2698 (株)キャンドゥ 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 | 103,500 | 104,000 | 103,500 | 103,700 | 229 | 1,037 |
| 2012-12-27 | 104,000 | 104,000 | 103,500 | 103,500 | 232 | 1,035 |
| 2012-12-26 | 103,500 | 103,700 | 103,400 | 103,600 | 183 | 1,036 |
| 2012-12-25 | 104,500 | 104,500 | 103,400 | 103,700 | 336 | 1,037 |
| 2012-12-21 | 104,400 | 104,800 | 103,600 | 103,800 | 316 | 1,038 |
| 2012-12-20 | 103,800 | 104,600 | 103,800 | 104,400 | 266 | 1,044 |
| 2012-12-19 | 104,000 | 104,200 | 103,600 | 104,000 | 171 | 1,040 |
| 2012-12-18 | 103,200 | 104,300 | 103,100 | 104,100 | 412 | 1,041 |
| 2012-12-17 | 103,500 | 104,100 | 103,400 | 103,500 | 228 | 1,035 |
| 2012-12-14 | 103,400 | 103,700 | 103,200 | 103,500 | 321 | 1,035 |
| 2012-12-13 | 104,000 | 104,000 | 103,300 | 103,400 | 212 | 1,034 |
| 2012-12-12 | 103,900 | 104,000 | 103,500 | 103,600 | 152 | 1,036 |
| 2012-12-11 | 103,800 | 104,100 | 103,600 | 103,800 | 129 | 1,038 |
| 2012-12-10 | 104,100 | 104,300 | 103,600 | 103,800 | 219 | 1,038 |
| 2012-12-07 | 104,900 | 104,900 | 104,100 | 104,100 | 174 | 1,041 |
| 2012-12-06 | 105,000 | 105,000 | 104,100 | 105,000 | 319 | 1,050 |
| 2012-12-05 | 103,600 | 104,900 | 103,600 | 104,900 | 396 | 1,049 |
| 2012-12-04 | 102,300 | 103,500 | 102,300 | 103,200 | 315 | 1,032 |
| 2012-12-03 | 102,900 | 102,900 | 102,100 | 102,200 | 391 | 1,022 |
| 2012-11-30 | 104,000 | 104,100 | 102,800 | 103,000 | 606 | 1,030 |
| 2012-11-29 | 103,200 | 104,500 | 102,700 | 104,000 | 534 | 1,040 |
| 2012-11-28 | 105,100 | 105,900 | 103,800 | 103,900 | 3,017 | 1,039 |
| 2012-11-27 | 107,600 | 108,300 | 107,400 | 108,100 | 3,037 | 1,081 |
| 2012-11-26 | 108,300 | 108,500 | 108,000 | 108,000 | 1,022 | 1,080 |
| 2012-11-22 | 108,500 | 108,700 | 108,300 | 108,300 | 528 | 1,083 |
| 2012-11-21 | 108,000 | 108,400 | 108,000 | 108,200 | 353 | 1,082 |
| 2012-11-20 | 108,300 | 108,400 | 108,100 | 108,200 | 268 | 1,082 |
| 2012-11-19 | 109,000 | 109,000 | 108,100 | 108,300 | 387 | 1,083 |
| 2012-11-16 | 108,500 | 108,900 | 108,400 | 108,900 | 364 | 1,089 |
| 2012-11-15 | 108,100 | 108,500 | 108,000 | 108,400 | 235 | 1,084 |
| 2012-11-14 | 107,500 | 107,800 | 107,400 | 107,800 | 259 | 1,078 |
| 2012-11-13 | 107,300 | 107,700 | 107,300 | 107,400 | 238 | 1,074 |
| 2012-11-12 | 106,400 | 107,400 | 106,400 | 107,200 | 202 | 1,072 |
