2762 (株)SANKO MARKETING FOODS 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 | 89,100 | 89,400 | 88,800 | 88,800 | 116 | 888 |
| 2012-12-27 | 88,400 | 89,300 | 88,400 | 89,300 | 177 | 893 |
| 2012-12-26 | 88,200 | 89,800 | 88,100 | 88,700 | 600 | 887 |
| 2012-12-25 | 91,000 | 91,700 | 90,800 | 91,700 | 577 | 917 |
| 2012-12-21 | 91,000 | 91,100 | 90,500 | 90,700 | 250 | 907 |
| 2012-12-20 | 91,000 | 91,200 | 90,500 | 91,100 | 263 | 911 |
| 2012-12-19 | 91,700 | 91,700 | 91,000 | 91,200 | 304 | 912 |
| 2012-12-18 | 92,300 | 92,300 | 91,300 | 91,800 | 249 | 918 |
| 2012-12-17 | 92,600 | 92,600 | 92,100 | 92,100 | 190 | 921 |
| 2012-12-14 | 92,500 | 92,600 | 92,200 | 92,600 | 91 | 926 |
| 2012-12-13 | 92,200 | 92,700 | 92,100 | 92,500 | 154 | 925 |
| 2012-12-12 | 92,400 | 92,400 | 92,000 | 92,200 | 112 | 922 |
| 2012-12-11 | 92,900 | 93,000 | 92,000 | 92,400 | 243 | 924 |
| 2012-12-10 | 93,600 | 93,800 | 93,300 | 93,300 | 207 | 933 |
| 2012-12-07 | 93,900 | 94,100 | 93,900 | 94,100 | 81 | 941 |
| 2012-12-06 | 94,000 | 94,200 | 93,800 | 94,200 | 88 | 942 |
| 2012-12-05 | 94,100 | 94,200 | 93,500 | 93,900 | 155 | 939 |
| 2012-12-04 | 94,500 | 94,600 | 94,100 | 94,200 | 141 | 942 |
| 2012-12-03 | 94,800 | 95,000 | 94,700 | 94,700 | 112 | 947 |
| 2012-11-30 | 95,300 | 95,400 | 94,600 | 94,700 | 111 | 947 |
| 2012-11-29 | 95,300 | 95,400 | 95,100 | 95,200 | 76 | 952 |
| 2012-11-28 | 95,100 | 95,400 | 95,000 | 95,300 | 81 | 953 |
| 2012-11-27 | 95,000 | 95,000 | 94,700 | 94,700 | 88 | 947 |
| 2012-11-26 | 94,300 | 94,800 | 94,100 | 94,800 | 116 | 948 |
| 2012-11-22 | 95,000 | 95,000 | 94,000 | 94,300 | 117 | 943 |
| 2012-11-21 | 95,300 | 95,300 | 94,300 | 95,000 | 99 | 950 |
| 2012-11-20 | 95,300 | 95,300 | 94,600 | 95,200 | 89 | 952 |
| 2012-11-19 | 94,500 | 95,400 | 94,200 | 95,300 | 137 | 953 |
| 2012-11-16 | 93,900 | 94,500 | 93,000 | 93,600 | 149 | 936 |
| 2012-11-15 | 92,000 | 92,900 | 91,800 | 92,600 | 73 | 926 |
| 2012-11-14 | 91,200 | 92,000 | 91,100 | 91,800 | 149 | 918 |
| 2012-11-13 | 92,000 | 92,300 | 90,000 | 91,000 | 267 | 910 |
| 2012-11-12 | 88,400 | 92,400 | 86,000 | 92,400 | 1,085 | 924 |
| 2012-11-09 | 97,100 | 97,400 | 96,200 | 97,400 | 88 | 974 |
| 2012-11-08 | 96,400 | 96,800 | 95,500 | 96,500 | 245 | 965 |
