2798 (株)ワイズテーブルコーポレーション 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 | 91,900 | 92,000 | 91,800 | 91,900 | 45 | 919 |
| 2012-12-27 | 91,700 | 91,900 | 91,400 | 91,900 | 45 | 919 |
| 2012-12-26 | 90,800 | 91,400 | 90,800 | 91,300 | 34 | 913 |
| 2012-12-25 | 90,600 | 91,000 | 90,600 | 90,700 | 47 | 907 |
| 2012-12-21 | 90,400 | 90,600 | 90,200 | 90,300 | 40 | 903 |
| 2012-12-20 | 90,500 | 90,600 | 90,200 | 90,300 | 38 | 903 |
| 2012-12-19 | 90,700 | 90,700 | 90,200 | 90,300 | 35 | 903 |
| 2012-12-18 | 90,700 | 90,900 | 90,700 | 90,700 | 22 | 907 |
| 2012-12-17 | 91,000 | 91,000 | 90,500 | 90,600 | 37 | 906 |
| 2012-12-14 | 90,600 | 91,000 | 90,200 | 90,800 | 38 | 908 |
| 2012-12-13 | 90,300 | 91,100 | 90,200 | 90,600 | 70 | 906 |
| 2012-12-12 | 90,300 | 90,300 | 90,000 | 90,100 | 21 | 901 |
| 2012-12-11 | 89,800 | 90,100 | 89,800 | 89,900 | 55 | 899 |
| 2012-12-10 | 89,600 | 89,700 | 89,200 | 89,300 | 37 | 893 |
| 2012-12-07 | 88,200 | 89,100 | 88,200 | 89,000 | 60 | 890 |
| 2012-12-06 | 88,500 | 88,500 | 88,100 | 88,200 | 26 | 882 |
| 2012-12-05 | 88,600 | 88,700 | 88,400 | 88,500 | 24 | 885 |
| 2012-12-04 | 88,500 | 88,700 | 88,400 | 88,600 | 35 | 886 |
| 2012-12-03 | 88,300 | 88,500 | 88,100 | 88,400 | 38 | 884 |
| 2012-11-30 | 87,600 | 88,100 | 87,600 | 88,000 | 64 | 880 |
| 2012-11-29 | 86,900 | 87,600 | 86,500 | 87,500 | 67 | 875 |
| 2012-11-28 | 86,800 | 86,900 | 86,500 | 86,500 | 18 | 865 |
| 2012-11-27 | 86,200 | 86,600 | 86,200 | 86,600 | 10 | 866 |
| 2012-11-26 | 85,600 | 86,100 | 85,600 | 86,100 | 28 | 861 |
| 2012-11-22 | 86,000 | 86,000 | 85,400 | 85,400 | 18 | 854 |
| 2012-11-21 | 85,900 | 86,300 | 85,900 | 85,900 | 5 | 859 |
| 2012-11-20 | 85,600 | 86,000 | 85,600 | 86,000 | 10 | 860 |
| 2012-11-19 | 86,300 | 86,600 | 85,700 | 86,000 | 12 | 860 |
| 2012-11-16 | 85,500 | 86,200 | 85,500 | 85,700 | 8 | 857 |
| 2012-11-15 | 84,800 | 86,500 | 84,400 | 86,200 | 21 | 862 |
| 2012-11-14 | 85,600 | 85,600 | 85,000 | 85,000 | 19 | 850 |
| 2012-11-13 | 86,600 | 86,600 | 85,600 | 85,600 | 44 | 856 |
| 2012-11-12 | 86,900 | 86,900 | 86,600 | 86,600 | 17 | 866 |
| 2012-11-09 | 86,800 | 86,800 | 86,500 | 86,600 | 16 | 866 |
| 2012-11-08 | 86,900 | 87,200 | 86,500 | 86,800 | 24 | 868 |
| 2012-11-07 | 87,000 | 87,000 | 86,400 | 86,500 | 25 | 865 |
| 2012-11-06 | 86,400 | 86,400 | 85,800 | 86,000 | 26 | 860 |
| 2012-11-05 | 85,800 | 86,000 | 85,700 | 85,700 | 29 | 857 |
| 2012-11-02 | 85,800 | 86,000 | 85,600 | 85,700 | 13 | 857 |
| 2012-11-01 | 85,500 | 85,500 | 85,100 | 85,400 | 13 | 854 |
