2722 (株)IK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 | 74,900 | 74,900 | 73,900 | 74,200 | 23 | 185.50 |
| 2012-12-27 | 74,000 | 75,000 | 74,000 | 74,300 | 32 | 185.75 |
| 2012-12-26 | 74,000 | 75,000 | 74,000 | 75,000 | 13 | 187.50 |
| 2012-12-25 | 74,300 | 74,900 | 74,000 | 74,000 | 23 | 185 |
| 2012-12-21 | 76,000 | 76,500 | 74,400 | 74,400 | 29 | 186 |
| 2012-12-20 | 75,800 | 75,900 | 75,000 | 75,800 | 37 | 189.50 |
| 2012-12-19 | 76,900 | 77,000 | 75,600 | 75,800 | 28 | 189.50 |
| 2012-12-18 | 75,800 | 76,800 | 75,200 | 76,800 | 42 | 192 |
| 2012-12-17 | 74,300 | 75,500 | 74,300 | 75,100 | 14 | 187.75 |
| 2012-12-14 | 73,700 | 74,600 | 72,500 | 74,000 | 64 | 185 |
| 2012-12-13 | 73,100 | 73,300 | 73,000 | 73,100 | 15 | 182.75 |
| 2012-12-12 | 73,300 | 73,400 | 73,000 | 73,000 | 10 | 182.50 |
| 2012-12-11 | 72,500 | 72,500 | 72,400 | 72,500 | 3 | 181.25 |
| 2012-12-10 | 73,000 | 73,000 | 72,800 | 73,000 | 40 | 182.50 |
| 2012-12-07 | 71,100 | 73,000 | 71,000 | 73,000 | 54 | 182.50 |
| 2012-12-06 | 70,400 | 71,000 | 70,100 | 71,000 | 38 | 177.50 |
| 2012-12-05 | 69,700 | 70,500 | 69,500 | 70,300 | 23 | 175.75 |
| 2012-12-04 | 69,600 | 70,000 | 69,600 | 69,800 | 9 | 174.50 |
| 2012-12-03 | 70,000 | 70,300 | 69,800 | 69,800 | 19 | 174.50 |
| 2012-11-30 | 69,700 | 69,800 | 69,500 | 69,600 | 26 | 174 |
| 2012-11-29 | 68,400 | 68,400 | 68,400 | 68,400 | 3 | 171 |
| 2012-11-28 | 68,700 | 69,800 | 68,300 | 68,300 | 21 | 170.75 |
| 2012-11-27 | 68,300 | 68,700 | 68,300 | 68,700 | 7 | 171.75 |
| 2012-11-26 | 68,200 | 68,700 | 68,100 | 68,400 | 29 | 171 |
| 2012-11-22 | 69,200 | 69,200 | 68,900 | 68,900 | 11 | 172.25 |
| 2012-11-21 | 69,300 | 69,300 | 69,200 | 69,300 | 4 | 173.25 |
| 2012-11-20 | 69,000 | 69,300 | 69,000 | 69,300 | 3 | 173.25 |
| 2012-11-19 | 69,100 | 69,100 | 68,900 | 68,900 | 9 | 172.25 |
| 2012-11-16 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 172.50 |
| 2012-11-15 | 69,100 | 69,100 | 69,100 | 69,100 | 1 | 172.75 |
| 2012-11-14 | 67,800 | 68,000 | 67,100 | 67,100 | 18 | 167.75 |
| 2012-11-13 | 68,500 | 68,500 | 67,500 | 67,500 | 13 | 168.75 |
| 2012-11-12 | 70,100 | 70,100 | 68,800 | 68,800 | 52 | 172 |
| 2012-11-09 | 70,400 | 70,400 | 70,000 | 70,200 | 6 | 175.50 |
| 2012-11-08 | 69,300 | 70,400 | 69,300 | 70,400 | 18 | 176 |