| 2012-11-07 | 99,000 | 99,100 | 97,000 | 97,500 | 213 | 975 |
| 2012-11-06 | 99,500 | 99,700 | 98,700 | 98,900 | 161 | 989 |
| 2012-11-05 | 99,500 | 99,700 | 99,000 | 99,500 | 135 | 995 |
| 2012-11-02 | 98,700 | 99,500 | 98,600 | 99,500 | 206 | 995 |
| 2012-11-01 | 98,000 | 98,600 | 97,600 | 98,600 | 127 | 986 |
| 2012-10-31 | 98,100 | 98,100 | 97,100 | 97,500 | 62 | 975 |
| 2012-10-30 | 97,900 | 98,400 | 97,100 | 97,100 | 163 | 971 |
| 2012-10-29 | 98,000 | 98,400 | 96,900 | 97,800 | 232 | 978 |
| 2012-10-26 | 96,200 | 96,600 | 95,900 | 96,600 | 156 | 966 |
| 2012-10-25 | 95,000 | 95,900 | 94,900 | 95,500 | 90 | 955 |
| 2012-10-24 | 94,900 | 95,000 | 94,400 | 95,000 | 76 | 950 |
| 2012-10-23 | 94,500 | 95,200 | 94,500 | 94,800 | 108 | 948 |
| 2012-10-22 | 94,500 | 95,000 | 94,300 | 95,000 | 79 | 950 |
| 2012-10-19 | 94,500 | 94,500 | 94,100 | 94,200 | 65 | 942 |
| 2012-10-18 | 94,800 | 94,800 | 93,600 | 93,700 | 92 | 937 |
| 2012-10-17 | 94,500 | 95,300 | 94,500 | 94,500 | 175 | 945 |
| 2012-10-16 | 94,400 | 94,700 | 93,800 | 94,500 | 117 | 945 |
| 2012-10-15 | 94,000 | 94,200 | 93,500 | 93,500 | 114 | 935 |
| 2012-10-12 | 93,800 | 94,200 | 93,600 | 94,000 | 85 | 940 |
| 2012-10-11 | 93,500 | 94,100 | 93,400 | 93,900 | 73 | 939 |
| 2012-10-10 | 94,300 | 94,300 | 93,000 | 93,400 | 225 | 934 |
| 2012-10-09 | 93,900 | 94,100 | 93,000 | 93,700 | 152 | 937 |
| 2012-10-05 | 92,500 | 93,300 | 92,200 | 93,300 | 120 | 933 |
| 2012-10-04 | 92,400 | 92,800 | 92,100 | 92,300 | 99 | 923 |
| 2012-10-03 | 92,000 | 92,400 | 91,700 | 92,400 | 147 | 924 |
| 2012-10-02 | 91,200 | 91,500 | 91,100 | 91,500 | 79 | 915 |
| 2012-10-01 | 91,300 | 91,300 | 91,000 | 91,000 | 118 | 910 |
| 2012-09-28 | 91,500 | 91,500 | 90,900 | 91,000 | 140 | 910 |
| 2012-09-27 | 91,000 | 91,000 | 90,900 | 91,000 | 106 | 910 |
| 2012-09-26 | 91,200 | 91,400 | 90,900 | 91,000 | 135 | 910 |
| 2012-09-25 | 91,000 | 91,000 | 90,600 | 90,900 | 136 | 909 |
| 2012-09-24 | 91,000 | 91,000 | 90,700 | 91,000 | 160 | 910 |
| 2012-09-21 | 91,100 | 91,400 | 91,100 | 91,100 | 78 | 911 |
| 2012-09-20 | 91,000 | 91,000 | 90,900 | 90,900 | 39 | 909 |
| 2012-09-19 | 91,000 | 91,000 | 90,700 | 90,700 | 60 | 907 |
| 2012-09-18 | 91,000 | 91,400 | 90,800 | 90,900 | 115 | 909 |
