2475 WDB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 | 151,000 | 151,600 | 150,300 | 151,400 | 59 | 378.50 |
| 2012-12-27 | 150,600 | 151,900 | 150,100 | 150,400 | 42 | 376 |
| 2012-12-26 | 150,200 | 150,500 | 148,800 | 150,000 | 69 | 375 |
| 2012-12-25 | 149,000 | 151,900 | 149,000 | 150,000 | 31 | 375 |
| 2012-12-21 | 150,500 | 153,900 | 148,000 | 149,000 | 211 | 372.50 |
| 2012-12-20 | 151,000 | 154,900 | 148,000 | 151,500 | 58 | 378.75 |
| 2012-12-19 | 158,600 | 160,000 | 146,100 | 150,500 | 116 | 376.25 |
| 2012-12-18 | 160,900 | 160,900 | 159,100 | 160,700 | 43 | 401.75 |
| 2012-12-17 | 161,900 | 161,900 | 161,100 | 161,100 | 17 | 402.75 |
| 2012-12-14 | 159,100 | 162,600 | 159,100 | 161,900 | 62 | 404.75 |
| 2012-12-13 | 160,000 | 160,300 | 159,000 | 159,000 | 60 | 397.50 |
| 2012-12-12 | 160,600 | 161,100 | 160,600 | 161,100 | 6 | 402.75 |
| 2012-12-11 | 164,200 | 165,000 | 163,000 | 164,000 | 33 | 410 |
| 2012-12-10 | 162,700 | 164,900 | 162,000 | 162,000 | 104 | 405 |
| 2012-12-07 | 158,600 | 161,900 | 158,600 | 160,200 | 45 | 400.50 |
| 2012-12-06 | 157,500 | 158,800 | 157,500 | 158,600 | 149 | 396.50 |
| 2012-12-05 | 156,000 | 156,800 | 156,000 | 156,500 | 11 | 391.25 |
| 2012-12-04 | 155,500 | 156,900 | 155,300 | 156,000 | 28 | 390 |
| 2012-12-03 | 152,000 | 156,400 | 152,000 | 155,000 | 45 | 387.50 |
| 2012-11-30 | 152,000 | 154,000 | 150,400 | 154,000 | 51 | 385 |
| 2012-11-29 | 154,000 | 155,500 | 154,000 | 155,200 | 14 | 388 |
| 2012-11-28 | 152,500 | 155,000 | 152,500 | 155,000 | 30 | 387.50 |
| 2012-11-27 | 152,800 | 154,000 | 152,000 | 152,500 | 45 | 381.25 |
| 2012-11-26 | 155,000 | 155,100 | 151,000 | 155,000 | 52 | 387.50 |
| 2012-11-22 | 154,000 | 156,400 | 153,900 | 155,000 | 49 | 387.50 |
| 2012-11-21 | 157,900 | 157,900 | 155,000 | 155,000 | 14 | 387.50 |
| 2012-11-20 | 157,500 | 159,500 | 155,000 | 157,000 | 79 | 392.50 |
| 2012-11-19 | 157,400 | 157,500 | 155,500 | 155,900 | 46 | 389.75 |
| 2012-11-16 | 150,200 | 157,100 | 150,000 | 157,100 | 42 | 392.75 |
| 2012-11-15 | 145,300 | 151,000 | 145,000 | 151,000 | 91 | 377.50 |
| 2012-11-14 | 149,000 | 149,800 | 146,700 | 148,300 | 118 | 370.75 |
| 2012-11-13 | 154,000 | 154,000 | 148,000 | 151,900 | 71 | 379.75 |
| 2012-11-12 | 158,400 | 159,000 | 154,000 | 155,500 | 136 | 388.75 |
| 2012-11-09 | 152,700 | 159,000 | 150,000 | 156,200 | 104 | 390.50 |
