3041 (株)ビューティカダンホールディングス 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 | 38,300 | 38,350 | 37,650 | 37,650 | 13 | 188.25 |
| 2012-12-27 | 37,800 | 38,500 | 37,650 | 37,650 | 18 | 188.25 |
| 2012-12-26 | 37,700 | 38,000 | 37,600 | 37,800 | 4 | 189 |
| 2012-12-25 | 38,050 | 38,050 | 37,500 | 37,550 | 27 | 187.75 |
| 2012-12-21 | 38,500 | 38,850 | 38,200 | 38,500 | 138 | 192.50 |
| 2012-12-20 | 37,700 | 38,250 | 37,700 | 38,250 | 7 | 191.25 |
| 2012-12-19 | 38,000 | 38,150 | 37,650 | 37,900 | 17 | 189.50 |
| 2012-12-18 | 37,650 | 38,200 | 37,650 | 37,750 | 12 | 188.75 |
| 2012-12-17 | 37,750 | 37,850 | 37,650 | 37,650 | 19 | 188.25 |
| 2012-12-14 | 37,600 | 37,700 | 37,300 | 37,650 | 13 | 188.25 |
| 2012-12-13 | 37,550 | 37,700 | 37,250 | 37,700 | 31 | 188.50 |
| 2012-12-12 | 37,900 | 37,900 | 37,500 | 37,750 | 9 | 188.75 |
| 2012-12-11 | 37,850 | 37,850 | 37,550 | 37,700 | 13 | 188.50 |
| 2012-12-10 | 37,550 | 38,000 | 37,550 | 37,900 | 33 | 189.50 |
| 2012-12-07 | 37,550 | 37,800 | 37,500 | 37,500 | 59 | 187.50 |
| 2012-12-06 | 38,950 | 38,950 | 38,950 | 38,950 | 1 | 194.75 |
| 2012-12-05 | 38,450 | 39,000 | 38,450 | 38,950 | 34 | 194.75 |
| 2012-12-04 | 38,100 | 38,100 | 38,100 | 38,100 | 2 | 190.50 |
| 2012-12-03 | 37,950 | 39,900 | 37,950 | 38,050 | 45 | 190.25 |
| 2012-11-30 | 37,500 | 37,600 | 37,450 | 37,600 | 20 | 188 |
| 2012-11-29 | 37,350 | 37,350 | 37,200 | 37,350 | 13 | 186.75 |
| 2012-11-28 | 37,350 | 37,400 | 37,150 | 37,150 | 4 | 185.75 |
| 2012-11-27 | 37,150 | 37,200 | 37,150 | 37,200 | 27 | 186 |
| 2012-11-26 | 37,800 | 37,800 | 37,200 | 37,200 | 33 | 186 |
| 2012-11-22 | 37,500 | 38,450 | 37,500 | 37,750 | 6 | 188.75 |
| 2012-11-21 | 38,300 | 38,300 | 37,400 | 37,500 | 14 | 187.50 |
| 2012-11-20 | 38,000 | 38,000 | 37,800 | 37,800 | 3 | 189 |
| 2012-11-19 | 38,200 | 38,750 | 38,200 | 38,200 | 5 | 191 |
| 2012-11-16 | 38,600 | 38,600 | 37,600 | 38,200 | 7 | 191 |
| 2012-11-15 | 37,950 | 38,200 | 37,950 | 38,200 | 5 | 191 |
| 2012-11-14 | 39,400 | 39,400 | 38,000 | 39,350 | 6 | 196.75 |
| 2012-11-13 | 37,600 | 38,350 | 37,450 | 38,350 | 4 | 191.75 |
| 2012-11-12 | 37,450 | 38,500 | 37,450 | 38,500 | 18 | 192.50 |
| 2012-11-09 | 38,000 | 38,000 | 37,450 | 37,450 | 16 | 187.25 |
| 2012-11-08 | 38,150 | 38,500 | 38,150 | 38,150 | 8 | 190.75 |
| 2012-11-07 | 39,600 | 39,600 | 38,450 | 38,500 | 7 | 192.50 |
| 2012-11-06 | 38,700 | 39,800 | 38,700 | 39,800 | 11 | 199 |
| 2012-11-05 | 39,850 | 39,850 | 38,700 | 38,700 | 12 | 193.50 |
| 2012-11-02 | 38,200 | 39,500 | 38,000 | 39,500 | 49 | 197.50 |
| 2012-11-01 | 40,100 | 40,100 | 38,000 | 38,200 | 50 | 191 |
