2461 (株)ファンコミュニケーションズ 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 | 1,790 | 1,799 | 1,769 | 1,799 | 22,500 | 224.88 |
| 2012-12-27 | 1,798 | 1,800 | 1,732 | 1,779 | 34,100 | 222.38 |
| 2012-12-26 | 1,746 | 1,755 | 1,715 | 1,739 | 15,300 | 217.38 |
| 2012-12-25 | 176,904 | 179,304 | 171,304 | 177,000 | 456 | 221.25 |
| 2012-12-21 | 178,200 | 178,600 | 171,704 | 177,800 | 219 | 222.25 |
| 2012-12-20 | 173,400 | 177,504 | 172,000 | 177,200 | 180 | 221.50 |
| 2012-12-19 | 178,904 | 178,904 | 172,600 | 175,104 | 372 | 218.88 |
| 2012-12-18 | 184,904 | 184,904 | 177,800 | 178,200 | 436 | 222.75 |
| 2012-12-17 | 183,104 | 183,104 | 179,800 | 181,704 | 298 | 227.13 |
| 2012-12-14 | 185,000 | 185,904 | 179,800 | 181,904 | 423 | 227.38 |
| 2012-12-13 | 189,704 | 189,704 | 181,304 | 184,000 | 565 | 230 |
| 2012-12-12 | 190,704 | 193,800 | 183,704 | 188,000 | 1,184 | 235 |
| 2012-12-11 | 173,000 | 190,000 | 170,504 | 188,200 | 1,273 | 235.25 |
| 2012-12-10 | 176,600 | 178,000 | 172,200 | 174,704 | 599 | 218.38 |
| 2012-12-07 | 167,000 | 175,504 | 166,000 | 175,504 | 1,082 | 219.38 |
| 2012-12-06 | 165,600 | 166,704 | 164,600 | 166,304 | 232 | 207.88 |
| 2012-12-05 | 160,504 | 165,304 | 160,400 | 164,504 | 167 | 205.63 |
| 2012-12-04 | 160,704 | 162,200 | 160,304 | 162,104 | 135 | 202.63 |
| 2012-12-03 | 162,000 | 165,504 | 161,200 | 164,000 | 175 | 205 |
| 2012-11-30 | 165,104 | 166,400 | 159,000 | 161,000 | 279 | 201.25 |
| 2012-11-29 | 159,504 | 164,400 | 158,800 | 164,304 | 469 | 205.38 |
| 2012-11-28 | 157,800 | 161,504 | 155,800 | 157,504 | 331 | 196.88 |
| 2012-11-27 | 160,104 | 160,400 | 155,304 | 157,600 | 426 | 197 |
| 2012-11-26 | 166,000 | 167,000 | 159,000 | 161,400 | 264 | 201.75 |
| 2012-11-22 | 165,104 | 165,800 | 163,000 | 165,800 | 151 | 207.25 |
| 2012-11-21 | 169,400 | 169,400 | 162,200 | 165,800 | 245 | 207.25 |
| 2012-11-20 | 166,800 | 170,304 | 166,200 | 169,400 | 396 | 211.75 |
| 2012-11-19 | 165,000 | 169,000 | 161,600 | 166,800 | 216 | 208.50 |
| 2012-11-16 | 168,504 | 172,504 | 164,600 | 166,000 | 275 | 207.50 |
| 2012-11-15 | 171,704 | 172,504 | 165,704 | 170,200 | 302 | 212.75 |
| 2012-11-14 | 170,000 | 172,000 | 165,400 | 169,600 | 230 | 212 |
| 2012-11-13 | 171,000 | 173,304 | 164,400 | 170,504 | 801 | 213.13 |
| 2012-11-12 | 175,400 | 178,000 | 172,600 | 176,504 | 1,170 | 220.63 |
| 2012-11-09 | 159,504 | 173,000 | 159,200 | 171,400 | 1,326 | 214.25 |