| 2012-11-07 | 69,900 | 70,000 | 69,600 | 69,600 | 12 | 174 |
| 2012-11-06 | 69,900 | 69,900 | 69,800 | 69,800 | 7 | 174.50 |
| 2012-11-05 | 69,500 | 70,000 | 69,500 | 70,000 | 11 | 175 |
| 2012-11-02 | 69,300 | 69,300 | 69,200 | 69,200 | 5 | 173 |
| 2012-11-01 | 69,400 | 70,000 | 69,200 | 69,300 | 19 | 173.25 |
| 2012-10-31 | 69,300 | 69,500 | 68,400 | 69,500 | 10 | 173.75 |
| 2012-10-30 | 67,100 | 68,700 | 67,100 | 67,900 | 16 | 169.75 |
| 2012-10-29 | 66,500 | 67,500 | 66,500 | 67,000 | 18 | 167.50 |
| 2012-10-26 | 66,500 | 66,900 | 66,300 | 66,500 | 28 | 166.25 |
| 2012-10-25 | 67,000 | 67,100 | 67,000 | 67,000 | 5 | 167.50 |
| 2012-10-24 | 66,500 | 66,800 | 66,500 | 66,800 | 6 | 167 |
| 2012-10-23 | 66,400 | 66,900 | 66,400 | 66,400 | 12 | 166 |
| 2012-10-22 | 66,900 | 66,900 | 66,100 | 66,100 | 21 | 165.25 |
| 2012-10-19 | 66,400 | 66,800 | 66,100 | 66,800 | 16 | 167 |
| 2012-10-18 | 66,000 | 67,200 | 66,000 | 67,200 | 16 | 168 |
| 2012-10-17 | 67,200 | 67,200 | 65,800 | 65,800 | 38 | 164.50 |
| 2012-10-16 | 67,800 | 68,000 | 67,200 | 67,200 | 10 | 168 |
| 2012-10-15 | 66,500 | 67,700 | 66,500 | 67,000 | 18 | 167.50 |
| 2012-10-12 | 66,100 | 66,500 | 65,100 | 66,400 | 47 | 166 |
| 2012-10-11 | 70,000 | 70,000 | 65,000 | 66,400 | 178 | 166 |
| 2012-10-10 | 72,400 | 72,600 | 71,700 | 72,500 | 37 | 181.25 |
| 2012-10-09 | 72,000 | 72,500 | 72,000 | 72,500 | 32 | 181.25 |
| 2012-10-05 | 71,600 | 72,000 | 70,800 | 72,000 | 27 | 180 |
| 2012-10-04 | 73,500 | 73,900 | 70,300 | 72,200 | 117 | 180.50 |
| 2012-10-03 | 72,500 | 72,800 | 71,600 | 72,000 | 31 | 180 |
| 2012-10-02 | 73,700 | 76,500 | 73,500 | 73,500 | 105 | 183.75 |
| 2012-10-01 | 72,100 | 73,800 | 71,600 | 73,300 | 42 | 183.25 |
| 2012-09-28 | 71,400 | 71,500 | 71,400 | 71,500 | 11 | 178.75 |
| 2012-09-27 | 70,900 | 71,400 | 70,900 | 71,400 | 6 | 178.50 |
| 2012-09-26 | 70,700 | 71,400 | 70,600 | 71,400 | 13 | 178.50 |
| 2012-09-25 | 71,900 | 71,900 | 70,500 | 70,600 | 41 | 176.50 |
| 2012-09-24 | 71,000 | 71,000 | 70,800 | 71,000 | 13 | 177.50 |
| 2012-09-21 | 71,600 | 71,600 | 70,900 | 71,000 | 6 | 177.50 |
| 2012-09-20 | 72,100 | 72,100 | 70,800 | 70,800 | 18 | 177 |
| 2012-09-19 | 71,200 | 72,100 | 71,200 | 72,100 | 15 | 180.25 |
| 2012-09-18 | 71,900 | 72,000 | 71,400 | 72,000 | 12 | 180 |