| 2012-10-31 | 37,950 | 38,000 | 37,600 | 38,000 | 16 | 190 |
| 2012-10-30 | 37,650 | 37,700 | 37,650 | 37,700 | 2 | 188.50 |
| 2012-10-29 | 37,800 | 37,950 | 37,300 | 37,950 | 24 | 189.75 |
| 2012-10-26 | 38,000 | 38,100 | 37,800 | 38,000 | 16 | 190 |
| 2012-10-25 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 190 |
| 2012-10-24 | 37,500 | 37,700 | 37,500 | 37,700 | 17 | 188.50 |
| 2012-10-23 | 37,850 | 38,000 | 37,350 | 37,400 | 16 | 187 |
| 2012-10-22 | 37,100 | 38,000 | 37,100 | 38,000 | 10 | 190 |
| 2012-10-19 | 36,950 | 37,250 | 36,900 | 37,250 | 16 | 186.25 |
| 2012-10-18 | 37,000 | 37,500 | 37,000 | 37,000 | 22 | 185 |
| 2012-10-17 | 37,200 | 37,300 | 37,000 | 37,300 | 6 | 186.50 |
| 2012-10-16 | 37,000 | 37,150 | 36,950 | 37,100 | 15 | 185.50 |
| 2012-10-15 | 36,950 | 37,500 | 36,950 | 37,000 | 12 | 185 |
| 2012-10-12 | 37,800 | 37,800 | 37,100 | 37,100 | 17 | 185.50 |
| 2012-10-11 | 37,750 | 37,750 | 37,750 | 37,750 | 2 | 188.75 |
| 2012-10-10 | 37,400 | 37,400 | 37,050 | 37,250 | 9 | 186.25 |
| 2012-10-09 | 37,550 | 37,800 | 37,500 | 37,800 | 13 | 189 |
| 2012-10-05 | 37,400 | 38,000 | 37,400 | 37,500 | 18 | 187.50 |
| 2012-10-03 | 37,100 | 37,450 | 37,050 | 37,050 | 6 | 185.25 |
| 2012-10-02 | 37,500 | 37,500 | 36,900 | 37,100 | 33 | 185.50 |
| 2012-10-01 | 37,000 | 37,200 | 36,900 | 37,000 | 77 | 185 |
| 2012-09-28 | 37,500 | 37,500 | 37,000 | 37,350 | 19 | 186.75 |
| 2012-09-27 | 37,000 | 37,500 | 37,000 | 37,100 | 21 | 185.50 |
| 2012-09-26 | 36,900 | 36,900 | 36,900 | 36,900 | 11 | 184.50 |
| 2012-09-25 | 37,000 | 37,350 | 36,900 | 37,000 | 22 | 185 |
| 2012-09-24 | 37,200 | 37,400 | 36,950 | 36,950 | 25 | 184.75 |
| 2012-09-21 | 37,100 | 37,200 | 37,100 | 37,200 | 9 | 186 |
| 2012-09-20 | 37,350 | 37,350 | 37,050 | 37,050 | 2 | 185.25 |
| 2012-09-19 | 37,200 | 37,500 | 37,200 | 37,500 | 2 | 187.50 |
| 2012-09-18 | 37,500 | 38,000 | 37,000 | 37,200 | 35 | 186 |
| 2012-09-14 | 37,450 | 38,850 | 37,450 | 37,500 | 59 | 187.50 |
| 2012-09-13 | 36,900 | 38,000 | 36,500 | 37,200 | 35 | 186 |
| 2012-09-12 | 37,750 | 37,750 | 36,800 | 36,800 | 13 | 184 |
| 2012-09-11 | 37,400 | 37,500 | 36,800 | 36,800 | 70 | 184 |
| 2012-09-10 | 37,050 | 38,800 | 37,000 | 37,400 | 22 | 187 |
| 2012-09-07 | 38,200 | 38,200 | 37,400 | 37,400 | 8 | 187 |
| 2012-09-06 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 186 |
| 2012-09-05 | 38,350 | 38,350 | 37,200 | 37,200 | 8 | 186 |
| 2012-09-04 | 36,800 | 38,000 | 36,800 | 38,000 | 13 | 190 |
| 2012-09-03 | 37,300 | 37,300 | 36,800 | 36,800 | 13 | 184 |
| 2012-08-31 | 37,000 | 37,300 | 36,850 | 36,850 | 11 | 184.25 |
