2753 (株)あみやき亭 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 | 210,900 | 212,000 | 210,100 | 211,000 | 56 | 703.33 |
| 2012-12-27 | 210,000 | 211,100 | 208,900 | 210,400 | 61 | 701.33 |
| 2012-12-26 | 206,200 | 210,400 | 206,200 | 210,400 | 37 | 701.33 |
| 2012-12-25 | 210,000 | 210,000 | 206,200 | 210,000 | 49 | 700 |
| 2012-12-21 | 210,000 | 210,900 | 207,000 | 210,500 | 100 | 701.67 |
| 2012-12-20 | 201,900 | 205,800 | 201,100 | 205,800 | 80 | 686 |
| 2012-12-19 | 202,000 | 202,000 | 200,400 | 201,000 | 86 | 670 |
| 2012-12-18 | 202,500 | 202,800 | 201,100 | 201,300 | 56 | 671 |
| 2012-12-17 | 202,000 | 203,000 | 201,700 | 202,300 | 57 | 674.33 |
| 2012-12-14 | 202,100 | 203,800 | 202,100 | 203,800 | 95 | 679.33 |
| 2012-12-13 | 203,900 | 203,900 | 202,200 | 202,200 | 73 | 674 |
| 2012-12-12 | 204,000 | 204,000 | 202,500 | 202,600 | 55 | 675.33 |
| 2012-12-11 | 203,500 | 204,000 | 203,100 | 203,100 | 16 | 677 |
| 2012-12-10 | 203,600 | 203,600 | 202,300 | 203,100 | 21 | 677 |
| 2012-12-07 | 203,900 | 204,000 | 202,000 | 203,600 | 23 | 678.67 |
| 2012-12-06 | 202,000 | 204,000 | 202,000 | 203,900 | 36 | 679.67 |
| 2012-12-05 | 200,100 | 202,000 | 200,000 | 202,000 | 38 | 673.33 |
| 2012-12-04 | 202,900 | 202,900 | 199,100 | 200,100 | 68 | 667 |
| 2012-12-03 | 203,800 | 204,000 | 201,900 | 202,900 | 35 | 676.33 |
| 2012-11-30 | 201,000 | 203,800 | 200,400 | 203,800 | 40 | 679.33 |
| 2012-11-29 | 200,300 | 202,000 | 199,900 | 200,400 | 57 | 668 |
| 2012-11-28 | 199,000 | 199,000 | 198,200 | 198,900 | 52 | 663 |
| 2012-11-27 | 198,500 | 200,000 | 198,100 | 199,800 | 55 | 666 |
| 2012-11-26 | 199,900 | 200,000 | 198,300 | 198,500 | 63 | 661.67 |
| 2012-11-22 | 199,300 | 199,900 | 199,200 | 199,900 | 35 | 666.33 |
| 2012-11-21 | 199,000 | 200,000 | 198,400 | 199,300 | 27 | 664.33 |
| 2012-11-20 | 198,000 | 198,700 | 197,900 | 198,700 | 26 | 662.33 |
| 2012-11-19 | 199,400 | 199,400 | 198,000 | 198,000 | 46 | 660 |
| 2012-11-16 | 199,300 | 199,400 | 197,500 | 197,900 | 38 | 659.67 |
| 2012-11-15 | 199,800 | 199,800 | 198,200 | 199,300 | 21 | 664.33 |
| 2012-11-14 | 199,800 | 199,800 | 197,000 | 199,600 | 30 | 665.33 |
| 2012-11-13 | 198,600 | 199,400 | 196,600 | 198,900 | 33 | 663 |
| 2012-11-12 | 197,800 | 198,900 | 196,300 | 198,500 | 20 | 661.67 |
| 2012-11-09 | 198,300 | 198,300 | 196,800 | 197,800 | 33 | 659.33 |
| 2012-11-08 | 198,400 | 199,000 | 198,000 | 198,300 | 51 | 661 |
