2483 (株)翻訳センター 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 | 203,900 | 208,900 | 203,000 | 204,100 | 77 | 1,020.50 |
| 2012-12-27 | 220,000 | 221,000 | 207,500 | 208,900 | 97 | 1,044.50 |
| 2012-12-26 | 206,400 | 221,300 | 206,000 | 216,900 | 167 | 1,084.50 |
| 2012-12-25 | 191,100 | 209,000 | 191,100 | 206,800 | 71 | 1,034 |
| 2012-12-21 | 191,000 | 191,200 | 187,100 | 190,400 | 34 | 952 |
| 2012-12-20 | 185,000 | 192,000 | 184,800 | 188,500 | 60 | 942.50 |
| 2012-12-19 | 192,000 | 194,800 | 186,000 | 187,000 | 98 | 935 |
| 2012-12-18 | 194,900 | 198,900 | 192,700 | 192,700 | 75 | 963.50 |
| 2012-12-17 | 202,400 | 202,400 | 192,000 | 198,900 | 78 | 994.50 |
| 2012-12-14 | 200,000 | 204,000 | 200,000 | 200,500 | 47 | 1,002.50 |
| 2012-12-13 | 207,800 | 207,800 | 201,600 | 202,000 | 45 | 1,010 |
| 2012-12-12 | 209,600 | 209,600 | 205,600 | 207,900 | 20 | 1,039.50 |
| 2012-12-11 | 212,500 | 213,400 | 206,300 | 208,000 | 23 | 1,040 |
| 2012-12-10 | 210,200 | 211,300 | 206,200 | 211,300 | 47 | 1,056.50 |
| 2012-12-07 | 210,600 | 211,300 | 210,400 | 211,300 | 32 | 1,056.50 |
| 2012-12-06 | 214,000 | 215,000 | 210,700 | 212,500 | 33 | 1,062.50 |
| 2012-12-05 | 214,100 | 216,000 | 213,700 | 214,000 | 26 | 1,070 |
| 2012-12-04 | 219,900 | 222,000 | 214,500 | 214,500 | 71 | 1,072.50 |
| 2012-12-03 | 216,000 | 219,900 | 215,500 | 219,300 | 34 | 1,096.50 |
| 2012-11-30 | 217,600 | 219,700 | 215,500 | 217,100 | 31 | 1,085.50 |
| 2012-11-29 | 221,000 | 221,500 | 215,500 | 218,100 | 52 | 1,090.50 |
| 2012-11-28 | 228,000 | 228,000 | 218,000 | 221,000 | 48 | 1,105 |
| 2012-11-27 | 224,800 | 228,500 | 223,000 | 227,800 | 47 | 1,139 |
| 2012-11-26 | 235,800 | 239,700 | 228,700 | 228,700 | 111 | 1,143.50 |
| 2012-11-22 | 225,000 | 234,500 | 217,800 | 232,300 | 175 | 1,161.50 |
| 2012-11-21 | 213,200 | 222,000 | 213,000 | 217,200 | 47 | 1,086 |
| 2012-11-20 | 213,200 | 219,400 | 211,000 | 214,200 | 65 | 1,071 |
| 2012-11-19 | 219,900 | 220,000 | 212,600 | 214,500 | 61 | 1,072.50 |
| 2012-11-16 | 207,000 | 222,000 | 206,000 | 209,900 | 172 | 1,049.50 |
| 2012-11-15 | 204,400 | 209,000 | 201,000 | 205,000 | 52 | 1,025 |
| 2012-11-14 | 210,000 | 213,200 | 200,200 | 205,000 | 89 | 1,025 |
| 2012-11-13 | 215,000 | 219,500 | 206,000 | 206,500 | 127 | 1,032.50 |
| 2012-11-12 | 227,900 | 235,800 | 225,000 | 225,000 | 115 | 1,125 |
| 2012-11-09 | 224,000 | 228,000 | 212,000 | 222,600 | 370 | 1,113 |
| 2012-11-08 | 246,000 | 255,000 | 245,000 | 248,000 | 159 | 1,240 |
| 2012-11-07 | 259,900 | 267,500 | 248,300 | 251,000 | 244 | 1,255 |
| 2012-11-06 | 266,300 | 276,800 | 258,000 | 259,500 | 331 | 1,297.50 |
| 2012-11-05 | 232,800 | 267,000 | 231,400 | 266,800 | 518 | 1,334 |
| 2012-11-02 | 233,000 | 238,300 | 227,300 | 229,600 | 177 | 1,148 |
