2752 (株)フジオフードグループ本社 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 | 216,300 | 217,300 | 215,000 | 215,200 | 46 | 269 |
| 2012-12-27 | 217,500 | 219,000 | 217,500 | 218,700 | 40 | 273.38 |
| 2012-12-26 | 219,000 | 220,200 | 216,600 | 220,000 | 116 | 275 |
| 2012-12-25 | 224,900 | 227,400 | 224,800 | 227,200 | 108 | 284 |
| 2012-12-21 | 223,900 | 224,000 | 223,400 | 223,700 | 33 | 279.63 |
| 2012-12-20 | 222,800 | 223,700 | 219,700 | 223,700 | 51 | 279.63 |
| 2012-12-19 | 222,700 | 223,000 | 222,600 | 223,000 | 29 | 278.75 |
| 2012-12-18 | 222,000 | 222,700 | 221,700 | 222,700 | 37 | 278.38 |
| 2012-12-17 | 219,000 | 221,900 | 217,600 | 220,100 | 53 | 275.13 |
| 2012-12-14 | 220,900 | 220,900 | 218,900 | 219,800 | 24 | 274.75 |
| 2012-12-13 | 221,100 | 222,000 | 219,000 | 221,000 | 52 | 276.25 |
| 2012-12-12 | 222,700 | 222,700 | 221,000 | 222,300 | 34 | 277.88 |
| 2012-12-11 | 223,000 | 223,000 | 221,800 | 222,800 | 21 | 278.50 |
| 2012-12-10 | 223,000 | 223,000 | 221,700 | 222,900 | 25 | 278.63 |
| 2012-12-07 | 220,000 | 223,000 | 218,500 | 223,000 | 71 | 278.75 |
| 2012-12-06 | 218,000 | 219,500 | 218,000 | 219,500 | 13 | 274.38 |
| 2012-12-05 | 218,500 | 219,000 | 218,000 | 218,000 | 16 | 272.50 |
| 2012-12-04 | 218,200 | 218,600 | 216,500 | 218,500 | 25 | 273.13 |
| 2012-12-03 | 216,500 | 218,200 | 216,200 | 218,200 | 27 | 272.75 |
| 2012-11-30 | 215,300 | 216,500 | 215,300 | 216,500 | 38 | 270.63 |
| 2012-11-29 | 216,700 | 216,900 | 215,500 | 215,700 | 31 | 269.63 |
| 2012-11-28 | 216,000 | 216,700 | 215,200 | 215,800 | 22 | 269.75 |
| 2012-11-27 | 216,300 | 219,000 | 215,300 | 215,500 | 49 | 269.38 |
| 2012-11-26 | 217,000 | 218,400 | 216,100 | 216,100 | 26 | 270.13 |
| 2012-11-22 | 218,300 | 218,300 | 217,100 | 217,100 | 21 | 271.38 |
| 2012-11-21 | 218,000 | 218,200 | 217,400 | 218,200 | 17 | 272.75 |
| 2012-11-20 | 218,000 | 218,200 | 217,600 | 217,600 | 19 | 272 |
| 2012-11-19 | 215,600 | 217,400 | 215,100 | 217,400 | 28 | 271.75 |
| 2012-11-16 | 215,400 | 216,400 | 215,400 | 216,400 | 20 | 270.50 |
| 2012-11-15 | 215,500 | 216,200 | 215,500 | 216,200 | 13 | 270.25 |
| 2012-11-14 | 215,500 | 216,900 | 215,200 | 215,200 | 22 | 269 |
| 2012-11-13 | 215,000 | 225,000 | 215,000 | 218,000 | 74 | 272.50 |
| 2012-11-12 | 218,300 | 219,900 | 217,500 | 218,000 | 48 | 272.50 |
| 2012-11-09 | 218,400 | 218,400 | 215,200 | 215,200 | 21 | 269 |