| 2012-09-14 | 91,400 | 91,600 | 90,800 | 91,000 | 183 | 910 |
| 2012-09-13 | 91,800 | 91,900 | 91,100 | 91,400 | 151 | 914 |
| 2012-09-12 | 91,600 | 92,000 | 91,500 | 91,800 | 71 | 918 |
| 2012-09-11 | 91,300 | 91,500 | 91,100 | 91,200 | 47 | 912 |
| 2012-09-10 | 91,700 | 91,700 | 91,100 | 91,100 | 65 | 911 |
| 2012-09-07 | 91,100 | 91,200 | 91,000 | 91,000 | 13 | 910 |
| 2012-09-06 | 91,000 | 91,100 | 90,800 | 90,900 | 39 | 909 |
| 2012-09-05 | 91,100 | 91,300 | 90,800 | 91,100 | 54 | 911 |
| 2012-09-04 | 91,600 | 91,600 | 91,000 | 91,000 | 64 | 910 |
| 2012-09-03 | 91,400 | 91,400 | 91,000 | 91,200 | 39 | 912 |
| 2012-08-31 | 91,500 | 91,500 | 90,600 | 90,800 | 68 | 908 |
| 2012-08-30 | 90,700 | 91,400 | 90,700 | 91,200 | 85 | 912 |
| 2012-08-29 | 90,500 | 90,600 | 89,800 | 90,500 | 66 | 905 |
| 2012-08-28 | 89,500 | 90,400 | 89,300 | 90,000 | 79 | 900 |
| 2012-08-27 | 89,200 | 89,600 | 89,000 | 89,300 | 49 | 893 |
| 2012-08-24 | 89,300 | 89,300 | 88,800 | 89,000 | 93 | 890 |
| 2012-08-23 | 89,100 | 89,700 | 88,800 | 89,300 | 131 | 893 |
| 2012-08-22 | 90,500 | 90,500 | 88,500 | 89,100 | 359 | 891 |
| 2012-08-21 | 90,400 | 90,600 | 90,300 | 90,600 | 65 | 906 |
| 2012-08-20 | 91,300 | 91,500 | 90,200 | 90,300 | 126 | 903 |
| 2012-08-17 | 90,600 | 90,900 | 90,100 | 90,300 | 187 | 903 |
| 2012-08-16 | 91,300 | 91,700 | 90,500 | 90,500 | 133 | 905 |
| 2012-08-15 | 91,800 | 92,000 | 90,800 | 90,900 | 174 | 909 |
| 2012-08-14 | 91,200 | 92,200 | 91,200 | 92,000 | 227 | 920 |
| 2012-08-13 | 92,600 | 92,700 | 90,300 | 91,800 | 482 | 918 |
| 2012-08-10 | 96,900 | 98,000 | 96,300 | 97,100 | 118 | 971 |
| 2012-08-09 | 96,000 | 96,400 | 95,400 | 96,200 | 57 | 962 |
| 2012-08-08 | 95,500 | 96,300 | 94,700 | 95,700 | 68 | 957 |
| 2012-08-07 | 94,700 | 95,500 | 94,400 | 95,500 | 74 | 955 |
| 2012-08-06 | 94,900 | 94,900 | 93,800 | 94,300 | 81 | 943 |
| 2012-08-03 | 93,400 | 93,500 | 92,000 | 93,000 | 47 | 930 |
| 2012-08-02 | 93,000 | 93,400 | 92,900 | 93,400 | 27 | 934 |
| 2012-08-01 | 93,000 | 93,300 | 92,300 | 92,900 | 70 | 929 |
| 2012-07-31 | 92,600 | 92,800 | 91,700 | 92,600 | 19 | 926 |
| 2012-07-30 | 90,400 | 91,900 | 90,400 | 91,600 | 46 | 916 |
| 2012-07-27 | 90,000 | 90,900 | 89,900 | 90,200 | 28 | 902 |
| 2012-07-26 | 90,000 | 90,000 | 87,500 | 89,600 | 74 | 896 |