| 2012-11-09 | 107,500 | 107,500 | 106,400 | 107,100 | 274 | 1,071 |
| 2012-11-08 | 107,800 | 107,900 | 107,600 | 107,600 | 210 | 1,076 |
| 2012-11-07 | 109,200 | 109,200 | 108,000 | 108,000 | 353 | 1,080 |
| 2012-11-06 | 109,500 | 109,500 | 109,000 | 109,200 | 254 | 1,092 |
| 2012-11-05 | 109,100 | 109,500 | 109,100 | 109,500 | 210 | 1,095 |
| 2012-11-02 | 109,000 | 109,200 | 108,900 | 109,100 | 199 | 1,091 |
| 2012-11-01 | 108,700 | 108,900 | 108,600 | 108,900 | 175 | 1,089 |
| 2012-10-31 | 108,700 | 109,000 | 108,700 | 108,700 | 229 | 1,087 |
| 2012-10-30 | 108,700 | 109,000 | 108,600 | 108,700 | 233 | 1,087 |
| 2012-10-29 | 108,100 | 108,900 | 108,000 | 108,600 | 338 | 1,086 |
| 2012-10-26 | 107,800 | 108,000 | 107,700 | 107,900 | 280 | 1,079 |
| 2012-10-25 | 106,600 | 107,800 | 106,600 | 107,800 | 306 | 1,078 |
| 2012-10-24 | 106,400 | 106,500 | 105,800 | 106,500 | 232 | 1,065 |
| 2012-10-23 | 106,100 | 106,400 | 106,100 | 106,400 | 224 | 1,064 |
| 2012-10-22 | 106,000 | 106,000 | 105,700 | 106,000 | 178 | 1,060 |
| 2012-10-19 | 105,500 | 105,900 | 105,500 | 105,900 | 194 | 1,059 |
| 2012-10-18 | 105,600 | 105,800 | 105,100 | 105,400 | 232 | 1,054 |
| 2012-10-17 | 105,800 | 106,000 | 105,500 | 105,600 | 215 | 1,056 |
| 2012-10-16 | 105,200 | 105,800 | 105,100 | 105,800 | 160 | 1,058 |
| 2012-10-15 | 105,800 | 105,800 | 105,000 | 105,500 | 278 | 1,055 |
| 2012-10-12 | 105,700 | 106,000 | 105,600 | 105,800 | 113 | 1,058 |
| 2012-10-11 | 105,900 | 106,200 | 105,700 | 105,700 | 189 | 1,057 |
| 2012-10-10 | 105,800 | 106,100 | 105,500 | 105,900 | 305 | 1,059 |
| 2012-10-09 | 105,200 | 105,900 | 105,200 | 105,800 | 201 | 1,058 |
| 2012-10-05 | 104,900 | 104,900 | 104,500 | 104,900 | 139 | 1,049 |
| 2012-10-04 | 103,200 | 104,800 | 103,200 | 104,400 | 399 | 1,044 |
| 2012-10-03 | 104,200 | 104,200 | 103,300 | 103,300 | 447 | 1,033 |
| 2012-10-02 | 104,900 | 104,900 | 104,400 | 104,500 | 444 | 1,045 |
| 2012-10-01 | 105,200 | 105,200 | 104,000 | 104,800 | 446 | 1,048 |
| 2012-09-28 | 105,900 | 106,000 | 105,000 | 105,100 | 424 | 1,051 |
| 2012-09-27 | 105,000 | 106,000 | 105,000 | 105,600 | 282 | 1,056 |
| 2012-09-26 | 103,900 | 104,900 | 103,900 | 104,800 | 292 | 1,048 |
| 2012-09-25 | 102,700 | 103,300 | 102,500 | 103,300 | 248 | 1,033 |
| 2012-09-24 | 102,700 | 102,700 | 102,100 | 102,700 | 210 | 1,027 |
