2681 (株)ゲオホールディングス 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 | 90,400 | 90,400 | 89,300 | 90,000 | 847 | 900 |
| 2012-12-27 | 89,700 | 90,000 | 89,500 | 89,900 | 1,094 | 899 |
| 2012-12-26 | 89,500 | 89,700 | 88,800 | 89,500 | 640 | 895 |
| 2012-12-25 | 89,600 | 89,700 | 88,800 | 89,100 | 890 | 891 |
| 2012-12-21 | 88,200 | 88,900 | 88,100 | 88,900 | 1,555 | 889 |
| 2012-12-20 | 88,200 | 88,700 | 87,800 | 88,300 | 1,320 | 883 |
| 2012-12-19 | 88,700 | 88,700 | 87,700 | 88,200 | 2,064 | 882 |
| 2012-12-18 | 88,200 | 88,600 | 88,000 | 88,400 | 1,314 | 884 |
| 2012-12-17 | 88,500 | 88,700 | 88,100 | 88,100 | 1,129 | 881 |
| 2012-12-14 | 88,900 | 88,900 | 88,200 | 88,300 | 1,532 | 883 |
| 2012-12-13 | 89,400 | 89,400 | 88,700 | 88,800 | 931 | 888 |
| 2012-12-12 | 89,900 | 89,900 | 89,200 | 89,400 | 977 | 894 |
| 2012-12-11 | 89,100 | 89,700 | 88,900 | 89,400 | 979 | 894 |
| 2012-12-10 | 88,700 | 89,600 | 88,700 | 89,200 | 834 | 892 |
| 2012-12-07 | 89,400 | 89,500 | 88,500 | 88,600 | 1,099 | 886 |
| 2012-12-06 | 90,900 | 90,900 | 89,100 | 89,500 | 2,144 | 895 |
| 2012-12-05 | 89,300 | 90,400 | 88,800 | 90,300 | 1,287 | 903 |
| 2012-12-04 | 89,600 | 89,800 | 89,000 | 89,300 | 778 | 893 |
| 2012-12-03 | 88,900 | 89,700 | 88,300 | 89,700 | 1,467 | 897 |
| 2012-11-30 | 88,800 | 88,800 | 87,900 | 87,900 | 697 | 879 |
| 2012-11-29 | 88,200 | 88,900 | 88,000 | 88,600 | 1,418 | 886 |
| 2012-11-28 | 88,200 | 88,300 | 87,600 | 88,300 | 897 | 883 |
| 2012-11-27 | 88,200 | 88,400 | 87,700 | 88,200 | 1,012 | 882 |
| 2012-11-26 | 88,800 | 88,900 | 88,000 | 88,200 | 1,013 | 882 |
| 2012-11-22 | 89,100 | 89,100 | 88,100 | 88,300 | 720 | 883 |
| 2012-11-21 | 88,900 | 89,100 | 88,100 | 88,600 | 809 | 886 |
| 2012-11-20 | 88,700 | 88,900 | 88,200 | 88,600 | 698 | 886 |
| 2012-11-19 | 88,800 | 89,100 | 88,300 | 88,500 | 1,063 | 885 |
| 2012-11-16 | 88,200 | 88,400 | 87,500 | 88,300 | 885 | 883 |
| 2012-11-15 | 87,000 | 88,400 | 87,000 | 88,100 | 1,194 | 881 |
| 2012-11-14 | 87,300 | 87,400 | 86,800 | 87,300 | 957 | 873 |
| 2012-11-13 | 86,900 | 87,500 | 86,800 | 87,300 | 1,194 | 873 |
| 2012-11-12 | 86,400 | 87,100 | 86,100 | 86,800 | 1,297 | 868 |
| 2012-11-09 | 86,100 | 87,200 | 85,200 | 86,100 | 3,204 | 861 |
| 2012-11-08 | 88,800 | 89,000 | 88,200 | 88,600 | 1,306 | 886 |