| 2012-07-25 | 90,000 | 90,400 | 88,800 | 88,800 | 75 | 888 |
| 2012-07-24 | 90,200 | 90,500 | 90,000 | 90,100 | 82 | 901 |
| 2012-07-23 | 91,700 | 91,700 | 90,200 | 90,300 | 42 | 903 |
| 2012-07-20 | 92,400 | 92,400 | 91,600 | 91,700 | 36 | 917 |
| 2012-07-19 | 91,100 | 92,200 | 90,500 | 91,700 | 83 | 917 |
| 2012-07-18 | 92,000 | 92,100 | 91,400 | 91,900 | 88 | 919 |
| 2012-07-17 | 95,000 | 95,000 | 92,600 | 93,000 | 122 | 930 |
| 2012-07-13 | 95,100 | 95,500 | 95,100 | 95,200 | 33 | 952 |
| 2012-07-12 | 96,100 | 96,100 | 95,300 | 96,000 | 90 | 960 |
| 2012-07-11 | 97,200 | 97,200 | 96,300 | 96,700 | 97 | 967 |
| 2012-07-10 | 97,500 | 97,600 | 97,000 | 97,300 | 62 | 973 |
| 2012-07-09 | 97,000 | 97,600 | 96,700 | 97,600 | 61 | 976 |
| 2012-07-06 | 97,300 | 97,300 | 96,600 | 97,000 | 63 | 970 |
| 2012-07-05 | 96,300 | 97,600 | 96,000 | 97,300 | 64 | 973 |
| 2012-07-04 | 98,100 | 98,300 | 96,900 | 96,900 | 137 | 969 |
| 2012-07-03 | 98,500 | 98,800 | 98,400 | 98,400 | 68 | 984 |
| 2012-07-02 | 99,500 | 99,500 | 98,300 | 98,500 | 83 | 985 |
| 2012-06-29 | 99,400 | 99,800 | 99,200 | 99,500 | 107 | 995 |
| 2012-06-28 | 100,000 | 100,400 | 99,100 | 99,300 | 164 | 993 |
| 2012-06-27 | 94,500 | 101,200 | 94,500 | 101,000 | 817 | 1,010 |
| 2012-06-26 | 99,500 | 99,500 | 97,500 | 97,500 | 573 | 975 |
| 2012-06-25 | 100,000 | 100,100 | 99,800 | 99,900 | 264 | 999 |
| 2012-06-22 | 99,800 | 100,100 | 99,000 | 99,900 | 315 | 999 |
| 2012-06-21 | 100,200 | 100,300 | 99,900 | 100,000 | 163 | 1,000 |
| 2012-06-20 | 99,800 | 100,400 | 99,600 | 100,300 | 182 | 1,003 |
| 2012-06-19 | 100,800 | 101,300 | 99,500 | 99,800 | 265 | 998 |
| 2012-06-18 | 101,900 | 101,900 | 100,500 | 100,800 | 189 | 1,008 |
| 2012-06-15 | 102,000 | 102,100 | 101,200 | 102,000 | 83 | 1,020 |
| 2012-06-14 | 103,200 | 103,200 | 101,900 | 102,500 | 83 | 1,025 |
| 2012-06-13 | 102,800 | 103,200 | 102,600 | 103,200 | 60 | 1,032 |
| 2012-06-12 | 102,800 | 103,300 | 102,700 | 102,700 | 77 | 1,027 |
| 2012-06-11 | 103,400 | 104,500 | 103,200 | 103,800 | 169 | 1,038 |
| 2012-06-08 | 104,000 | 104,000 | 102,500 | 103,900 | 90 | 1,039 |
| 2012-06-07 | 102,500 | 103,800 | 102,500 | 103,700 | 171 | 1,037 |
| 2012-06-06 | 101,100 | 102,400 | 100,700 | 101,900 | 123 | 1,019 |