| 2012-11-08 | 215,300 | 215,900 | 213,600 | 215,900 | 17 | 269.88 |
| 2012-11-07 | 219,500 | 219,500 | 216,000 | 216,200 | 21 | 270.25 |
| 2012-11-06 | 217,000 | 220,000 | 216,000 | 219,500 | 24 | 274.38 |
| 2012-11-05 | 213,800 | 216,500 | 213,500 | 216,500 | 24 | 270.63 |
| 2012-11-02 | 213,600 | 213,800 | 212,100 | 213,800 | 11 | 267.25 |
| 2012-11-01 | 211,000 | 213,600 | 211,000 | 213,600 | 17 | 267 |
| 2012-10-31 | 210,000 | 213,000 | 209,500 | 213,000 | 51 | 266.25 |
| 2012-10-30 | 209,800 | 210,000 | 209,200 | 210,000 | 21 | 262.50 |
| 2012-10-29 | 209,400 | 209,400 | 207,900 | 209,000 | 15 | 261.25 |
| 2012-10-26 | 205,000 | 206,500 | 205,000 | 206,500 | 3 | 258.13 |
| 2012-10-25 | 205,000 | 205,000 | 204,000 | 205,000 | 12 | 256.25 |
| 2012-10-24 | 207,500 | 207,500 | 205,000 | 205,000 | 22 | 256.25 |
| 2012-10-23 | 208,000 | 208,000 | 206,500 | 207,400 | 22 | 259.25 |
| 2012-10-22 | 207,100 | 207,100 | 205,000 | 207,100 | 9 | 258.88 |
| 2012-10-19 | 203,100 | 206,000 | 203,100 | 205,000 | 32 | 256.25 |
| 2012-10-18 | 202,000 | 203,500 | 202,000 | 203,000 | 9 | 253.75 |
| 2012-10-17 | 203,800 | 203,900 | 201,900 | 202,000 | 14 | 252.50 |
| 2012-10-16 | 201,000 | 203,000 | 201,000 | 203,000 | 11 | 253.75 |
| 2012-10-15 | 200,800 | 201,000 | 200,400 | 201,000 | 6 | 251.25 |
| 2012-10-12 | 199,700 | 200,900 | 199,500 | 200,900 | 8 | 251.13 |
| 2012-10-11 | 199,600 | 199,900 | 199,600 | 199,800 | 3 | 249.75 |
| 2012-10-10 | 200,000 | 200,000 | 199,200 | 199,200 | 9 | 249 |
| 2012-10-09 | 199,100 | 201,000 | 199,100 | 201,000 | 13 | 251.25 |
| 2012-10-05 | 199,000 | 199,000 | 199,000 | 199,000 | 3 | 248.75 |
| 2012-10-04 | 202,000 | 202,000 | 198,600 | 198,600 | 19 | 248.25 |
| 2012-10-03 | 202,700 | 202,700 | 200,700 | 202,600 | 9 | 253.25 |
| 2012-10-02 | 203,000 | 203,100 | 202,500 | 203,000 | 12 | 253.75 |
| 2012-10-01 | 200,600 | 203,500 | 200,600 | 202,500 | 27 | 253.13 |
| 2012-09-28 | 200,100 | 200,200 | 199,900 | 200,200 | 57 | 250.25 |
| 2012-09-27 | 199,700 | 199,700 | 198,300 | 199,700 | 13 | 249.63 |
| 2012-09-26 | 198,800 | 199,000 | 197,500 | 199,000 | 29 | 248.75 |
| 2012-09-25 | 195,000 | 198,900 | 195,000 | 198,700 | 25 | 248.38 |
| 2012-09-24 | 194,000 | 194,900 | 194,000 | 194,900 | 13 | 243.63 |
| 2012-09-21 | 193,000 | 194,000 | 192,500 | 194,000 | 12 | 242.50 |
| 2012-09-20 | 193,700 | 193,700 | 192,100 | 193,000 | 5 | 241.25 |