| 2012-09-21 | 101,700 | 101,800 | 101,300 | 101,800 | 70 | 1,018 |
| 2012-09-20 | 101,800 | 101,800 | 101,000 | 101,000 | 121 | 1,010 |
| 2012-09-19 | 101,700 | 101,700 | 101,300 | 101,400 | 156 | 1,014 |
| 2012-09-18 | 101,000 | 101,500 | 100,900 | 101,400 | 139 | 1,014 |
| 2012-09-14 | 100,900 | 101,000 | 100,600 | 100,900 | 192 | 1,009 |
| 2012-09-13 | 100,600 | 100,900 | 100,600 | 100,800 | 98 | 1,008 |
| 2012-09-12 | 100,300 | 100,700 | 100,300 | 100,600 | 83 | 1,006 |
| 2012-09-11 | 100,000 | 100,400 | 100,000 | 100,300 | 104 | 1,003 |
| 2012-09-10 | 100,000 | 100,500 | 99,900 | 100,400 | 113 | 1,004 |
| 2012-09-07 | 99,800 | 100,000 | 99,800 | 99,800 | 69 | 998 |
| 2012-09-06 | 99,800 | 99,900 | 99,500 | 99,800 | 113 | 998 |
| 2012-09-05 | 99,900 | 100,100 | 99,800 | 99,900 | 81 | 999 |
| 2012-09-04 | 100,300 | 100,300 | 100,000 | 100,000 | 116 | 1,000 |
| 2012-09-03 | 100,600 | 100,700 | 100,100 | 100,100 | 105 | 1,001 |
| 2012-08-31 | 100,900 | 100,900 | 100,600 | 100,700 | 64 | 1,007 |
| 2012-08-30 | 101,000 | 101,000 | 100,600 | 100,900 | 124 | 1,009 |
| 2012-08-29 | 100,300 | 100,600 | 100,300 | 100,600 | 127 | 1,006 |
| 2012-08-28 | 100,000 | 100,200 | 99,800 | 100,200 | 164 | 1,002 |
| 2012-08-27 | 99,900 | 100,000 | 99,800 | 99,800 | 114 | 998 |
| 2012-08-24 | 99,800 | 100,000 | 99,600 | 99,800 | 53 | 998 |
| 2012-08-23 | 99,800 | 100,000 | 99,700 | 99,800 | 84 | 998 |
| 2012-08-22 | 100,000 | 100,000 | 99,600 | 99,700 | 54 | 997 |
| 2012-08-21 | 99,900 | 100,000 | 99,500 | 99,600 | 109 | 996 |
| 2012-08-20 | 100,000 | 100,000 | 99,800 | 99,800 | 56 | 998 |
| 2012-08-17 | 100,000 | 100,000 | 99,700 | 100,000 | 74 | 1,000 |
| 2012-08-16 | 99,600 | 100,000 | 99,600 | 100,000 | 113 | 1,000 |
| 2012-08-15 | 99,800 | 99,800 | 98,600 | 99,600 | 159 | 996 |
| 2012-08-14 | 99,200 | 99,900 | 99,100 | 99,800 | 172 | 998 |
| 2012-08-13 | 99,000 | 99,400 | 97,900 | 99,200 | 135 | 992 |
| 2012-08-10 | 98,600 | 98,800 | 98,400 | 98,700 | 89 | 987 |
| 2012-08-09 | 98,200 | 98,500 | 98,000 | 98,500 | 93 | 985 |
| 2012-08-08 | 97,700 | 98,100 | 97,500 | 98,000 | 91 | 980 |
| 2012-08-07 | 97,900 | 98,200 | 97,400 | 97,500 | 62 | 975 |
| 2012-08-06 | 97,400 | 97,700 | 97,300 | 97,600 | 67 | 976 |
| 2012-08-03 | 97,900 | 97,900 | 97,200 | 97,200 | 52 | 972 |
| 2012-08-02 | 98,300 | 98,300 | 97,100 | 97,800 | 113 | 978 |