| 2012-06-05 | 99,600 | 100,700 | 99,400 | 99,700 | 83 | 997 |
| 2012-06-04 | 100,300 | 101,000 | 99,800 | 99,900 | 173 | 999 |
| 2012-06-01 | 103,100 | 103,500 | 102,200 | 102,300 | 97 | 1,023 |
| 2012-05-31 | 103,500 | 103,500 | 102,000 | 103,000 | 102 | 1,030 |
| 2012-05-30 | 103,500 | 103,900 | 102,400 | 103,900 | 94 | 1,039 |
| 2012-05-29 | 100,600 | 103,500 | 100,300 | 102,200 | 208 | 1,022 |
| 2012-05-28 | 99,000 | 100,000 | 98,800 | 100,000 | 117 | 1,000 |
| 2012-05-25 | 98,100 | 99,200 | 98,100 | 98,700 | 36 | 987 |
| 2012-05-24 | 98,500 | 99,200 | 98,200 | 99,200 | 86 | 992 |
| 2012-05-23 | 98,900 | 99,500 | 98,000 | 98,300 | 77 | 983 |
| 2012-05-22 | 99,700 | 99,700 | 97,200 | 98,900 | 93 | 989 |
| 2012-05-21 | 97,800 | 98,800 | 96,000 | 98,700 | 115 | 987 |
| 2012-05-18 | 96,900 | 98,500 | 96,000 | 98,200 | 134 | 982 |
| 2012-05-17 | 96,000 | 98,500 | 95,800 | 98,400 | 220 | 984 |
| 2012-05-16 | 91,100 | 95,500 | 91,100 | 94,800 | 165 | 948 |
| 2012-05-15 | 92,600 | 93,500 | 89,500 | 92,600 | 503 | 926 |
| 2012-05-14 | 97,800 | 99,000 | 95,600 | 95,600 | 360 | 956 |
| 2012-05-11 | 105,300 | 107,100 | 100,000 | 101,400 | 288 | 1,014 |
| 2012-05-10 | 105,600 | 106,200 | 104,800 | 106,200 | 126 | 1,062 |
| 2012-05-09 | 106,200 | 107,200 | 105,700 | 106,100 | 104 | 1,061 |
| 2012-05-08 | 107,000 | 108,000 | 106,600 | 106,900 | 116 | 1,069 |
| 2012-05-07 | 108,400 | 108,400 | 104,200 | 107,600 | 205 | 1,076 |
| 2012-05-02 | 107,000 | 109,000 | 106,100 | 108,500 | 260 | 1,085 |
| 2012-05-01 | 104,800 | 107,000 | 104,000 | 105,800 | 207 | 1,058 |
| 2012-04-27 | 106,600 | 107,900 | 105,100 | 105,100 | 245 | 1,051 |
| 2012-04-26 | 109,500 | 109,500 | 105,000 | 106,000 | 196 | 1,060 |
| 2012-04-25 | 105,700 | 109,600 | 105,700 | 108,500 | 216 | 1,085 |
| 2012-04-24 | 104,000 | 105,700 | 103,400 | 104,700 | 174 | 1,047 |
| 2012-04-23 | 107,300 | 107,500 | 104,100 | 105,600 | 217 | 1,056 |
| 2012-04-20 | 110,300 | 110,300 | 105,700 | 107,200 | 409 | 1,072 |
| 2012-04-19 | 111,000 | 111,400 | 109,900 | 110,500 | 321 | 1,105 |
| 2012-04-18 | 109,000 | 110,000 | 107,800 | 109,800 | 423 | 1,098 |
| 2012-04-17 | 104,500 | 108,800 | 104,400 | 107,400 | 453 | 1,074 |
| 2012-04-16 | 102,500 | 104,500 | 101,800 | 104,500 | 248 | 1,045 |