| 2012-11-07 | 89,600 | 89,900 | 88,900 | 89,100 | 1,144 | 891 |
| 2012-11-06 | 89,900 | 90,200 | 89,500 | 89,600 | 960 | 896 |
| 2012-11-05 | 89,800 | 89,800 | 89,100 | 89,400 | 577 | 894 |
| 2012-11-02 | 89,800 | 90,500 | 89,100 | 89,800 | 777 | 898 |
| 2012-11-01 | 89,700 | 90,100 | 89,200 | 89,700 | 757 | 897 |
| 2012-10-31 | 90,300 | 90,600 | 89,500 | 89,700 | 1,032 | 897 |
| 2012-10-30 | 90,900 | 91,000 | 89,700 | 90,300 | 2,223 | 903 |
| 2012-10-29 | 91,100 | 91,600 | 90,500 | 91,000 | 1,319 | 910 |
| 2012-10-26 | 90,600 | 91,400 | 90,600 | 91,100 | 987 | 911 |
| 2012-10-25 | 90,600 | 91,500 | 90,200 | 91,400 | 1,597 | 914 |
| 2012-10-24 | 89,600 | 90,300 | 89,200 | 89,900 | 1,285 | 899 |
| 2012-10-23 | 89,500 | 90,200 | 89,500 | 89,900 | 838 | 899 |
| 2012-10-22 | 90,100 | 90,100 | 89,500 | 90,000 | 858 | 900 |
| 2012-10-19 | 90,600 | 90,900 | 89,700 | 90,200 | 1,131 | 902 |
| 2012-10-18 | 90,600 | 90,800 | 89,800 | 90,600 | 1,220 | 906 |
| 2012-10-17 | 90,600 | 90,600 | 89,500 | 90,000 | 818 | 900 |
| 2012-10-16 | 89,600 | 90,000 | 88,500 | 89,600 | 913 | 896 |
| 2012-10-15 | 88,600 | 88,900 | 87,700 | 88,300 | 560 | 883 |
| 2012-10-12 | 88,500 | 89,400 | 88,300 | 88,600 | 528 | 886 |
| 2012-10-11 | 88,500 | 88,900 | 88,000 | 88,500 | 872 | 885 |
| 2012-10-10 | 89,000 | 89,400 | 88,000 | 88,700 | 878 | 887 |
| 2012-10-09 | 88,900 | 89,900 | 88,600 | 89,700 | 1,402 | 897 |
| 2012-10-05 | 89,100 | 89,200 | 88,700 | 88,900 | 589 | 889 |
| 2012-10-04 | 88,200 | 89,300 | 87,900 | 89,100 | 660 | 891 |
| 2012-10-03 | 88,100 | 88,600 | 87,300 | 87,700 | 965 | 877 |
| 2012-10-02 | 89,400 | 89,400 | 87,600 | 88,100 | 1,253 | 881 |
| 2012-10-01 | 89,100 | 90,800 | 87,600 | 89,300 | 1,705 | 893 |
| 2012-09-28 | 90,200 | 90,500 | 89,200 | 89,400 | 1,506 | 894 |
| 2012-09-27 | 90,300 | 91,200 | 90,200 | 90,700 | 936 | 907 |
| 2012-09-26 | 89,600 | 91,000 | 89,500 | 90,900 | 1,811 | 909 |
| 2012-09-25 | 92,800 | 92,800 | 91,800 | 92,500 | 2,462 | 925 |
| 2012-09-24 | 93,000 | 93,400 | 92,300 | 92,700 | 1,536 | 927 |
| 2012-09-21 | 92,000 | 92,800 | 91,700 | 92,800 | 1,000 | 928 |
| 2012-09-20 | 92,300 | 92,300 | 91,400 | 91,700 | 1,177 | 917 |
| 2012-09-19 | 92,400 | 92,400 | 91,500 | 92,000 | 801 | 920 |
| 2012-09-18 | 93,200 | 93,300 | 91,200 | 91,600 | 1,090 | 916 |