| 2012-11-08 | 156,000 | 157,000 | 154,500 | 154,700 | 79 | 386.75 |
| 2012-11-07 | 165,000 | 165,000 | 153,000 | 160,000 | 300 | 400 |
| 2012-11-06 | 169,900 | 169,900 | 151,000 | 161,000 | 294 | 402.50 |
| 2012-11-05 | 168,600 | 168,800 | 163,600 | 166,100 | 97 | 415.25 |
| 2012-11-02 | 169,700 | 171,000 | 169,100 | 169,100 | 50 | 422.75 |
| 2012-11-01 | 169,000 | 171,600 | 169,000 | 169,500 | 36 | 423.75 |
| 2012-10-31 | 169,000 | 169,800 | 168,000 | 168,900 | 73 | 422.25 |
| 2012-10-30 | 173,000 | 173,000 | 168,000 | 168,800 | 104 | 422 |
| 2012-10-29 | 172,700 | 172,900 | 171,500 | 172,800 | 87 | 432 |
| 2012-10-26 | 169,000 | 173,000 | 168,100 | 169,500 | 82 | 423.75 |
| 2012-10-25 | 167,500 | 170,000 | 167,000 | 168,200 | 40 | 420.50 |
| 2012-10-24 | 165,200 | 169,100 | 164,000 | 167,600 | 72 | 419 |
| 2012-10-23 | 169,300 | 172,300 | 165,000 | 165,500 | 140 | 413.75 |
| 2012-10-22 | 167,800 | 169,500 | 166,300 | 168,000 | 67 | 420 |
| 2012-10-19 | 165,000 | 171,000 | 164,100 | 166,000 | 149 | 415 |
| 2012-10-18 | 167,500 | 167,900 | 165,500 | 166,600 | 74 | 416.50 |
| 2012-10-17 | 166,200 | 170,000 | 163,400 | 168,700 | 132 | 421.75 |
| 2012-10-16 | 160,700 | 171,900 | 159,100 | 167,100 | 208 | 417.75 |
| 2012-10-15 | 158,200 | 160,900 | 158,200 | 158,400 | 73 | 396 |
| 2012-10-12 | 157,800 | 162,500 | 156,000 | 161,000 | 92 | 402.50 |
| 2012-10-11 | 154,500 | 157,200 | 154,000 | 155,100 | 58 | 387.75 |
| 2012-10-10 | 158,500 | 159,900 | 153,000 | 156,500 | 123 | 391.25 |
| 2012-10-09 | 157,500 | 165,400 | 156,500 | 158,500 | 239 | 396.25 |
| 2012-10-05 | 153,500 | 155,800 | 150,500 | 155,000 | 84 | 387.50 |
| 2012-10-04 | 152,500 | 154,500 | 148,500 | 151,900 | 58 | 379.75 |
| 2012-10-03 | 153,000 | 155,000 | 151,000 | 152,000 | 51 | 380 |
| 2012-10-02 | 152,000 | 153,600 | 151,500 | 153,000 | 35 | 382.50 |
| 2012-10-01 | 153,900 | 153,900 | 150,100 | 152,000 | 63 | 380 |
| 2012-09-28 | 150,500 | 155,900 | 149,300 | 154,000 | 124 | 385 |
| 2012-09-27 | 148,200 | 150,000 | 147,000 | 147,500 | 100 | 368.75 |
| 2012-09-26 | 141,300 | 151,900 | 141,200 | 149,000 | 78 | 372.50 |
| 2012-09-25 | 145,000 | 146,100 | 143,000 | 143,300 | 70 | 358.25 |
| 2012-09-24 | 146,000 | 150,000 | 137,100 | 145,800 | 289 | 364.50 |
| 2012-09-21 | 147,100 | 151,900 | 146,500 | 146,500 | 43 | 366.25 |
| 2012-09-20 | 152,000 | 152,000 | 147,000 | 147,100 | 97 | 367.75 |