| 2012-11-08 | 160,104 | 166,904 | 160,000 | 161,800 | 470 | 202.25 |
| 2012-11-07 | 160,000 | 168,504 | 160,000 | 167,104 | 856 | 208.88 |
| 2012-11-06 | 165,704 | 168,704 | 159,304 | 160,904 | 662 | 201.13 |
| 2012-11-05 | 154,200 | 164,000 | 154,200 | 163,904 | 538 | 204.88 |
| 2012-11-02 | 153,904 | 154,200 | 152,504 | 154,200 | 227 | 192.75 |
| 2012-11-01 | 157,904 | 158,200 | 154,504 | 154,600 | 119 | 193.25 |
| 2012-10-31 | 156,400 | 158,304 | 152,000 | 158,304 | 146 | 197.88 |
| 2012-10-30 | 152,200 | 155,504 | 152,200 | 154,504 | 123 | 193.13 |
| 2012-10-29 | 158,504 | 158,504 | 153,504 | 153,504 | 156 | 191.88 |
| 2012-10-26 | 154,400 | 161,000 | 154,400 | 158,504 | 301 | 198.13 |
| 2012-10-25 | 155,000 | 156,904 | 150,600 | 154,400 | 305 | 193 |
| 2012-10-24 | 158,000 | 160,000 | 157,000 | 157,200 | 139 | 196.50 |
| 2012-10-23 | 159,600 | 160,800 | 157,200 | 160,000 | 273 | 200 |
| 2012-10-22 | 160,000 | 164,000 | 155,104 | 160,504 | 948 | 200.63 |
| 2012-10-19 | 148,400 | 161,704 | 148,200 | 160,104 | 1,399 | 200.13 |
| 2012-10-18 | 148,504 | 150,000 | 147,600 | 149,904 | 320 | 187.38 |
| 2012-10-17 | 148,904 | 149,800 | 147,600 | 149,504 | 590 | 186.88 |
| 2012-10-16 | 139,000 | 149,000 | 139,000 | 148,904 | 1,431 | 186.13 |
| 2012-10-15 | 136,104 | 137,904 | 135,000 | 136,904 | 152 | 171.13 |
| 2012-10-12 | 139,000 | 139,000 | 132,104 | 137,904 | 199 | 172.38 |
| 2012-10-11 | 138,000 | 140,800 | 135,000 | 137,000 | 278 | 171.25 |
| 2012-10-10 | 141,904 | 141,904 | 138,504 | 140,600 | 449 | 175.75 |
| 2012-10-09 | 133,200 | 142,000 | 133,200 | 138,904 | 782 | 173.63 |
| 2012-10-05 | 126,800 | 132,600 | 126,000 | 131,600 | 295 | 164.50 |
| 2012-10-04 | 127,000 | 129,704 | 126,000 | 127,104 | 84 | 158.88 |
| 2012-10-03 | 122,000 | 127,200 | 122,000 | 126,104 | 235 | 157.63 |
| 2012-10-02 | 120,304 | 122,000 | 120,000 | 121,304 | 49 | 151.63 |
| 2012-10-01 | 119,704 | 121,104 | 119,000 | 120,000 | 74 | 150 |
| 2012-09-28 | 122,400 | 122,504 | 120,000 | 120,000 | 86 | 150 |
| 2012-09-27 | 124,504 | 125,800 | 118,600 | 122,104 | 239 | 152.63 |
| 2012-09-26 | 125,600 | 126,000 | 124,104 | 126,000 | 49 | 157.50 |
| 2012-09-25 | 125,904 | 126,000 | 124,504 | 124,504 | 95 | 155.63 |
| 2012-09-24 | 128,504 | 128,504 | 125,800 | 126,600 | 67 | 158.25 |
| 2012-09-21 | 125,200 | 126,704 | 125,000 | 125,504 | 105 | 156.88 |
| 2012-09-20 | 128,704 | 128,704 | 124,504 | 124,704 | 64 | 155.88 |