| 2012-09-14 | 93,200 | 93,500 | 92,300 | 92,800 | 1,335 | 928 |
| 2012-09-13 | 92,900 | 93,000 | 92,100 | 92,500 | 1,049 | 925 |
| 2012-09-12 | 91,000 | 92,900 | 90,800 | 92,900 | 1,530 | 929 |
| 2012-09-11 | 89,900 | 90,400 | 89,700 | 90,300 | 681 | 903 |
| 2012-09-10 | 90,000 | 90,300 | 89,600 | 89,900 | 463 | 899 |
| 2012-09-07 | 90,100 | 90,200 | 89,400 | 89,700 | 1,285 | 897 |
| 2012-09-06 | 90,000 | 90,000 | 88,400 | 88,600 | 1,187 | 886 |
| 2012-09-05 | 90,800 | 90,800 | 89,400 | 89,800 | 969 | 898 |
| 2012-09-04 | 91,500 | 91,800 | 90,800 | 90,800 | 682 | 908 |
| 2012-09-03 | 92,000 | 92,200 | 91,200 | 91,400 | 1,173 | 914 |
| 2012-08-31 | 91,800 | 92,800 | 91,500 | 92,300 | 1,006 | 923 |
| 2012-08-30 | 93,000 | 93,000 | 91,600 | 92,600 | 1,273 | 926 |
| 2012-08-29 | 91,100 | 92,700 | 91,100 | 92,700 | 1,395 | 927 |
| 2012-08-28 | 91,600 | 91,600 | 90,600 | 91,100 | 911 | 911 |
| 2012-08-27 | 91,900 | 92,000 | 91,300 | 91,400 | 883 | 914 |
| 2012-08-24 | 92,000 | 92,000 | 91,300 | 91,900 | 1,093 | 919 |
| 2012-08-23 | 91,900 | 92,000 | 91,500 | 92,000 | 893 | 920 |
| 2012-08-22 | 91,400 | 91,800 | 91,300 | 91,700 | 550 | 917 |
| 2012-08-21 | 90,700 | 91,700 | 90,700 | 91,400 | 578 | 914 |
| 2012-08-20 | 92,000 | 92,000 | 90,600 | 91,200 | 919 | 912 |
| 2012-08-17 | 91,900 | 92,400 | 91,700 | 92,000 | 781 | 920 |
| 2012-08-16 | 91,700 | 91,900 | 90,500 | 91,800 | 1,022 | 918 |
| 2012-08-15 | 91,500 | 91,900 | 91,100 | 91,700 | 1,113 | 917 |
| 2012-08-14 | 90,700 | 91,800 | 89,800 | 91,600 | 1,235 | 916 |
| 2012-08-13 | 89,900 | 90,700 | 89,600 | 90,700 | 1,126 | 907 |
| 2012-08-10 | 88,900 | 89,500 | 88,500 | 89,500 | 632 | 895 |
| 2012-08-09 | 87,600 | 89,000 | 87,200 | 88,900 | 1,417 | 889 |
| 2012-08-08 | 87,400 | 87,600 | 86,900 | 87,000 | 892 | 870 |
| 2012-08-07 | 87,200 | 87,300 | 86,700 | 87,100 | 898 | 871 |
| 2012-08-06 | 87,600 | 87,600 | 86,800 | 87,000 | 581 | 870 |
| 2012-08-03 | 87,000 | 87,200 | 86,400 | 86,800 | 917 | 868 |
| 2012-08-02 | 87,000 | 87,400 | 86,500 | 87,000 | 678 | 870 |
| 2012-08-01 | 87,400 | 87,500 | 86,700 | 86,800 | 971 | 868 |
| 2012-07-31 | 88,100 | 88,100 | 87,000 | 87,200 | 795 | 872 |
| 2012-07-30 | 88,700 | 88,800 | 87,300 | 88,100 | 930 | 881 |
| 2012-07-27 | 87,200 | 87,300 | 86,800 | 87,200 | 462 | 872 |