| 2012-09-19 | 155,000 | 157,900 | 148,600 | 150,100 | 277 | 375.25 |
| 2012-09-18 | 142,500 | 162,000 | 142,100 | 158,500 | 322 | 396.25 |
| 2012-09-14 | 140,000 | 140,000 | 137,500 | 139,500 | 29 | 348.75 |
| 2012-09-13 | 135,200 | 139,500 | 135,000 | 137,500 | 123 | 343.75 |
| 2012-09-12 | 137,000 | 137,000 | 135,000 | 137,000 | 85 | 342.50 |
| 2012-09-11 | 136,800 | 137,000 | 135,000 | 137,000 | 30 | 342.50 |
| 2012-09-10 | 135,800 | 140,000 | 135,800 | 137,000 | 86 | 342.50 |
| 2012-09-07 | 136,800 | 140,600 | 136,000 | 136,900 | 46 | 342.25 |
| 2012-09-06 | 138,000 | 138,000 | 133,300 | 137,000 | 54 | 342.50 |
| 2012-09-05 | 142,000 | 142,000 | 137,000 | 138,000 | 63 | 345 |
| 2012-09-04 | 138,600 | 142,000 | 136,000 | 142,000 | 75 | 355 |
| 2012-09-03 | 130,500 | 138,500 | 130,500 | 136,500 | 50 | 341.25 |
| 2012-08-31 | 128,300 | 133,800 | 128,200 | 130,000 | 42 | 325 |
| 2012-08-30 | 128,900 | 131,000 | 128,800 | 131,000 | 53 | 327.50 |
| 2012-08-29 | 128,500 | 130,000 | 128,500 | 130,000 | 11 | 325 |
| 2012-08-28 | 128,100 | 130,000 | 128,000 | 130,000 | 23 | 325 |
| 2012-08-27 | 128,000 | 130,000 | 128,000 | 128,100 | 6 | 320.25 |
| 2012-08-24 | 130,100 | 130,100 | 125,800 | 128,000 | 42 | 320 |
| 2012-08-23 | 130,000 | 131,000 | 129,900 | 130,600 | 37 | 326.50 |
| 2012-08-22 | 127,100 | 130,000 | 127,100 | 130,000 | 25 | 325 |
| 2012-08-21 | 126,400 | 126,400 | 125,500 | 126,200 | 29 | 315.50 |
| 2012-08-20 | 129,500 | 129,500 | 125,500 | 127,000 | 72 | 317.50 |
| 2012-08-17 | 132,500 | 133,000 | 128,300 | 130,000 | 60 | 325 |
| 2012-08-16 | 133,800 | 134,500 | 132,500 | 132,500 | 57 | 331.25 |
| 2012-08-15 | 133,000 | 135,100 | 130,200 | 132,700 | 145 | 331.75 |
| 2012-08-14 | 131,000 | 133,500 | 129,900 | 133,300 | 124 | 333.25 |
| 2012-08-13 | 129,900 | 131,000 | 128,500 | 128,600 | 95 | 321.50 |
| 2012-08-10 | 123,700 | 124,800 | 122,100 | 124,800 | 84 | 312 |
| 2012-08-09 | 122,800 | 123,900 | 122,800 | 123,000 | 14 | 307.50 |
| 2012-08-08 | 123,900 | 123,900 | 120,000 | 120,400 | 59 | 301 |
| 2012-08-07 | 123,900 | 123,900 | 120,000 | 123,900 | 31 | 309.75 |
| 2012-08-06 | 124,000 | 124,000 | 121,000 | 123,900 | 14 | 309.75 |
| 2012-08-03 | 123,900 | 125,500 | 121,200 | 125,500 | 113 | 313.75 |
| 2012-08-02 | 119,500 | 123,900 | 118,100 | 123,900 | 105 | 309.75 |
| 2012-08-01 | 115,000 | 119,000 | 115,000 | 119,000 | 27 | 297.50 |