| 2012-08-30 | 37,100 | 37,100 | 37,000 | 37,000 | 6 | 185 |
| 2012-08-29 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 185 |
| 2012-08-28 | 37,400 | 37,400 | 37,000 | 37,000 | 6 | 185 |
| 2012-08-27 | 37,500 | 37,500 | 37,500 | 37,500 | 10 | 187.50 |
| 2012-08-24 | 38,000 | 38,000 | 37,050 | 37,050 | 25 | 185.25 |
| 2012-08-23 | 37,150 | 37,950 | 37,000 | 37,950 | 11 | 189.75 |
| 2012-08-22 | 37,700 | 37,700 | 37,700 | 37,700 | 7 | 188.50 |
| 2012-08-21 | 37,800 | 37,800 | 37,750 | 37,750 | 3 | 188.75 |
| 2012-08-20 | 37,950 | 37,950 | 37,750 | 37,800 | 9 | 189 |
| 2012-08-17 | 37,750 | 38,600 | 37,750 | 37,850 | 19 | 189.25 |
| 2012-08-16 | 37,700 | 37,700 | 37,700 | 37,700 | 3 | 188.50 |
| 2012-08-15 | 38,350 | 38,350 | 38,350 | 38,350 | 2 | 191.75 |
| 2012-08-14 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 193.50 |
| 2012-08-13 | 39,200 | 39,200 | 37,450 | 38,000 | 18 | 190 |
| 2012-08-10 | 40,000 | 40,100 | 40,000 | 40,100 | 22 | 200.50 |
| 2012-08-09 | 39,550 | 39,550 | 39,450 | 39,450 | 2 | 197.25 |
| 2012-08-07 | 37,500 | 39,500 | 37,500 | 37,550 | 34 | 187.75 |
| 2012-08-06 | 38,150 | 38,500 | 38,150 | 38,150 | 17 | 190.75 |
| 2012-08-03 | 37,500 | 37,800 | 37,000 | 37,800 | 6 | 189 |
| 2012-08-02 | 38,500 | 38,500 | 36,700 | 36,800 | 19 | 184 |
| 2012-08-01 | 38,450 | 38,500 | 38,200 | 38,500 | 23 | 192.50 |
| 2012-07-31 | 36,800 | 36,800 | 36,600 | 36,600 | 11 | 183 |
| 2012-07-30 | 35,950 | 38,500 | 35,950 | 38,500 | 29 | 192.50 |
| 2012-07-27 | 35,750 | 37,000 | 35,550 | 35,900 | 59 | 179.50 |
| 2012-07-26 | 36,500 | 36,600 | 35,550 | 36,450 | 26 | 182.25 |
| 2012-07-25 | 37,450 | 39,000 | 36,500 | 36,500 | 36 | 182.50 |
| 2012-07-24 | 38,250 | 38,300 | 36,000 | 36,000 | 31 | 180 |
| 2012-07-23 | 38,650 | 38,700 | 38,250 | 38,250 | 29 | 191.25 |
| 2012-07-20 | 38,900 | 38,900 | 38,750 | 38,750 | 15 | 193.75 |
| 2012-07-19 | 39,000 | 39,000 | 38,900 | 38,900 | 6 | 194.50 |
| 2012-07-18 | 39,000 | 39,000 | 38,900 | 39,000 | 15 | 195 |
| 2012-07-17 | 39,000 | 39,000 | 39,000 | 39,000 | 11 | 195 |
| 2012-07-13 | 39,000 | 39,000 | 38,800 | 39,000 | 11 | 195 |
| 2012-07-12 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 195 |
| 2012-07-11 | 39,300 | 39,300 | 39,000 | 39,000 | 26 | 195 |
| 2012-07-10 | 39,400 | 39,400 | 39,200 | 39,200 | 14 | 196 |
| 2012-07-09 | 39,300 | 39,300 | 39,300 | 39,300 | 12 | 196.50 |
| 2012-07-06 | 39,300 | 39,650 | 39,000 | 39,600 | 15 | 198 |
| 2012-07-05 | 39,700 | 39,700 | 38,800 | 38,800 | 52 | 194 |
| 2012-07-04 | 39,300 | 39,450 | 39,300 | 39,350 | 13 | 196.75 |
| 2012-07-03 | 39,300 | 39,350 | 39,000 | 39,050 | 37 | 195.25 |