| 2012-09-19 | 191,800 | 192,100 | 191,700 | 192,000 | 11 | 240 |
| 2012-09-18 | 193,500 | 193,500 | 192,000 | 192,000 | 10 | 240 |
| 2012-09-14 | 193,700 | 193,700 | 188,900 | 193,500 | 30 | 241.88 |
| 2012-09-13 | 191,000 | 192,000 | 189,600 | 192,000 | 11 | 240 |
| 2012-09-12 | 190,000 | 191,000 | 189,400 | 191,000 | 8 | 238.75 |
| 2012-09-11 | 190,000 | 190,000 | 189,900 | 189,900 | 20 | 237.38 |
| 2012-09-10 | 190,000 | 191,000 | 190,000 | 191,000 | 5 | 238.75 |
| 2012-09-07 | 190,000 | 190,000 | 189,900 | 190,000 | 5 | 237.50 |
| 2012-09-06 | 190,100 | 190,100 | 189,900 | 189,900 | 4 | 237.38 |
| 2012-09-05 | 191,000 | 191,000 | 190,000 | 190,100 | 5 | 237.63 |
| 2012-09-04 | 191,500 | 192,300 | 190,100 | 192,300 | 7 | 240.38 |
| 2012-09-03 | 190,000 | 190,500 | 190,000 | 190,500 | 10 | 238.13 |
| 2012-08-31 | 193,000 | 193,000 | 190,500 | 190,500 | 28 | 238.13 |
| 2012-08-30 | 193,500 | 193,500 | 189,600 | 189,600 | 10 | 237 |
| 2012-08-29 | 193,000 | 193,000 | 190,000 | 190,100 | 10 | 237.63 |
| 2012-08-28 | 190,500 | 190,500 | 189,500 | 189,500 | 14 | 236.88 |
| 2012-08-27 | 189,900 | 190,400 | 189,500 | 189,500 | 21 | 236.88 |
| 2012-08-24 | 189,400 | 189,400 | 188,500 | 188,500 | 17 | 235.63 |
| 2012-08-23 | 190,000 | 190,000 | 188,500 | 190,000 | 21 | 237.50 |
| 2012-08-22 | 187,800 | 189,000 | 187,800 | 189,000 | 3 | 236.25 |
| 2012-08-21 | 189,800 | 190,000 | 187,600 | 187,600 | 20 | 234.50 |
| 2012-08-20 | 189,300 | 189,500 | 188,200 | 189,500 | 16 | 236.88 |
| 2012-08-17 | 190,000 | 190,000 | 186,000 | 186,000 | 21 | 232.50 |
| 2012-08-16 | 191,800 | 191,800 | 190,000 | 190,000 | 18 | 237.50 |
| 2012-08-15 | 194,800 | 194,800 | 191,500 | 191,500 | 28 | 239.38 |
| 2012-08-14 | 193,000 | 194,800 | 186,900 | 194,800 | 76 | 243.50 |
| 2012-08-13 | 183,400 | 210,000 | 183,400 | 187,900 | 185 | 234.88 |
| 2012-08-10 | 183,400 | 183,500 | 182,700 | 183,500 | 15 | 229.38 |
| 2012-08-09 | 182,200 | 182,200 | 182,200 | 182,200 | 1 | 227.75 |
| 2012-08-08 | 183,400 | 183,400 | 183,400 | 183,400 | 1 | 229.25 |
| 2012-08-06 | 181,000 | 183,400 | 181,000 | 183,400 | 2 | 229.25 |
| 2012-08-03 | 181,200 | 181,200 | 181,100 | 181,100 | 4 | 226.38 |
| 2012-07-31 | 181,500 | 183,400 | 181,500 | 181,500 | 25 | 226.88 |
| 2012-07-30 | 183,000 | 183,500 | 183,000 | 183,400 | 7 | 229.25 |
| 2012-07-27 | 182,800 | 183,000 | 182,500 | 182,700 | 12 | 228.38 |
| 2012-07-26 | 180,700 | 181,800 | 180,700 | 181,600 | 6 | 227 |