| 2012-07-26 | 86,200 | 86,600 | 85,500 | 86,600 | 1,074 | 866 |
| 2012-07-25 | 86,500 | 87,300 | 85,700 | 85,900 | 1,688 | 859 |
| 2012-07-24 | 86,900 | 87,500 | 86,200 | 86,900 | 1,087 | 869 |
| 2012-07-23 | 86,700 | 87,700 | 86,700 | 86,700 | 943 | 867 |
| 2012-07-20 | 88,000 | 88,200 | 86,700 | 86,700 | 2,187 | 867 |
| 2012-07-19 | 89,200 | 89,300 | 88,100 | 88,200 | 1,226 | 882 |
| 2012-07-18 | 89,800 | 89,900 | 88,600 | 89,000 | 1,031 | 890 |
| 2012-07-17 | 89,200 | 90,200 | 88,700 | 89,300 | 1,034 | 893 |
| 2012-07-13 | 89,000 | 89,900 | 88,900 | 89,200 | 1,287 | 892 |
| 2012-07-12 | 89,500 | 89,500 | 88,200 | 88,500 | 1,165 | 885 |
| 2012-07-11 | 89,300 | 89,900 | 89,000 | 89,500 | 1,433 | 895 |
| 2012-07-10 | 89,500 | 91,400 | 89,400 | 89,500 | 2,382 | 895 |
| 2012-07-09 | 90,000 | 90,000 | 88,800 | 89,000 | 1,673 | 890 |
| 2012-07-06 | 89,800 | 90,500 | 89,600 | 90,000 | 1,096 | 900 |
| 2012-07-05 | 90,100 | 90,700 | 89,300 | 89,700 | 1,206 | 897 |
| 2012-07-04 | 91,200 | 91,400 | 89,500 | 89,800 | 1,392 | 898 |
| 2012-07-03 | 90,400 | 92,100 | 90,300 | 91,200 | 1,685 | 912 |
| 2012-07-02 | 89,000 | 90,300 | 88,700 | 90,000 | 2,282 | 900 |
| 2012-06-29 | 88,800 | 88,900 | 87,800 | 88,600 | 1,889 | 886 |
| 2012-06-28 | 89,300 | 89,300 | 87,900 | 89,100 | 1,343 | 891 |
| 2012-06-27 | 86,800 | 89,100 | 86,600 | 89,000 | 1,498 | 890 |
| 2012-06-26 | 87,000 | 87,300 | 86,200 | 86,500 | 1,199 | 865 |
| 2012-06-25 | 88,600 | 89,000 | 85,900 | 87,600 | 2,527 | 876 |
| 2012-06-22 | 88,100 | 88,800 | 87,600 | 88,100 | 975 | 881 |
| 2012-06-21 | 87,500 | 88,600 | 87,400 | 88,400 | 1,506 | 884 |
| 2012-06-20 | 87,900 | 88,200 | 86,900 | 87,100 | 1,296 | 871 |
| 2012-06-19 | 87,400 | 87,900 | 86,800 | 87,500 | 639 | 875 |
| 2012-06-18 | 87,000 | 88,100 | 86,900 | 87,200 | 1,341 | 872 |
| 2012-06-15 | 86,900 | 87,500 | 85,900 | 86,600 | 1,515 | 866 |
| 2012-06-14 | 86,800 | 87,800 | 86,500 | 86,900 | 1,163 | 869 |
| 2012-06-13 | 87,600 | 87,700 | 86,500 | 86,900 | 1,414 | 869 |
| 2012-06-12 | 87,300 | 87,600 | 86,400 | 86,900 | 1,940 | 869 |
| 2012-06-11 | 88,300 | 88,500 | 87,100 | 87,600 | 1,239 | 876 |
| 2012-06-08 | 88,900 | 89,100 | 87,000 | 87,400 | 2,089 | 874 |
| 2012-06-07 | 90,600 | 90,700 | 88,600 | 88,700 | 2,681 | 887 |