| 2012-09-14 | 71,300 | 71,500 | 71,300 | 71,500 | 10 | 178.75 |
| 2012-09-13 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 179.50 |
| 2012-09-12 | 71,400 | 72,000 | 71,400 | 71,800 | 19 | 179.50 |
| 2012-09-11 | 73,200 | 73,200 | 70,000 | 71,400 | 54 | 178.50 |
| 2012-09-10 | 74,900 | 74,900 | 74,000 | 74,000 | 33 | 185 |
| 2012-09-07 | 72,000 | 72,800 | 72,000 | 72,800 | 5 | 182 |
| 2012-09-06 | 71,700 | 72,400 | 71,700 | 71,900 | 9 | 179.75 |
| 2012-09-05 | 71,600 | 71,800 | 71,600 | 71,600 | 4 | 179 |
| 2012-09-04 | 71,300 | 71,800 | 71,300 | 71,800 | 5 | 179.50 |
| 2012-09-03 | 71,000 | 71,800 | 71,000 | 71,800 | 10 | 179.50 |
| 2012-08-31 | 70,900 | 71,100 | 70,900 | 71,000 | 8 | 177.50 |
| 2012-08-30 | 71,500 | 71,500 | 70,800 | 70,800 | 14 | 177 |
| 2012-08-29 | 70,900 | 71,200 | 70,900 | 71,000 | 8 | 177.50 |
| 2012-08-28 | 70,600 | 71,400 | 70,600 | 70,600 | 16 | 176.50 |
| 2012-08-27 | 71,500 | 71,500 | 70,500 | 70,700 | 69 | 176.75 |
| 2012-08-24 | 72,800 | 72,800 | 72,300 | 72,300 | 14 | 180.75 |
| 2012-08-23 | 73,000 | 73,000 | 72,900 | 72,900 | 2 | 182.25 |
| 2012-08-22 | 72,900 | 73,000 | 72,400 | 73,000 | 15 | 182.50 |
| 2012-08-21 | 73,000 | 73,900 | 72,800 | 73,800 | 7 | 184.50 |
| 2012-08-20 | 72,800 | 74,300 | 72,800 | 73,000 | 14 | 182.50 |
| 2012-08-17 | 74,900 | 75,000 | 72,000 | 75,000 | 23 | 187.50 |
| 2012-08-16 | 73,400 | 74,100 | 73,400 | 73,400 | 4 | 183.50 |
| 2012-08-15 | 74,100 | 74,600 | 73,000 | 74,600 | 8 | 186.50 |
| 2012-08-14 | 74,500 | 74,500 | 74,000 | 74,500 | 5 | 186.25 |
| 2012-08-10 | 75,700 | 75,700 | 74,800 | 75,400 | 13 | 188.50 |
| 2012-08-09 | 74,800 | 75,000 | 74,800 | 75,000 | 6 | 187.50 |
| 2012-08-08 | 74,200 | 74,700 | 74,100 | 74,100 | 10 | 185.25 |
| 2012-08-07 | 75,000 | 75,000 | 74,200 | 74,300 | 3 | 185.75 |
| 2012-08-06 | 74,400 | 75,800 | 74,300 | 74,300 | 15 | 185.75 |
| 2012-08-03 | 75,900 | 75,900 | 75,900 | 75,900 | 1 | 189.75 |
| 2012-08-02 | 73,400 | 73,400 | 73,400 | 73,400 | 1 | 183.50 |
| 2012-08-01 | 73,100 | 73,100 | 72,800 | 73,100 | 8 | 182.75 |
| 2012-07-31 | 73,900 | 76,000 | 72,400 | 76,000 | 8 | 190 |
| 2012-07-30 | 73,000 | 73,000 | 72,000 | 72,200 | 10 | 180.50 |
| 2012-07-27 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2012-07-26 | 71,600 | 72,500 | 71,500 | 72,500 | 15 | 181.25 |