| 2012-10-31 | 85,300 | 85,600 | 85,100 | 85,200 | 28 | 852 |
| 2012-10-30 | 85,200 | 85,300 | 85,100 | 85,200 | 16 | 852 |
| 2012-10-29 | 85,100 | 85,300 | 84,900 | 84,900 | 21 | 849 |
| 2012-10-26 | 84,600 | 84,900 | 84,000 | 84,900 | 19 | 849 |
| 2012-10-25 | 84,400 | 84,800 | 83,800 | 84,800 | 35 | 848 |
| 2012-10-24 | 84,300 | 84,300 | 84,000 | 84,200 | 19 | 842 |
| 2012-10-23 | 83,900 | 84,200 | 83,900 | 84,200 | 19 | 842 |
| 2012-10-22 | 83,700 | 84,000 | 83,700 | 83,800 | 21 | 838 |
| 2012-10-19 | 83,800 | 83,900 | 83,500 | 83,600 | 22 | 836 |
| 2012-10-18 | 83,200 | 83,500 | 82,900 | 83,500 | 22 | 835 |
| 2012-10-17 | 82,900 | 83,200 | 82,800 | 83,000 | 14 | 830 |
| 2012-10-16 | 83,000 | 83,400 | 82,700 | 82,800 | 9 | 828 |
| 2012-10-15 | 83,000 | 83,000 | 82,600 | 82,800 | 29 | 828 |
| 2012-10-12 | 82,300 | 82,600 | 81,900 | 81,900 | 28 | 819 |
| 2012-10-11 | 82,400 | 82,700 | 82,300 | 82,300 | 17 | 823 |
| 2012-10-10 | 82,700 | 83,000 | 82,000 | 82,400 | 69 | 824 |
| 2012-10-09 | 82,500 | 83,500 | 82,500 | 82,500 | 27 | 825 |
| 2012-10-05 | 82,200 | 82,600 | 82,100 | 82,500 | 12 | 825 |
| 2012-10-04 | 82,800 | 82,800 | 82,100 | 82,100 | 26 | 821 |
| 2012-10-03 | 82,600 | 83,000 | 82,500 | 82,700 | 12 | 827 |
| 2012-10-02 | 83,000 | 83,200 | 82,600 | 82,600 | 16 | 826 |
| 2012-10-01 | 82,500 | 83,000 | 82,400 | 83,000 | 14 | 830 |
| 2012-09-28 | 82,700 | 83,300 | 81,800 | 82,500 | 33 | 825 |
| 2012-09-27 | 82,400 | 83,000 | 81,300 | 82,400 | 48 | 824 |
| 2012-09-26 | 82,900 | 83,500 | 82,300 | 82,300 | 33 | 823 |
| 2012-09-25 | 83,100 | 83,200 | 82,900 | 82,900 | 30 | 829 |
| 2012-09-24 | 83,300 | 83,400 | 83,100 | 83,100 | 29 | 831 |
| 2012-09-21 | 83,200 | 83,400 | 83,000 | 83,200 | 19 | 832 |
| 2012-09-20 | 83,500 | 83,500 | 83,100 | 83,200 | 7 | 832 |
| 2012-09-19 | 83,300 | 83,500 | 83,100 | 83,100 | 21 | 831 |
| 2012-09-18 | 83,300 | 83,800 | 83,200 | 83,200 | 17 | 832 |
| 2012-09-14 | 82,500 | 83,500 | 82,500 | 83,500 | 44 | 835 |
| 2012-09-13 | 82,700 | 82,700 | 82,500 | 82,500 | 19 | 825 |
| 2012-09-12 | 82,900 | 83,200 | 82,500 | 82,700 | 25 | 827 |
| 2012-09-11 | 82,400 | 82,500 | 82,100 | 82,500 | 18 | 825 |
| 2012-09-10 | 81,100 | 82,300 | 81,000 | 82,200 | 25 | 822 |
| 2012-09-07 | 80,800 | 81,000 | 80,400 | 81,000 | 15 | 810 |
| 2012-09-06 | 81,300 | 81,400 | 80,400 | 80,400 | 33 | 804 |
| 2012-09-05 | 82,700 | 82,700 | 81,200 | 81,200 | 50 | 812 |
| 2012-09-04 | 83,000 | 83,200 | 82,400 | 82,600 | 25 | 826 |
| 2012-09-03 | 83,300 | 83,400 | 83,000 | 83,000 | 44 | 830 |
| 2012-08-31 | 83,600 | 83,800 | 83,100 | 83,600 | 43 | 836 |