| 2012-09-19 | 126,000 | 127,904 | 124,904 | 127,904 | 86 | 159.88 |
| 2012-09-18 | 129,904 | 129,904 | 126,200 | 127,200 | 73 | 159 |
| 2012-09-14 | 130,000 | 131,704 | 128,504 | 129,504 | 153 | 161.88 |
| 2012-09-13 | 130,000 | 130,000 | 127,800 | 130,000 | 205 | 162.50 |
| 2012-09-12 | 124,800 | 129,000 | 124,104 | 129,000 | 253 | 161.25 |
| 2012-09-11 | 126,800 | 127,800 | 124,600 | 125,400 | 114 | 156.75 |
| 2012-09-10 | 124,600 | 125,800 | 123,504 | 125,704 | 69 | 157.13 |
| 2012-09-07 | 121,304 | 123,904 | 120,104 | 123,904 | 87 | 154.88 |
| 2012-09-06 | 118,400 | 120,000 | 118,400 | 119,800 | 20 | 149.75 |
| 2012-09-05 | 120,200 | 121,200 | 117,104 | 120,000 | 81 | 150 |
| 2012-09-04 | 124,400 | 124,400 | 121,104 | 121,104 | 51 | 151.38 |
| 2012-09-03 | 127,504 | 127,904 | 122,000 | 123,400 | 139 | 154.25 |
| 2012-08-31 | 122,200 | 126,000 | 121,200 | 125,104 | 147 | 156.38 |
| 2012-08-30 | 125,104 | 126,800 | 122,200 | 124,400 | 511 | 155.50 |
| 2012-08-29 | 116,200 | 120,504 | 114,200 | 120,104 | 293 | 150.13 |
| 2012-08-28 | 116,200 | 116,504 | 115,400 | 116,200 | 40 | 145.25 |
| 2012-08-27 | 115,200 | 117,000 | 115,000 | 116,704 | 37 | 145.88 |
| 2012-08-24 | 114,800 | 115,904 | 114,504 | 115,104 | 55 | 143.88 |
| 2012-08-23 | 117,000 | 117,000 | 115,504 | 116,104 | 64 | 145.13 |
| 2012-08-22 | 119,504 | 119,704 | 117,104 | 117,600 | 101 | 147 |
| 2012-08-21 | 116,704 | 118,504 | 116,000 | 118,504 | 112 | 148.13 |
| 2012-08-20 | 119,000 | 119,304 | 113,504 | 117,000 | 295 | 146.25 |
| 2012-08-17 | 119,000 | 121,304 | 117,000 | 119,800 | 225 | 149.75 |
| 2012-08-16 | 110,200 | 120,200 | 110,200 | 119,000 | 851 | 148.75 |
| 2012-08-15 | 108,304 | 108,400 | 107,000 | 108,000 | 49 | 135 |
| 2012-08-14 | 108,904 | 108,904 | 107,104 | 107,800 | 15 | 134.75 |
| 2012-08-13 | 108,000 | 109,000 | 106,000 | 109,000 | 29 | 136.25 |
| 2012-08-10 | 107,000 | 108,504 | 105,304 | 106,600 | 33 | 133.25 |
| 2012-08-09 | 108,104 | 108,104 | 105,704 | 107,200 | 19 | 134 |
| 2012-08-08 | 109,000 | 109,104 | 108,304 | 109,104 | 63 | 136.38 |
| 2012-08-07 | 108,800 | 109,000 | 107,800 | 107,800 | 39 | 134.75 |
| 2012-08-06 | 109,000 | 109,400 | 106,504 | 108,504 | 99 | 135.63 |
| 2012-08-03 | 107,904 | 108,504 | 106,200 | 106,904 | 81 | 133.63 |
| 2012-08-02 | 107,400 | 108,000 | 106,200 | 107,904 | 51 | 134.88 |
| 2012-08-01 | 108,600 | 109,304 | 107,000 | 109,304 | 48 | 136.63 |