| 2012-07-31 | 115,000 | 115,000 | 114,000 | 114,000 | 5 | 285 |
| 2012-07-30 | 113,600 | 113,600 | 113,100 | 113,100 | 8 | 282.75 |
| 2012-07-27 | 113,600 | 113,600 | 113,600 | 113,600 | 10 | 284 |
| 2012-07-26 | 114,500 | 115,000 | 113,500 | 114,500 | 68 | 286.25 |
| 2012-07-25 | 112,900 | 112,900 | 112,000 | 112,000 | 4 | 280 |
| 2012-07-24 | 112,400 | 112,500 | 112,200 | 112,200 | 53 | 280.50 |
| 2012-07-23 | 113,500 | 113,500 | 107,000 | 112,700 | 115 | 281.75 |
| 2012-07-20 | 114,000 | 115,000 | 113,000 | 114,000 | 52 | 285 |
| 2012-07-19 | 113,400 | 113,500 | 113,000 | 113,000 | 34 | 282.50 |
| 2012-07-18 | 113,300 | 113,300 | 110,300 | 112,000 | 18 | 280 |
| 2012-07-17 | 113,000 | 113,000 | 112,000 | 112,000 | 9 | 280 |
| 2012-07-13 | 112,000 | 112,000 | 111,000 | 111,000 | 12 | 277.50 |
| 2012-07-12 | 113,700 | 113,700 | 110,200 | 113,200 | 51 | 283 |
| 2012-07-11 | 113,500 | 113,800 | 110,600 | 113,800 | 98 | 284.50 |
| 2012-07-10 | 114,000 | 114,700 | 110,500 | 114,700 | 81 | 286.75 |
| 2012-07-09 | 114,500 | 115,000 | 110,100 | 111,900 | 83 | 279.75 |
| 2012-07-06 | 111,100 | 117,300 | 111,100 | 115,000 | 28 | 287.50 |
| 2012-07-05 | 114,000 | 114,000 | 112,000 | 112,000 | 24 | 280 |
| 2012-07-04 | 114,000 | 117,700 | 113,000 | 114,000 | 60 | 285 |
| 2012-07-03 | 112,000 | 114,000 | 111,300 | 114,000 | 45 | 285 |
| 2012-07-02 | 110,000 | 113,900 | 110,000 | 112,000 | 82 | 280 |
| 2012-06-29 | 106,000 | 109,800 | 105,100 | 108,500 | 31 | 271.25 |
| 2012-06-28 | 105,900 | 106,000 | 105,900 | 106,000 | 10 | 265 |
| 2012-06-27 | 105,000 | 105,900 | 104,700 | 104,700 | 20 | 261.75 |
| 2012-06-26 | 105,700 | 107,300 | 105,000 | 105,000 | 27 | 262.50 |
| 2012-06-25 | 107,500 | 108,400 | 105,200 | 108,000 | 49 | 270 |
| 2012-06-22 | 107,000 | 109,000 | 107,000 | 107,400 | 15 | 268.50 |
| 2012-06-21 | 108,300 | 109,200 | 107,700 | 108,900 | 52 | 272.25 |
| 2012-06-20 | 108,000 | 108,000 | 107,200 | 107,200 | 11 | 268 |
| 2012-06-19 | 110,900 | 110,900 | 106,000 | 109,500 | 34 | 273.75 |
| 2012-06-18 | 108,500 | 111,100 | 108,500 | 111,100 | 20 | 277.75 |
| 2012-06-15 | 108,500 | 109,500 | 107,300 | 107,300 | 10 | 268.25 |
| 2012-06-14 | 107,000 | 107,000 | 103,600 | 104,500 | 13 | 261.25 |
| 2012-06-13 | 110,000 | 116,000 | 107,000 | 107,000 | 65 | 267.50 |
| 2012-06-12 | 101,400 | 112,000 | 101,400 | 107,200 | 77 | 268 |
