2796 ファーマライズホールディングス(株) 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 | 52,600 | 52,900 | 52,600 | 52,900 | 72 | 529 |
| 2012-12-27 | 53,100 | 53,200 | 52,400 | 53,000 | 216 | 530 |
| 2012-12-26 | 52,900 | 53,200 | 52,700 | 52,900 | 61 | 529 |
| 2012-12-25 | 52,800 | 53,300 | 52,700 | 52,900 | 150 | 529 |
| 2012-12-21 | 52,400 | 53,200 | 52,400 | 52,800 | 54 | 528 |
| 2012-12-20 | 53,500 | 53,500 | 52,200 | 52,800 | 135 | 528 |
| 2012-12-19 | 54,100 | 54,400 | 53,000 | 53,000 | 285 | 530 |
| 2012-12-18 | 54,100 | 54,100 | 53,300 | 53,900 | 147 | 539 |
| 2012-12-17 | 52,500 | 53,300 | 52,200 | 53,100 | 204 | 531 |
| 2012-12-14 | 51,900 | 52,400 | 51,900 | 52,400 | 72 | 524 |
| 2012-12-13 | 52,000 | 52,000 | 51,700 | 51,800 | 53 | 518 |
| 2012-12-12 | 52,100 | 52,200 | 51,700 | 52,000 | 52 | 520 |
| 2012-12-11 | 51,800 | 52,000 | 51,600 | 52,000 | 22 | 520 |
| 2012-12-10 | 52,000 | 52,200 | 51,600 | 52,200 | 69 | 522 |
| 2012-12-07 | 51,800 | 52,000 | 51,400 | 52,000 | 97 | 520 |
| 2012-12-06 | 52,000 | 52,200 | 51,700 | 52,000 | 76 | 520 |
| 2012-12-05 | 52,400 | 52,400 | 51,500 | 52,200 | 110 | 522 |
| 2012-12-04 | 52,100 | 52,400 | 51,900 | 52,400 | 79 | 524 |
| 2012-12-03 | 52,300 | 52,300 | 51,600 | 52,100 | 97 | 521 |
| 2012-11-30 | 52,500 | 52,500 | 51,900 | 52,300 | 107 | 523 |
| 2012-11-29 | 52,100 | 52,700 | 51,900 | 52,700 | 93 | 527 |
| 2012-11-28 | 51,700 | 52,700 | 51,500 | 52,000 | 312 | 520 |
| 2012-11-27 | 53,000 | 53,500 | 52,600 | 53,500 | 198 | 535 |
| 2012-11-26 | 53,700 | 53,800 | 52,900 | 53,000 | 167 | 530 |
| 2012-11-22 | 53,700 | 53,700 | 53,100 | 53,400 | 92 | 534 |
| 2012-11-21 | 53,500 | 53,800 | 53,100 | 53,700 | 69 | 537 |
| 2012-11-20 | 53,400 | 53,700 | 52,800 | 53,400 | 94 | 534 |
| 2012-11-19 | 53,000 | 53,700 | 52,500 | 53,700 | 222 | 537 |
| 2012-11-16 | 53,600 | 53,700 | 52,600 | 52,700 | 112 | 527 |
| 2012-11-15 | 54,200 | 54,200 | 53,400 | 53,900 | 44 | 539 |
| 2012-11-14 | 54,600 | 54,600 | 53,000 | 54,500 | 82 | 545 |
| 2012-11-13 | 53,100 | 55,300 | 53,100 | 54,300 | 111 | 543 |
| 2012-11-12 | 54,000 | 54,000 | 51,100 | 53,800 | 219 | 538 |
| 2012-11-09 | 53,900 | 54,200 | 53,500 | 54,200 | 57 | 542 |
| 2012-11-08 | 53,200 | 54,600 | 52,500 | 54,600 | 305 | 546 |
