2929 (株)ファーマフーズ 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 | 38,900 | 39,700 | 38,600 | 39,700 | 214 | 99.25 |
| 2012-12-27 | 38,900 | 39,952 | 38,600 | 38,752 | 329 | 96.88 |
| 2012-12-26 | 39,600 | 40,300 | 38,252 | 38,752 | 465 | 96.88 |
| 2012-12-25 | 42,200 | 42,200 | 39,600 | 39,600 | 813 | 99 |
| 2012-12-21 | 43,800 | 44,000 | 40,852 | 41,800 | 1,274 | 104.50 |
| 2012-12-20 | 44,500 | 47,452 | 43,400 | 44,500 | 1,403 | 111.25 |
| 2012-12-19 | 45,900 | 47,900 | 42,252 | 46,000 | 4,656 | 115 |
| 2012-12-18 | 39,600 | 45,200 | 38,200 | 45,200 | 4,056 | 113 |
| 2012-12-17 | 42,200 | 42,700 | 36,500 | 38,200 | 3,279 | 95.50 |
| 2012-12-14 | 39,500 | 39,500 | 38,300 | 39,500 | 2,366 | 98.75 |
| 2012-12-13 | 32,000 | 33,100 | 31,952 | 32,500 | 113 | 81.25 |
| 2012-12-12 | 32,052 | 32,952 | 31,900 | 31,952 | 187 | 79.88 |
| 2012-12-11 | 32,200 | 32,500 | 31,552 | 31,900 | 109 | 79.75 |
| 2012-12-10 | 33,352 | 33,752 | 32,200 | 32,652 | 150 | 81.63 |
| 2012-12-07 | 34,500 | 34,952 | 33,000 | 33,500 | 289 | 83.75 |
| 2012-12-06 | 33,000 | 35,452 | 32,100 | 34,000 | 740 | 85 |
| 2012-12-05 | 30,152 | 37,300 | 29,852 | 32,000 | 2,195 | 80 |
| 2012-12-04 | 30,500 | 30,600 | 29,900 | 30,300 | 135 | 75.75 |
| 2012-12-03 | 31,000 | 31,300 | 30,500 | 30,500 | 90 | 76.25 |
| 2012-11-30 | 31,152 | 31,352 | 30,900 | 31,000 | 101 | 77.50 |
| 2012-11-29 | 31,552 | 31,600 | 31,200 | 31,200 | 79 | 78 |
| 2012-11-28 | 32,200 | 32,200 | 31,152 | 31,500 | 71 | 78.75 |
| 2012-11-27 | 31,852 | 31,900 | 31,500 | 31,900 | 26 | 79.75 |
| 2012-11-26 | 32,052 | 32,152 | 31,552 | 31,700 | 77 | 79.25 |
| 2012-11-22 | 31,752 | 32,200 | 31,752 | 32,052 | 52 | 80.13 |
| 2012-11-21 | 31,900 | 32,500 | 31,900 | 32,000 | 73 | 80 |
| 2012-11-20 | 31,952 | 32,100 | 31,652 | 32,000 | 66 | 80 |
| 2012-11-19 | 31,652 | 31,952 | 31,052 | 31,900 | 53 | 79.75 |
| 2012-11-16 | 32,252 | 32,252 | 31,000 | 31,652 | 160 | 79.13 |
| 2012-11-15 | 31,152 | 32,000 | 30,900 | 31,700 | 92 | 79.25 |
| 2012-11-14 | 32,100 | 32,300 | 31,000 | 31,600 | 178 | 79 |
| 2012-11-13 | 33,300 | 34,700 | 32,052 | 32,052 | 410 | 80.13 |
| 2012-11-12 | 33,900 | 33,900 | 32,700 | 33,652 | 48 | 84.13 |
| 2012-11-09 | 33,500 | 34,000 | 32,900 | 33,700 | 174 | 84.25 |
| 2012-11-08 | 34,452 | 34,500 | 33,300 | 34,052 | 89 | 85.13 |