| 2012-07-25 | 72,100 | 72,100 | 71,600 | 71,600 | 14 | 179 |
| 2012-07-24 | 72,600 | 72,600 | 72,100 | 72,100 | 16 | 180.25 |
| 2012-07-23 | 75,200 | 75,200 | 72,600 | 72,600 | 7 | 181.50 |
| 2012-07-20 | 75,000 | 75,500 | 75,000 | 75,500 | 7 | 188.75 |
| 2012-07-19 | 72,700 | 73,500 | 72,700 | 73,500 | 8 | 183.75 |
| 2012-07-18 | 73,300 | 73,500 | 72,200 | 72,200 | 26 | 180.50 |
| 2012-07-17 | 75,300 | 75,500 | 73,000 | 74,000 | 25 | 185 |
| 2012-07-13 | 75,600 | 76,500 | 75,300 | 75,700 | 10 | 189.25 |
| 2012-07-12 | 77,900 | 78,000 | 75,200 | 77,100 | 49 | 192.75 |
| 2012-07-11 | 80,400 | 82,000 | 77,900 | 77,900 | 122 | 194.75 |
| 2012-07-10 | 83,000 | 83,900 | 81,500 | 81,500 | 70 | 203.75 |
| 2012-07-09 | 82,600 | 82,900 | 82,100 | 82,900 | 39 | 207.25 |
| 2012-07-06 | 81,000 | 85,500 | 80,400 | 82,600 | 136 | 206.50 |
| 2012-07-05 | 80,500 | 81,400 | 80,500 | 80,600 | 18 | 201.50 |
| 2012-07-04 | 80,000 | 81,800 | 80,000 | 80,200 | 37 | 200.50 |
| 2012-07-03 | 81,800 | 81,800 | 78,500 | 80,000 | 102 | 200 |
| 2012-07-02 | 83,200 | 84,200 | 81,100 | 81,800 | 78 | 204.50 |
| 2012-06-29 | 80,000 | 83,000 | 80,000 | 83,000 | 91 | 207.50 |
| 2012-06-28 | 79,100 | 80,500 | 79,100 | 79,900 | 28 | 199.75 |
| 2012-06-27 | 79,000 | 79,200 | 79,000 | 79,100 | 5 | 197.75 |
| 2012-06-26 | 80,000 | 80,000 | 78,500 | 78,500 | 7 | 196.25 |
| 2012-06-25 | 79,700 | 80,000 | 78,600 | 79,200 | 36 | 198 |
| 2012-06-22 | 78,200 | 79,700 | 78,200 | 79,700 | 8 | 199.25 |
| 2012-06-21 | 78,800 | 79,700 | 77,300 | 79,700 | 27 | 199.25 |
| 2012-06-20 | 77,200 | 78,300 | 77,200 | 78,300 | 7 | 195.75 |
| 2012-06-19 | 78,000 | 79,000 | 77,200 | 77,200 | 14 | 193 |
| 2012-06-18 | 75,100 | 79,000 | 75,100 | 78,500 | 43 | 196.25 |
| 2012-06-15 | 77,000 | 77,100 | 74,000 | 74,200 | 50 | 185.50 |
| 2012-06-14 | 79,000 | 79,400 | 78,100 | 78,100 | 14 | 195.25 |
| 2012-06-13 | 78,900 | 79,000 | 77,800 | 78,000 | 15 | 195 |
| 2012-06-12 | 78,100 | 78,100 | 77,800 | 77,800 | 12 | 194.50 |
| 2012-06-11 | 78,600 | 79,000 | 77,900 | 78,700 | 23 | 196.75 |
| 2012-06-08 | 79,000 | 79,000 | 78,600 | 78,600 | 13 | 196.50 |
| 2012-06-07 | 77,200 | 79,000 | 77,000 | 79,000 | 33 | 197.50 |
| 2012-06-06 | 74,900 | 75,900 | 73,000 | 74,500 | 37 | 186.25 |
| 2012-06-05 | 72,400 | 73,500 | 71,700 | 73,500 | 10 | 183.75 |