| 2012-11-07 | 199,000 | 199,100 | 198,500 | 198,600 | 22 | 662 |
| 2012-11-06 | 197,600 | 198,600 | 197,000 | 198,500 | 73 | 661.67 |
| 2012-11-05 | 198,000 | 199,000 | 197,300 | 198,600 | 48 | 662 |
| 2012-11-02 | 197,000 | 198,600 | 197,000 | 197,500 | 57 | 658.33 |
| 2012-11-01 | 197,300 | 197,900 | 196,000 | 196,900 | 23 | 656.33 |
| 2012-10-31 | 196,000 | 198,300 | 196,000 | 197,300 | 78 | 657.67 |
| 2012-10-30 | 197,100 | 198,000 | 195,500 | 195,900 | 125 | 653 |
| 2012-10-29 | 195,000 | 198,800 | 195,000 | 198,000 | 53 | 660 |
| 2012-10-26 | 197,800 | 199,400 | 196,200 | 196,900 | 44 | 656.33 |
| 2012-10-25 | 194,600 | 199,500 | 194,600 | 199,300 | 48 | 664.33 |
| 2012-10-24 | 193,000 | 198,900 | 193,000 | 197,500 | 62 | 658.33 |
| 2012-10-23 | 193,700 | 197,400 | 193,300 | 197,000 | 78 | 656.67 |
| 2012-10-22 | 193,100 | 194,100 | 192,000 | 194,100 | 30 | 647 |
| 2012-10-19 | 196,000 | 196,400 | 194,300 | 194,400 | 37 | 648 |
| 2012-10-18 | 194,000 | 196,600 | 190,500 | 196,500 | 51 | 655 |
| 2012-10-17 | 193,600 | 194,700 | 190,000 | 190,000 | 91 | 633.33 |
| 2012-10-16 | 193,100 | 195,000 | 192,400 | 193,600 | 39 | 645.33 |
| 2012-10-15 | 194,200 | 195,000 | 193,000 | 193,000 | 53 | 643.33 |
| 2012-10-12 | 195,000 | 196,000 | 194,000 | 194,200 | 99 | 647.33 |
| 2012-10-11 | 199,000 | 199,000 | 194,000 | 194,800 | 82 | 649.33 |
| 2012-10-10 | 200,000 | 200,000 | 195,600 | 199,700 | 114 | 665.67 |
| 2012-10-09 | 202,900 | 203,100 | 200,400 | 200,400 | 60 | 668 |
| 2012-10-05 | 204,300 | 204,300 | 202,000 | 202,500 | 45 | 675 |
| 2012-10-04 | 204,900 | 204,900 | 198,000 | 201,000 | 73 | 670 |
| 2012-10-03 | 196,800 | 208,000 | 196,800 | 201,500 | 157 | 671.67 |
| 2012-10-02 | 196,900 | 197,000 | 193,000 | 196,800 | 28 | 656 |
| 2012-10-01 | 194,000 | 197,000 | 191,000 | 196,800 | 66 | 656 |
| 2012-09-28 | 193,000 | 195,600 | 193,000 | 193,600 | 26 | 645.33 |
| 2012-09-27 | 194,500 | 194,800 | 193,000 | 193,000 | 27 | 643.33 |
| 2012-09-26 | 192,000 | 193,000 | 190,800 | 192,400 | 19 | 641.33 |
| 2012-09-25 | 192,900 | 193,000 | 190,300 | 193,000 | 30 | 643.33 |
| 2012-09-24 | 193,000 | 193,100 | 192,200 | 193,000 | 35 | 643.33 |
| 2012-09-21 | 194,000 | 194,500 | 193,000 | 193,500 | 21 | 645 |
| 2012-09-20 | 193,500 | 194,000 | 193,500 | 193,700 | 19 | 645.67 |
| 2012-09-19 | 195,000 | 195,000 | 193,500 | 195,000 | 26 | 650 |
| 2012-09-18 | 197,900 | 197,900 | 195,000 | 195,000 | 79 | 650 |