| 2012-11-07 | 52,900 | 53,100 | 52,000 | 52,700 | 142 | 527 |
| 2012-11-06 | 52,700 | 52,700 | 51,700 | 52,000 | 56 | 520 |
| 2012-11-05 | 51,900 | 52,300 | 51,600 | 52,200 | 60 | 522 |
| 2012-11-02 | 51,800 | 51,900 | 51,100 | 51,900 | 64 | 519 |
| 2012-11-01 | 51,100 | 51,700 | 50,700 | 51,500 | 88 | 515 |
| 2012-10-31 | 51,500 | 51,700 | 50,600 | 51,700 | 167 | 517 |
| 2012-10-30 | 51,900 | 52,000 | 51,400 | 51,700 | 106 | 517 |
| 2012-10-29 | 51,900 | 52,000 | 51,200 | 51,900 | 161 | 519 |
| 2012-10-26 | 51,300 | 52,000 | 51,200 | 51,700 | 54 | 517 |
| 2012-10-25 | 51,800 | 52,400 | 51,100 | 51,500 | 101 | 515 |
| 2012-10-24 | 52,000 | 52,700 | 50,600 | 52,700 | 203 | 527 |
| 2012-10-23 | 53,600 | 54,400 | 51,700 | 53,000 | 946 | 530 |
| 2012-10-22 | 54,600 | 54,600 | 54,600 | 54,600 | 477 | 546 |
| 2012-10-19 | 47,400 | 47,600 | 47,300 | 47,600 | 114 | 476 |
| 2012-10-18 | 47,350 | 47,350 | 47,050 | 47,250 | 104 | 472.50 |
| 2012-10-17 | 46,950 | 47,500 | 46,650 | 46,950 | 174 | 469.50 |
| 2012-10-16 | 47,000 | 47,400 | 46,000 | 46,600 | 739 | 466 |
| 2012-10-15 | 52,800 | 53,000 | 51,800 | 52,400 | 95 | 524 |
| 2012-10-12 | 51,300 | 52,800 | 51,200 | 52,800 | 139 | 528 |
| 2012-10-11 | 51,200 | 51,300 | 50,900 | 51,300 | 45 | 513 |
| 2012-10-10 | 50,600 | 51,000 | 50,300 | 51,000 | 161 | 510 |
| 2012-10-09 | 51,500 | 51,500 | 50,500 | 50,700 | 149 | 507 |
| 2012-10-05 | 50,800 | 51,300 | 50,700 | 51,300 | 56 | 513 |
| 2012-10-04 | 50,500 | 51,300 | 50,100 | 50,800 | 101 | 508 |
| 2012-10-03 | 49,450 | 50,100 | 49,450 | 50,100 | 21 | 501 |
| 2012-10-02 | 49,900 | 50,700 | 49,050 | 49,400 | 135 | 494 |
| 2012-10-01 | 50,400 | 50,400 | 49,900 | 49,900 | 73 | 499 |
| 2012-09-28 | 50,800 | 50,800 | 50,200 | 50,200 | 46 | 502 |
| 2012-09-27 | 50,000 | 51,000 | 49,600 | 51,000 | 75 | 510 |
| 2012-09-26 | 49,800 | 50,300 | 49,400 | 50,000 | 53 | 500 |
| 2012-09-25 | 51,900 | 51,900 | 49,850 | 50,000 | 150 | 500 |
| 2012-09-24 | 51,400 | 51,400 | 50,600 | 50,900 | 75 | 509 |
| 2012-09-21 | 51,000 | 51,300 | 50,500 | 51,300 | 43 | 513 |
| 2012-09-20 | 51,500 | 51,700 | 50,500 | 51,000 | 57 | 510 |
| 2012-09-19 | 51,800 | 51,800 | 50,700 | 51,500 | 105 | 515 |
| 2012-09-18 | 49,350 | 52,000 | 49,000 | 50,200 | 270 | 502 |