| 2012-06-04 | 74,500 | 76,400 | 70,400 | 73,900 | 94 | 184.75 |
| 2012-06-01 | 79,800 | 79,800 | 76,400 | 76,400 | 36 | 191 |
| 2012-05-31 | 79,200 | 80,700 | 78,500 | 79,900 | 40 | 199.75 |
| 2012-05-30 | 79,300 | 81,000 | 78,800 | 80,700 | 62 | 201.75 |
| 2012-05-29 | 80,000 | 80,500 | 77,600 | 79,700 | 217 | 199.25 |
| 2012-05-28 | 88,900 | 89,900 | 88,500 | 88,500 | 118 | 221.25 |
| 2012-05-25 | 89,300 | 90,600 | 88,500 | 88,900 | 39 | 222.25 |
| 2012-05-24 | 89,700 | 90,200 | 88,100 | 89,100 | 56 | 222.75 |
| 2012-05-23 | 89,400 | 90,700 | 88,900 | 89,600 | 41 | 224 |
| 2012-05-22 | 89,200 | 91,800 | 88,300 | 88,300 | 61 | 220.75 |
| 2012-05-21 | 86,300 | 89,900 | 86,300 | 88,100 | 37 | 220.25 |
| 2012-05-18 | 86,500 | 87,100 | 85,300 | 86,200 | 62 | 215.50 |
| 2012-05-17 | 85,700 | 88,300 | 85,700 | 88,200 | 62 | 220.50 |
| 2012-05-16 | 85,300 | 88,900 | 85,100 | 86,500 | 48 | 216.25 |
| 2012-05-15 | 85,000 | 86,000 | 81,000 | 85,700 | 88 | 214.25 |
| 2012-05-14 | 96,900 | 96,900 | 83,000 | 87,000 | 176 | 217.50 |
| 2012-05-11 | 97,100 | 98,700 | 97,100 | 97,300 | 43 | 243.25 |
| 2012-05-10 | 100,000 | 100,900 | 97,000 | 98,200 | 103 | 245.50 |
| 2012-05-09 | 103,300 | 103,300 | 101,800 | 101,800 | 37 | 254.50 |
| 2012-05-08 | 104,200 | 104,200 | 102,000 | 102,100 | 59 | 255.25 |
| 2012-05-07 | 108,200 | 108,600 | 101,800 | 103,100 | 112 | 257.75 |
| 2012-05-02 | 111,000 | 111,000 | 107,500 | 109,000 | 121 | 272.50 |
| 2012-05-01 | 115,000 | 115,000 | 110,000 | 111,000 | 117 | 277.50 |
| 2012-04-27 | 120,500 | 120,500 | 115,000 | 115,900 | 178 | 289.75 |
| 2012-04-26 | 119,500 | 122,000 | 117,000 | 119,400 | 218 | 298.50 |
| 2012-04-25 | 113,000 | 118,300 | 112,100 | 116,000 | 166 | 290 |
| 2012-04-24 | 110,000 | 111,900 | 108,000 | 111,400 | 158 | 278.50 |
| 2012-04-23 | 107,300 | 112,000 | 106,500 | 109,000 | 188 | 272.50 |
| 2012-04-20 | 106,800 | 107,300 | 106,300 | 107,200 | 45 | 268 |
| 2012-04-19 | 105,200 | 106,300 | 105,000 | 106,100 | 74 | 265.25 |
| 2012-04-18 | 104,100 | 106,000 | 104,100 | 105,700 | 57 | 264.25 |
| 2012-04-17 | 104,800 | 104,800 | 103,400 | 103,800 | 49 | 259.50 |
| 2012-04-16 | 103,400 | 105,000 | 102,900 | 103,100 | 84 | 257.75 |
| 2012-04-13 | 101,900 | 103,300 | 101,800 | 102,900 | 56 | 257.25 |