| 2012-09-14 | 200,000 | 200,900 | 196,200 | 198,000 | 39 | 660 |
| 2012-09-13 | 195,700 | 201,300 | 195,600 | 196,000 | 42 | 653.33 |
| 2012-09-12 | 195,000 | 196,000 | 194,300 | 195,100 | 16 | 650.33 |
| 2012-09-11 | 195,600 | 197,000 | 195,000 | 197,000 | 23 | 656.67 |
| 2012-09-10 | 197,000 | 197,800 | 195,600 | 195,600 | 30 | 652 |
| 2012-09-07 | 198,400 | 198,900 | 197,000 | 198,900 | 22 | 663 |
| 2012-09-06 | 198,000 | 199,700 | 195,700 | 198,600 | 25 | 662 |
| 2012-09-05 | 198,000 | 201,000 | 195,300 | 199,500 | 26 | 665 |
| 2012-09-04 | 201,000 | 201,000 | 197,100 | 198,000 | 24 | 660 |
| 2012-09-03 | 196,500 | 200,000 | 196,500 | 200,000 | 15 | 666.67 |
| 2012-08-31 | 199,000 | 199,000 | 195,700 | 195,700 | 3 | 652.33 |
| 2012-08-30 | 199,400 | 199,400 | 196,000 | 199,000 | 14 | 663.33 |
| 2012-08-29 | 198,500 | 198,900 | 198,000 | 198,900 | 11 | 663 |
| 2012-08-28 | 200,500 | 200,500 | 198,500 | 198,500 | 12 | 661.67 |
| 2012-08-27 | 202,100 | 202,100 | 199,000 | 200,500 | 26 | 668.33 |
| 2012-08-24 | 204,900 | 205,300 | 201,700 | 202,100 | 16 | 673.67 |
| 2012-08-23 | 204,000 | 205,500 | 202,000 | 205,500 | 17 | 685 |
| 2012-08-22 | 205,000 | 205,500 | 204,100 | 205,500 | 20 | 685 |
| 2012-08-21 | 204,900 | 208,500 | 204,500 | 207,500 | 45 | 691.67 |
| 2012-08-20 | 195,200 | 207,300 | 195,200 | 204,700 | 154 | 682.33 |
| 2012-08-17 | 192,400 | 192,900 | 192,000 | 192,900 | 13 | 643 |
| 2012-08-16 | 193,500 | 194,000 | 190,100 | 194,000 | 9 | 646.67 |
| 2012-08-15 | 190,800 | 193,300 | 190,800 | 193,300 | 43 | 644.33 |
| 2012-08-14 | 189,000 | 190,500 | 189,000 | 189,900 | 25 | 633 |
| 2012-08-13 | 189,000 | 190,900 | 188,000 | 189,000 | 11 | 630 |
| 2012-08-10 | 190,600 | 192,000 | 189,700 | 189,700 | 58 | 632.33 |
| 2012-08-09 | 192,000 | 192,300 | 189,800 | 192,300 | 38 | 641 |
| 2012-08-08 | 192,000 | 192,400 | 189,300 | 192,400 | 24 | 641.33 |
| 2012-08-07 | 188,700 | 192,000 | 188,100 | 189,000 | 13 | 630 |
| 2012-08-06 | 190,000 | 190,900 | 188,100 | 190,000 | 18 | 633.33 |
| 2012-08-03 | 190,000 | 191,000 | 187,500 | 187,500 | 23 | 625 |
| 2012-08-02 | 190,600 | 192,000 | 189,700 | 190,000 | 25 | 633.33 |
| 2012-08-01 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 633.33 |
| 2012-07-31 | 186,000 | 190,000 | 186,000 | 190,000 | 29 | 633.33 |
| 2012-07-30 | 189,000 | 189,000 | 187,000 | 188,900 | 8 | 629.67 |