| 2012-11-07 | 34,152 | 34,500 | 34,100 | 34,500 | 73 | 86.25 |
| 2012-11-06 | 33,600 | 34,500 | 33,500 | 34,000 | 162 | 85 |
| 2012-11-05 | 33,300 | 33,900 | 33,300 | 33,800 | 119 | 84.50 |
| 2012-11-02 | 33,052 | 33,700 | 32,852 | 33,300 | 95 | 83.25 |
| 2012-11-01 | 32,600 | 33,400 | 32,500 | 33,400 | 37 | 83.50 |
| 2012-10-31 | 33,500 | 33,500 | 32,500 | 33,300 | 73 | 83.25 |
| 2012-10-30 | 32,700 | 33,200 | 32,200 | 33,200 | 74 | 83 |
| 2012-10-29 | 33,352 | 33,752 | 32,500 | 33,400 | 157 | 83.50 |
| 2012-10-26 | 33,100 | 33,800 | 33,100 | 33,600 | 41 | 84 |
| 2012-10-25 | 33,600 | 33,700 | 33,052 | 33,500 | 67 | 83.75 |
| 2012-10-24 | 33,452 | 33,700 | 32,252 | 33,400 | 86 | 83.50 |
| 2012-10-23 | 33,752 | 34,000 | 32,700 | 33,152 | 60 | 82.88 |
| 2012-10-22 | 33,552 | 33,800 | 33,400 | 33,600 | 56 | 84 |
| 2012-10-19 | 32,500 | 33,652 | 32,452 | 33,152 | 61 | 82.88 |
| 2012-10-18 | 33,600 | 33,700 | 32,552 | 32,952 | 81 | 82.38 |
| 2012-10-17 | 33,900 | 33,900 | 32,500 | 33,300 | 121 | 83.25 |
| 2012-10-16 | 32,500 | 33,952 | 32,500 | 33,900 | 151 | 84.75 |
| 2012-10-15 | 33,100 | 34,400 | 32,500 | 32,500 | 166 | 81.25 |
| 2012-10-12 | 32,000 | 33,452 | 31,352 | 32,700 | 213 | 81.75 |
| 2012-10-11 | 31,452 | 31,452 | 30,952 | 31,400 | 39 | 78.50 |
| 2012-10-10 | 31,052 | 31,252 | 30,500 | 31,152 | 102 | 77.88 |
| 2012-10-09 | 30,752 | 31,500 | 30,752 | 31,100 | 47 | 77.75 |
| 2012-10-05 | 30,800 | 30,852 | 30,152 | 30,752 | 32 | 76.88 |
| 2012-10-04 | 30,200 | 30,900 | 29,500 | 30,900 | 113 | 77.25 |
| 2012-10-03 | 30,952 | 31,052 | 30,100 | 30,500 | 71 | 76.25 |
| 2012-10-02 | 31,252 | 31,552 | 30,952 | 31,052 | 109 | 77.63 |
| 2012-10-01 | 30,900 | 31,500 | 30,900 | 31,200 | 66 | 78 |
| 2012-09-28 | 30,800 | 31,500 | 30,800 | 30,900 | 79 | 77.25 |
| 2012-09-27 | 30,852 | 31,400 | 30,600 | 30,852 | 91 | 77.13 |
| 2012-09-26 | 31,000 | 31,700 | 30,900 | 31,552 | 40 | 78.88 |
| 2012-09-25 | 30,800 | 31,700 | 30,500 | 31,700 | 229 | 79.25 |
| 2012-09-24 | 30,752 | 31,100 | 30,752 | 31,100 | 59 | 77.75 |
| 2012-09-21 | 30,600 | 31,052 | 30,600 | 30,852 | 32 | 77.13 |
| 2012-09-20 | 30,500 | 30,900 | 30,500 | 30,600 | 62 | 76.50 |
| 2012-09-19 | 30,900 | 31,352 | 30,500 | 30,552 | 171 | 76.38 |
| 2012-09-18 | 32,152 | 33,300 | 30,200 | 30,900 | 530 | 77.25 |