| 2012-04-12 | 104,000 | 104,000 | 100,800 | 101,700 | 114 | 254.25 |
| 2012-04-11 | 99,000 | 102,900 | 99,000 | 102,100 | 286 | 255.25 |
| 2012-04-10 | 116,600 | 117,500 | 107,200 | 110,200 | 212 | 275.50 |
| 2012-04-09 | 116,000 | 119,500 | 112,300 | 114,600 | 225 | 286.50 |
| 2012-04-06 | 115,400 | 116,000 | 108,500 | 111,800 | 141 | 279.50 |
| 2012-04-05 | 101,000 | 120,200 | 100,300 | 115,400 | 278 | 288.50 |
| 2012-04-04 | 106,000 | 110,000 | 104,800 | 105,600 | 191 | 264 |
| 2012-04-03 | 129,000 | 135,000 | 108,300 | 110,700 | 935 | 276.75 |
| 2012-04-02 | 105,000 | 114,000 | 102,500 | 114,000 | 265 | 285 |
| 2012-03-30 | 97,700 | 99,000 | 96,000 | 99,000 | 162 | 247.50 |
| 2012-03-29 | 95,200 | 96,500 | 93,500 | 96,000 | 145 | 240 |
| 2012-03-28 | 89,400 | 94,000 | 88,400 | 94,000 | 87 | 235 |
| 2012-03-27 | 93,100 | 93,100 | 88,000 | 91,000 | 118 | 227.50 |
| 2012-03-26 | 87,900 | 97,300 | 87,900 | 90,100 | 213 | 225.25 |
| 2012-03-23 | 88,000 | 88,000 | 85,400 | 87,000 | 76 | 217.50 |
| 2012-03-22 | 91,000 | 94,000 | 87,500 | 89,100 | 117 | 222.75 |
| 2012-03-21 | 83,500 | 92,000 | 83,500 | 91,000 | 293 | 227.50 |
| 2012-03-19 | 81,000 | 83,400 | 79,000 | 82,300 | 105 | 205.75 |
| 2012-03-16 | 81,500 | 81,900 | 79,600 | 79,800 | 51 | 199.50 |
| 2012-03-15 | 83,700 | 84,000 | 78,900 | 80,000 | 87 | 200 |
| 2012-03-14 | 85,000 | 85,200 | 82,200 | 83,600 | 112 | 209 |
| 2012-03-13 | 80,200 | 85,000 | 80,200 | 82,100 | 120 | 205.25 |
| 2012-03-12 | 76,000 | 79,400 | 76,000 | 78,300 | 139 | 195.75 |
| 2012-03-09 | 72,000 | 72,900 | 72,000 | 72,800 | 44 | 182 |
| 2012-03-08 | 72,000 | 72,000 | 71,000 | 71,700 | 30 | 179.25 |
| 2012-03-07 | 71,500 | 72,000 | 70,800 | 72,000 | 36 | 180 |
| 2012-03-06 | 73,700 | 73,700 | 71,000 | 71,000 | 97 | 177.50 |
| 2012-03-05 | 71,400 | 72,400 | 71,100 | 72,200 | 70 | 180.50 |
| 2012-03-02 | 71,500 | 72,300 | 71,200 | 71,200 | 17 | 178 |
| 2012-03-01 | 70,800 | 71,900 | 70,800 | 71,100 | 14 | 177.75 |
| 2012-02-29 | 73,100 | 73,100 | 70,800 | 70,800 | 37 | 177 |
| 2012-02-28 | 72,500 | 72,500 | 70,200 | 72,000 | 69 | 180 |
| 2012-02-27 | 72,000 | 72,400 | 71,500 | 72,000 | 36 | 180 |
| 2012-02-24 | 71,700 | 71,700 | 70,500 | 70,500 | 44 | 176.25 |
| 2012-02-23 | 71,900 | 72,100 | 70,400 | 71,300 | 99 | 178.25 |