| 2012-08-30 | 83,700 | 84,000 | 83,400 | 83,500 | 59 | 835 |
| 2012-08-29 | 83,200 | 84,300 | 83,200 | 83,500 | 228 | 835 |
| 2012-08-28 | 87,500 | 87,800 | 86,600 | 87,200 | 393 | 872 |
| 2012-08-27 | 87,800 | 87,900 | 87,000 | 87,400 | 182 | 874 |
| 2012-08-24 | 87,900 | 88,000 | 87,800 | 87,900 | 71 | 879 |
| 2012-08-23 | 88,300 | 88,300 | 87,800 | 87,800 | 118 | 878 |
| 2012-08-22 | 88,400 | 88,400 | 88,200 | 88,300 | 58 | 883 |
| 2012-08-21 | 88,500 | 88,500 | 88,300 | 88,400 | 64 | 884 |
| 2012-08-20 | 88,100 | 88,500 | 88,000 | 88,400 | 106 | 884 |
| 2012-08-17 | 88,000 | 88,100 | 87,800 | 88,000 | 53 | 880 |
| 2012-08-16 | 88,200 | 88,200 | 87,700 | 87,800 | 102 | 878 |
| 2012-08-15 | 88,500 | 88,500 | 87,700 | 88,400 | 133 | 884 |
| 2012-08-14 | 87,900 | 88,500 | 87,800 | 88,400 | 144 | 884 |
| 2012-08-13 | 87,500 | 87,800 | 87,000 | 87,700 | 314 | 877 |
| 2012-08-10 | 91,200 | 91,200 | 90,000 | 90,300 | 64 | 903 |
| 2012-08-09 | 91,600 | 91,700 | 91,200 | 91,300 | 37 | 913 |
| 2012-08-08 | 91,800 | 92,400 | 91,600 | 92,000 | 37 | 920 |
| 2012-08-07 | 92,800 | 92,800 | 91,500 | 92,100 | 81 | 921 |
| 2012-08-06 | 94,500 | 94,500 | 93,800 | 94,100 | 22 | 941 |
| 2012-08-03 | 93,800 | 93,800 | 93,600 | 93,800 | 14 | 938 |
| 2012-08-02 | 93,900 | 94,000 | 93,600 | 93,600 | 32 | 936 |
| 2012-08-01 | 93,700 | 93,800 | 93,700 | 93,700 | 18 | 937 |
| 2012-07-31 | 92,700 | 93,700 | 92,600 | 93,600 | 28 | 936 |
| 2012-07-30 | 93,000 | 93,000 | 92,400 | 92,400 | 31 | 924 |
| 2012-07-27 | 91,500 | 92,800 | 91,500 | 92,800 | 18 | 928 |
| 2012-07-26 | 92,300 | 92,300 | 90,000 | 91,500 | 48 | 915 |
| 2012-07-25 | 92,900 | 92,900 | 91,900 | 91,900 | 32 | 919 |
| 2012-07-24 | 94,000 | 94,000 | 93,000 | 93,700 | 48 | 937 |
| 2012-07-23 | 94,900 | 94,900 | 94,200 | 94,700 | 53 | 947 |
| 2012-07-20 | 94,600 | 95,000 | 94,600 | 94,900 | 17 | 949 |
| 2012-07-19 | 94,800 | 95,000 | 94,500 | 94,600 | 22 | 946 |
| 2012-07-18 | 94,800 | 95,000 | 94,700 | 94,700 | 11 | 947 |
| 2012-07-17 | 95,000 | 95,000 | 94,700 | 94,700 | 41 | 947 |
| 2012-07-13 | 94,800 | 94,800 | 94,500 | 94,800 | 14 | 948 |
| 2012-07-12 | 94,500 | 94,900 | 94,500 | 94,500 | 12 | 945 |
| 2012-07-11 | 94,500 | 94,800 | 94,300 | 94,600 | 25 | 946 |
| 2012-07-10 | 94,800 | 94,900 | 94,400 | 94,500 | 26 | 945 |
| 2012-07-09 | 94,500 | 94,700 | 94,200 | 94,700 | 22 | 947 |
| 2012-07-06 | 94,700 | 94,800 | 94,500 | 94,700 | 18 | 947 |
| 2012-07-05 | 94,800 | 95,000 | 94,300 | 94,300 | 38 | 943 |
| 2012-07-04 | 95,200 | 95,400 | 94,700 | 94,700 | 41 | 947 |