| 2012-08-01 | 98,100 | 98,300 | 97,700 | 97,700 | 49 | 977 |
| 2012-07-31 | 98,100 | 98,400 | 97,900 | 98,000 | 71 | 980 |
| 2012-07-30 | 97,800 | 98,000 | 97,300 | 98,000 | 74 | 980 |
| 2012-07-27 | 97,300 | 97,500 | 96,500 | 97,200 | 101 | 972 |
| 2012-07-26 | 97,000 | 97,000 | 96,000 | 97,000 | 105 | 970 |
| 2012-07-25 | 97,000 | 97,000 | 96,200 | 96,400 | 207 | 964 |
| 2012-07-24 | 98,100 | 98,100 | 97,200 | 97,200 | 146 | 972 |
| 2012-07-23 | 98,200 | 98,200 | 97,500 | 97,500 | 110 | 975 |
| 2012-07-20 | 98,900 | 98,900 | 97,800 | 97,800 | 111 | 978 |
| 2012-07-19 | 97,800 | 98,500 | 97,500 | 98,200 | 94 | 982 |
| 2012-07-18 | 98,000 | 98,000 | 97,200 | 97,400 | 163 | 974 |
| 2012-07-17 | 99,000 | 99,900 | 96,500 | 97,300 | 596 | 973 |
| 2012-07-13 | 100,500 | 100,500 | 99,800 | 100,000 | 141 | 1,000 |
| 2012-07-12 | 100,300 | 100,600 | 99,900 | 100,400 | 112 | 1,004 |
| 2012-07-11 | 100,100 | 100,300 | 99,800 | 100,000 | 99 | 1,000 |
| 2012-07-10 | 100,100 | 101,000 | 100,100 | 100,500 | 155 | 1,005 |
| 2012-07-09 | 100,200 | 100,400 | 99,800 | 99,900 | 121 | 999 |
| 2012-07-06 | 99,600 | 100,500 | 99,500 | 100,200 | 250 | 1,002 |
| 2012-07-05 | 99,600 | 99,900 | 99,500 | 99,500 | 81 | 995 |
| 2012-07-04 | 99,600 | 99,900 | 99,500 | 99,600 | 93 | 996 |
| 2012-07-03 | 99,800 | 100,000 | 99,100 | 99,500 | 156 | 995 |
| 2012-07-02 | 100,000 | 100,000 | 99,300 | 99,300 | 143 | 993 |
| 2012-06-29 | 99,000 | 99,600 | 98,800 | 99,400 | 227 | 994 |
| 2012-06-28 | 98,200 | 98,800 | 98,200 | 98,800 | 91 | 988 |
| 2012-06-27 | 98,300 | 98,300 | 97,100 | 98,200 | 108 | 982 |
| 2012-06-26 | 98,100 | 98,300 | 97,200 | 97,200 | 153 | 972 |
| 2012-06-25 | 98,700 | 98,700 | 98,000 | 98,000 | 91 | 980 |
| 2012-06-22 | 98,400 | 99,200 | 98,200 | 98,400 | 192 | 984 |
| 2012-06-21 | 98,000 | 98,200 | 97,200 | 98,200 | 175 | 982 |
| 2012-06-20 | 96,800 | 97,400 | 96,800 | 97,300 | 108 | 973 |
| 2012-06-19 | 96,700 | 97,200 | 96,400 | 97,000 | 140 | 970 |
| 2012-06-18 | 97,000 | 97,000 | 96,000 | 96,500 | 136 | 965 |
| 2012-06-15 | 95,800 | 95,800 | 95,300 | 95,500 | 74 | 955 |
| 2012-06-14 | 95,500 | 95,600 | 95,300 | 95,600 | 85 | 956 |
| 2012-06-13 | 96,000 | 96,000 | 95,200 | 95,500 | 133 | 955 |
| 2012-06-12 | 95,600 | 95,900 | 95,000 | 95,900 | 158 | 959 |
| 2012-06-11 | 97,000 | 97,000 | 95,700 | 95,700 | 100 | 957 |