| 2012-09-14 | 48,100 | 48,900 | 48,100 | 48,900 | 61 | 489 |
| 2012-09-13 | 48,100 | 48,300 | 47,800 | 48,200 | 33 | 482 |
| 2012-09-12 | 48,300 | 48,300 | 47,700 | 48,300 | 11 | 483 |
| 2012-09-11 | 48,100 | 48,100 | 47,800 | 48,100 | 22 | 481 |
| 2012-09-10 | 48,050 | 48,050 | 47,700 | 48,000 | 20 | 480 |
| 2012-09-07 | 48,350 | 48,500 | 47,850 | 47,900 | 75 | 479 |
| 2012-09-06 | 48,600 | 48,600 | 48,250 | 48,300 | 37 | 483 |
| 2012-09-05 | 49,000 | 49,000 | 48,450 | 48,750 | 40 | 487.50 |
| 2012-09-04 | 49,000 | 49,100 | 48,800 | 49,000 | 63 | 490 |
| 2012-09-03 | 48,950 | 49,000 | 48,600 | 49,000 | 32 | 490 |
| 2012-08-31 | 49,000 | 49,300 | 48,600 | 48,600 | 113 | 486 |
| 2012-08-30 | 49,000 | 49,100 | 48,650 | 49,100 | 38 | 491 |
| 2012-08-29 | 48,900 | 49,300 | 48,750 | 49,000 | 32 | 490 |
| 2012-08-28 | 49,050 | 49,400 | 48,900 | 49,000 | 44 | 490 |
| 2012-08-27 | 49,700 | 49,700 | 49,200 | 49,600 | 26 | 496 |
| 2012-08-24 | 48,900 | 49,400 | 48,700 | 49,400 | 87 | 494 |
| 2012-08-23 | 48,250 | 48,750 | 48,250 | 48,650 | 32 | 486.50 |
| 2012-08-22 | 48,700 | 48,750 | 48,300 | 48,400 | 48 | 484 |
| 2012-08-21 | 48,600 | 48,750 | 48,100 | 48,750 | 43 | 487.50 |
| 2012-08-20 | 48,550 | 48,600 | 48,000 | 48,550 | 60 | 485.50 |
| 2012-08-17 | 48,250 | 48,500 | 47,800 | 48,350 | 69 | 483.50 |
| 2012-08-16 | 48,700 | 48,700 | 48,000 | 48,050 | 63 | 480.50 |
| 2012-08-15 | 48,950 | 49,200 | 47,950 | 48,350 | 79 | 483.50 |
| 2012-08-14 | 47,450 | 48,300 | 46,900 | 48,300 | 118 | 483 |
| 2012-08-13 | 47,000 | 47,200 | 46,100 | 46,800 | 106 | 468 |
| 2012-08-10 | 45,300 | 45,300 | 44,500 | 44,850 | 128 | 448.50 |
| 2012-08-09 | 45,150 | 45,450 | 45,150 | 45,250 | 25 | 452.50 |
| 2012-08-08 | 45,900 | 46,350 | 45,100 | 45,150 | 75 | 451.50 |
| 2012-08-07 | 46,700 | 46,700 | 44,500 | 45,050 | 330 | 450.50 |
| 2012-08-06 | 47,300 | 47,400 | 46,400 | 46,750 | 92 | 467.50 |
| 2012-08-03 | 47,450 | 47,450 | 46,000 | 46,300 | 203 | 463 |
| 2012-08-02 | 47,950 | 48,000 | 46,900 | 47,550 | 351 | 475.50 |
| 2012-08-01 | 49,700 | 49,700 | 47,500 | 48,800 | 481 | 488 |
| 2012-07-31 | 50,800 | 50,800 | 49,100 | 50,000 | 133 | 500 |
| 2012-07-30 | 51,500 | 51,800 | 50,100 | 50,200 | 82 | 502 |