| 2012-07-31 | 108,000 | 108,904 | 106,504 | 108,904 | 17 | 136.13 |
| 2012-07-30 | 108,504 | 109,304 | 106,504 | 108,000 | 112 | 135 |
| 2012-07-27 | 107,704 | 108,200 | 105,000 | 106,504 | 41 | 133.13 |
| 2012-07-26 | 106,504 | 107,000 | 104,000 | 105,600 | 39 | 132 |
| 2012-07-25 | 107,304 | 107,400 | 106,000 | 107,000 | 49 | 133.75 |
| 2012-07-24 | 106,000 | 109,000 | 106,000 | 109,000 | 67 | 136.25 |
| 2012-07-23 | 108,000 | 109,400 | 107,904 | 108,504 | 114 | 135.63 |
| 2012-07-20 | 106,400 | 108,304 | 106,304 | 107,400 | 187 | 134.25 |
| 2012-07-19 | 104,000 | 106,504 | 103,904 | 106,000 | 145 | 132.50 |
| 2012-07-18 | 105,000 | 105,000 | 102,304 | 102,304 | 62 | 127.88 |
| 2012-07-17 | 101,000 | 101,000 | 100,000 | 100,000 | 47 | 125 |
| 2012-07-13 | 99,800 | 102,504 | 99,800 | 102,504 | 15 | 128.13 |
| 2012-07-12 | 100,704 | 100,704 | 99,104 | 99,800 | 20 | 124.75 |
| 2012-07-11 | 99,600 | 100,200 | 99,000 | 100,000 | 16 | 125 |
| 2012-07-10 | 101,600 | 101,600 | 97,600 | 98,104 | 58 | 122.63 |
| 2012-07-09 | 100,200 | 100,904 | 94,304 | 100,000 | 90 | 125 |
| 2012-07-06 | 105,000 | 105,000 | 101,000 | 101,000 | 72 | 126.25 |
| 2012-07-05 | 102,104 | 104,400 | 102,104 | 104,400 | 16 | 130.50 |
| 2012-07-04 | 103,104 | 104,000 | 102,504 | 103,000 | 33 | 128.75 |
| 2012-07-03 | 105,800 | 105,904 | 103,904 | 104,304 | 28 | 130.38 |
| 2012-07-02 | 105,000 | 106,704 | 104,704 | 105,800 | 40 | 132.25 |
| 2012-06-29 | 101,504 | 104,200 | 101,504 | 104,200 | 33 | 130.25 |
| 2012-06-28 | 102,000 | 105,000 | 101,504 | 101,904 | 37 | 127.38 |
| 2012-06-27 | 104,704 | 105,000 | 101,504 | 105,000 | 55 | 131.25 |
| 2012-06-26 | 105,000 | 106,000 | 103,000 | 103,000 | 20 | 128.75 |
| 2012-06-25 | 107,104 | 108,000 | 105,104 | 106,304 | 56 | 132.88 |
| 2012-06-22 | 107,504 | 107,504 | 106,104 | 106,704 | 63 | 133.38 |
| 2012-06-21 | 106,400 | 107,704 | 106,400 | 107,504 | 62 | 134.38 |
| 2012-06-20 | 107,000 | 107,400 | 104,200 | 107,400 | 116 | 134.25 |
| 2012-06-19 | 103,000 | 107,104 | 103,000 | 105,904 | 186 | 132.38 |
| 2012-06-18 | 100,600 | 104,800 | 100,600 | 103,000 | 298 | 128.75 |
| 2012-06-15 | 99,800 | 99,904 | 99,400 | 99,504 | 92 | 124.38 |
| 2012-06-14 | 100,800 | 100,800 | 99,400 | 99,800 | 64 | 124.75 |
| 2012-06-13 | 100,800 | 102,400 | 99,504 | 100,800 | 226 | 126 |
| 2012-06-12 | 100,000 | 100,800 | 99,600 | 100,200 | 138 | 125.25 |