| 2012-07-25 | 180,900 | 181,000 | 180,600 | 180,600 | 15 | 225.75 |
| 2012-07-24 | 180,400 | 180,600 | 180,100 | 180,600 | 9 | 225.75 |
| 2012-07-23 | 180,400 | 181,500 | 180,400 | 181,000 | 7 | 226.25 |
| 2012-07-20 | 180,700 | 180,700 | 180,400 | 180,400 | 8 | 225.50 |
| 2012-07-19 | 181,000 | 182,000 | 181,000 | 181,000 | 5 | 226.25 |
| 2012-07-18 | 180,700 | 181,900 | 180,500 | 181,900 | 14 | 227.38 |
| 2012-07-17 | 181,100 | 181,900 | 180,100 | 180,300 | 14 | 225.38 |
| 2012-07-13 | 180,400 | 181,900 | 180,400 | 181,900 | 8 | 227.38 |
| 2012-07-12 | 182,400 | 182,400 | 180,300 | 180,300 | 6 | 225.38 |
| 2012-07-11 | 181,000 | 181,000 | 180,500 | 181,000 | 6 | 226.25 |
| 2012-07-10 | 181,700 | 181,700 | 181,700 | 181,700 | 1 | 227.13 |
| 2012-07-09 | 180,400 | 180,800 | 180,100 | 180,800 | 12 | 226 |
| 2012-07-06 | 182,000 | 182,000 | 180,300 | 180,300 | 9 | 225.38 |
| 2012-07-05 | 182,500 | 182,500 | 181,200 | 181,200 | 3 | 226.50 |
| 2012-07-04 | 180,300 | 182,500 | 180,000 | 182,500 | 16 | 228.13 |
| 2012-07-03 | 180,500 | 180,900 | 180,300 | 180,900 | 9 | 226.13 |
| 2012-07-02 | 182,600 | 182,600 | 180,700 | 180,700 | 23 | 225.88 |
| 2012-06-29 | 182,700 | 183,600 | 182,600 | 182,700 | 25 | 228.38 |
| 2012-06-28 | 182,500 | 183,700 | 182,500 | 183,700 | 20 | 229.63 |
| 2012-06-27 | 181,100 | 184,000 | 181,100 | 182,400 | 90 | 228 |
| 2012-06-26 | 195,500 | 197,500 | 195,500 | 196,800 | 78 | 246 |
| 2012-06-25 | 193,700 | 195,000 | 193,700 | 195,000 | 42 | 243.75 |
| 2012-06-22 | 193,500 | 193,700 | 192,500 | 193,700 | 23 | 242.13 |
| 2012-06-21 | 192,300 | 193,500 | 192,300 | 193,500 | 16 | 241.88 |
| 2012-06-20 | 191,000 | 193,000 | 190,000 | 192,000 | 19 | 240 |
| 2012-06-19 | 189,500 | 191,000 | 189,500 | 190,000 | 17 | 237.50 |
| 2012-06-18 | 189,900 | 189,900 | 189,100 | 189,800 | 13 | 237.25 |
| 2012-06-15 | 189,900 | 190,000 | 188,500 | 190,000 | 17 | 237.50 |
| 2012-06-14 | 188,000 | 189,800 | 186,100 | 189,800 | 17 | 237.25 |
| 2012-06-13 | 188,100 | 189,500 | 188,000 | 189,000 | 7 | 236.25 |
| 2012-06-12 | 189,800 | 189,800 | 186,100 | 189,600 | 16 | 237 |
| 2012-06-11 | 189,000 | 189,800 | 188,000 | 189,800 | 17 | 237.25 |
| 2012-06-08 | 185,000 | 188,600 | 185,000 | 188,600 | 8 | 235.75 |
| 2012-06-07 | 185,700 | 187,600 | 184,000 | 184,900 | 17 | 231.13 |
| 2012-06-06 | 185,000 | 187,000 | 184,000 | 185,700 | 9 | 232.13 |