| 2012-07-03 | 95,200 | 95,600 | 95,200 | 95,300 | 31 | 953 |
| 2012-07-02 | 95,100 | 96,100 | 94,700 | 95,000 | 100 | 950 |
| 2012-06-29 | 94,600 | 95,000 | 94,000 | 94,800 | 42 | 948 |
| 2012-06-28 | 93,100 | 94,700 | 93,100 | 94,500 | 37 | 945 |
| 2012-06-27 | 92,100 | 93,600 | 92,100 | 92,600 | 51 | 926 |
| 2012-06-26 | 91,400 | 92,000 | 91,400 | 92,000 | 11 | 920 |
| 2012-06-25 | 90,800 | 91,200 | 90,800 | 91,200 | 10 | 912 |
| 2012-06-22 | 90,700 | 91,000 | 90,700 | 90,800 | 16 | 908 |
| 2012-06-21 | 90,700 | 90,800 | 90,700 | 90,700 | 8 | 907 |
| 2012-06-20 | 90,800 | 90,800 | 90,500 | 90,600 | 14 | 906 |
| 2012-06-19 | 90,600 | 90,900 | 90,500 | 90,600 | 10 | 906 |
| 2012-06-18 | 90,500 | 91,000 | 90,500 | 90,600 | 10 | 906 |
| 2012-06-15 | 91,900 | 91,900 | 90,400 | 90,400 | 18 | 904 |
| 2012-06-14 | 91,400 | 91,400 | 90,800 | 91,300 | 6 | 913 |
| 2012-06-13 | 92,000 | 92,000 | 91,100 | 91,600 | 21 | 916 |
| 2012-06-12 | 91,000 | 91,700 | 90,300 | 91,700 | 16 | 917 |
| 2012-06-11 | 90,500 | 91,900 | 90,500 | 90,900 | 27 | 909 |
| 2012-06-08 | 89,100 | 90,600 | 89,100 | 90,500 | 20 | 905 |
| 2012-06-07 | 88,000 | 90,500 | 88,000 | 89,000 | 38 | 890 |
| 2012-06-06 | 87,500 | 87,900 | 87,500 | 87,700 | 6 | 877 |
| 2012-06-05 | 86,700 | 87,000 | 86,700 | 87,000 | 15 | 870 |
| 2012-06-04 | 86,200 | 87,300 | 86,100 | 86,700 | 19 | 867 |
| 2012-06-01 | 86,300 | 87,500 | 86,300 | 86,300 | 16 | 863 |
| 2012-05-31 | 85,700 | 86,300 | 85,700 | 86,300 | 6 | 863 |
| 2012-05-30 | 87,500 | 87,500 | 86,000 | 86,100 | 12 | 861 |
| 2012-05-29 | 86,400 | 86,700 | 86,000 | 86,000 | 5 | 860 |
| 2012-05-28 | 87,700 | 88,000 | 86,000 | 86,000 | 21 | 860 |
| 2012-05-24 | 86,300 | 86,300 | 85,300 | 85,800 | 7 | 858 |
| 2012-05-23 | 86,000 | 86,500 | 85,100 | 85,100 | 22 | 851 |
| 2012-05-22 | 85,600 | 85,900 | 85,200 | 85,900 | 10 | 859 |
| 2012-05-21 | 84,000 | 85,000 | 83,700 | 84,900 | 8 | 849 |
| 2012-05-18 | 84,000 | 84,000 | 83,500 | 83,500 | 24 | 835 |
| 2012-05-17 | 84,000 | 84,500 | 84,000 | 84,500 | 12 | 845 |
| 2012-05-16 | 84,200 | 84,200 | 83,500 | 83,900 | 43 | 839 |
| 2012-05-15 | 86,000 | 86,200 | 85,000 | 85,000 | 59 | 850 |
| 2012-05-14 | 86,500 | 87,600 | 86,500 | 86,800 | 17 | 868 |
| 2012-05-11 | 89,800 | 89,800 | 87,600 | 87,600 | 13 | 876 |
| 2012-05-10 | 89,700 | 89,700 | 88,100 | 88,100 | 8 | 881 |
| 2012-05-09 | 89,700 | 89,700 | 86,800 | 87,000 | 15 | 870 |
| 2012-05-08 | 89,300 | 89,300 | 85,100 | 88,700 | 44 | 887 |
| 2012-05-07 | 90,700 | 90,700 | 89,700 | 89,700 | 33 | 897 |
| 2012-05-02 | 90,500 | 90,600 | 90,500 | 90,500 | 11 | 905 |