| 2012-06-11 | 99,200 | 102,304 | 99,200 | 102,104 | 216 | 127.63 |
| 2012-06-08 | 100,304 | 100,304 | 99,200 | 99,200 | 38 | 124 |
| 2012-06-07 | 100,000 | 101,104 | 99,304 | 99,304 | 72 | 124.13 |
| 2012-06-06 | 96,104 | 99,304 | 96,104 | 99,304 | 99 | 124.13 |
| 2012-06-05 | 94,400 | 96,000 | 94,400 | 96,000 | 108 | 120 |
| 2012-06-04 | 97,904 | 97,904 | 95,000 | 96,000 | 97 | 120 |
| 2012-06-01 | 101,400 | 101,400 | 98,000 | 98,504 | 146 | 123.13 |
| 2012-05-31 | 100,600 | 100,600 | 98,504 | 99,904 | 45 | 124.88 |
| 2012-05-30 | 101,704 | 101,704 | 99,304 | 99,904 | 84 | 124.88 |
| 2012-05-29 | 96,704 | 100,600 | 96,704 | 100,000 | 187 | 125 |
| 2012-05-28 | 100,000 | 100,000 | 94,200 | 96,200 | 167 | 120.25 |
| 2012-05-25 | 103,304 | 103,304 | 101,000 | 102,000 | 89 | 127.50 |
| 2012-05-24 | 100,000 | 103,000 | 99,000 | 102,904 | 319 | 128.63 |
| 2012-05-23 | 102,800 | 103,504 | 97,600 | 100,104 | 199 | 125.13 |
| 2012-05-22 | 103,000 | 103,000 | 101,000 | 102,200 | 53 | 127.75 |
| 2012-05-21 | 103,000 | 104,504 | 103,000 | 103,504 | 84 | 129.38 |
| 2012-05-18 | 102,600 | 104,800 | 101,200 | 103,104 | 165 | 128.88 |
| 2012-05-17 | 101,304 | 105,704 | 100,304 | 104,704 | 234 | 130.88 |
| 2012-05-16 | 101,504 | 103,104 | 99,600 | 101,400 | 199 | 126.75 |
| 2012-05-15 | 99,504 | 101,504 | 97,504 | 101,504 | 194 | 126.88 |
| 2012-05-14 | 100,704 | 101,000 | 99,200 | 101,000 | 249 | 126.25 |
| 2012-05-11 | 103,000 | 103,600 | 96,504 | 97,000 | 441 | 121.25 |
| 2012-05-10 | 103,104 | 105,600 | 102,504 | 105,000 | 191 | 131.25 |
| 2012-05-09 | 109,000 | 109,800 | 107,904 | 109,000 | 129 | 136.25 |
| 2012-05-08 | 104,200 | 111,704 | 104,200 | 109,400 | 454 | 136.75 |
| 2012-05-07 | 105,904 | 105,904 | 102,704 | 104,200 | 306 | 130.25 |
| 2012-05-02 | 101,200 | 108,000 | 101,200 | 106,000 | 207 | 132.50 |
| 2012-05-01 | 101,200 | 101,200 | 99,504 | 101,200 | 83 | 126.50 |
| 2012-04-27 | 103,600 | 103,600 | 101,200 | 102,000 | 73 | 127.50 |
| 2012-04-26 | 102,400 | 104,504 | 101,600 | 103,104 | 158 | 128.88 |
| 2012-04-25 | 101,400 | 102,304 | 101,000 | 102,304 | 85 | 127.88 |
| 2012-04-24 | 99,400 | 100,104 | 98,504 | 100,104 | 100 | 125.13 |
| 2012-04-23 | 101,104 | 101,400 | 98,104 | 99,400 | 78 | 124.25 |
| 2012-04-20 | 100,304 | 102,000 | 99,800 | 100,800 | 30 | 126 |
| 2012-04-19 | 101,904 | 102,504 | 101,104 | 101,504 | 45 | 126.88 |
| 2012-04-18 | 101,904 | 101,904 | 100,000 | 101,600 | 72 | 127 |