| 2012-07-02 | 39,500 | 39,500 | 39,000 | 39,300 | 28 | 196.50 |
| 2012-06-29 | 38,750 | 39,000 | 38,500 | 38,750 | 18 | 193.75 |
| 2012-06-28 | 39,300 | 39,350 | 38,800 | 38,800 | 83 | 194 |
| 2012-06-27 | 38,850 | 39,850 | 38,850 | 39,750 | 192 | 198.75 |
| 2012-06-26 | 42,000 | 45,600 | 41,600 | 43,200 | 398 | 216 |
| 2012-06-25 | 42,000 | 42,100 | 41,000 | 42,000 | 141 | 210 |
| 2012-06-22 | 41,700 | 41,900 | 41,200 | 41,900 | 60 | 209.50 |
| 2012-06-21 | 42,400 | 42,400 | 41,000 | 41,700 | 35 | 208.50 |
| 2012-06-20 | 41,850 | 42,000 | 41,300 | 42,000 | 92 | 210 |
| 2012-06-19 | 41,450 | 41,450 | 40,850 | 41,000 | 43 | 205 |
| 2012-06-18 | 39,800 | 41,500 | 39,800 | 40,600 | 48 | 203 |
| 2012-06-15 | 39,200 | 39,900 | 39,200 | 39,550 | 43 | 197.75 |
| 2012-06-14 | 39,600 | 39,650 | 39,600 | 39,650 | 5 | 198.25 |
| 2012-06-13 | 39,350 | 39,650 | 39,350 | 39,350 | 32 | 196.75 |
| 2012-06-12 | 39,500 | 39,950 | 39,500 | 39,600 | 21 | 198 |
| 2012-06-11 | 39,750 | 39,800 | 39,250 | 39,800 | 37 | 199 |
| 2012-06-08 | 40,000 | 40,700 | 39,600 | 39,750 | 18 | 198.75 |
| 2012-06-07 | 40,300 | 40,300 | 39,400 | 40,000 | 50 | 200 |
| 2012-06-06 | 40,000 | 40,250 | 40,000 | 40,250 | 18 | 201.25 |
| 2012-06-05 | 39,900 | 40,000 | 39,700 | 40,000 | 19 | 200 |
| 2012-06-04 | 39,500 | 40,150 | 39,400 | 39,750 | 26 | 198.75 |
| 2012-06-01 | 39,600 | 40,200 | 39,500 | 40,150 | 43 | 200.75 |
| 2012-05-31 | 39,500 | 40,100 | 39,000 | 40,100 | 43 | 200.50 |
| 2012-05-30 | 39,000 | 39,750 | 39,000 | 39,750 | 34 | 198.75 |
| 2012-05-29 | 38,300 | 39,150 | 38,300 | 39,150 | 20 | 195.75 |
| 2012-05-28 | 38,100 | 38,500 | 37,800 | 38,500 | 38 | 192.50 |
| 2012-05-25 | 39,100 | 39,650 | 38,000 | 38,500 | 122 | 192.50 |
| 2012-05-24 | 39,250 | 39,800 | 39,200 | 39,200 | 24 | 196 |
| 2012-05-23 | 39,100 | 39,150 | 38,800 | 38,900 | 8 | 194.50 |
| 2012-05-22 | 39,300 | 40,000 | 39,000 | 39,300 | 57 | 196.50 |
| 2012-05-21 | 40,000 | 40,000 | 39,000 | 39,800 | 48 | 199 |
| 2012-05-18 | 39,550 | 40,250 | 39,450 | 40,250 | 14 | 201.25 |
| 2012-05-17 | 39,050 | 39,700 | 39,050 | 39,700 | 12 | 198.50 |
| 2012-05-16 | 39,050 | 40,900 | 39,050 | 39,700 | 23 | 198.50 |
| 2012-05-15 | 39,500 | 40,700 | 38,000 | 39,750 | 67 | 198.75 |
| 2012-05-14 | 40,000 | 40,000 | 39,750 | 40,000 | 34 | 200 |
| 2012-05-11 | 41,200 | 41,200 | 40,100 | 40,200 | 16 | 201 |
| 2012-05-10 | 39,850 | 40,700 | 39,250 | 40,700 | 27 | 203.50 |
| 2012-05-09 | 40,500 | 40,550 | 40,000 | 40,000 | 43 | 200 |
| 2012-05-08 | 41,000 | 41,400 | 40,500 | 40,500 | 38 | 202.50 |
| 2012-05-07 | 42,400 | 42,400 | 41,000 | 41,600 | 59 | 208 |
| 2012-05-02 | 42,000 | 42,600 | 42,000 | 42,000 | 40 | 210 |