| 2012-06-05 | 184,500 | 184,500 | 182,000 | 182,800 | 9 | 228.50 |
| 2012-06-04 | 187,600 | 189,700 | 180,600 | 182,000 | 37 | 227.50 |
| 2012-06-01 | 190,800 | 190,800 | 189,000 | 190,800 | 15 | 238.50 |
| 2012-05-31 | 193,000 | 194,000 | 186,100 | 190,900 | 40 | 238.63 |
| 2012-05-30 | 193,800 | 193,800 | 191,000 | 193,800 | 31 | 242.25 |
| 2012-05-29 | 183,700 | 188,000 | 183,700 | 188,000 | 24 | 235 |
| 2012-05-28 | 179,900 | 181,900 | 179,500 | 181,900 | 13 | 227.38 |
| 2012-05-25 | 180,000 | 180,000 | 178,700 | 178,900 | 9 | 223.63 |
| 2012-05-24 | 177,200 | 178,000 | 177,200 | 177,300 | 7 | 221.63 |
| 2012-05-23 | 177,200 | 177,200 | 176,500 | 177,000 | 8 | 221.25 |
| 2012-05-22 | 175,200 | 177,200 | 174,800 | 177,200 | 15 | 221.50 |
| 2012-05-21 | 176,500 | 176,500 | 175,100 | 175,100 | 5 | 218.88 |
| 2012-05-18 | 176,500 | 176,500 | 174,100 | 176,500 | 22 | 220.63 |
| 2012-05-17 | 171,100 | 176,500 | 171,100 | 176,500 | 9 | 220.63 |
| 2012-05-16 | 166,700 | 170,900 | 166,700 | 170,900 | 15 | 213.63 |
| 2012-05-15 | 172,100 | 173,000 | 164,500 | 166,400 | 61 | 208 |
| 2012-05-14 | 181,600 | 181,700 | 179,000 | 179,000 | 26 | 223.75 |
| 2012-05-11 | 183,500 | 183,500 | 180,000 | 181,500 | 47 | 226.88 |
| 2012-05-10 | 185,400 | 186,900 | 183,500 | 184,000 | 16 | 230 |
| 2012-05-09 | 185,100 | 187,900 | 185,100 | 187,900 | 4 | 234.88 |
| 2012-05-08 | 189,900 | 189,900 | 185,000 | 188,000 | 12 | 235 |
| 2012-05-07 | 190,300 | 190,500 | 186,200 | 186,200 | 32 | 232.75 |
| 2012-05-02 | 191,500 | 193,000 | 190,000 | 192,000 | 21 | 240 |
| 2012-05-01 | 197,600 | 197,600 | 191,000 | 191,500 | 15 | 239.38 |
| 2012-04-27 | 198,900 | 198,900 | 193,000 | 193,000 | 58 | 241.25 |
| 2012-04-26 | 196,000 | 196,000 | 195,500 | 196,000 | 20 | 245 |
| 2012-04-25 | 196,200 | 196,200 | 191,900 | 196,000 | 25 | 245 |
| 2012-04-24 | 192,700 | 193,700 | 192,000 | 192,000 | 21 | 240 |
| 2012-04-23 | 191,000 | 195,000 | 189,300 | 193,700 | 33 | 242.13 |
| 2012-04-20 | 180,100 | 197,000 | 180,100 | 189,000 | 39 | 236.25 |
| 2012-04-19 | 179,400 | 179,500 | 178,000 | 179,500 | 7 | 224.38 |
| 2012-04-18 | 178,000 | 179,500 | 177,200 | 177,500 | 14 | 221.88 |
| 2012-04-17 | 175,900 | 176,000 | 175,200 | 176,000 | 13 | 220 |
| 2012-04-16 | 170,000 | 175,900 | 169,500 | 175,900 | 86 | 219.88 |
| 2012-04-13 | 174,700 | 175,500 | 174,700 | 175,400 | 17 | 219.25 |