| 2012-06-11 | 98,600 | 102,500 | 98,600 | 101,400 | 50 | 253.50 |
| 2012-06-08 | 98,400 | 98,800 | 97,300 | 97,900 | 59 | 244.75 |
| 2012-06-07 | 100,600 | 100,600 | 98,200 | 98,200 | 37 | 245.50 |
| 2012-06-06 | 98,400 | 98,400 | 97,000 | 97,600 | 27 | 244 |
| 2012-06-05 | 95,000 | 97,000 | 95,000 | 96,600 | 36 | 241.50 |
| 2012-06-04 | 98,000 | 98,000 | 90,700 | 93,500 | 155 | 233.75 |
| 2012-06-01 | 100,000 | 100,100 | 100,000 | 100,000 | 56 | 250 |
| 2012-05-31 | 98,900 | 100,700 | 98,900 | 100,700 | 21 | 251.75 |
| 2012-05-30 | 98,700 | 99,200 | 98,000 | 99,200 | 44 | 248 |
| 2012-05-29 | 97,700 | 98,600 | 97,000 | 97,200 | 29 | 243 |
| 2012-05-28 | 102,100 | 102,100 | 98,000 | 99,200 | 61 | 248 |
| 2012-05-25 | 102,600 | 103,000 | 100,800 | 102,100 | 22 | 255.25 |
| 2012-05-24 | 104,000 | 104,000 | 98,600 | 101,900 | 51 | 254.75 |
| 2012-05-23 | 104,000 | 104,900 | 102,600 | 102,600 | 19 | 256.50 |
| 2012-05-22 | 102,800 | 103,800 | 102,000 | 102,500 | 51 | 256.25 |
| 2012-05-21 | 101,000 | 102,900 | 100,100 | 102,500 | 120 | 256.25 |
| 2012-05-18 | 106,400 | 106,500 | 102,000 | 104,000 | 193 | 260 |
| 2012-05-17 | 106,500 | 108,000 | 105,500 | 108,000 | 31 | 270 |
| 2012-05-16 | 107,000 | 109,400 | 105,100 | 106,500 | 41 | 266.25 |
| 2012-05-15 | 112,900 | 112,900 | 100,300 | 104,000 | 159 | 260 |
| 2012-05-14 | 116,000 | 122,000 | 113,300 | 115,100 | 198 | 287.75 |
| 2012-05-11 | 112,600 | 113,900 | 111,600 | 113,000 | 51 | 282.50 |
| 2012-05-10 | 112,200 | 115,900 | 112,100 | 113,500 | 62 | 283.75 |
| 2012-05-09 | 116,000 | 116,100 | 115,300 | 116,000 | 65 | 290 |
| 2012-05-08 | 116,800 | 117,100 | 113,500 | 115,900 | 64 | 289.75 |
| 2012-05-07 | 115,400 | 125,900 | 114,900 | 117,000 | 209 | 292.50 |
| 2012-05-02 | 109,000 | 109,000 | 104,500 | 106,400 | 33 | 266 |
| 2012-05-01 | 109,100 | 109,100 | 105,000 | 106,000 | 29 | 265 |
| 2012-04-27 | 110,000 | 110,000 | 107,500 | 108,900 | 19 | 272.25 |
| 2012-04-26 | 107,100 | 108,000 | 106,000 | 107,500 | 24 | 268.75 |
| 2012-04-25 | 107,900 | 107,900 | 105,300 | 105,700 | 14 | 264.25 |
| 2012-04-24 | 107,500 | 108,000 | 105,000 | 105,200 | 28 | 263 |
| 2012-04-23 | 110,000 | 110,000 | 108,000 | 108,500 | 15 | 271.25 |
| 2012-04-20 | 110,000 | 110,100 | 107,800 | 110,100 | 25 | 275.25 |
| 2012-04-19 | 113,300 | 113,300 | 109,200 | 110,500 | 41 | 276.25 |
| 2012-04-18 | 109,700 | 114,400 | 109,000 | 113,300 | 73 | 283.25 |