| 2012-06-08 | 97,800 | 97,800 | 95,800 | 96,200 | 290 | 962 |
| 2012-06-07 | 95,700 | 97,600 | 95,300 | 97,600 | 321 | 976 |
| 2012-06-06 | 94,100 | 94,700 | 94,100 | 94,700 | 192 | 947 |
| 2012-06-05 | 95,100 | 95,600 | 94,000 | 94,200 | 194 | 942 |
| 2012-06-04 | 94,900 | 95,800 | 94,000 | 95,300 | 428 | 953 |
| 2012-06-01 | 97,300 | 97,300 | 96,100 | 96,600 | 264 | 966 |
| 2012-05-31 | 96,400 | 98,000 | 96,400 | 97,700 | 321 | 977 |
| 2012-05-30 | 95,400 | 97,600 | 95,400 | 97,300 | 417 | 973 |
| 2012-05-29 | 97,200 | 98,300 | 95,900 | 96,300 | 1,941 | 963 |
| 2012-05-28 | 99,500 | 99,700 | 97,900 | 98,300 | 2,924 | 983 |
| 2012-05-25 | 101,500 | 101,800 | 100,900 | 101,300 | 604 | 1,013 |
| 2012-05-24 | 103,500 | 103,500 | 102,000 | 102,000 | 310 | 1,020 |
| 2012-05-23 | 104,200 | 104,200 | 103,600 | 103,600 | 314 | 1,036 |
| 2012-05-22 | 103,500 | 104,000 | 103,100 | 104,000 | 342 | 1,040 |
| 2012-05-21 | 101,700 | 103,000 | 101,700 | 103,000 | 231 | 1,030 |
| 2012-05-18 | 102,100 | 102,300 | 101,000 | 102,000 | 338 | 1,020 |
| 2012-05-17 | 100,100 | 103,500 | 100,100 | 103,000 | 411 | 1,030 |
| 2012-05-16 | 99,000 | 100,500 | 98,800 | 100,100 | 354 | 1,001 |
| 2012-05-15 | 99,800 | 99,800 | 97,500 | 99,000 | 599 | 990 |
| 2012-05-14 | 102,200 | 102,200 | 100,100 | 100,100 | 577 | 1,001 |
| 2012-05-11 | 104,700 | 104,700 | 102,500 | 102,500 | 396 | 1,025 |
| 2012-05-10 | 106,000 | 106,300 | 103,200 | 104,400 | 561 | 1,044 |
| 2012-05-09 | 107,000 | 107,000 | 106,200 | 106,400 | 309 | 1,064 |
| 2012-05-08 | 106,800 | 107,100 | 106,600 | 107,000 | 175 | 1,070 |
| 2012-05-07 | 106,900 | 107,200 | 106,500 | 106,900 | 296 | 1,069 |
| 2012-05-02 | 106,800 | 107,500 | 106,800 | 107,100 | 285 | 1,071 |
| 2012-05-01 | 106,200 | 107,500 | 106,200 | 107,000 | 334 | 1,070 |
| 2012-04-27 | 107,800 | 107,900 | 106,000 | 107,000 | 399 | 1,070 |
| 2012-04-26 | 106,700 | 107,900 | 106,400 | 107,600 | 428 | 1,076 |
| 2012-04-25 | 105,000 | 106,900 | 104,900 | 106,400 | 472 | 1,064 |
| 2012-04-24 | 105,000 | 105,000 | 103,800 | 104,900 | 532 | 1,049 |
| 2012-04-23 | 107,600 | 107,600 | 105,300 | 105,600 | 592 | 1,056 |
| 2012-04-20 | 107,600 | 108,200 | 107,200 | 107,600 | 375 | 1,076 |
| 2012-04-19 | 109,000 | 109,000 | 107,800 | 108,300 | 288 | 1,083 |
| 2012-04-18 | 107,700 | 109,300 | 107,700 | 108,900 | 738 | 1,089 |