| 2012-04-17 | 100,104 | 101,504 | 99,904 | 101,504 | 199 | 126.88 |
| 2012-04-16 | 97,800 | 100,800 | 97,200 | 99,200 | 216 | 124 |
| 2012-04-13 | 96,504 | 97,304 | 96,400 | 97,304 | 50 | 121.63 |
| 2012-04-12 | 97,504 | 97,504 | 95,704 | 97,000 | 21 | 121.25 |
| 2012-04-11 | 94,104 | 96,904 | 93,000 | 96,904 | 157 | 121.13 |
| 2012-04-10 | 97,000 | 97,000 | 94,400 | 94,800 | 84 | 118.50 |
| 2012-04-09 | 96,904 | 96,904 | 94,800 | 96,600 | 27 | 120.75 |
| 2012-04-06 | 96,904 | 97,200 | 95,000 | 97,000 | 78 | 121.25 |
| 2012-04-05 | 97,000 | 97,600 | 95,400 | 97,000 | 154 | 121.25 |
| 2012-04-04 | 99,000 | 99,400 | 96,200 | 97,400 | 116 | 121.75 |
| 2012-04-03 | 99,904 | 100,600 | 98,904 | 98,904 | 113 | 123.63 |
| 2012-04-02 | 99,504 | 101,000 | 98,200 | 100,504 | 458 | 125.63 |
| 2012-03-30 | 95,600 | 95,800 | 94,104 | 95,000 | 43 | 118.75 |
| 2012-03-29 | 93,800 | 96,400 | 93,800 | 96,400 | 188 | 120.50 |
| 2012-03-28 | 92,000 | 93,504 | 92,000 | 93,504 | 66 | 116.88 |
| 2012-03-27 | 91,304 | 92,104 | 91,304 | 92,104 | 66 | 115.13 |
| 2012-03-26 | 91,504 | 92,304 | 91,000 | 91,104 | 123 | 113.88 |
| 2012-03-23 | 92,104 | 92,800 | 89,104 | 90,304 | 351 | 112.88 |
| 2012-03-22 | 94,200 | 96,504 | 90,104 | 93,504 | 166 | 116.88 |
| 2012-03-21 | 94,104 | 95,200 | 93,904 | 94,200 | 111 | 117.75 |
| 2012-03-19 | 94,504 | 95,904 | 94,000 | 94,200 | 111 | 117.75 |
| 2012-03-16 | 97,800 | 97,904 | 95,000 | 95,304 | 141 | 119.13 |
| 2012-03-15 | 98,904 | 99,000 | 97,504 | 97,904 | 99 | 122.38 |
| 2012-03-14 | 99,000 | 99,000 | 97,104 | 98,000 | 115 | 122.50 |
| 2012-03-13 | 98,000 | 99,304 | 98,000 | 98,104 | 224 | 122.63 |
| 2012-03-12 | 96,000 | 97,000 | 95,504 | 96,704 | 88 | 120.88 |
| 2012-03-09 | 96,200 | 96,504 | 95,000 | 95,904 | 91 | 119.88 |
| 2012-03-08 | 94,000 | 96,000 | 94,000 | 95,904 | 64 | 119.88 |
| 2012-03-07 | 95,600 | 96,904 | 93,504 | 94,000 | 230 | 117.50 |
| 2012-03-06 | 97,904 | 98,504 | 97,104 | 97,104 | 105 | 121.38 |
| 2012-03-05 | 97,504 | 98,704 | 96,000 | 97,800 | 206 | 122.25 |
| 2012-03-02 | 96,000 | 98,000 | 96,000 | 96,600 | 118 | 120.75 |
| 2012-03-01 | 96,504 | 97,904 | 95,000 | 95,000 | 202 | 118.75 |
| 2012-02-29 | 98,600 | 99,800 | 96,504 | 96,504 | 330 | 120.63 |
| 2012-02-28 | 101,504 | 101,904 | 99,600 | 99,704 | 259 | 124.63 |
| 2012-02-27 | 102,000 | 102,600 | 100,304 | 101,904 | 365 | 127.38 |
| 2012-02-24 | 101,000 | 102,504 | 100,000 | 101,200 | 360 | 126.50 |