| 2012-04-13 | 100,800 | 102,900 | 100,700 | 102,400 | 159 | 1,024 |
| 2012-04-12 | 100,600 | 101,000 | 100,200 | 100,500 | 99 | 1,005 |
| 2012-04-11 | 99,600 | 100,500 | 99,500 | 100,000 | 142 | 1,000 |
| 2012-04-10 | 99,500 | 100,600 | 99,500 | 100,000 | 153 | 1,000 |
| 2012-04-09 | 99,900 | 100,600 | 99,500 | 100,000 | 219 | 1,000 |
| 2012-04-06 | 100,500 | 101,600 | 99,000 | 101,500 | 224 | 1,015 |
| 2012-04-05 | 103,000 | 104,600 | 100,200 | 101,600 | 491 | 1,016 |
| 2012-04-04 | 104,200 | 107,200 | 102,000 | 104,600 | 786 | 1,046 |
| 2012-04-03 | 97,000 | 101,800 | 97,000 | 100,500 | 691 | 1,005 |
| 2012-04-02 | 93,700 | 96,500 | 93,700 | 96,200 | 310 | 962 |
| 2012-03-30 | 92,900 | 93,300 | 92,500 | 93,200 | 116 | 932 |
| 2012-03-29 | 93,400 | 93,700 | 91,600 | 92,400 | 205 | 924 |
| 2012-03-28 | 90,300 | 93,500 | 90,300 | 92,400 | 425 | 924 |
| 2012-03-27 | 88,400 | 90,400 | 88,200 | 90,000 | 357 | 900 |
| 2012-03-26 | 88,000 | 88,200 | 87,600 | 88,200 | 138 | 882 |
| 2012-03-23 | 87,500 | 87,600 | 87,200 | 87,500 | 66 | 875 |
| 2012-03-22 | 87,300 | 87,300 | 87,200 | 87,300 | 65 | 873 |
| 2012-03-21 | 87,500 | 87,700 | 87,300 | 87,500 | 57 | 875 |
| 2012-03-19 | 87,400 | 87,500 | 87,200 | 87,400 | 148 | 874 |
| 2012-03-16 | 87,800 | 87,800 | 87,200 | 87,400 | 72 | 874 |
| 2012-03-15 | 87,600 | 87,900 | 87,300 | 87,300 | 58 | 873 |
| 2012-03-14 | 87,200 | 87,600 | 87,200 | 87,500 | 74 | 875 |
| 2012-03-13 | 87,500 | 87,800 | 87,000 | 87,100 | 69 | 871 |
| 2012-03-12 | 87,500 | 87,600 | 87,000 | 87,500 | 117 | 875 |
| 2012-03-09 | 86,500 | 88,200 | 86,500 | 87,500 | 443 | 875 |
| 2012-03-08 | 87,400 | 88,700 | 87,400 | 88,300 | 81 | 883 |
| 2012-03-07 | 87,600 | 88,000 | 87,000 | 87,400 | 115 | 874 |
| 2012-03-06 | 87,800 | 88,900 | 87,600 | 87,900 | 163 | 879 |
| 2012-03-05 | 86,200 | 87,500 | 86,200 | 87,000 | 159 | 870 |
| 2012-03-02 | 86,100 | 86,400 | 85,900 | 86,200 | 87 | 862 |
| 2012-03-01 | 86,300 | 86,300 | 85,200 | 85,900 | 142 | 859 |
| 2012-02-29 | 86,500 | 86,600 | 86,200 | 86,200 | 65 | 862 |
| 2012-02-28 | 86,400 | 86,500 | 85,800 | 86,300 | 60 | 863 |
| 2012-02-27 | 86,300 | 86,500 | 85,600 | 86,500 | 203 | 865 |
| 2012-02-24 | 85,800 | 86,200 | 85,600 | 86,100 | 146 | 861 |