| 2012-07-27 | 186,000 | 187,500 | 185,800 | 186,200 | 10 | 620.67 |
| 2012-07-26 | 186,100 | 186,100 | 184,000 | 185,600 | 28 | 618.67 |
| 2012-07-25 | 186,000 | 186,500 | 185,000 | 186,300 | 73 | 621 |
| 2012-07-24 | 187,000 | 187,500 | 186,400 | 186,400 | 38 | 621.33 |
| 2012-07-23 | 189,000 | 190,000 | 187,200 | 187,200 | 52 | 624 |
| 2012-07-20 | 189,000 | 189,100 | 187,700 | 189,000 | 30 | 630 |
| 2012-07-19 | 188,000 | 189,600 | 187,200 | 189,100 | 24 | 630.33 |
| 2012-07-18 | 188,000 | 190,000 | 186,400 | 190,000 | 51 | 633.33 |
| 2012-07-17 | 188,100 | 189,100 | 187,700 | 189,000 | 33 | 630 |
| 2012-07-13 | 190,000 | 190,000 | 188,600 | 188,800 | 24 | 629.33 |
| 2012-07-12 | 191,000 | 191,000 | 188,000 | 188,500 | 25 | 628.33 |
| 2012-07-11 | 192,500 | 192,500 | 190,000 | 190,300 | 11 | 634.33 |
| 2012-07-10 | 191,000 | 193,400 | 190,000 | 193,400 | 48 | 644.67 |
| 2012-07-09 | 189,800 | 191,000 | 187,500 | 191,000 | 24 | 636.67 |
| 2012-07-06 | 191,500 | 193,000 | 190,000 | 190,200 | 23 | 634 |
| 2012-07-05 | 194,300 | 195,000 | 191,500 | 191,500 | 25 | 638.33 |
| 2012-07-04 | 188,600 | 194,500 | 187,500 | 194,300 | 71 | 647.67 |
| 2012-07-03 | 186,600 | 192,000 | 186,600 | 189,400 | 60 | 631.33 |
| 2012-07-02 | 187,000 | 188,000 | 186,600 | 187,100 | 59 | 623.67 |
| 2012-06-29 | 184,200 | 185,500 | 183,500 | 185,500 | 56 | 618.33 |
| 2012-06-28 | 184,200 | 185,000 | 183,400 | 183,400 | 35 | 611.33 |
| 2012-06-27 | 184,200 | 184,400 | 183,100 | 183,600 | 44 | 612 |
| 2012-06-26 | 186,000 | 187,000 | 183,500 | 183,600 | 66 | 612 |
| 2012-06-25 | 187,500 | 189,000 | 186,500 | 186,600 | 48 | 622 |
| 2012-06-22 | 188,400 | 192,400 | 187,000 | 187,000 | 48 | 623.33 |
| 2012-06-21 | 190,800 | 190,800 | 187,800 | 188,400 | 44 | 628 |
| 2012-06-20 | 187,000 | 194,700 | 187,000 | 191,100 | 70 | 637 |
| 2012-06-19 | 187,500 | 191,000 | 187,500 | 187,700 | 31 | 625.67 |
| 2012-06-18 | 187,000 | 191,000 | 187,000 | 187,900 | 48 | 626.33 |
| 2012-06-15 | 185,500 | 187,300 | 184,500 | 187,000 | 29 | 623.33 |
| 2012-06-14 | 184,500 | 184,800 | 183,600 | 184,800 | 25 | 616 |
| 2012-06-13 | 184,500 | 190,000 | 182,500 | 182,700 | 95 | 609 |
| 2012-06-12 | 183,100 | 185,100 | 182,500 | 184,600 | 72 | 615.33 |
| 2012-06-11 | 185,200 | 185,200 | 183,400 | 183,400 | 28 | 611.33 |
| 2012-06-08 | 188,600 | 188,600 | 183,700 | 185,300 | 49 | 617.67 |
| 2012-06-07 | 186,100 | 186,100 | 183,200 | 185,800 | 39 | 619.33 |