| 2012-06-06 | 91,000 | 91,500 | 88,600 | 90,400 | 2,273 | 904 |
| 2012-06-05 | 89,800 | 91,200 | 89,700 | 90,900 | 1,118 | 909 |
| 2012-06-04 | 89,000 | 90,500 | 88,100 | 89,800 | 1,450 | 898 |
| 2012-06-01 | 92,300 | 92,400 | 90,000 | 90,400 | 2,621 | 904 |
| 2012-05-31 | 91,300 | 92,700 | 91,000 | 92,300 | 2,005 | 923 |
| 2012-05-30 | 92,300 | 93,000 | 88,900 | 92,000 | 4,065 | 920 |
| 2012-05-29 | 86,900 | 87,200 | 85,500 | 86,900 | 799 | 869 |
| 2012-05-28 | 89,600 | 89,600 | 85,300 | 85,400 | 1,873 | 854 |
| 2012-05-25 | 89,900 | 89,900 | 88,400 | 89,600 | 1,148 | 896 |
| 2012-05-24 | 89,900 | 90,200 | 88,300 | 88,900 | 1,139 | 889 |
| 2012-05-23 | 88,700 | 89,600 | 87,800 | 89,600 | 1,905 | 896 |
| 2012-05-22 | 88,000 | 88,600 | 87,200 | 88,300 | 1,303 | 883 |
| 2012-05-21 | 88,300 | 89,800 | 87,000 | 87,600 | 1,990 | 876 |
| 2012-05-18 | 89,800 | 90,300 | 88,200 | 88,900 | 2,211 | 889 |
| 2012-05-17 | 90,300 | 91,500 | 88,900 | 91,300 | 2,072 | 913 |
| 2012-05-16 | 90,000 | 91,800 | 88,200 | 91,800 | 1,941 | 918 |
| 2012-05-15 | 92,800 | 93,000 | 89,100 | 90,400 | 3,306 | 904 |
| 2012-05-14 | 95,600 | 96,300 | 92,500 | 92,900 | 3,026 | 929 |
| 2012-05-11 | 95,000 | 99,300 | 94,900 | 96,200 | 3,677 | 962 |
| 2012-05-10 | 95,300 | 96,100 | 95,200 | 95,400 | 820 | 954 |
| 2012-05-09 | 96,500 | 96,900 | 95,200 | 95,400 | 1,496 | 954 |
| 2012-05-08 | 95,600 | 97,700 | 95,300 | 97,100 | 1,334 | 971 |
| 2012-05-07 | 95,500 | 96,400 | 95,400 | 95,900 | 1,322 | 959 |
| 2012-05-02 | 95,300 | 97,600 | 95,100 | 97,500 | 1,377 | 975 |
| 2012-05-01 | 95,400 | 97,200 | 95,100 | 95,700 | 1,185 | 957 |
| 2012-04-27 | 98,500 | 98,500 | 95,900 | 96,800 | 2,007 | 968 |
| 2012-04-26 | 94,600 | 99,300 | 93,800 | 99,300 | 4,994 | 993 |
| 2012-04-25 | 95,400 | 95,700 | 94,500 | 94,800 | 1,114 | 948 |
| 2012-04-24 | 95,900 | 96,300 | 94,400 | 95,000 | 1,248 | 950 |
| 2012-04-23 | 96,600 | 97,300 | 95,700 | 95,900 | 1,597 | 959 |
| 2012-04-20 | 95,200 | 97,000 | 94,900 | 97,000 | 1,833 | 970 |
| 2012-04-19 | 95,300 | 95,900 | 94,600 | 94,900 | 1,503 | 949 |
| 2012-04-18 | 97,200 | 97,400 | 95,800 | 96,300 | 1,336 | 963 |
| 2012-04-17 | 96,600 | 97,600 | 96,200 | 97,500 | 1,010 | 975 |
| 2012-04-16 | 96,800 | 97,300 | 96,200 | 96,500 | 1,034 | 965 |
| 2012-04-13 | 96,800 | 97,300 | 96,500 | 96,900 | 974 | 969 |