| 2012-02-23 | 86,000 | 86,000 | 85,700 | 85,800 | 69 | 858 |
| 2012-02-22 | 86,000 | 86,100 | 85,600 | 85,900 | 100 | 859 |
| 2012-02-21 | 86,000 | 86,200 | 85,700 | 86,100 | 79 | 861 |
| 2012-02-20 | 86,000 | 86,100 | 85,700 | 86,000 | 69 | 860 |
| 2012-02-17 | 85,900 | 86,200 | 85,800 | 86,000 | 60 | 860 |
| 2012-02-16 | 86,000 | 86,300 | 85,900 | 86,000 | 39 | 860 |
| 2012-02-15 | 86,500 | 86,600 | 85,900 | 86,000 | 51 | 860 |
| 2012-02-14 | 86,100 | 86,500 | 86,000 | 86,000 | 106 | 860 |
| 2012-02-13 | 86,300 | 86,300 | 85,900 | 86,100 | 68 | 861 |
| 2012-02-10 | 86,000 | 86,400 | 85,800 | 86,000 | 98 | 860 |
| 2012-02-09 | 86,000 | 86,100 | 85,700 | 86,000 | 60 | 860 |
| 2012-02-08 | 86,200 | 86,200 | 85,600 | 85,600 | 38 | 856 |
| 2012-02-07 | 85,500 | 86,100 | 85,500 | 86,000 | 33 | 860 |
| 2012-02-06 | 86,000 | 86,300 | 85,700 | 86,000 | 129 | 860 |
| 2012-02-03 | 85,200 | 85,900 | 85,200 | 85,500 | 86 | 855 |
| 2012-02-02 | 84,100 | 85,700 | 84,100 | 84,900 | 86 | 849 |
| 2012-02-01 | 85,800 | 85,900 | 84,900 | 85,200 | 80 | 852 |
| 2012-01-31 | 83,400 | 85,500 | 82,600 | 84,600 | 200 | 846 |
| 2012-01-30 | 83,000 | 83,400 | 82,000 | 83,200 | 94 | 832 |
| 2012-01-27 | 81,400 | 82,900 | 81,300 | 82,900 | 64 | 829 |
| 2012-01-26 | 81,900 | 82,300 | 81,400 | 81,400 | 37 | 814 |
| 2012-01-25 | 82,100 | 82,500 | 82,000 | 82,000 | 35 | 820 |
| 2012-01-24 | 82,000 | 82,300 | 81,300 | 82,000 | 50 | 820 |
| 2012-01-23 | 82,000 | 82,500 | 81,800 | 81,900 | 52 | 819 |
| 2012-01-20 | 81,100 | 81,500 | 80,200 | 81,300 | 99 | 813 |
| 2012-01-19 | 82,000 | 82,600 | 80,000 | 80,800 | 115 | 808 |
| 2012-01-18 | 83,000 | 83,300 | 81,000 | 82,500 | 163 | 825 |
| 2012-01-17 | 83,600 | 84,400 | 83,200 | 83,900 | 84 | 839 |
| 2012-01-16 | 84,300 | 84,300 | 83,700 | 84,100 | 37 | 841 |
| 2012-01-13 | 83,900 | 84,900 | 83,800 | 84,800 | 50 | 848 |
| 2012-01-12 | 85,000 | 85,100 | 84,000 | 84,900 | 46 | 849 |
| 2012-01-11 | 84,900 | 85,300 | 84,500 | 85,000 | 100 | 850 |
| 2012-01-10 | 83,800 | 85,000 | 83,800 | 84,900 | 75 | 849 |
| 2012-01-06 | 84,500 | 85,500 | 82,900 | 83,800 | 209 | 838 |
| 2012-01-05 | 83,000 | 84,700 | 83,000 | 84,600 | 176 | 846 |
| 2012-01-04 | 81,800 | 83,300 | 81,800 | 83,000 | 199 | 830 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