| 2012-05-01 | 41,800 | 42,700 | 41,800 | 42,600 | 57 | 213 |
| 2012-04-27 | 41,550 | 42,100 | 41,550 | 42,100 | 17 | 210.50 |
| 2012-04-26 | 42,700 | 42,700 | 41,700 | 41,700 | 39 | 208.50 |
| 2012-04-25 | 41,300 | 41,650 | 41,300 | 41,550 | 28 | 207.75 |
| 2012-04-24 | 41,800 | 42,000 | 41,250 | 42,000 | 28 | 210 |
| 2012-04-23 | 42,350 | 42,800 | 42,350 | 42,400 | 21 | 212 |
| 2012-04-20 | 42,500 | 42,900 | 42,500 | 42,700 | 66 | 213.50 |
| 2012-04-19 | 42,100 | 42,450 | 42,100 | 42,200 | 46 | 211 |
| 2012-04-18 | 42,100 | 42,350 | 41,650 | 42,100 | 45 | 210.50 |
| 2012-04-17 | 42,850 | 42,850 | 41,000 | 42,100 | 58 | 210.50 |
| 2012-04-16 | 42,700 | 43,550 | 41,700 | 42,850 | 136 | 214.25 |
| 2012-04-13 | 40,600 | 40,700 | 40,600 | 40,600 | 12 | 203 |
| 2012-04-12 | 41,600 | 41,600 | 40,000 | 40,500 | 18 | 202.50 |
| 2012-04-11 | 40,500 | 40,700 | 39,100 | 40,700 | 77 | 203.50 |
| 2012-04-10 | 40,050 | 40,500 | 40,050 | 40,500 | 5 | 202.50 |
| 2012-04-09 | 40,600 | 40,600 | 40,000 | 40,100 | 84 | 200.50 |
| 2012-04-06 | 41,850 | 41,850 | 40,550 | 40,700 | 19 | 203.50 |
| 2012-04-05 | 41,850 | 41,850 | 41,700 | 41,850 | 24 | 209.25 |
| 2012-04-04 | 42,200 | 42,200 | 41,500 | 41,500 | 9 | 207.50 |
| 2012-04-03 | 42,700 | 42,700 | 41,650 | 42,500 | 80 | 212.50 |
| 2012-04-02 | 42,000 | 42,750 | 41,600 | 42,700 | 175 | 213.50 |
| 2012-03-30 | 41,700 | 41,900 | 41,000 | 41,000 | 46 | 205 |
| 2012-03-29 | 40,550 | 41,400 | 40,500 | 41,050 | 92 | 205.25 |
| 2012-03-28 | 40,150 | 40,550 | 40,100 | 40,550 | 42 | 202.75 |
| 2012-03-27 | 40,000 | 40,550 | 39,800 | 40,150 | 47 | 200.75 |
| 2012-03-26 | 39,950 | 40,500 | 39,400 | 40,300 | 120 | 201.50 |
| 2012-03-23 | 38,950 | 40,000 | 38,600 | 40,000 | 95 | 200 |
| 2012-03-22 | 38,900 | 39,500 | 38,200 | 39,100 | 47 | 195.50 |
| 2012-03-21 | 38,650 | 39,000 | 38,500 | 38,500 | 21 | 192.50 |
| 2012-03-19 | 38,200 | 39,000 | 38,200 | 38,600 | 143 | 193 |
| 2012-03-16 | 38,050 | 38,100 | 38,000 | 38,100 | 19 | 190.50 |
| 2012-03-15 | 38,350 | 38,350 | 37,450 | 38,150 | 51 | 190.75 |
| 2012-03-14 | 37,500 | 38,300 | 37,400 | 38,000 | 59 | 190 |
| 2012-03-13 | 37,500 | 37,500 | 37,200 | 37,500 | 27 | 187.50 |
| 2012-03-12 | 37,500 | 37,500 | 37,000 | 37,350 | 122 | 186.75 |
| 2012-03-09 | 38,000 | 38,500 | 37,000 | 37,000 | 78 | 185 |
| 2012-03-08 | 37,150 | 38,750 | 37,150 | 38,450 | 44 | 192.25 |
| 2012-03-07 | 38,200 | 38,200 | 37,000 | 37,000 | 52 | 185 |
| 2012-03-06 | 38,300 | 38,300 | 37,500 | 37,500 | 79 | 187.50 |
| 2012-03-05 | 37,900 | 38,500 | 37,700 | 38,000 | 53 | 190 |
| 2012-03-02 | 37,750 | 38,000 | 37,550 | 37,550 | 37 | 187.75 |