| 2012-09-14 | 33,152 | 34,000 | 33,100 | 33,300 | 303 | 83.25 |
| 2012-09-13 | 34,700 | 35,752 | 33,952 | 35,252 | 216 | 88.13 |
| 2012-09-12 | 34,400 | 34,700 | 33,400 | 34,700 | 99 | 86.75 |
| 2012-09-11 | 33,352 | 34,852 | 33,352 | 33,700 | 167 | 84.25 |
| 2012-09-10 | 32,652 | 33,700 | 32,000 | 33,300 | 92 | 83.25 |
| 2012-09-07 | 31,500 | 32,200 | 31,052 | 32,000 | 93 | 80 |
| 2012-09-06 | 31,300 | 31,700 | 31,000 | 31,700 | 73 | 79.25 |
| 2012-09-05 | 32,252 | 32,500 | 31,500 | 32,000 | 60 | 80 |
| 2012-09-04 | 31,852 | 32,352 | 31,000 | 32,252 | 275 | 80.63 |
| 2012-09-03 | 34,500 | 34,500 | 32,000 | 32,352 | 411 | 80.88 |
| 2012-08-31 | 33,100 | 34,252 | 33,100 | 33,900 | 168 | 84.75 |
| 2012-08-30 | 33,452 | 34,352 | 33,000 | 33,100 | 217 | 82.75 |
| 2012-08-29 | 36,000 | 36,352 | 33,900 | 33,900 | 443 | 84.75 |
| 2012-08-28 | 36,600 | 37,800 | 35,152 | 36,000 | 408 | 90 |
| 2012-08-27 | 36,100 | 39,600 | 36,100 | 36,600 | 555 | 91.50 |
| 2012-08-24 | 35,500 | 37,752 | 35,252 | 35,400 | 264 | 88.50 |
| 2012-08-23 | 36,000 | 36,000 | 35,400 | 35,852 | 71 | 89.63 |
| 2012-08-22 | 36,552 | 36,800 | 35,252 | 36,000 | 115 | 90 |
| 2012-08-21 | 36,600 | 36,852 | 35,452 | 35,852 | 267 | 89.63 |
| 2012-08-20 | 35,052 | 36,600 | 35,052 | 36,600 | 176 | 91.50 |
| 2012-08-17 | 35,552 | 36,200 | 35,452 | 35,900 | 182 | 89.75 |
| 2012-08-16 | 35,952 | 36,700 | 35,652 | 35,652 | 197 | 89.13 |
| 2012-08-15 | 37,000 | 37,552 | 35,852 | 36,652 | 289 | 91.63 |
| 2012-08-14 | 36,900 | 37,200 | 36,252 | 37,100 | 157 | 92.75 |
| 2012-08-13 | 37,600 | 37,600 | 35,800 | 37,100 | 407 | 92.75 |
| 2012-08-10 | 37,752 | 37,900 | 36,500 | 37,752 | 288 | 94.38 |
| 2012-08-09 | 34,952 | 38,000 | 34,900 | 37,500 | 531 | 93.75 |
| 2012-08-08 | 34,900 | 36,000 | 34,800 | 34,952 | 281 | 87.38 |
| 2012-08-07 | 35,252 | 36,300 | 35,252 | 35,600 | 102 | 89 |
| 2012-08-06 | 36,300 | 36,700 | 35,000 | 35,252 | 441 | 88.13 |
| 2012-08-03 | 37,952 | 37,952 | 36,000 | 36,252 | 685 | 90.63 |
| 2012-08-02 | 37,000 | 41,252 | 36,300 | 39,000 | 2,030 | 97.50 |
| 2012-08-01 | 34,900 | 36,952 | 34,800 | 36,000 | 579 | 90 |
| 2012-07-31 | 34,952 | 36,000 | 34,000 | 35,552 | 635 | 88.88 |
| 2012-07-30 | 35,500 | 38,452 | 34,600 | 36,100 | 2,244 | 90.25 |
| 2012-07-27 | 31,652 | 32,800 | 31,652 | 32,100 | 196 | 80.25 |