| 2012-02-22 | 72,000 | 72,000 | 70,500 | 71,500 | 66 | 178.75 |
| 2012-02-21 | 72,400 | 72,400 | 71,500 | 71,500 | 21 | 178.75 |
| 2012-02-20 | 72,900 | 72,900 | 71,900 | 71,900 | 31 | 179.75 |
| 2012-02-17 | 71,700 | 72,500 | 71,700 | 71,800 | 11 | 179.50 |
| 2012-02-16 | 71,500 | 71,500 | 70,000 | 71,300 | 34 | 178.25 |
| 2012-02-15 | 71,300 | 72,300 | 70,500 | 70,500 | 43 | 176.25 |
| 2012-02-14 | 71,800 | 72,700 | 71,000 | 71,300 | 33 | 178.25 |
| 2012-02-13 | 72,000 | 72,000 | 71,600 | 71,600 | 22 | 179 |
| 2012-02-10 | 72,000 | 73,500 | 71,600 | 72,300 | 24 | 180.75 |
| 2012-02-09 | 73,700 | 73,700 | 72,000 | 72,000 | 18 | 180 |
| 2012-02-08 | 75,000 | 76,000 | 72,300 | 72,300 | 46 | 180.75 |
| 2012-02-07 | 73,900 | 75,000 | 73,800 | 75,000 | 20 | 187.50 |
| 2012-02-06 | 73,000 | 73,800 | 72,900 | 73,700 | 26 | 184.25 |
| 2012-02-03 | 71,000 | 72,500 | 70,500 | 71,700 | 43 | 179.25 |
| 2012-02-02 | 70,500 | 70,900 | 70,000 | 70,100 | 37 | 175.25 |
| 2012-02-01 | 69,000 | 69,500 | 68,700 | 69,500 | 21 | 173.75 |
| 2012-01-31 | 71,000 | 71,000 | 69,500 | 69,600 | 6 | 174 |
| 2012-01-30 | 70,000 | 71,600 | 69,500 | 69,500 | 12 | 173.75 |
| 2012-01-27 | 69,000 | 69,100 | 69,000 | 69,000 | 4 | 172.50 |
| 2012-01-26 | 69,000 | 69,000 | 68,000 | 68,100 | 5 | 170.25 |
| 2012-01-25 | 68,000 | 69,900 | 68,000 | 69,000 | 11 | 172.50 |
| 2012-01-24 | 67,700 | 67,700 | 67,700 | 67,700 | 2 | 169.25 |
| 2012-01-23 | 67,600 | 68,000 | 67,500 | 67,500 | 11 | 168.75 |
| 2012-01-20 | 69,200 | 69,200 | 67,400 | 67,600 | 11 | 169 |
| 2012-01-19 | 68,800 | 68,800 | 68,800 | 68,800 | 10 | 172 |
| 2012-01-18 | 67,900 | 69,000 | 66,900 | 69,000 | 12 | 172.50 |
| 2012-01-17 | 68,200 | 68,200 | 67,900 | 67,900 | 16 | 169.75 |
| 2012-01-16 | 68,200 | 69,000 | 68,200 | 69,000 | 11 | 172.50 |
| 2012-01-13 | 69,000 | 69,500 | 68,800 | 69,000 | 20 | 172.50 |
| 2012-01-12 | 72,000 | 72,000 | 68,700 | 70,100 | 24 | 175.25 |
| 2012-01-11 | 71,000 | 71,900 | 70,000 | 71,700 | 69 | 179.25 |
| 2012-01-10 | 74,000 | 74,900 | 70,500 | 71,000 | 99 | 177.50 |
| 2012-01-06 | 70,500 | 72,400 | 70,500 | 72,000 | 52 | 180 |
| 2012-01-05 | 70,500 | 70,500 | 69,300 | 70,500 | 25 | 176.25 |
| 2012-01-04 | 71,600 | 71,600 | 70,000 | 70,500 | 19 | 176.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