| 2012-04-12 | 95,300 | 96,700 | 95,100 | 96,300 | 1,394 | 963 |
| 2012-04-11 | 95,100 | 95,600 | 94,800 | 95,300 | 1,326 | 953 |
| 2012-04-10 | 94,300 | 95,700 | 94,200 | 95,000 | 1,499 | 950 |
| 2012-04-09 | 93,200 | 95,100 | 92,700 | 94,000 | 1,516 | 940 |
| 2012-04-06 | 93,300 | 94,600 | 92,200 | 94,300 | 1,681 | 943 |
| 2012-04-05 | 95,400 | 95,400 | 93,000 | 93,500 | 1,824 | 935 |
| 2012-04-04 | 94,200 | 95,500 | 94,100 | 95,000 | 2,087 | 950 |
| 2012-04-03 | 95,600 | 95,700 | 94,300 | 95,000 | 1,654 | 950 |
| 2012-04-02 | 97,600 | 97,700 | 95,600 | 96,200 | 1,770 | 962 |
| 2012-03-30 | 97,000 | 97,700 | 96,300 | 97,700 | 1,559 | 977 |
| 2012-03-29 | 97,100 | 97,800 | 96,100 | 97,400 | 2,578 | 974 |
| 2012-03-28 | 94,300 | 94,900 | 94,100 | 94,600 | 1,918 | 946 |
| 2012-03-27 | 96,700 | 97,000 | 95,600 | 96,500 | 2,703 | 965 |
| 2012-03-26 | 96,000 | 97,000 | 95,600 | 96,400 | 1,497 | 964 |
| 2012-03-23 | 94,900 | 96,300 | 94,800 | 96,100 | 2,302 | 961 |
| 2012-03-22 | 97,400 | 97,400 | 95,400 | 95,600 | 3,168 | 956 |
| 2012-03-21 | 98,500 | 98,500 | 97,700 | 97,800 | 1,512 | 978 |
| 2012-03-19 | 98,500 | 98,600 | 97,900 | 98,500 | 1,507 | 985 |
| 2012-03-16 | 97,900 | 98,300 | 96,100 | 98,300 | 1,874 | 983 |
| 2012-03-15 | 98,300 | 98,600 | 97,700 | 98,000 | 1,398 | 980 |
| 2012-03-14 | 97,700 | 98,500 | 97,400 | 97,400 | 1,418 | 974 |
| 2012-03-13 | 97,100 | 98,200 | 97,100 | 97,300 | 1,544 | 973 |
| 2012-03-12 | 94,900 | 96,900 | 94,700 | 96,600 | 1,900 | 966 |
| 2012-03-09 | 94,300 | 94,600 | 93,900 | 94,400 | 1,392 | 944 |
| 2012-03-08 | 93,000 | 94,200 | 92,600 | 94,200 | 1,256 | 942 |
| 2012-03-07 | 92,400 | 93,500 | 92,000 | 93,500 | 1,389 | 935 |
| 2012-03-06 | 92,600 | 93,400 | 92,300 | 93,000 | 1,614 | 930 |
| 2012-03-05 | 91,800 | 92,900 | 91,600 | 92,000 | 1,661 | 920 |
| 2012-03-02 | 92,000 | 92,300 | 90,000 | 91,600 | 2,370 | 916 |
| 2012-03-01 | 92,400 | 92,900 | 91,900 | 92,600 | 1,348 | 926 |
| 2012-02-29 | 93,200 | 93,200 | 92,100 | 92,700 | 1,962 | 927 |
| 2012-02-28 | 92,700 | 93,500 | 92,300 | 93,200 | 1,854 | 932 |
| 2012-02-27 | 93,400 | 93,700 | 92,700 | 93,000 | 1,051 | 930 |
| 2012-02-24 | 94,200 | 94,400 | 91,900 | 92,400 | 2,104 | 924 |
| 2012-02-23 | 92,600 | 94,000 | 92,500 | 93,800 | 1,550 | 938 |