| 2012-11-01 | 232,000 | 243,900 | 222,800 | 238,000 | 144 | 1,190 |
| 2012-10-31 | 240,100 | 257,500 | 216,200 | 228,000 | 666 | 1,140 |
| 2012-10-30 | 239,500 | 246,800 | 231,100 | 236,000 | 252 | 1,180 |
| 2012-10-29 | 244,100 | 248,400 | 239,100 | 245,300 | 174 | 1,226.50 |
| 2012-10-26 | 270,000 | 286,000 | 245,000 | 248,000 | 852 | 1,240 |
| 2012-10-25 | 251,900 | 259,400 | 241,400 | 257,000 | 657 | 1,285 |
| 2012-10-24 | 204,600 | 258,000 | 201,000 | 245,000 | 1,488 | 1,225 |
| 2012-10-23 | 216,300 | 216,400 | 207,000 | 208,000 | 189 | 1,040 |
| 2012-10-22 | 185,300 | 214,500 | 185,200 | 209,000 | 369 | 1,045 |
| 2012-10-19 | 185,200 | 190,000 | 182,000 | 190,000 | 87 | 950 |
| 2012-10-18 | 196,000 | 198,900 | 186,400 | 187,200 | 126 | 936 |
| 2012-10-17 | 179,000 | 202,000 | 178,100 | 195,000 | 258 | 975 |
| 2012-10-16 | 185,100 | 187,500 | 178,000 | 179,000 | 87 | 895 |
| 2012-10-15 | 179,100 | 195,500 | 176,300 | 185,000 | 182 | 925 |
| 2012-10-12 | 196,000 | 216,800 | 180,000 | 187,000 | 618 | 935 |
| 2012-10-11 | 157,000 | 197,000 | 156,800 | 197,000 | 401 | 985 |
| 2012-10-10 | 156,600 | 160,000 | 156,600 | 157,000 | 34 | 785 |
| 2012-10-09 | 159,900 | 159,900 | 156,800 | 156,800 | 30 | 784 |
| 2012-10-05 | 158,000 | 160,000 | 157,000 | 158,000 | 22 | 790 |
| 2012-10-04 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 810 |
| 2012-10-03 | 163,000 | 163,000 | 159,000 | 159,000 | 5 | 795 |
| 2012-10-02 | 162,000 | 162,500 | 155,300 | 162,000 | 55 | 810 |
| 2012-10-01 | 166,000 | 169,000 | 160,100 | 160,100 | 34 | 800.50 |
| 2012-09-28 | 160,000 | 169,800 | 160,000 | 165,000 | 120 | 825 |
| 2012-09-27 | 149,200 | 153,800 | 149,100 | 153,800 | 17 | 769 |
| 2012-09-26 | 147,300 | 151,000 | 146,500 | 150,300 | 10 | 751.50 |
| 2012-09-25 | 149,500 | 150,000 | 145,300 | 147,200 | 16 | 736 |
| 2012-09-24 | 152,600 | 152,600 | 147,500 | 147,800 | 63 | 739 |
| 2012-09-21 | 154,500 | 155,500 | 154,000 | 154,000 | 16 | 770 |
| 2012-09-20 | 166,000 | 166,000 | 153,000 | 154,700 | 72 | 773.50 |
| 2012-09-19 | 165,000 | 166,000 | 163,000 | 164,000 | 88 | 820 |
| 2012-09-18 | 150,000 | 168,900 | 150,000 | 165,000 | 145 | 825 |
| 2012-09-14 | 163,000 | 165,000 | 155,000 | 157,400 | 126 | 787 |
| 2012-09-13 | 153,900 | 159,300 | 150,000 | 155,000 | 178 | 775 |
| 2012-09-12 | 138,000 | 160,000 | 138,000 | 153,000 | 112 | 765 |
| 2012-09-11 | 137,900 | 138,000 | 137,900 | 138,000 | 8 | 690 |
| 2012-09-10 | 137,100 | 137,100 | 136,900 | 136,900 | 4 | 684.50 |
| 2012-09-07 | 136,000 | 137,000 | 135,500 | 137,000 | 5 | 685 |
| 2012-09-06 | 131,800 | 134,000 | 131,800 | 134,000 | 27 | 670 |
| 2012-09-05 | 133,000 | 134,000 | 133,000 | 134,000 | 9 | 670 |
| 2012-09-04 | 132,000 | 139,000 | 132,000 | 139,000 | 4 | 695 |