| 2012-06-06 | 183,500 | 187,900 | 183,500 | 187,900 | 23 | 626.33 |
| 2012-06-05 | 185,600 | 185,600 | 182,600 | 183,100 | 39 | 610.33 |
| 2012-06-04 | 186,000 | 188,200 | 185,500 | 186,100 | 28 | 620.33 |
| 2012-06-01 | 188,000 | 188,200 | 186,000 | 186,000 | 30 | 620 |
| 2012-05-31 | 186,800 | 192,000 | 185,300 | 186,000 | 25 | 620 |
| 2012-05-30 | 187,000 | 194,800 | 184,200 | 194,800 | 36 | 649.33 |
| 2012-05-29 | 184,000 | 184,000 | 181,200 | 181,800 | 27 | 606 |
| 2012-05-28 | 186,200 | 187,800 | 185,100 | 185,400 | 36 | 618 |
| 2012-05-25 | 191,500 | 192,000 | 187,100 | 188,600 | 50 | 628.67 |
| 2012-05-24 | 192,200 | 193,000 | 191,000 | 193,000 | 14 | 643.33 |
| 2012-05-23 | 195,000 | 195,000 | 192,600 | 193,000 | 21 | 643.33 |
| 2012-05-22 | 193,100 | 197,000 | 193,100 | 197,000 | 13 | 656.67 |
| 2012-05-21 | 196,200 | 196,200 | 193,000 | 193,100 | 35 | 643.67 |
| 2012-05-18 | 198,100 | 198,800 | 192,800 | 196,100 | 35 | 653.67 |
| 2012-05-17 | 200,000 | 200,000 | 198,500 | 198,500 | 15 | 661.67 |
| 2012-05-16 | 201,000 | 202,400 | 200,000 | 201,000 | 13 | 670 |
| 2012-05-15 | 206,500 | 206,500 | 200,000 | 202,000 | 28 | 673.33 |
| 2012-05-14 | 214,000 | 214,000 | 205,600 | 206,800 | 17 | 689.33 |
| 2012-05-11 | 213,200 | 217,300 | 213,000 | 214,500 | 18 | 715 |
| 2012-05-10 | 218,800 | 218,800 | 215,000 | 217,000 | 9 | 723.33 |
| 2012-05-09 | 215,000 | 218,400 | 215,000 | 218,400 | 12 | 728 |
| 2012-05-08 | 218,000 | 218,000 | 215,100 | 217,000 | 9 | 723.33 |
| 2012-05-07 | 213,000 | 219,500 | 213,000 | 218,300 | 31 | 727.67 |
| 2012-05-02 | 220,000 | 220,000 | 213,500 | 217,100 | 22 | 723.67 |
| 2012-05-01 | 221,000 | 221,500 | 220,000 | 221,100 | 21 | 737 |
| 2012-04-27 | 220,000 | 221,000 | 215,500 | 221,000 | 47 | 736.67 |
| 2012-04-26 | 216,000 | 220,000 | 212,900 | 220,000 | 83 | 733.33 |
| 2012-04-25 | 211,000 | 217,500 | 208,000 | 216,000 | 120 | 720 |
| 2012-04-24 | 210,000 | 210,000 | 205,600 | 205,600 | 35 | 685.33 |
| 2012-04-23 | 211,500 | 214,100 | 208,000 | 210,000 | 39 | 700 |
| 2012-04-20 | 213,000 | 214,100 | 209,500 | 214,100 | 26 | 713.67 |
| 2012-04-19 | 213,000 | 214,000 | 209,600 | 213,900 | 31 | 713 |
| 2012-04-18 | 209,600 | 214,100 | 209,600 | 212,000 | 24 | 706.67 |
| 2012-04-17 | 213,000 | 214,000 | 209,000 | 213,900 | 44 | 713 |
| 2012-04-16 | 213,900 | 213,900 | 208,300 | 212,900 | 33 | 709.67 |
| 2012-04-13 | 214,000 | 214,000 | 209,000 | 212,000 | 23 | 706.67 |