| 2012-07-27 | 51,500 | 51,700 | 50,700 | 51,500 | 27 | 515 |
| 2012-07-26 | 50,100 | 51,000 | 49,600 | 50,900 | 107 | 509 |
| 2012-07-25 | 52,300 | 52,300 | 50,100 | 50,100 | 138 | 501 |
| 2012-07-24 | 51,400 | 52,300 | 50,000 | 52,300 | 213 | 523 |
| 2012-07-23 | 53,500 | 54,000 | 52,300 | 52,300 | 154 | 523 |
| 2012-07-20 | 55,800 | 55,800 | 53,500 | 55,000 | 75 | 550 |
| 2012-07-19 | 54,100 | 55,500 | 53,500 | 55,000 | 119 | 550 |
| 2012-07-18 | 54,200 | 55,000 | 52,500 | 53,700 | 234 | 537 |
| 2012-07-17 | 58,500 | 58,500 | 54,000 | 54,700 | 745 | 547 |
| 2012-07-13 | 60,100 | 63,400 | 60,100 | 62,400 | 216 | 624 |
| 2012-07-12 | 60,100 | 60,800 | 60,000 | 60,800 | 66 | 608 |
| 2012-07-11 | 60,000 | 60,300 | 59,900 | 60,200 | 40 | 602 |
| 2012-07-10 | 60,000 | 60,300 | 59,600 | 60,100 | 40 | 601 |
| 2012-07-09 | 61,000 | 61,300 | 59,500 | 59,500 | 91 | 595 |
| 2012-07-06 | 60,700 | 61,900 | 60,200 | 60,800 | 88 | 608 |
| 2012-07-05 | 60,700 | 61,900 | 60,700 | 61,400 | 38 | 614 |
| 2012-07-04 | 61,900 | 61,900 | 60,400 | 61,100 | 296 | 611 |
| 2012-07-03 | 61,900 | 61,900 | 60,900 | 61,900 | 100 | 619 |
| 2012-07-02 | 62,500 | 62,700 | 61,500 | 62,100 | 155 | 621 |
| 2012-06-29 | 60,000 | 61,600 | 60,000 | 61,600 | 175 | 616 |
| 2012-06-28 | 59,600 | 60,300 | 59,200 | 59,700 | 65 | 597 |
| 2012-06-27 | 59,100 | 59,600 | 58,700 | 59,600 | 91 | 596 |
| 2012-06-26 | 59,200 | 59,200 | 58,500 | 59,100 | 49 | 591 |
| 2012-06-25 | 60,200 | 60,200 | 58,800 | 59,200 | 107 | 592 |
| 2012-06-22 | 59,000 | 60,200 | 59,000 | 60,000 | 61 | 600 |
| 2012-06-21 | 59,500 | 60,300 | 59,200 | 60,000 | 91 | 600 |
| 2012-06-20 | 59,600 | 59,600 | 58,800 | 59,400 | 49 | 594 |
| 2012-06-19 | 59,900 | 59,900 | 59,000 | 59,100 | 66 | 591 |
| 2012-06-18 | 60,500 | 60,800 | 59,600 | 59,900 | 104 | 599 |
| 2012-06-15 | 59,800 | 60,000 | 56,700 | 58,100 | 87 | 581 |
| 2012-06-14 | 59,900 | 59,900 | 58,100 | 59,100 | 22 | 591 |
| 2012-06-13 | 60,500 | 60,800 | 59,000 | 59,900 | 53 | 599 |
| 2012-06-12 | 59,600 | 60,500 | 59,600 | 60,500 | 89 | 605 |
| 2012-06-11 | 58,100 | 60,000 | 58,100 | 59,600 | 70 | 596 |
| 2012-06-08 | 59,000 | 59,000 | 57,600 | 57,600 | 86 | 576 |
| 2012-06-07 | 59,000 | 59,200 | 58,200 | 59,000 | 69 | 590 |
| 2012-06-06 | 58,000 | 59,000 | 57,500 | 59,000 | 66 | 590 |