| 2012-05-01 | 91,000 | 91,700 | 90,100 | 90,500 | 41 | 905 |
| 2012-04-27 | 91,600 | 91,800 | 90,700 | 91,300 | 27 | 913 |
| 2012-04-26 | 91,900 | 92,000 | 91,500 | 91,600 | 43 | 916 |
| 2012-04-25 | 91,000 | 91,500 | 90,500 | 91,500 | 30 | 915 |
| 2012-04-24 | 91,500 | 91,500 | 90,100 | 91,200 | 82 | 912 |
| 2012-04-23 | 92,100 | 96,000 | 92,000 | 92,100 | 129 | 921 |
| 2012-04-20 | 92,500 | 93,200 | 90,000 | 93,000 | 176 | 930 |
| 2012-04-19 | 100,800 | 100,800 | 91,200 | 92,800 | 596 | 928 |
| 2012-04-18 | 85,700 | 85,800 | 85,100 | 85,800 | 42 | 858 |
| 2012-04-17 | 83,300 | 87,000 | 83,300 | 85,800 | 107 | 858 |
| 2012-04-16 | 82,300 | 83,200 | 82,300 | 82,900 | 31 | 829 |
| 2012-04-13 | 82,600 | 83,200 | 82,300 | 82,300 | 36 | 823 |
| 2012-04-12 | 82,600 | 82,900 | 82,300 | 82,900 | 32 | 829 |
| 2012-04-11 | 82,500 | 83,000 | 82,200 | 82,300 | 32 | 823 |
| 2012-04-10 | 82,800 | 82,900 | 82,500 | 82,600 | 19 | 826 |
| 2012-04-09 | 82,200 | 82,900 | 82,200 | 82,700 | 24 | 827 |
| 2012-04-06 | 82,200 | 82,300 | 82,000 | 82,100 | 12 | 821 |
| 2012-04-05 | 82,500 | 82,800 | 82,300 | 82,500 | 29 | 825 |
| 2012-04-04 | 82,500 | 83,100 | 82,100 | 82,900 | 52 | 829 |
| 2012-04-03 | 81,900 | 82,500 | 81,900 | 82,400 | 71 | 824 |
| 2012-04-02 | 81,900 | 82,300 | 81,800 | 81,900 | 66 | 819 |
| 2012-03-30 | 81,000 | 81,700 | 81,000 | 81,500 | 63 | 815 |
| 2012-03-29 | 80,600 | 80,900 | 80,200 | 80,900 | 17 | 809 |
| 2012-03-28 | 79,800 | 80,400 | 79,800 | 80,400 | 15 | 804 |
| 2012-03-27 | 79,700 | 80,000 | 79,600 | 79,700 | 20 | 797 |
| 2012-03-26 | 79,800 | 80,000 | 79,600 | 79,600 | 28 | 796 |
| 2012-03-23 | 80,000 | 80,000 | 79,700 | 79,800 | 20 | 798 |
| 2012-03-22 | 79,800 | 80,000 | 79,700 | 79,800 | 14 | 798 |
| 2012-03-21 | 80,200 | 80,400 | 79,900 | 79,900 | 24 | 799 |
| 2012-03-19 | 79,600 | 80,300 | 79,600 | 79,800 | 43 | 798 |
| 2012-03-16 | 79,300 | 79,500 | 79,100 | 79,500 | 19 | 795 |
| 2012-03-15 | 79,100 | 79,300 | 78,900 | 79,000 | 16 | 790 |
| 2012-03-14 | 79,000 | 79,100 | 78,900 | 78,900 | 11 | 789 |
| 2012-03-13 | 79,000 | 79,000 | 78,700 | 78,700 | 12 | 787 |
| 2012-03-12 | 78,600 | 79,000 | 78,600 | 78,900 | 19 | 789 |
| 2012-03-09 | 79,600 | 79,600 | 78,400 | 78,500 | 41 | 785 |
| 2012-03-08 | 78,400 | 78,600 | 78,400 | 78,500 | 18 | 785 |
| 2012-03-07 | 78,500 | 78,600 | 78,300 | 78,300 | 18 | 783 |
| 2012-03-06 | 78,800 | 78,800 | 78,600 | 78,600 | 17 | 786 |
| 2012-03-05 | 78,800 | 78,800 | 78,500 | 78,800 | 22 | 788 |
| 2012-03-02 | 78,800 | 79,000 | 78,500 | 78,500 | 20 | 785 |