| 2012-07-26 | 32,600 | 33,200 | 31,652 | 32,352 | 197 | 80.88 |
| 2012-07-25 | 33,252 | 33,452 | 31,400 | 32,500 | 370 | 81.25 |
| 2012-07-24 | 31,952 | 35,500 | 31,252 | 33,952 | 602 | 84.88 |
| 2012-07-23 | 33,152 | 33,152 | 31,000 | 31,752 | 396 | 79.38 |
| 2012-07-20 | 36,100 | 37,952 | 33,100 | 33,100 | 3,250 | 82.75 |
| 2012-07-19 | 34,000 | 34,000 | 34,000 | 34,000 | 158 | 85 |
| 2012-07-18 | 29,300 | 30,700 | 28,300 | 29,000 | 261 | 72.50 |
| 2012-07-17 | 31,000 | 31,952 | 29,800 | 30,000 | 261 | 75 |
| 2012-07-13 | 29,200 | 31,500 | 29,112 | 31,500 | 184 | 78.75 |
| 2012-07-12 | 32,000 | 32,500 | 30,200 | 30,200 | 274 | 75.50 |
| 2012-07-11 | 32,952 | 32,952 | 30,552 | 31,800 | 542 | 79.50 |
| 2012-07-10 | 35,500 | 36,000 | 32,300 | 33,400 | 1,613 | 83.50 |
| 2012-07-09 | 32,200 | 37,700 | 31,500 | 36,852 | 4,110 | 92.13 |
| 2012-07-06 | 32,000 | 32,000 | 29,900 | 30,700 | 543 | 76.75 |
| 2012-07-05 | 33,400 | 35,500 | 29,000 | 30,800 | 2,040 | 77 |
| 2012-07-04 | 27,900 | 32,400 | 27,500 | 32,400 | 1,983 | 81 |
| 2012-07-03 | 27,852 | 27,900 | 27,200 | 27,400 | 108 | 68.50 |
| 2012-07-02 | 27,860 | 27,860 | 27,360 | 27,552 | 120 | 68.88 |
| 2012-06-29 | 26,780 | 27,500 | 26,752 | 27,400 | 57 | 68.50 |
| 2012-06-28 | 26,952 | 27,480 | 26,872 | 26,892 | 120 | 67.23 |
| 2012-06-27 | 27,992 | 27,992 | 26,800 | 27,452 | 115 | 68.63 |
| 2012-06-26 | 27,700 | 27,900 | 27,000 | 27,600 | 64 | 69 |
| 2012-06-25 | 27,800 | 28,600 | 27,152 | 28,300 | 141 | 70.75 |
| 2012-06-22 | 28,752 | 28,752 | 27,652 | 28,012 | 144 | 70.03 |
| 2012-06-21 | 29,200 | 29,800 | 27,500 | 28,800 | 345 | 72 |
| 2012-06-20 | 28,700 | 30,800 | 28,700 | 29,200 | 617 | 73 |
| 2012-06-19 | 25,952 | 28,000 | 25,952 | 27,500 | 293 | 68.75 |
| 2012-06-18 | 26,012 | 26,512 | 25,000 | 25,452 | 151 | 63.63 |
| 2012-06-15 | 25,180 | 28,100 | 25,092 | 25,800 | 289 | 64.50 |
| 2012-06-14 | 27,800 | 27,800 | 25,300 | 25,680 | 472 | 64.20 |
| 2012-06-13 | 31,400 | 31,400 | 28,000 | 28,012 | 790 | 70.03 |
| 2012-06-12 | 29,500 | 33,100 | 29,500 | 30,400 | 2,422 | 76 |
| 2012-06-11 | 27,212 | 30,752 | 27,212 | 28,500 | 1,968 | 71.25 |
| 2012-06-08 | 22,492 | 26,800 | 22,100 | 25,712 | 438 | 64.28 |
| 2012-06-07 | 21,500 | 22,400 | 21,500 | 22,160 | 47 | 55.40 |