| 2012-09-03 | 137,800 | 140,000 | 137,800 | 138,000 | 10 | 690 |
| 2012-08-31 | 138,000 | 138,000 | 138,000 | 138,000 | 4 | 690 |
| 2012-08-29 | 137,900 | 138,000 | 137,900 | 138,000 | 6 | 690 |
| 2012-08-28 | 136,700 | 137,000 | 133,600 | 133,600 | 15 | 668 |
| 2012-08-27 | 135,500 | 138,300 | 135,500 | 138,300 | 6 | 691.50 |
| 2012-08-24 | 135,000 | 138,500 | 135,000 | 138,500 | 6 | 692.50 |
| 2012-08-22 | 133,300 | 135,000 | 133,200 | 133,200 | 8 | 666 |
| 2012-08-21 | 133,000 | 136,000 | 133,000 | 136,000 | 6 | 680 |
| 2012-08-20 | 132,000 | 133,000 | 132,000 | 133,000 | 6 | 665 |
| 2012-08-17 | 131,800 | 131,800 | 131,000 | 131,600 | 5 | 658 |
| 2012-08-16 | 132,000 | 132,000 | 130,700 | 131,000 | 17 | 655 |
| 2012-08-15 | 133,100 | 133,100 | 131,300 | 132,000 | 28 | 660 |
| 2012-08-14 | 133,100 | 135,900 | 133,100 | 133,200 | 15 | 666 |
| 2012-08-13 | 131,500 | 135,000 | 131,500 | 135,000 | 55 | 675 |
| 2012-08-10 | 141,500 | 141,500 | 140,500 | 140,500 | 7 | 702.50 |
| 2012-08-09 | 139,200 | 140,300 | 139,200 | 140,300 | 2 | 701.50 |
| 2012-08-08 | 139,000 | 140,000 | 138,000 | 138,500 | 8 | 692.50 |
| 2012-08-07 | 139,200 | 139,800 | 138,000 | 139,800 | 13 | 699 |
| 2012-08-06 | 141,500 | 141,500 | 141,500 | 141,500 | 4 | 707.50 |
| 2012-08-03 | 140,000 | 142,700 | 137,100 | 142,700 | 16 | 713.50 |
| 2012-08-02 | 138,000 | 140,500 | 138,000 | 140,500 | 6 | 702.50 |
| 2012-08-01 | 138,800 | 139,000 | 138,000 | 138,000 | 9 | 690 |
| 2012-07-31 | 137,800 | 140,000 | 137,100 | 140,000 | 17 | 700 |
| 2012-07-30 | 138,400 | 138,400 | 136,200 | 136,200 | 8 | 681 |
| 2012-07-27 | 137,500 | 140,600 | 137,500 | 140,600 | 6 | 703 |
| 2012-07-26 | 139,800 | 140,000 | 139,800 | 140,000 | 3 | 700 |
| 2012-07-25 | 140,800 | 140,800 | 138,700 | 138,700 | 20 | 693.50 |
| 2012-07-24 | 138,400 | 138,500 | 136,700 | 136,900 | 23 | 684.50 |
| 2012-07-23 | 137,700 | 140,500 | 137,700 | 140,500 | 18 | 702.50 |
| 2012-07-20 | 139,000 | 139,000 | 137,700 | 137,700 | 4 | 688.50 |
| 2012-07-19 | 139,500 | 139,500 | 139,000 | 139,000 | 6 | 695 |
| 2012-07-18 | 139,700 | 139,700 | 139,700 | 139,700 | 1 | 698.50 |
| 2012-07-17 | 138,400 | 139,400 | 132,000 | 137,800 | 24 | 689 |
| 2012-07-13 | 137,000 | 141,500 | 137,000 | 137,000 | 24 | 685 |
| 2012-07-12 | 137,000 | 138,000 | 137,000 | 137,900 | 4 | 689.50 |
| 2012-07-11 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 685 |
| 2012-07-10 | 140,500 | 140,500 | 135,900 | 137,600 | 9 | 688 |
| 2012-07-09 | 139,700 | 141,000 | 139,000 | 140,000 | 11 | 700 |
| 2012-07-06 | 143,200 | 143,200 | 134,100 | 137,500 | 42 | 687.50 |
| 2012-07-04 | 146,800 | 146,800 | 143,800 | 143,800 | 12 | 719 |
| 2012-07-03 | 147,000 | 147,000 | 147,000 | 147,000 | 4 | 735 |
| 2012-07-02 | 146,800 | 146,800 | 145,000 | 146,000 | 29 | 730 |