| 2012-06-05 | 56,500 | 58,600 | 56,500 | 58,000 | 72 | 580 |
| 2012-06-04 | 58,000 | 58,000 | 55,000 | 56,500 | 157 | 565 |
| 2012-06-01 | 62,900 | 63,000 | 60,900 | 60,900 | 129 | 609 |
| 2012-05-31 | 61,100 | 63,300 | 61,000 | 63,300 | 87 | 633 |
| 2012-05-30 | 62,000 | 62,600 | 61,600 | 62,600 | 124 | 626 |
| 2012-05-29 | 62,000 | 63,000 | 60,900 | 61,800 | 215 | 618 |
| 2012-05-28 | 58,800 | 60,900 | 57,500 | 60,000 | 154 | 600 |
| 2012-05-25 | 57,400 | 61,200 | 57,100 | 59,800 | 192 | 598 |
| 2012-05-24 | 54,700 | 56,800 | 54,400 | 56,200 | 80 | 562 |
| 2012-05-23 | 56,600 | 56,600 | 54,500 | 54,600 | 135 | 546 |
| 2012-05-22 | 54,700 | 56,700 | 54,700 | 56,200 | 59 | 562 |
| 2012-05-21 | 54,100 | 54,800 | 53,900 | 54,200 | 93 | 542 |
| 2012-05-18 | 53,900 | 55,700 | 53,500 | 55,000 | 244 | 550 |
| 2012-05-17 | 53,900 | 55,400 | 52,800 | 55,400 | 122 | 554 |
| 2012-05-16 | 53,800 | 54,300 | 52,000 | 53,400 | 236 | 534 |
| 2012-05-15 | 53,200 | 54,800 | 50,600 | 54,700 | 741 | 547 |
| 2012-05-14 | 61,900 | 61,900 | 55,300 | 57,900 | 330 | 579 |
| 2012-05-11 | 62,900 | 63,400 | 62,400 | 63,000 | 53 | 630 |
| 2012-05-10 | 63,000 | 63,400 | 62,000 | 62,900 | 57 | 629 |
| 2012-05-09 | 63,700 | 63,700 | 62,000 | 63,000 | 129 | 630 |
| 2012-05-08 | 65,700 | 65,900 | 63,100 | 64,200 | 129 | 642 |
| 2012-05-07 | 65,200 | 65,200 | 63,500 | 64,600 | 113 | 646 |
| 2012-05-02 | 62,400 | 66,000 | 62,400 | 65,900 | 327 | 659 |
| 2012-05-01 | 62,300 | 62,400 | 61,000 | 62,400 | 233 | 624 |
| 2012-04-27 | 61,900 | 64,000 | 61,900 | 62,300 | 102 | 623 |
| 2012-04-26 | 63,000 | 63,000 | 61,600 | 62,000 | 133 | 620 |
| 2012-04-25 | 64,700 | 64,900 | 62,700 | 62,800 | 139 | 628 |
| 2012-04-24 | 64,000 | 64,400 | 61,500 | 64,000 | 157 | 640 |
| 2012-04-23 | 65,000 | 65,200 | 63,600 | 64,000 | 121 | 640 |
| 2012-04-20 | 66,200 | 66,500 | 64,800 | 65,400 | 167 | 654 |
| 2012-04-19 | 66,700 | 67,200 | 65,200 | 66,200 | 229 | 662 |
| 2012-04-18 | 66,900 | 68,500 | 66,500 | 68,000 | 169 | 680 |
| 2012-04-17 | 66,000 | 67,500 | 66,000 | 66,100 | 124 | 661 |
| 2012-04-16 | 69,800 | 69,900 | 66,300 | 67,100 | 351 | 671 |
| 2012-04-13 | 72,900 | 73,000 | 69,900 | 70,400 | 546 | 704 |