| 2012-02-22 | 91,000 | 92,600 | 90,300 | 92,500 | 1,704 | 925 |
| 2012-02-21 | 88,200 | 90,200 | 87,100 | 89,900 | 1,972 | 899 |
| 2012-02-20 | 90,500 | 91,000 | 88,200 | 88,200 | 2,105 | 882 |
| 2012-02-17 | 91,200 | 91,800 | 89,900 | 90,300 | 1,494 | 903 |
| 2012-02-16 | 89,600 | 90,900 | 89,300 | 90,600 | 2,027 | 906 |
| 2012-02-15 | 88,800 | 89,800 | 88,800 | 89,500 | 2,050 | 895 |
| 2012-02-14 | 87,900 | 88,700 | 87,400 | 88,500 | 2,032 | 885 |
| 2012-02-13 | 86,600 | 87,400 | 86,500 | 87,300 | 1,298 | 873 |
| 2012-02-10 | 86,800 | 86,800 | 85,600 | 86,300 | 1,135 | 863 |
| 2012-02-09 | 86,100 | 86,600 | 82,900 | 86,000 | 2,517 | 860 |
| 2012-02-08 | 84,600 | 86,100 | 84,200 | 86,000 | 1,820 | 860 |
| 2012-02-07 | 84,200 | 84,600 | 83,900 | 84,600 | 1,284 | 846 |
| 2012-02-06 | 84,300 | 84,900 | 83,500 | 83,600 | 2,217 | 836 |
| 2012-02-03 | 82,900 | 83,700 | 82,900 | 83,400 | 1,223 | 834 |
| 2012-02-02 | 84,000 | 84,000 | 82,700 | 82,800 | 1,265 | 828 |
| 2012-02-01 | 83,100 | 83,800 | 83,000 | 83,600 | 1,046 | 836 |
| 2012-01-31 | 84,200 | 84,200 | 82,300 | 82,800 | 1,356 | 828 |
| 2012-01-30 | 84,000 | 84,400 | 83,100 | 83,900 | 1,390 | 839 |
| 2012-01-27 | 82,200 | 83,400 | 82,200 | 83,400 | 1,524 | 834 |
| 2012-01-26 | 81,900 | 82,400 | 81,700 | 82,000 | 765 | 820 |
| 2012-01-25 | 81,800 | 81,900 | 81,100 | 81,900 | 1,234 | 819 |
| 2012-01-24 | 82,000 | 82,000 | 81,300 | 81,300 | 807 | 813 |
| 2012-01-23 | 81,900 | 82,200 | 81,400 | 81,800 | 747 | 818 |
| 2012-01-20 | 81,800 | 82,000 | 81,200 | 81,600 | 1,282 | 816 |
| 2012-01-19 | 81,000 | 81,700 | 80,800 | 81,600 | 1,147 | 816 |
| 2012-01-18 | 80,600 | 81,300 | 80,400 | 80,700 | 845 | 807 |
| 2012-01-17 | 81,000 | 81,000 | 80,200 | 80,800 | 658 | 808 |
| 2012-01-16 | 80,900 | 81,500 | 80,600 | 81,000 | 826 | 810 |
| 2012-01-13 | 81,100 | 81,300 | 80,500 | 80,900 | 698 | 809 |
| 2012-01-12 | 81,400 | 81,600 | 80,400 | 81,100 | 1,434 | 811 |
| 2012-01-11 | 81,100 | 81,500 | 80,600 | 81,000 | 984 | 810 |
| 2012-01-10 | 82,000 | 82,200 | 81,300 | 81,300 | 1,069 | 813 |
| 2012-01-06 | 81,700 | 82,500 | 81,300 | 81,700 | 1,490 | 817 |
| 2012-01-05 | 81,400 | 81,900 | 81,200 | 81,700 | 1,133 | 817 |
| 2012-01-04 | 80,400 | 81,800 | 80,200 | 81,500 | 2,305 | 815 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