| 2012-06-06 | 21,772 | 22,000 | 21,132 | 22,000 | 128 | 55 |
| 2012-06-05 | 21,392 | 21,972 | 21,200 | 21,640 | 59 | 54.10 |
| 2012-06-04 | 22,040 | 22,040 | 21,220 | 21,392 | 116 | 53.48 |
| 2012-06-01 | 22,672 | 22,672 | 22,100 | 22,400 | 30 | 56 |
| 2012-05-31 | 22,172 | 22,920 | 22,132 | 22,220 | 113 | 55.55 |
| 2012-05-30 | 23,760 | 23,992 | 23,172 | 23,172 | 52 | 57.93 |
| 2012-05-29 | 23,500 | 23,800 | 23,140 | 23,552 | 28 | 58.88 |
| 2012-05-28 | 23,812 | 24,100 | 23,100 | 23,120 | 70 | 57.80 |
| 2012-05-25 | 23,700 | 24,480 | 23,700 | 24,200 | 43 | 60.50 |
| 2012-05-24 | 24,792 | 24,792 | 23,260 | 23,700 | 95 | 59.25 |
| 2012-05-23 | 23,352 | 24,800 | 23,352 | 24,292 | 121 | 60.73 |
| 2012-05-22 | 23,200 | 24,100 | 23,032 | 23,312 | 80 | 58.28 |
| 2012-05-21 | 23,012 | 23,900 | 23,012 | 23,200 | 52 | 58 |
| 2012-05-18 | 23,400 | 24,100 | 23,080 | 24,000 | 65 | 60 |
| 2012-05-17 | 23,612 | 24,400 | 23,400 | 24,400 | 66 | 61 |
| 2012-05-16 | 23,000 | 24,960 | 23,000 | 24,100 | 71 | 60.25 |
| 2012-05-15 | 24,000 | 24,100 | 22,200 | 23,500 | 316 | 58.75 |
| 2012-05-14 | 27,372 | 27,372 | 24,520 | 25,460 | 225 | 63.65 |
| 2012-05-11 | 27,852 | 28,352 | 27,000 | 27,380 | 101 | 68.45 |
| 2012-05-10 | 28,880 | 28,880 | 27,812 | 27,832 | 114 | 69.58 |
| 2012-05-09 | 28,500 | 29,100 | 28,052 | 28,900 | 78 | 72.25 |
| 2012-05-08 | 28,500 | 29,092 | 28,000 | 28,452 | 140 | 71.13 |
| 2012-05-07 | 28,952 | 29,032 | 28,252 | 28,252 | 142 | 70.63 |
| 2012-05-02 | 29,000 | 29,500 | 28,700 | 29,060 | 80 | 72.65 |
| 2012-05-01 | 29,560 | 29,560 | 29,012 | 29,012 | 155 | 72.53 |
| 2012-04-27 | 30,000 | 30,052 | 29,552 | 29,652 | 134 | 74.13 |
| 2012-04-26 | 30,800 | 30,800 | 29,552 | 30,700 | 71 | 76.75 |
| 2012-04-25 | 29,500 | 30,800 | 29,452 | 30,652 | 130 | 76.63 |
| 2012-04-24 | 29,512 | 29,900 | 29,472 | 29,500 | 91 | 73.75 |
| 2012-04-23 | 30,200 | 30,700 | 29,920 | 29,920 | 89 | 74.80 |
| 2012-04-20 | 31,100 | 31,300 | 30,400 | 30,752 | 56 | 76.88 |
| 2012-04-19 | 29,700 | 31,500 | 29,500 | 30,900 | 184 | 77.25 |
| 2012-04-18 | 29,500 | 29,672 | 29,172 | 29,632 | 79 | 74.08 |
| 2012-04-17 | 29,512 | 30,000 | 29,132 | 29,492 | 119 | 73.73 |
| 2012-04-16 | 30,600 | 30,600 | 29,500 | 29,800 | 172 | 74.50 |
| 2012-04-13 | 30,400 | 30,752 | 30,252 | 30,552 | 77 | 76.38 |