| 2012-04-12 | 67,100 | 72,500 | 67,000 | 72,000 | 655 | 720 |
| 2012-04-11 | 64,900 | 67,300 | 64,900 | 67,300 | 308 | 673 |
| 2012-04-10 | 69,500 | 69,800 | 66,300 | 67,900 | 353 | 679 |
| 2012-04-09 | 67,300 | 72,000 | 66,700 | 68,500 | 1,008 | 685 |
| 2012-04-06 | 65,100 | 68,600 | 64,500 | 68,200 | 434 | 682 |
| 2012-04-05 | 62,300 | 66,400 | 62,000 | 66,100 | 436 | 661 |
| 2012-04-04 | 66,500 | 66,500 | 63,100 | 64,300 | 576 | 643 |
| 2012-04-03 | 68,600 | 68,600 | 65,100 | 66,600 | 454 | 666 |
| 2012-04-02 | 71,100 | 71,500 | 64,400 | 67,600 | 1,382 | 676 |
| 2012-03-30 | 72,100 | 73,400 | 68,000 | 69,400 | 1,078 | 694 |
| 2012-03-29 | 67,100 | 73,900 | 65,000 | 69,100 | 2,223 | 691 |
| 2012-03-28 | 61,900 | 69,500 | 60,400 | 69,100 | 2,635 | 691 |
| 2012-03-27 | 60,000 | 63,500 | 55,100 | 59,500 | 2,172 | 595 |
| 2012-03-26 | 54,500 | 61,800 | 54,100 | 61,100 | 3,756 | 611 |
| 2012-03-23 | 52,900 | 53,400 | 51,500 | 51,800 | 285 | 518 |
| 2012-03-22 | 51,500 | 54,500 | 51,000 | 51,900 | 691 | 519 |
| 2012-03-21 | 47,400 | 53,500 | 47,400 | 50,700 | 1,938 | 507 |
| 2012-03-19 | 45,500 | 46,900 | 45,500 | 46,500 | 378 | 465 |
| 2012-03-16 | 46,950 | 46,950 | 45,000 | 45,000 | 604 | 450 |
| 2012-03-15 | 47,450 | 47,450 | 46,100 | 46,750 | 179 | 467.50 |
| 2012-03-14 | 47,800 | 47,800 | 47,000 | 47,600 | 233 | 476 |
| 2012-03-13 | 47,750 | 47,950 | 47,000 | 47,800 | 306 | 478 |
| 2012-03-12 | 45,000 | 48,600 | 45,000 | 47,900 | 511 | 479 |
| 2012-03-09 | 44,700 | 44,850 | 44,400 | 44,850 | 92 | 448.50 |
| 2012-03-08 | 43,950 | 44,600 | 43,500 | 44,600 | 144 | 446 |
| 2012-03-07 | 42,700 | 43,750 | 42,500 | 43,750 | 187 | 437.50 |
| 2012-03-06 | 42,900 | 43,650 | 42,850 | 43,300 | 273 | 433 |
| 2012-03-05 | 42,150 | 42,850 | 42,150 | 42,500 | 83 | 425 |
| 2012-03-02 | 42,100 | 42,200 | 41,700 | 42,200 | 53 | 422 |
| 2012-03-01 | 42,000 | 42,300 | 41,800 | 41,800 | 49 | 418 |
| 2012-02-29 | 42,500 | 42,500 | 41,650 | 42,050 | 47 | 420.50 |
| 2012-02-28 | 42,450 | 42,450 | 41,300 | 42,000 | 93 | 420 |
| 2012-02-27 | 42,600 | 42,600 | 42,100 | 42,500 | 76 | 425 |
| 2012-02-24 | 42,550 | 42,600 | 42,050 | 42,100 | 131 | 421 |
| 2012-02-23 | 42,500 | 42,650 | 42,000 | 42,600 | 75 | 426 |
| 2012-02-22 | 42,400 | 42,750 | 41,750 | 42,450 | 70 | 424.50 |