| 2012-04-17 | 109,500 | 113,500 | 107,400 | 109,000 | 146 | 272.50 |
| 2012-04-16 | 101,500 | 104,800 | 100,800 | 103,500 | 43 | 258.75 |
| 2012-04-13 | 99,000 | 103,700 | 99,000 | 102,000 | 66 | 255 |
| 2012-04-12 | 97,600 | 98,500 | 96,800 | 98,500 | 11 | 246.25 |
| 2012-04-11 | 97,600 | 97,600 | 96,500 | 97,500 | 8 | 243.75 |
| 2012-04-10 | 97,100 | 98,800 | 97,000 | 97,700 | 56 | 244.25 |
| 2012-04-09 | 97,400 | 98,000 | 96,700 | 96,700 | 18 | 241.75 |
| 2012-04-06 | 96,800 | 97,900 | 96,800 | 96,900 | 18 | 242.25 |
| 2012-04-05 | 98,000 | 98,000 | 95,600 | 98,000 | 52 | 245 |
| 2012-04-04 | 98,500 | 102,000 | 98,000 | 98,700 | 76 | 246.75 |
| 2012-04-03 | 98,700 | 99,000 | 98,300 | 98,500 | 17 | 246.25 |
| 2012-04-02 | 97,000 | 98,900 | 97,000 | 98,000 | 44 | 245 |
| 2012-03-30 | 101,000 | 101,000 | 93,500 | 97,800 | 57 | 244.50 |
| 2012-03-29 | 98,500 | 101,800 | 98,500 | 99,500 | 20 | 248.75 |
| 2012-03-28 | 98,000 | 98,500 | 96,000 | 98,500 | 45 | 246.25 |
| 2012-03-27 | 98,600 | 99,900 | 98,600 | 99,500 | 36 | 248.75 |
| 2012-03-26 | 101,000 | 101,000 | 98,800 | 98,800 | 57 | 247 |
| 2012-03-23 | 101,000 | 102,900 | 100,100 | 102,200 | 51 | 255.50 |
| 2012-03-22 | 103,700 | 104,000 | 101,300 | 104,000 | 32 | 260 |
| 2012-03-21 | 104,200 | 104,800 | 101,100 | 101,100 | 48 | 252.75 |
| 2012-03-19 | 104,000 | 105,900 | 101,200 | 103,000 | 42 | 257.50 |
| 2012-03-16 | 107,000 | 109,500 | 96,200 | 100,000 | 142 | 250 |
| 2012-03-15 | 109,000 | 110,100 | 102,300 | 104,000 | 225 | 260 |
| 2012-03-14 | 102,500 | 108,800 | 100,000 | 107,400 | 116 | 268.50 |
| 2012-03-13 | 95,700 | 101,800 | 95,700 | 101,600 | 132 | 254 |
| 2012-03-12 | 95,200 | 97,800 | 94,500 | 95,100 | 88 | 237.75 |
| 2012-03-09 | 91,800 | 95,000 | 91,800 | 94,000 | 47 | 235 |
| 2012-03-08 | 93,000 | 93,400 | 92,800 | 93,000 | 52 | 232.50 |
| 2012-03-07 | 91,500 | 92,400 | 90,100 | 92,400 | 31 | 231 |
| 2012-03-06 | 91,600 | 92,000 | 90,900 | 92,000 | 6 | 230 |
| 2012-03-05 | 92,000 | 94,800 | 91,500 | 93,000 | 68 | 232.50 |
| 2012-03-02 | 88,600 | 89,000 | 87,800 | 88,800 | 32 | 222 |
| 2012-03-01 | 89,000 | 92,000 | 88,400 | 88,400 | 32 | 221 |
| 2012-02-29 | 90,500 | 90,500 | 89,000 | 89,000 | 15 | 222.50 |
| 2012-02-28 | 90,300 | 90,800 | 89,500 | 90,800 | 21 | 227 |
| 2012-02-27 | 91,200 | 91,300 | 90,500 | 90,500 | 36 | 226.25 |
| 2012-02-24 | 93,700 | 93,800 | 92,200 | 92,200 | 24 | 230.50 |