| 2012-03-01 | 79,000 | 79,000 | 78,700 | 78,800 | 19 | 788 |
| 2012-02-29 | 78,900 | 79,100 | 78,200 | 79,000 | 28 | 790 |
| 2012-02-28 | 78,900 | 79,100 | 78,200 | 78,500 | 44 | 785 |
| 2012-02-27 | 77,600 | 78,900 | 77,600 | 78,700 | 233 | 787 |
| 2012-02-24 | 82,000 | 82,100 | 81,600 | 82,100 | 194 | 821 |
| 2012-02-23 | 81,800 | 82,000 | 81,700 | 82,000 | 95 | 820 |
| 2012-02-22 | 81,400 | 81,800 | 81,400 | 81,800 | 83 | 818 |
| 2012-02-21 | 81,000 | 81,400 | 81,000 | 81,300 | 54 | 813 |
| 2012-02-20 | 80,700 | 80,900 | 80,700 | 80,700 | 119 | 807 |
| 2012-02-17 | 81,100 | 81,100 | 80,500 | 80,700 | 67 | 807 |
| 2012-02-16 | 81,900 | 82,000 | 81,100 | 81,500 | 88 | 815 |
| 2012-02-15 | 82,000 | 82,100 | 81,500 | 81,800 | 261 | 818 |
| 2012-02-14 | 84,900 | 84,900 | 84,500 | 84,500 | 31 | 845 |
| 2012-02-13 | 84,900 | 84,900 | 84,500 | 84,700 | 29 | 847 |
| 2012-02-10 | 84,300 | 85,000 | 84,300 | 84,900 | 13 | 849 |
| 2012-02-09 | 86,000 | 86,000 | 83,300 | 84,200 | 49 | 842 |
| 2012-02-08 | 86,900 | 87,000 | 85,900 | 86,000 | 45 | 860 |
| 2012-02-07 | 87,500 | 87,700 | 87,000 | 87,200 | 37 | 872 |
| 2012-02-06 | 88,300 | 88,300 | 87,700 | 87,800 | 58 | 878 |
| 2012-02-03 | 88,400 | 88,400 | 88,200 | 88,300 | 14 | 883 |
| 2012-02-02 | 88,300 | 88,400 | 87,900 | 88,200 | 27 | 882 |
| 2012-02-01 | 88,600 | 88,600 | 88,100 | 88,100 | 43 | 881 |
| 2012-01-31 | 88,500 | 88,600 | 88,200 | 88,600 | 17 | 886 |
| 2012-01-30 | 88,600 | 88,600 | 88,300 | 88,500 | 28 | 885 |
| 2012-01-27 | 88,600 | 88,600 | 88,500 | 88,500 | 12 | 885 |
| 2012-01-26 | 88,500 | 88,500 | 88,200 | 88,400 | 11 | 884 |
| 2012-01-25 | 88,200 | 88,400 | 88,000 | 88,000 | 17 | 880 |
| 2012-01-24 | 88,000 | 88,200 | 88,000 | 88,200 | 21 | 882 |
| 2012-01-23 | 87,000 | 88,000 | 87,000 | 88,000 | 11 | 880 |
| 2012-01-20 | 87,000 | 87,400 | 87,000 | 87,000 | 9 | 870 |
| 2012-01-19 | 87,400 | 87,400 | 87,100 | 87,100 | 10 | 871 |
| 2012-01-18 | 85,600 | 87,300 | 85,500 | 87,100 | 27 | 871 |
| 2012-01-17 | 86,000 | 86,000 | 85,500 | 85,500 | 8 | 855 |
| 2012-01-16 | 86,000 | 86,000 | 85,500 | 85,500 | 16 | 855 |
| 2012-01-13 | 85,000 | 85,500 | 85,000 | 85,500 | 6 | 855 |
| 2012-01-12 | 84,700 | 85,900 | 84,600 | 85,000 | 14 | 850 |
| 2012-01-11 | 84,600 | 85,000 | 84,600 | 84,700 | 10 | 847 |
| 2012-01-10 | 85,000 | 85,000 | 84,500 | 84,500 | 6 | 845 |
| 2012-01-06 | 84,500 | 84,500 | 83,500 | 83,500 | 17 | 835 |
| 2012-01-05 | 83,400 | 84,400 | 83,100 | 84,400 | 10 | 844 |
| 2012-01-04 | 83,900 | 84,000 | 83,100 | 84,000 | 23 | 840 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