| 2012-04-17 | 105,000 | 108,000 | 104,800 | 107,100 | 897 | 1,071 |
| 2012-04-16 | 104,300 | 109,500 | 103,300 | 107,500 | 1,748 | 1,075 |
| 2012-04-13 | 100,500 | 101,600 | 100,500 | 101,300 | 439 | 1,013 |
| 2012-04-12 | 100,500 | 101,000 | 100,400 | 100,500 | 486 | 1,005 |
| 2012-04-11 | 99,900 | 100,500 | 99,600 | 100,300 | 429 | 1,003 |
| 2012-04-10 | 98,500 | 100,300 | 98,500 | 100,300 | 546 | 1,003 |
| 2012-04-09 | 98,200 | 98,800 | 97,900 | 98,500 | 239 | 985 |
| 2012-04-06 | 97,200 | 98,300 | 97,200 | 98,200 | 263 | 982 |
| 2012-04-05 | 98,200 | 98,300 | 96,000 | 97,300 | 467 | 973 |
| 2012-04-04 | 98,000 | 98,600 | 98,000 | 98,200 | 404 | 982 |
| 2012-04-03 | 97,200 | 97,900 | 97,000 | 97,800 | 313 | 978 |
| 2012-04-02 | 96,400 | 97,200 | 96,000 | 97,000 | 414 | 970 |
| 2012-03-30 | 94,700 | 95,600 | 94,600 | 95,400 | 403 | 954 |
| 2012-03-29 | 93,100 | 94,900 | 93,100 | 94,900 | 327 | 949 |
| 2012-03-28 | 92,900 | 93,000 | 92,100 | 93,000 | 263 | 930 |
| 2012-03-27 | 91,400 | 93,300 | 91,400 | 93,000 | 386 | 930 |
| 2012-03-26 | 90,400 | 91,000 | 90,300 | 91,000 | 174 | 910 |
| 2012-03-23 | 90,200 | 90,300 | 90,200 | 90,300 | 130 | 903 |
| 2012-03-22 | 90,100 | 90,400 | 90,100 | 90,400 | 83 | 904 |
| 2012-03-21 | 90,100 | 90,100 | 89,900 | 90,000 | 130 | 900 |
| 2012-03-19 | 89,700 | 90,300 | 89,700 | 89,900 | 126 | 899 |
| 2012-03-16 | 89,900 | 90,400 | 89,700 | 90,100 | 143 | 901 |
| 2012-03-15 | 89,600 | 90,000 | 89,600 | 89,900 | 125 | 899 |
| 2012-03-14 | 89,300 | 90,100 | 89,300 | 89,700 | 172 | 897 |
| 2012-03-13 | 89,800 | 89,900 | 89,100 | 89,100 | 225 | 891 |
| 2012-03-12 | 90,000 | 90,200 | 89,600 | 89,800 | 235 | 898 |
| 2012-03-09 | 90,300 | 90,500 | 90,000 | 90,000 | 327 | 900 |
| 2012-03-08 | 89,800 | 90,500 | 89,700 | 90,200 | 258 | 902 |
| 2012-03-07 | 88,300 | 89,500 | 88,200 | 89,500 | 210 | 895 |
| 2012-03-06 | 88,000 | 88,500 | 87,900 | 88,400 | 162 | 884 |
| 2012-03-05 | 87,400 | 88,000 | 87,300 | 88,000 | 207 | 880 |
| 2012-03-02 | 87,200 | 87,400 | 87,000 | 87,400 | 162 | 874 |
| 2012-03-01 | 87,000 | 87,100 | 86,800 | 87,000 | 123 | 870 |
| 2012-02-29 | 87,000 | 87,100 | 86,800 | 86,800 | 175 | 868 |
| 2012-02-28 | 86,700 | 87,000 | 86,600 | 87,000 | 122 | 870 |
| 2012-02-27 | 86,900 | 86,900 | 86,600 | 86,600 | 161 | 866 |