| 2012-06-29 | 141,000 | 144,000 | 141,000 | 144,000 | 11 | 720 |
| 2012-06-28 | 136,400 | 141,000 | 136,400 | 141,000 | 9 | 705 |
| 2012-06-27 | 137,000 | 138,900 | 135,900 | 138,900 | 15 | 694.50 |
| 2012-06-26 | 144,500 | 144,500 | 140,000 | 140,000 | 12 | 700 |
| 2012-06-25 | 144,700 | 145,000 | 142,000 | 145,000 | 43 | 725 |
| 2012-06-22 | 140,000 | 143,000 | 140,000 | 142,900 | 25 | 714.50 |
| 2012-06-21 | 140,000 | 140,000 | 138,000 | 139,900 | 4 | 699.50 |
| 2012-06-20 | 140,000 | 145,000 | 139,700 | 143,000 | 20 | 715 |
| 2012-06-19 | 138,800 | 141,900 | 135,600 | 141,900 | 26 | 709.50 |
| 2012-06-18 | 133,100 | 136,400 | 129,200 | 136,400 | 18 | 682 |
| 2012-06-15 | 130,000 | 133,000 | 130,000 | 130,100 | 12 | 650.50 |
| 2012-06-14 | 129,000 | 129,000 | 128,100 | 128,200 | 3 | 641 |
| 2012-06-13 | 127,500 | 130,000 | 126,600 | 130,000 | 16 | 650 |
| 2012-06-12 | 125,800 | 129,900 | 125,800 | 127,100 | 15 | 635.50 |
| 2012-06-11 | 126,000 | 127,500 | 125,400 | 127,500 | 17 | 637.50 |
| 2012-06-08 | 127,100 | 127,100 | 127,000 | 127,000 | 4 | 635 |
| 2012-06-07 | 127,600 | 127,700 | 127,000 | 127,700 | 8 | 638.50 |
| 2012-06-06 | 126,900 | 127,000 | 125,600 | 127,000 | 12 | 635 |
| 2012-06-05 | 126,000 | 126,200 | 125,300 | 125,800 | 24 | 629 |
| 2012-06-04 | 128,100 | 128,100 | 125,600 | 126,000 | 33 | 630 |
| 2012-06-01 | 134,700 | 134,700 | 132,100 | 132,100 | 12 | 660.50 |
| 2012-05-31 | 132,300 | 133,500 | 132,000 | 133,500 | 5 | 667.50 |
| 2012-05-30 | 134,500 | 135,400 | 134,200 | 135,000 | 10 | 675 |
| 2012-05-29 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2012-05-28 | 136,200 | 136,300 | 133,600 | 134,400 | 14 | 672 |
| 2012-05-25 | 135,900 | 136,800 | 135,600 | 136,800 | 6 | 684 |
| 2012-05-24 | 133,900 | 135,200 | 133,900 | 135,200 | 15 | 676 |
| 2012-05-23 | 134,900 | 135,000 | 132,500 | 133,900 | 30 | 669.50 |
| 2012-05-22 | 133,700 | 133,700 | 133,700 | 133,700 | 5 | 668.50 |
| 2012-05-21 | 127,100 | 128,600 | 125,300 | 128,600 | 14 | 643 |
| 2012-05-18 | 131,000 | 131,000 | 129,000 | 129,000 | 14 | 645 |
| 2012-05-17 | 131,000 | 132,900 | 131,000 | 132,900 | 4 | 664.50 |
| 2012-05-16 | 133,100 | 133,100 | 130,000 | 131,000 | 32 | 655 |
| 2012-05-15 | 136,000 | 137,000 | 133,000 | 137,000 | 20 | 685 |
| 2012-05-14 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 710 |
| 2012-05-11 | 144,900 | 146,000 | 142,600 | 144,000 | 19 | 720 |
| 2012-05-10 | 142,100 | 143,900 | 142,100 | 143,900 | 5 | 719.50 |
| 2012-05-09 | 143,400 | 143,400 | 142,300 | 143,000 | 5 | 715 |
| 2012-05-08 | 143,900 | 146,000 | 142,000 | 146,000 | 22 | 730 |
| 2012-05-07 | 147,000 | 147,000 | 142,900 | 144,500 | 23 | 722.50 |
| 2012-05-02 | 145,800 | 148,400 | 145,800 | 148,400 | 12 | 742 |