| 2012-04-12 | 30,652 | 30,652 | 30,400 | 30,400 | 66 | 76 |
| 2012-04-11 | 30,652 | 31,352 | 30,400 | 31,352 | 117 | 78.38 |
| 2012-04-10 | 30,552 | 32,852 | 30,552 | 31,352 | 253 | 78.38 |
| 2012-04-09 | 31,000 | 31,000 | 30,400 | 31,000 | 92 | 77.50 |
| 2012-04-06 | 31,052 | 31,800 | 31,052 | 31,400 | 50 | 78.50 |
| 2012-04-05 | 31,652 | 31,752 | 31,000 | 31,300 | 73 | 78.25 |
| 2012-04-04 | 32,452 | 32,652 | 31,752 | 31,752 | 114 | 79.38 |
| 2012-04-03 | 32,700 | 32,800 | 31,652 | 31,752 | 175 | 79.38 |
| 2012-04-02 | 33,100 | 33,300 | 32,552 | 32,900 | 65 | 82.25 |
| 2012-03-30 | 33,600 | 33,652 | 32,000 | 33,200 | 239 | 83 |
| 2012-03-29 | 31,852 | 34,800 | 31,600 | 33,452 | 491 | 83.63 |
| 2012-03-28 | 30,700 | 31,900 | 30,700 | 31,152 | 140 | 77.88 |
| 2012-03-27 | 31,900 | 32,052 | 30,600 | 30,652 | 222 | 76.63 |
| 2012-03-26 | 33,300 | 33,300 | 31,452 | 31,900 | 373 | 79.75 |
| 2012-03-23 | 33,200 | 33,852 | 33,200 | 33,652 | 219 | 84.13 |
| 2012-03-22 | 33,100 | 33,600 | 32,952 | 33,200 | 154 | 83 |
| 2012-03-21 | 33,452 | 33,700 | 33,000 | 33,200 | 243 | 83 |
| 2012-03-19 | 33,400 | 34,352 | 33,252 | 33,600 | 230 | 84 |
| 2012-03-16 | 34,500 | 35,500 | 33,652 | 33,652 | 408 | 84.13 |
| 2012-03-15 | 35,200 | 35,200 | 33,652 | 33,800 | 427 | 84.50 |
| 2012-03-14 | 34,500 | 35,000 | 34,300 | 34,652 | 857 | 86.63 |
| 2012-03-13 | 36,752 | 37,600 | 36,652 | 36,652 | 383 | 91.63 |
| 2012-03-12 | 36,500 | 37,300 | 35,900 | 37,000 | 552 | 92.50 |
| 2012-03-09 | 38,452 | 39,000 | 37,452 | 37,800 | 1,152 | 94.50 |
| 2012-03-08 | 37,000 | 42,500 | 36,800 | 40,552 | 3,525 | 101.38 |
| 2012-03-07 | 36,300 | 38,000 | 35,700 | 36,500 | 677 | 91.25 |
| 2012-03-06 | 37,500 | 37,500 | 36,000 | 36,300 | 424 | 90.75 |
| 2012-03-05 | 38,452 | 38,800 | 36,300 | 36,300 | 447 | 90.75 |
| 2012-03-02 | 38,000 | 38,952 | 37,200 | 37,752 | 433 | 94.38 |
| 2012-03-01 | 40,200 | 40,252 | 38,100 | 38,100 | 958 | 95.25 |
| 2012-02-29 | 41,852 | 42,252 | 39,452 | 40,200 | 1,546 | 100.50 |
| 2012-02-28 | 44,200 | 46,100 | 42,500 | 43,500 | 2,707 | 108.75 |
| 2012-02-27 | 43,052 | 43,800 | 42,000 | 42,300 | 1,207 | 105.75 |
| 2012-02-24 | 42,252 | 44,000 | 41,800 | 42,700 | 1,201 | 106.75 |
| 2012-02-23 | 44,900 | 46,300 | 42,100 | 43,500 | 2,090 | 108.75 |
| 2012-02-22 | 46,300 | 48,900 | 44,152 | 46,300 | 2,805 | 115.75 |