| 2012-02-24 | 86,800 | 86,800 | 86,600 | 86,700 | 94 | 867 |
| 2012-02-23 | 86,800 | 86,800 | 86,500 | 86,600 | 107 | 866 |
| 2012-02-22 | 86,400 | 86,500 | 86,400 | 86,500 | 155 | 865 |
| 2012-02-21 | 86,100 | 86,200 | 86,000 | 86,100 | 89 | 861 |
| 2012-02-20 | 86,000 | 86,100 | 85,900 | 86,000 | 86 | 860 |
| 2012-02-17 | 86,200 | 86,200 | 85,900 | 85,900 | 76 | 859 |
| 2012-02-16 | 86,100 | 86,200 | 85,900 | 86,000 | 84 | 860 |
| 2012-02-15 | 85,700 | 86,200 | 85,700 | 85,900 | 143 | 859 |
| 2012-02-14 | 85,400 | 85,800 | 85,300 | 85,700 | 109 | 857 |
| 2012-02-13 | 85,600 | 85,900 | 85,300 | 85,400 | 90 | 854 |
| 2012-02-10 | 85,900 | 85,900 | 85,600 | 85,600 | 68 | 856 |
| 2012-02-09 | 86,100 | 86,100 | 85,500 | 85,900 | 137 | 859 |
| 2012-02-08 | 86,300 | 86,400 | 85,900 | 86,200 | 117 | 862 |
| 2012-02-07 | 86,300 | 86,300 | 86,000 | 86,200 | 88 | 862 |
| 2012-02-06 | 86,500 | 86,500 | 86,300 | 86,300 | 119 | 863 |
| 2012-02-03 | 86,500 | 86,500 | 86,300 | 86,300 | 74 | 863 |
| 2012-02-02 | 86,100 | 86,500 | 86,100 | 86,200 | 144 | 862 |
| 2012-02-01 | 86,000 | 86,000 | 85,800 | 86,000 | 89 | 860 |
| 2012-01-31 | 85,600 | 85,900 | 85,500 | 85,700 | 126 | 857 |
| 2012-01-30 | 85,400 | 85,500 | 85,100 | 85,200 | 97 | 852 |
| 2012-01-27 | 85,200 | 85,200 | 85,100 | 85,100 | 75 | 851 |
| 2012-01-26 | 85,000 | 85,100 | 84,800 | 85,000 | 94 | 850 |
| 2012-01-25 | 84,600 | 85,000 | 84,500 | 85,000 | 146 | 850 |
| 2012-01-24 | 84,600 | 84,700 | 84,400 | 84,500 | 76 | 845 |
| 2012-01-23 | 84,500 | 84,700 | 84,300 | 84,600 | 95 | 846 |
| 2012-01-20 | 84,100 | 84,700 | 84,000 | 84,300 | 104 | 843 |
| 2012-01-19 | 84,900 | 84,900 | 84,000 | 84,000 | 119 | 840 |
| 2012-01-18 | 83,900 | 84,400 | 83,800 | 84,400 | 133 | 844 |
| 2012-01-17 | 83,900 | 84,000 | 83,500 | 83,900 | 107 | 839 |
| 2012-01-16 | 84,500 | 84,500 | 83,700 | 83,800 | 138 | 838 |
| 2012-01-13 | 84,500 | 84,500 | 83,300 | 83,400 | 342 | 834 |
| 2012-01-12 | 83,700 | 83,900 | 83,400 | 83,500 | 80 | 835 |
| 2012-01-11 | 83,900 | 83,900 | 83,600 | 83,600 | 48 | 836 |
| 2012-01-10 | 83,900 | 84,000 | 83,600 | 83,600 | 84 | 836 |
| 2012-01-06 | 83,900 | 83,900 | 83,600 | 83,600 | 37 | 836 |
| 2012-01-05 | 84,000 | 84,200 | 83,900 | 83,900 | 70 | 839 |
| 2012-01-04 | 83,300 | 83,900 | 83,300 | 83,800 | 95 | 838 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