| 2012-05-01 | 147,500 | 147,500 | 146,000 | 146,000 | 19 | 730 |
| 2012-04-27 | 150,100 | 150,100 | 145,700 | 147,500 | 12 | 737.50 |
| 2012-04-26 | 147,000 | 150,300 | 147,000 | 150,300 | 74 | 751.50 |
| 2012-04-25 | 144,200 | 144,300 | 141,900 | 142,300 | 7 | 711.50 |
| 2012-04-24 | 144,000 | 145,400 | 143,900 | 143,900 | 19 | 719.50 |
| 2012-04-23 | 141,000 | 144,000 | 141,000 | 143,800 | 16 | 719 |
| 2012-04-20 | 140,000 | 140,800 | 139,900 | 140,800 | 8 | 704 |
| 2012-04-19 | 138,900 | 138,900 | 138,600 | 138,900 | 6 | 694.50 |
| 2012-04-18 | 136,500 | 138,000 | 136,500 | 137,000 | 6 | 685 |
| 2012-04-17 | 133,500 | 136,000 | 133,500 | 136,000 | 12 | 680 |
| 2012-04-16 | 132,900 | 132,900 | 132,000 | 132,200 | 9 | 661 |
| 2012-04-13 | 133,600 | 133,600 | 132,500 | 132,600 | 8 | 663 |
| 2012-04-12 | 133,000 | 133,100 | 130,500 | 131,100 | 16 | 655.50 |
| 2012-04-11 | 133,000 | 134,900 | 132,600 | 132,800 | 28 | 664 |
| 2012-04-10 | 139,800 | 139,900 | 135,000 | 135,000 | 24 | 675 |
| 2012-04-09 | 139,300 | 139,300 | 135,800 | 136,800 | 34 | 684 |
| 2012-04-06 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2012-04-05 | 139,300 | 140,000 | 138,600 | 139,300 | 13 | 696.50 |
| 2012-04-04 | 139,000 | 144,500 | 139,000 | 139,300 | 38 | 696.50 |
| 2012-04-03 | 142,000 | 142,000 | 139,000 | 139,300 | 42 | 696.50 |
| 2012-04-02 | 144,400 | 144,600 | 142,100 | 142,100 | 26 | 710.50 |
| 2012-03-30 | 146,700 | 146,700 | 144,200 | 144,200 | 16 | 721 |
| 2012-03-29 | 150,000 | 150,000 | 146,500 | 146,500 | 5 | 732.50 |
| 2012-03-28 | 138,200 | 149,300 | 138,200 | 149,300 | 36 | 746.50 |
| 2012-03-27 | 148,800 | 150,000 | 148,300 | 148,600 | 35 | 743 |
| 2012-03-26 | 150,100 | 151,300 | 148,900 | 148,900 | 47 | 744.50 |
| 2012-03-23 | 150,300 | 152,000 | 150,300 | 150,800 | 26 | 754 |
| 2012-03-22 | 154,400 | 154,400 | 150,800 | 151,000 | 77 | 755 |
| 2012-03-21 | 156,900 | 156,900 | 154,200 | 154,200 | 29 | 771 |
| 2012-03-19 | 148,900 | 156,800 | 148,700 | 153,500 | 110 | 767.50 |
| 2012-03-16 | 148,100 | 150,000 | 145,200 | 148,200 | 51 | 741 |
| 2012-03-15 | 146,200 | 146,800 | 145,000 | 146,800 | 17 | 734 |
| 2012-03-14 | 144,500 | 146,600 | 143,600 | 146,000 | 31 | 730 |
| 2012-03-13 | 147,300 | 147,300 | 144,400 | 144,400 | 46 | 722 |
| 2012-03-12 | 143,100 | 145,000 | 143,100 | 144,400 | 34 | 722 |
| 2012-03-09 | 143,400 | 143,400 | 141,900 | 141,900 | 19 | 709.50 |
| 2012-03-08 | 139,500 | 140,400 | 139,200 | 140,400 | 52 | 702 |
| 2012-03-07 | 139,600 | 139,600 | 138,700 | 139,500 | 20 | 697.50 |
| 2012-03-06 | 140,100 | 140,100 | 138,800 | 139,700 | 22 | 698.50 |
| 2012-03-05 | 138,400 | 141,700 | 138,400 | 140,400 | 16 | 702 |
| 2012-03-02 | 138,100 | 140,000 | 138,100 | 138,700 | 11 | 693.50 |