| 2012-04-12 | 206,100 | 213,000 | 204,000 | 212,300 | 96 | 707.67 |
| 2012-04-11 | 203,300 | 203,300 | 202,300 | 202,500 | 14 | 675 |
| 2012-04-10 | 210,700 | 211,800 | 206,100 | 206,100 | 41 | 687 |
| 2012-04-09 | 210,100 | 213,000 | 203,600 | 209,100 | 86 | 697 |
| 2012-04-06 | 202,300 | 215,500 | 200,000 | 215,500 | 180 | 718.33 |
| 2012-04-05 | 199,900 | 202,300 | 199,800 | 202,300 | 81 | 674.33 |
| 2012-04-04 | 198,200 | 200,500 | 197,800 | 199,900 | 108 | 666.33 |
| 2012-04-03 | 197,800 | 200,500 | 197,800 | 198,800 | 28 | 662.67 |
| 2012-04-02 | 198,000 | 201,000 | 198,000 | 200,500 | 130 | 668.33 |
| 2012-03-30 | 198,100 | 198,500 | 197,200 | 198,000 | 60 | 660 |
| 2012-03-29 | 199,500 | 199,500 | 197,300 | 198,400 | 45 | 661.33 |
| 2012-03-28 | 200,000 | 200,400 | 196,400 | 199,700 | 286 | 665.67 |
| 2012-03-27 | 202,500 | 202,900 | 201,400 | 202,900 | 157 | 676.33 |
| 2012-03-26 | 203,500 | 203,500 | 202,100 | 202,500 | 113 | 675 |
| 2012-03-23 | 204,000 | 204,300 | 202,500 | 202,900 | 101 | 676.33 |
| 2012-03-22 | 204,000 | 204,400 | 203,500 | 204,400 | 50 | 681.33 |
| 2012-03-21 | 203,200 | 204,300 | 203,200 | 203,600 | 47 | 678.67 |
| 2012-03-19 | 204,400 | 205,200 | 202,600 | 204,500 | 104 | 681.67 |
| 2012-03-16 | 202,500 | 204,400 | 202,100 | 204,400 | 232 | 681.33 |
| 2012-03-15 | 203,200 | 204,400 | 203,200 | 203,200 | 187 | 677.33 |
| 2012-03-14 | 203,700 | 204,400 | 203,300 | 203,300 | 49 | 677.67 |
| 2012-03-13 | 203,900 | 204,000 | 203,500 | 203,500 | 47 | 678.33 |
| 2012-03-12 | 202,500 | 204,100 | 202,500 | 203,900 | 50 | 679.67 |
| 2012-03-09 | 203,600 | 203,800 | 202,200 | 202,500 | 60 | 675 |
| 2012-03-08 | 203,000 | 203,300 | 202,000 | 202,000 | 43 | 673.33 |
| 2012-03-07 | 202,000 | 203,000 | 201,900 | 202,000 | 23 | 673.33 |
| 2012-03-06 | 202,000 | 203,300 | 201,600 | 202,000 | 53 | 673.33 |
| 2012-03-05 | 202,000 | 203,000 | 201,600 | 202,000 | 31 | 673.33 |
| 2012-03-02 | 203,500 | 203,600 | 201,700 | 202,300 | 24 | 674.33 |
| 2012-03-01 | 203,500 | 203,500 | 201,600 | 201,600 | 40 | 672 |
| 2012-02-29 | 202,000 | 203,000 | 202,000 | 202,900 | 24 | 676.33 |
| 2012-02-28 | 203,000 | 203,500 | 201,600 | 201,600 | 46 | 672 |
| 2012-02-27 | 202,000 | 203,700 | 202,000 | 203,000 | 45 | 676.67 |
| 2012-02-24 | 200,100 | 202,000 | 200,100 | 202,000 | 34 | 673.33 |
| 2012-02-23 | 201,500 | 201,800 | 200,800 | 201,300 | 23 | 671 |