| 2012-02-23 | 99,800 | 103,000 | 99,600 | 100,704 | 355 | 125.88 |
| 2012-02-22 | 100,000 | 100,904 | 99,504 | 99,704 | 269 | 124.63 |
| 2012-02-21 | 100,000 | 100,600 | 99,000 | 99,904 | 133 | 124.88 |
| 2012-02-20 | 102,000 | 102,000 | 98,704 | 99,600 | 229 | 124.50 |
| 2012-02-17 | 99,704 | 100,104 | 98,304 | 100,000 | 199 | 125 |
| 2012-02-16 | 99,000 | 99,904 | 97,600 | 99,400 | 299 | 124.25 |
| 2012-02-15 | 99,800 | 100,200 | 98,504 | 100,000 | 208 | 125 |
| 2012-02-14 | 99,304 | 99,800 | 98,304 | 99,800 | 258 | 124.75 |
| 2012-02-13 | 99,800 | 101,200 | 97,904 | 98,304 | 525 | 122.88 |
| 2012-02-10 | 94,304 | 95,400 | 94,000 | 94,200 | 138 | 117.75 |
| 2012-02-09 | 93,904 | 95,104 | 92,800 | 94,304 | 358 | 117.88 |
| 2012-02-08 | 98,000 | 100,000 | 96,600 | 98,200 | 407 | 122.75 |
| 2012-02-07 | 95,600 | 98,704 | 95,000 | 97,704 | 333 | 122.13 |
| 2012-02-06 | 95,000 | 96,000 | 93,104 | 94,304 | 327 | 117.88 |
| 2012-02-03 | 90,104 | 93,000 | 90,104 | 92,000 | 301 | 115 |
| 2012-02-02 | 90,504 | 90,904 | 89,200 | 89,904 | 206 | 112.38 |
| 2012-02-01 | 89,104 | 90,200 | 88,800 | 90,200 | 86 | 112.75 |
| 2012-01-31 | 90,000 | 90,000 | 88,800 | 88,800 | 117 | 111 |
| 2012-01-30 | 90,304 | 91,800 | 89,504 | 90,000 | 178 | 112.50 |
| 2012-01-27 | 90,104 | 90,304 | 89,200 | 89,600 | 102 | 112 |
| 2012-01-26 | 92,000 | 92,000 | 89,800 | 90,400 | 233 | 113 |
| 2012-01-25 | 92,104 | 93,000 | 91,504 | 92,000 | 61 | 115 |
| 2012-01-24 | 92,104 | 93,000 | 92,000 | 92,504 | 145 | 115.63 |
| 2012-01-23 | 91,800 | 93,200 | 91,000 | 91,904 | 58 | 114.88 |
| 2012-01-20 | 92,000 | 92,000 | 90,304 | 91,800 | 109 | 114.75 |
| 2012-01-19 | 90,104 | 93,000 | 90,000 | 90,800 | 164 | 113.50 |
| 2012-01-18 | 89,600 | 90,504 | 89,600 | 90,000 | 198 | 112.50 |
| 2012-01-17 | 89,904 | 90,800 | 89,904 | 90,000 | 144 | 112.50 |
| 2012-01-16 | 90,200 | 90,800 | 90,200 | 90,304 | 73 | 112.88 |
| 2012-01-13 | 93,304 | 93,304 | 90,504 | 92,000 | 177 | 115 |
| 2012-01-12 | 92,400 | 93,504 | 92,000 | 93,504 | 189 | 116.88 |
| 2012-01-11 | 90,000 | 91,600 | 88,504 | 91,000 | 76 | 113.75 |
| 2012-01-10 | 91,104 | 91,400 | 89,104 | 90,104 | 99 | 112.63 |
| 2012-01-06 | 91,104 | 92,000 | 91,000 | 91,200 | 81 | 114 |
| 2012-01-05 | 92,104 | 92,704 | 91,000 | 91,504 | 180 | 114.38 |
| 2012-01-04 | 92,400 | 93,000 | 91,704 | 92,304 | 127 | 115.38 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