| 2012-03-01 | 138,000 | 140,000 | 138,000 | 140,000 | 22 | 700 |
| 2012-02-29 | 142,900 | 143,000 | 141,000 | 142,000 | 33 | 710 |
| 2012-02-28 | 144,600 | 145,000 | 141,600 | 142,900 | 23 | 714.50 |
| 2012-02-27 | 144,300 | 146,000 | 143,500 | 145,300 | 16 | 726.50 |
| 2012-02-24 | 142,200 | 145,000 | 142,200 | 144,000 | 20 | 720 |
| 2012-02-23 | 141,600 | 144,400 | 141,600 | 143,300 | 16 | 716.50 |
| 2012-02-22 | 143,800 | 144,400 | 142,500 | 144,000 | 21 | 720 |
| 2012-02-21 | 150,000 | 150,000 | 142,600 | 145,000 | 35 | 725 |
| 2012-02-20 | 145,300 | 149,000 | 145,300 | 148,500 | 74 | 742.50 |
| 2012-02-17 | 140,100 | 147,000 | 138,000 | 145,300 | 68 | 726.50 |
| 2012-02-16 | 137,000 | 139,500 | 137,000 | 139,500 | 24 | 697.50 |
| 2012-02-15 | 135,700 | 140,500 | 135,700 | 140,000 | 62 | 700 |
| 2012-02-14 | 137,400 | 137,600 | 135,500 | 135,500 | 26 | 677.50 |
| 2012-02-13 | 139,000 | 143,900 | 137,500 | 138,400 | 50 | 692 |
| 2012-02-10 | 138,000 | 141,500 | 138,000 | 140,000 | 31 | 700 |
| 2012-02-09 | 135,000 | 137,800 | 134,900 | 137,000 | 39 | 685 |
| 2012-02-08 | 139,000 | 139,000 | 135,000 | 136,600 | 26 | 683 |
| 2012-02-07 | 140,000 | 141,000 | 137,100 | 139,000 | 29 | 695 |
| 2012-02-06 | 147,500 | 147,500 | 141,000 | 142,300 | 36 | 711.50 |
| 2012-02-03 | 141,000 | 148,500 | 138,500 | 148,500 | 74 | 742.50 |
| 2012-02-02 | 148,000 | 149,800 | 141,200 | 141,200 | 89 | 706 |
| 2012-02-01 | 150,200 | 154,000 | 148,300 | 148,300 | 139 | 741.50 |
| 2012-01-31 | 173,000 | 177,500 | 153,100 | 154,000 | 341 | 770 |
| 2012-01-30 | 143,000 | 169,000 | 143,000 | 169,000 | 317 | 845 |
| 2012-01-27 | 134,000 | 145,000 | 134,000 | 139,000 | 43 | 695 |
| 2012-01-26 | 132,500 | 138,000 | 131,000 | 134,000 | 35 | 670 |
| 2012-01-25 | 131,000 | 133,000 | 131,000 | 132,400 | 11 | 662 |
| 2012-01-24 | 127,100 | 130,900 | 127,100 | 128,600 | 26 | 643 |
| 2012-01-23 | 130,000 | 130,500 | 130,000 | 130,100 | 19 | 650.50 |
| 2012-01-20 | 130,000 | 130,600 | 130,000 | 130,600 | 34 | 653 |
| 2012-01-19 | 130,000 | 130,500 | 130,000 | 130,000 | 11 | 650 |
| 2012-01-18 | 124,500 | 130,000 | 124,500 | 129,900 | 45 | 649.50 |
| 2012-01-17 | 122,000 | 125,000 | 119,500 | 124,000 | 17 | 620 |
| 2012-01-16 | 115,800 | 120,000 | 115,800 | 119,300 | 33 | 596.50 |
| 2012-01-13 | 118,700 | 122,000 | 118,700 | 121,800 | 17 | 609 |
| 2012-01-12 | 120,000 | 120,000 | 120,000 | 120,000 | 20 | 600 |
| 2012-01-11 | 121,000 | 121,500 | 117,700 | 121,500 | 22 | 607.50 |
| 2012-01-10 | 122,400 | 122,400 | 118,600 | 121,000 | 21 | 605 |
| 2012-01-06 | 119,800 | 119,800 | 119,000 | 119,000 | 5 | 595 |
| 2012-01-05 | 118,800 | 120,000 | 118,300 | 118,800 | 18 | 594 |
| 2012-01-04 | 118,500 | 123,000 | 118,500 | 118,800 | 48 | 594 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