| 2012-02-22 | 200,700 | 201,700 | 200,500 | 201,300 | 25 | 671 |
| 2012-02-21 | 199,400 | 200,300 | 199,400 | 199,600 | 16 | 665.33 |
| 2012-02-20 | 201,700 | 201,700 | 199,000 | 199,200 | 22 | 664 |
| 2012-02-17 | 198,100 | 201,900 | 198,100 | 198,800 | 25 | 662.67 |
| 2012-02-16 | 198,700 | 199,700 | 198,000 | 198,000 | 41 | 660 |
| 2012-02-15 | 199,000 | 199,000 | 197,400 | 198,700 | 32 | 662.33 |
| 2012-02-14 | 196,000 | 197,000 | 196,000 | 197,000 | 13 | 656.67 |
| 2012-02-13 | 194,000 | 196,000 | 194,000 | 195,500 | 9 | 651.67 |
| 2012-02-10 | 194,200 | 196,000 | 194,000 | 194,000 | 25 | 646.67 |
| 2012-02-09 | 194,900 | 196,800 | 192,500 | 194,500 | 69 | 648.33 |
| 2012-02-08 | 196,200 | 198,900 | 195,000 | 198,000 | 39 | 660 |
| 2012-02-07 | 198,000 | 199,000 | 196,700 | 196,700 | 22 | 655.67 |
| 2012-02-06 | 197,000 | 199,000 | 197,000 | 198,500 | 19 | 661.67 |
| 2012-02-03 | 198,300 | 198,400 | 196,100 | 197,000 | 15 | 656.67 |
| 2012-02-02 | 198,200 | 198,200 | 196,800 | 196,800 | 62 | 656 |
| 2012-02-01 | 197,000 | 197,100 | 193,400 | 195,900 | 12 | 653 |
| 2012-01-31 | 195,600 | 195,600 | 192,800 | 195,100 | 12 | 650.33 |
| 2012-01-30 | 194,800 | 197,000 | 191,500 | 193,500 | 72 | 645 |
| 2012-01-27 | 197,000 | 201,100 | 197,000 | 198,800 | 76 | 662.67 |
| 2012-01-26 | 202,000 | 202,000 | 199,800 | 200,000 | 28 | 666.67 |
| 2012-01-25 | 198,400 | 202,000 | 197,200 | 202,000 | 64 | 673.33 |
| 2012-01-24 | 195,000 | 196,900 | 194,300 | 196,900 | 77 | 656.33 |
| 2012-01-23 | 193,900 | 194,900 | 193,900 | 194,300 | 22 | 647.67 |
| 2012-01-20 | 192,500 | 193,800 | 192,500 | 193,800 | 23 | 646 |
| 2012-01-19 | 192,700 | 192,700 | 191,000 | 192,500 | 55 | 641.67 |
| 2012-01-18 | 189,800 | 191,400 | 188,100 | 190,400 | 36 | 634.67 |
| 2012-01-17 | 188,000 | 189,800 | 187,000 | 189,800 | 9 | 632.67 |
| 2012-01-16 | 188,400 | 189,400 | 187,000 | 188,000 | 22 | 626.67 |
| 2012-01-13 | 189,000 | 189,000 | 187,600 | 188,300 | 28 | 627.67 |
| 2012-01-12 | 187,000 | 188,700 | 184,200 | 188,700 | 113 | 629 |
| 2012-01-11 | 182,000 | 189,000 | 182,000 | 189,000 | 48 | 630 |
| 2012-01-10 | 179,400 | 182,900 | 179,400 | 181,800 | 47 | 606 |
| 2012-01-06 | 179,700 | 179,900 | 179,000 | 179,200 | 263 | 597.33 |
| 2012-01-05 | 183,000 | 183,000 | 179,500 | 179,500 | 72 | 598.33 |
| 2012-01-04 | 183,500 | 186,000 | 183,500 | 185,000 | 21 | 616.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
