4,710 | 75,920 | 471 |
| 2012-01-31 | 4,600 | 4,690 | 4,585 | 4,675 | 57,540 | 467.50 |
| 2012-01-30 | 4,610 | 4,645 | 4,590 | 4,615 | 34,650 | 461.50 |
| 2012-01-27 | 4,605 | 4,630 | 4,575 | 4,605 | 38,080 | 460.50 |
| 2012-01-26 | 4,630 | 4,630 | 4,565 | 4,620 | 56,490 | 462 |
| 2012-01-25 | 4,570 | 4,660 | 4,570 | 4,625 | 87,520 | 462.50 |
| 2012-01-24 | 4,590 | 4,590 | 4,515 | 4,535 | 58,700 | 453.50 |
| 2012-01-23 | 4,520 | 4,600 | 4,495 | 4,580 | 64,430 | 458 |
| 2012-01-20 | 4,540 | 4,560 | 4,465 | 4,485 | 73,680 | 448.50 |
| 2012-01-19 | 4,545 | 4,560 | 4,465 | 4,480 | 55,620 | 448 |
| 2012-01-18 | 4,565 | 4,605 | 4,515 | 4,545 | 46,000 | 454.50 |
| 2012-01-17 | 4,440 | 4,565 | 4,430 | 4,550 | 102,410 | 455 |
| 2012-01-16 | 4,450 | 4,450 | 4,365 | 4,430 | 69,860 | 443 |
| 2012-01-13 | 4,395 | 4,440 | 4,395 | 4,425 | 47,310 | 442.50 |
| 2012-01-12 | 4,425 | 4,430 | 4,320 | 4,365 | 23,220 | 436.50 |
| 2012-01-11 | 4,415 | 4,445 | 4,385 | 4,400 | 34,510 | 440 |
| 2012-01-10 | 4,420 | 4,445 | 4,365 | 4,410 | 63,290 | 441 |
| 2012-01-06 | 4,445 | 4,445 | 4,370 | 4,395 | 35,560 | 439.50 |
| 2012-01-05 | 4,440 | 4,470 | 4,425 | 4,435 | 25,940 | 443.50 |
| 2012-01-04 | 4,480 | 4,515 | 4,435 | 4,450 | 49,720 | 445 |
分割・併合履歴 ： [2013-09-26]1株→10株