| 2012-02-21 | 42,200 | 42,500 | 41,800 | 42,200 | 50 | 422 |
| 2012-02-20 | 42,400 | 42,550 | 42,050 | 42,150 | 173 | 421.50 |
| 2012-02-17 | 41,600 | 41,900 | 41,600 | 41,900 | 92 | 419 |
| 2012-02-16 | 41,050 | 41,650 | 40,850 | 41,600 | 153 | 416 |
| 2012-02-15 | 40,550 | 40,900 | 40,200 | 40,900 | 102 | 409 |
| 2012-02-14 | 41,000 | 41,000 | 40,500 | 40,900 | 154 | 409 |
| 2012-02-13 | 40,850 | 41,350 | 40,800 | 40,800 | 112 | 408 |
| 2012-02-10 | 41,150 | 41,450 | 40,750 | 40,750 | 254 | 407.50 |
| 2012-02-09 | 41,100 | 41,900 | 40,950 | 41,150 | 264 | 411.50 |
| 2012-02-08 | 41,800 | 42,300 | 41,800 | 41,800 | 103 | 418 |
| 2012-02-07 | 41,050 | 42,500 | 40,950 | 41,900 | 198 | 419 |
| 2012-02-06 | 41,500 | 41,500 | 40,950 | 41,250 | 93 | 412.50 |
| 2012-02-03 | 41,550 | 41,700 | 40,950 | 41,500 | 158 | 415 |
| 2012-02-02 | 41,400 | 41,800 | 41,250 | 41,650 | 60 | 416.50 |
| 2012-02-01 | 41,100 | 41,350 | 41,000 | 41,350 | 70 | 413.50 |
| 2012-01-31 | 41,050 | 41,300 | 40,900 | 41,100 | 52 | 411 |
| 2012-01-30 | 41,000 | 41,300 | 40,900 | 41,300 | 53 | 413 |
| 2012-01-27 | 41,050 | 41,800 | 41,000 | 41,100 | 126 | 411 |
| 2012-01-26 | 41,950 | 42,300 | 40,800 | 41,200 | 77 | 412 |
| 2012-01-25 | 41,750 | 42,350 | 41,400 | 42,350 | 66 | 423.50 |
| 2012-01-24 | 41,850 | 42,000 | 40,950 | 41,450 | 113 | 414.50 |
| 2012-01-23 | 42,150 | 42,600 | 41,050 | 41,850 | 91 | 418.50 |
| 2012-01-20 | 41,950 | 42,000 | 40,300 | 42,000 | 218 | 420 |
| 2012-01-19 | 42,150 | 42,350 | 41,750 | 42,200 | 46 | 422 |
| 2012-01-18 | 42,000 | 42,500 | 41,650 | 42,000 | 162 | 420 |
| 2012-01-17 | 41,950 | 42,850 | 41,350 | 42,050 | 264 | 420.50 |
| 2012-01-16 | 43,100 | 43,250 | 42,700 | 43,200 | 60 | 432 |
| 2012-01-13 | 43,100 | 43,650 | 42,400 | 42,950 | 84 | 429.50 |
| 2012-01-12 | 43,400 | 43,700 | 43,000 | 43,250 | 36 | 432.50 |
| 2012-01-11 | 42,900 | 43,500 | 42,650 | 43,200 | 167 | 432 |
| 2012-01-10 | 44,000 | 45,800 | 42,750 | 43,600 | 488 | 436 |
| 2012-01-06 | 46,000 | 46,400 | 44,950 | 45,000 | 152 | 450 |
| 2012-01-05 | 44,800 | 45,500 | 44,200 | 45,300 | 112 | 453 |
| 2012-01-04 | 44,400 | 45,000 | 43,700 | 44,800 | 86 | 448 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→3株 [2009-11-26]1株→3株