| 2012-02-21 | 47,300 | 47,952 | 43,352 | 45,952 | 3,200 | 114.88 |
| 2012-02-20 | 57,100 | 60,500 | 49,152 | 51,300 | 5,087 | 128.25 |
| 2012-02-17 | 52,000 | 54,600 | 50,500 | 54,600 | 6,858 | 136.50 |
| 2012-02-16 | 54,400 | 56,000 | 47,000 | 47,600 | 8,205 | 119 |
| 2012-02-15 | 44,752 | 48,952 | 43,252 | 48,952 | 1,533 | 122.38 |
| 2012-02-14 | 43,300 | 43,600 | 38,300 | 41,952 | 1,625 | 104.88 |
| 2012-02-13 | 46,300 | 47,852 | 43,000 | 44,000 | 2,207 | 110 |
| 2012-02-10 | 48,000 | 50,900 | 42,000 | 42,952 | 5,140 | 107.38 |
| 2012-02-09 | 40,552 | 44,052 | 38,400 | 44,052 | 6,109 | 110.13 |
| 2012-02-08 | 37,052 | 37,052 | 37,052 | 37,052 | 783 | 92.63 |
| 2012-02-07 | 29,160 | 30,652 | 28,300 | 30,052 | 213 | 75.13 |
| 2012-02-06 | 28,520 | 29,600 | 28,400 | 28,940 | 203 | 72.35 |
| 2012-02-03 | 28,700 | 29,752 | 27,900 | 28,400 | 475 | 71 |
| 2012-02-02 | 29,352 | 35,100 | 28,392 | 29,700 | 2,525 | 74.25 |
| 2012-02-01 | 25,052 | 30,052 | 25,000 | 30,052 | 744 | 75.13 |
| 2012-01-31 | 25,612 | 26,000 | 25,000 | 25,012 | 153 | 62.53 |
| 2012-01-30 | 25,720 | 26,552 | 24,600 | 25,632 | 182 | 64.08 |
| 2012-01-27 | 25,600 | 27,000 | 25,200 | 26,220 | 247 | 65.55 |
| 2012-01-26 | 26,100 | 26,392 | 24,500 | 25,100 | 226 | 62.75 |
| 2012-01-25 | 26,692 | 26,692 | 25,800 | 26,100 | 120 | 65.25 |
| 2012-01-24 | 25,872 | 26,020 | 24,780 | 25,500 | 395 | 63.75 |
| 2012-01-23 | 27,000 | 27,300 | 25,252 | 26,720 | 283 | 66.80 |
| 2012-01-20 | 26,512 | 27,000 | 26,512 | 26,872 | 102 | 67.18 |
| 2012-01-19 | 26,952 | 27,300 | 26,472 | 26,492 | 97 | 66.23 |
| 2012-01-18 | 27,520 | 27,520 | 26,552 | 27,000 | 59 | 67.50 |
| 2012-01-17 | 26,220 | 27,400 | 26,212 | 27,100 | 186 | 67.75 |
| 2012-01-16 | 28,840 | 29,000 | 26,500 | 27,012 | 571 | 67.53 |
| 2012-01-13 | 29,340 | 29,792 | 29,200 | 29,340 | 42 | 73.35 |
| 2012-01-12 | 30,000 | 30,000 | 29,200 | 29,340 | 105 | 73.35 |
| 2012-01-11 | 29,340 | 30,000 | 29,232 | 29,852 | 199 | 74.63 |
| 2012-01-10 | 30,000 | 30,152 | 29,100 | 29,200 | 338 | 73 |
| 2012-01-06 | 30,752 | 31,400 | 30,200 | 30,200 | 142 | 75.50 |
| 2012-01-05 | 31,900 | 31,900 | 30,400 | 31,452 | 224 | 78.63 |
| 2012-01-04 | 30,500 | 31,752 | 30,052 | 31,500 | 310 | 78.75 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