| 2012-02-23 | 92,000 | 94,000 | 91,000 | 92,900 | 65 | 232.25 |
| 2012-02-22 | 89,400 | 91,000 | 89,400 | 91,000 | 51 | 227.50 |
| 2012-02-21 | 88,600 | 90,300 | 88,600 | 90,000 | 36 | 225 |
| 2012-02-20 | 91,400 | 91,400 | 89,000 | 89,000 | 28 | 222.50 |
| 2012-02-17 | 90,300 | 90,500 | 89,100 | 90,200 | 40 | 225.50 |
| 2012-02-16 | 90,200 | 90,200 | 88,500 | 88,800 | 30 | 222 |
| 2012-02-15 | 91,400 | 91,700 | 90,000 | 90,100 | 74 | 225.25 |
| 2012-02-14 | 93,500 | 93,500 | 87,100 | 91,400 | 114 | 228.50 |
| 2012-02-13 | 87,600 | 94,900 | 87,100 | 94,900 | 100 | 237.25 |
| 2012-02-10 | 86,600 | 88,100 | 86,000 | 87,100 | 396 | 217.75 |
| 2012-02-09 | 89,100 | 95,900 | 87,000 | 88,100 | 782 | 220.25 |
| 2012-02-08 | 78,500 | 81,000 | 78,500 | 80,900 | 105 | 202.25 |
| 2012-02-07 | 78,800 | 80,000 | 77,300 | 80,000 | 21 | 200 |
| 2012-02-06 | 77,300 | 78,600 | 77,300 | 78,100 | 26 | 195.25 |
| 2012-02-03 | 77,200 | 78,500 | 77,200 | 78,300 | 19 | 195.75 |
| 2012-02-02 | 78,300 | 78,400 | 78,300 | 78,400 | 7 | 196 |
| 2012-02-01 | 78,500 | 78,500 | 78,300 | 78,400 | 18 | 196 |
| 2012-01-31 | 78,000 | 78,500 | 77,700 | 78,500 | 41 | 196.25 |
| 2012-01-30 | 77,200 | 78,500 | 77,200 | 78,200 | 21 | 195.50 |
| 2012-01-27 | 79,000 | 79,000 | 77,700 | 77,700 | 35 | 194.25 |
| 2012-01-26 | 79,000 | 79,800 | 79,000 | 79,000 | 21 | 197.50 |
| 2012-01-25 | 78,900 | 79,800 | 78,500 | 79,800 | 4 | 199.50 |
| 2012-01-24 | 78,300 | 79,000 | 77,000 | 79,000 | 43 | 197.50 |
| 2012-01-23 | 78,400 | 78,400 | 77,900 | 78,300 | 12 | 195.75 |
| 2012-01-20 | 77,000 | 79,000 | 73,500 | 77,500 | 34 | 193.75 |
| 2012-01-19 | 78,100 | 78,100 | 77,100 | 77,900 | 15 | 194.75 |
| 2012-01-18 | 77,700 | 79,000 | 77,700 | 77,800 | 26 | 194.50 |
| 2012-01-17 | 79,200 | 80,000 | 79,200 | 80,000 | 8 | 200 |
| 2012-01-16 | 77,600 | 79,100 | 77,600 | 79,100 | 2 | 197.75 |
| 2012-01-13 | 79,200 | 79,500 | 76,000 | 77,400 | 22 | 193.50 |
| 2012-01-12 | 80,000 | 81,900 | 79,500 | 79,500 | 70 | 198.75 |
| 2012-01-11 | 81,100 | 82,000 | 81,000 | 81,000 | 15 | 202.50 |
| 2012-01-10 | 83,000 | 83,000 | 81,000 | 81,000 | 105 | 202.50 |
| 2012-01-06 | 80,500 | 82,000 | 79,500 | 81,600 | 22 | 204 |
| 2012-01-05 | 78,100 | 80,000 | 78,100 | 80,000 | 37 | 200 |
| 2012-01-04 | 77,900 | 78,100 | 76,000 | 78,100 | 22 | 195.25 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