| 2012-03-01 | 37,350 | 38,400 | 37,300 | 37,300 | 106 | 186.50 |
| 2012-02-29 | 37,900 | 37,900 | 37,500 | 37,500 | 14 | 187.50 |
| 2012-02-28 | 37,750 | 37,750 | 37,550 | 37,650 | 17 | 188.25 |
| 2012-02-27 | 37,550 | 38,000 | 37,550 | 38,000 | 21 | 190 |
| 2012-02-24 | 38,000 | 38,000 | 37,100 | 37,200 | 54 | 186 |
| 2012-02-23 | 37,800 | 38,000 | 37,800 | 38,000 | 17 | 190 |
| 2012-02-22 | 37,100 | 37,800 | 37,100 | 37,800 | 15 | 189 |
| 2012-02-21 | 37,100 | 37,200 | 37,000 | 37,100 | 23 | 185.50 |
| 2012-02-20 | 37,100 | 37,500 | 37,000 | 37,100 | 36 | 185.50 |
| 2012-02-17 | 37,250 | 37,250 | 37,000 | 37,100 | 53 | 185.50 |
| 2012-02-16 | 37,600 | 37,600 | 37,250 | 37,250 | 27 | 186.25 |
| 2012-02-15 | 37,500 | 37,500 | 37,500 | 37,500 | 11 | 187.50 |
| 2012-02-14 | 37,850 | 38,000 | 37,400 | 38,000 | 9 | 190 |
| 2012-02-13 | 37,600 | 37,850 | 37,600 | 37,850 | 6 | 189.25 |
| 2012-02-10 | 37,450 | 37,600 | 37,400 | 37,600 | 8 | 188 |
| 2012-02-09 | 37,900 | 37,900 | 37,500 | 37,500 | 26 | 187.50 |
| 2012-02-08 | 37,950 | 37,950 | 37,950 | 37,950 | 4 | 189.75 |
| 2012-02-07 | 37,500 | 37,800 | 37,400 | 37,450 | 8 | 187.25 |
| 2012-02-06 | 37,900 | 37,900 | 37,250 | 37,500 | 65 | 187.50 |
| 2012-02-03 | 37,500 | 37,700 | 37,500 | 37,550 | 21 | 187.75 |
| 2012-02-02 | 38,000 | 38,000 | 37,500 | 37,500 | 54 | 187.50 |
| 2012-02-01 | 38,100 | 38,300 | 38,100 | 38,300 | 29 | 191.50 |
| 2012-01-31 | 38,050 | 38,100 | 37,850 | 38,100 | 72 | 190.50 |
| 2012-01-30 | 38,100 | 38,200 | 37,800 | 38,200 | 51 | 191 |
| 2012-01-27 | 38,000 | 38,100 | 37,950 | 38,100 | 23 | 190.50 |
| 2012-01-26 | 38,000 | 38,450 | 38,000 | 38,450 | 22 | 192.25 |
| 2012-01-25 | 38,400 | 38,400 | 38,000 | 38,000 | 23 | 190 |
| 2012-01-24 | 38,300 | 38,300 | 37,900 | 37,900 | 16 | 189.50 |
| 2012-01-23 | 38,300 | 38,300 | 38,200 | 38,250 | 14 | 191.25 |
| 2012-01-20 | 38,000 | 38,000 | 37,950 | 37,950 | 6 | 189.75 |
| 2012-01-19 | 38,000 | 38,000 | 37,800 | 37,850 | 13 | 189.25 |
| 2012-01-18 | 37,800 | 38,250 | 37,800 | 38,250 | 12 | 191.25 |
| 2012-01-17 | 38,100 | 38,100 | 37,800 | 37,800 | 20 | 189 |
| 2012-01-16 | 38,600 | 38,800 | 38,000 | 38,000 | 20 | 190 |
| 2012-01-13 | 38,200 | 38,200 | 38,000 | 38,000 | 11 | 190 |
| 2012-01-12 | 38,150 | 38,150 | 38,150 | 38,150 | 1 | 190.75 |
| 2012-01-10 | 38,050 | 38,900 | 38,050 | 38,600 | 9 | 193 |
| 2012-01-06 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2012-01-05 | 38,850 | 39,000 | 38,850 | 38,950 | 14 | 194.75 |
| 2012-01-04 | 38,200 | 38,500 | 38,050 | 38,500 | 25 | 192.50 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