| 2012-04-12 | 175,400 | 175,400 | 173,500 | 174,000 | 13 | 217.50 |
| 2012-04-11 | 170,900 | 173,000 | 170,900 | 172,500 | 10 | 215.63 |
| 2012-04-10 | 170,400 | 174,000 | 170,400 | 174,000 | 20 | 217.50 |
| 2012-04-09 | 169,100 | 173,000 | 169,000 | 170,400 | 20 | 213 |
| 2012-04-06 | 172,400 | 172,400 | 168,600 | 172,100 | 22 | 215.13 |
| 2012-04-05 | 172,100 | 172,100 | 172,000 | 172,100 | 17 | 215.13 |
| 2012-04-04 | 173,000 | 174,000 | 172,700 | 172,700 | 9 | 215.88 |
| 2012-04-03 | 173,000 | 173,000 | 172,000 | 173,000 | 21 | 216.25 |
| 2012-04-02 | 168,800 | 171,500 | 168,800 | 171,500 | 36 | 214.38 |
| 2012-03-30 | 168,800 | 168,800 | 168,200 | 168,700 | 54 | 210.88 |
| 2012-03-29 | 168,200 | 168,200 | 167,000 | 168,200 | 31 | 210.25 |
| 2012-03-28 | 168,500 | 168,500 | 166,800 | 166,800 | 30 | 208.50 |
| 2012-03-27 | 168,600 | 168,600 | 165,000 | 168,500 | 23 | 210.63 |
| 2012-03-26 | 162,000 | 164,500 | 162,000 | 164,500 | 14 | 205.63 |
| 2012-03-23 | 159,800 | 160,500 | 158,500 | 160,500 | 28 | 200.63 |
| 2012-03-22 | 159,000 | 159,300 | 158,900 | 159,100 | 10 | 198.88 |
| 2012-03-21 | 157,700 | 158,800 | 157,700 | 158,800 | 16 | 198.50 |
| 2012-03-19 | 158,000 | 158,000 | 157,500 | 157,600 | 13 | 197 |
| 2012-03-16 | 157,900 | 158,900 | 157,500 | 158,000 | 16 | 197.50 |
| 2012-03-15 | 158,700 | 158,800 | 157,800 | 157,800 | 9 | 197.25 |
| 2012-03-14 | 158,900 | 158,900 | 158,000 | 158,700 | 4 | 198.38 |
| 2012-03-13 | 158,400 | 158,400 | 157,500 | 157,500 | 2 | 196.88 |
| 2012-03-12 | 158,000 | 158,700 | 157,500 | 157,500 | 7 | 196.88 |
| 2012-03-09 | 157,300 | 157,500 | 157,200 | 157,500 | 6 | 196.88 |
| 2012-03-08 | 157,500 | 158,000 | 157,300 | 158,000 | 9 | 197.50 |
| 2012-03-07 | 158,900 | 158,900 | 157,300 | 157,300 | 11 | 196.63 |
| 2012-03-06 | 158,900 | 158,900 | 158,800 | 158,800 | 3 | 198.50 |
| 2012-03-05 | 157,500 | 158,900 | 157,500 | 158,800 | 22 | 198.50 |
| 2012-03-02 | 157,000 | 157,000 | 155,500 | 157,000 | 9 | 196.25 |
| 2012-03-01 | 156,500 | 157,000 | 156,100 | 157,000 | 13 | 196.25 |
| 2012-02-29 | 155,900 | 156,300 | 155,900 | 156,000 | 33 | 195 |
| 2012-02-28 | 155,600 | 156,500 | 155,300 | 156,500 | 25 | 195.63 |
| 2012-02-27 | 155,000 | 155,500 | 154,700 | 155,500 | 12 | 194.38 |
| 2012-02-24 | 156,000 | 156,000 | 154,100 | 154,500 | 14 | 193.13 |
| 2012-02-23 | 155,000 | 155,900 | 153,000 | 153,000 | 26 | 191.25 |
| 2012-02-22 | 154,800 | 155,000 | 154,000 | 155,000 | 8 | 193.75 |
| 2012-02-21 | 153,500 | 154,000 | 153,000 | 154,000 | 5 | 192.50 |
| 2012-02-20 | 154,900 | 154,900 | 153,500 | 153,500 | 27 | 191.88 |
| 2012-02-17 | 154,900 | 154,900 | 153,500 | 153,500 | 13 | 191.88 |
| 2012-02-16 | 154,000 | 155,000 | 153,300 | 155,000 | 15 | 193.75 |
| 2012-02-15 | 154,900 | 154,900 | 153,000 | 153,900 | 17 | 192.38 |
| 2012-02-14 | 153,600 | 159,000 | 152,900 | 154,900 | 67 | 193.63 |
| 2012-02-13 | 152,900 | 153,000 | 152,900 | 153,000 | 8 | 191.25 |
| 2012-02-10 | 152,900 | 152,900 | 152,800 | 152,800 | 3 | 191 |
| 2012-02-09 | 152,400 | 152,500 | 152,300 | 152,300 | 5 | 190.38 |
| 2012-02-08 | 152,000 | 152,000 | 152,000 | 152,000 | 2 | 190 |
| 2012-02-07 | 152,500 | 152,500 | 152,000 | 152,000 | 8 | 190 |
| 2012-02-06 | 151,000 | 152,000 | 151,000 | 151,000 | 5 | 188.75 |
| 2012-02-03 | 151,000 | 151,900 | 151,000 | 151,000 | 4 | 188.75 |
| 2012-02-02 | 151,100 | 151,100 | 151,000 | 151,000 | 7 | 188.75 |
| 2012-02-01 | 151,000 | 151,900 | 151,000 | 151,100 | 7 | 188.88 |
| 2012-01-31 | 153,500 | 153,500 | 150,600 | 150,600 | 37 | 188.25 |
| 2012-01-30 | 150,900 | 152,000 | 150,500 | 152,000 | 11 | 190 |
| 2012-01-27 | 150,900 | 150,900 | 150,200 | 150,200 | 7 | 187.75 |
| 2012-01-26 | 150,700 | 150,700 | 150,100 | 150,100 | 6 | 187.63 |
| 2012-01-25 | 150,800 | 150,800 | 150,100 | 150,100 | 9 | 187.63 |
| 2012-01-24 | 149,100 | 150,500 | 149,100 | 150,500 | 6 | 188.13 |
| 2012-01-23 | 148,900 | 149,100 | 148,900 | 149,100 | 2 | 186.38 |
| 2012-01-20 | 150,400 | 150,400 | 148,500 | 148,600 | 34 | 185.75 |
| 2012-01-19 | 150,700 | 150,800 | 150,400 | 150,400 | 9 | 188 |
| 2012-01-18 | 150,100 | 150,500 | 150,100 | 150,500 | 10 | 188.13 |
| 2012-01-17 | 150,000 | 150,500 | 150,000 | 150,000 | 7 | 187.50 |
| 2012-01-16 | 148,700 | 150,700 | 148,700 | 150,700 | 18 | 188.38 |
| 2012-01-13 | 149,800 | 150,900 | 149,300 | 150,700 | 17 | 188.38 |
| 2012-01-12 | 149,800 | 149,800 | 149,000 | 149,800 | 5 | 187.25 |
| 2012-01-11 | 149,900 | 149,900 | 148,500 | 148,700 | 13 | 185.88 |
| 2012-01-10 | 149,400 | 149,800 | 148,600 | 148,600 | 6 | 185.75 |
| 2012-01-06 | 148,800 | 148,800 | 148,400 | 148,400 | 10 | 185.50 |
| 2012-01-05 | 149,300 | 149,300 | 148,900 | 148,900 | 17 | 186.13 |
| 2012-01-04 | 148,000 | 149,300 | 148,000 | 148,800 | 17 | 186 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株
