3057 (株)ゼットン 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 | 48,800 | 50,500 | 48,800 | 50,500 | 19 | 505 |
| 2012-12-27 | 48,500 | 50,000 | 48,500 | 49,000 | 39 | 490 |
| 2012-12-26 | 48,850 | 49,000 | 48,200 | 48,200 | 31 | 482 |
| 2012-12-25 | 49,000 | 49,000 | 48,700 | 49,000 | 17 | 490 |
| 2012-12-21 | 49,000 | 49,000 | 48,200 | 49,000 | 11 | 490 |
| 2012-12-20 | 49,050 | 49,050 | 48,500 | 48,500 | 13 | 485 |
| 2012-12-19 | 49,000 | 49,050 | 48,400 | 49,050 | 21 | 490.50 |
| 2012-12-18 | 48,600 | 49,000 | 48,600 | 49,000 | 12 | 490 |
| 2012-12-17 | 48,000 | 49,300 | 48,000 | 48,300 | 24 | 483 |
| 2012-12-14 | 46,600 | 49,300 | 46,600 | 49,300 | 19 | 493 |
| 2012-12-13 | 47,200 | 47,900 | 47,050 | 47,700 | 18 | 477 |
| 2012-12-12 | 48,600 | 48,600 | 47,000 | 47,200 | 17 | 472 |
| 2012-12-11 | 49,200 | 49,200 | 48,400 | 48,600 | 10 | 486 |
| 2012-12-10 | 49,650 | 49,650 | 48,650 | 49,200 | 26 | 492 |
| 2012-12-07 | 49,800 | 49,800 | 49,000 | 49,600 | 31 | 496 |
| 2012-12-06 | 47,000 | 50,900 | 47,000 | 49,600 | 149 | 496 |
| 2012-12-05 | 46,900 | 47,600 | 46,100 | 46,900 | 17 | 469 |
| 2012-12-04 | 47,450 | 47,450 | 46,000 | 46,900 | 20 | 469 |
| 2012-12-03 | 44,900 | 47,950 | 44,600 | 46,050 | 31 | 460.50 |
| 2012-11-30 | 44,200 | 45,500 | 44,200 | 44,750 | 19 | 447.50 |
| 2012-11-29 | 44,200 | 44,700 | 44,000 | 44,200 | 16 | 442 |
| 2012-11-28 | 43,550 | 44,300 | 43,500 | 43,500 | 22 | 435 |
| 2012-11-27 | 44,200 | 44,200 | 43,500 | 43,550 | 26 | 435.50 |
| 2012-11-26 | 43,900 | 43,900 | 43,500 | 43,500 | 22 | 435 |
| 2012-11-22 | 44,750 | 44,750 | 43,750 | 43,900 | 12 | 439 |
| 2012-11-21 | 44,100 | 44,100 | 43,800 | 43,900 | 11 | 439 |
| 2012-11-20 | 44,450 | 44,450 | 44,000 | 44,300 | 23 | 443 |
| 2012-11-19 | 43,750 | 44,800 | 43,500 | 44,450 | 30 | 444.50 |
| 2012-11-16 | 43,250 | 43,700 | 43,250 | 43,650 | 17 | 436.50 |
| 2012-11-15 | 43,300 | 43,400 | 43,300 | 43,400 | 8 | 434 |
| 2012-11-14 | 43,100 | 43,300 | 43,000 | 43,300 | 11 | 433 |
| 2012-11-13 | 43,250 | 43,250 | 43,000 | 43,200 | 16 | 432 |
| 2012-11-12 | 43,200 | 43,200 | 42,900 | 43,000 | 9 | 430 |
| 2012-11-09 | 43,000 | 43,100 | 42,500 | 42,600 | 23 | 426 |
| 2012-11-08 | 43,300 | 43,400 | 42,150 | 43,300 | 61 | 433 |
| 2012-11-07 | 43,500 | 43,500 | 43,150 | 43,300 | 9 | 433 |
| 2012-11-06 | 43,400 | 43,400 | 43,000 | 43,100 | 21 | 431 |
| 2012-11-05 | 42,800 | 43,250 | 42,800 | 43,250 | 18 | 432.50 |
| 2012-11-02 | 43,250 | 43,300 | 43,000 | 43,000 | 22 | 430 |
| 2012-11-01 | 43,100 | 43,200 | 42,800 | 43,200 | 16 | 432 |
| 2012-10-31 | 43,000 | 43,300 | 42,700 | 43,150 | 26 | 431.50 |
| 2012-10-30 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2012-10-29 | 44,000 | 44,000 | 43,000 | 43,100 | 28 | 431 |
| 2012-10-26 | 43,050 | 43,400 | 42,550 | 43,400 | 36 | 434 |
| 2012-10-25 | 43,950 | 43,950 | 43,000 | 43,450 | 14 | 434.50 |
| 2012-10-24 | 41,800 | 44,800 | 41,800 | 44,800 | 57 | 448 |
| 2012-10-23 | 41,750 | 42,000 | 41,400 | 41,550 | 74 | 415.50 |
| 2012-10-22 | 41,800 | 42,000 | 41,350 | 41,500 | 30 | 415 |
| 2012-10-19 | 41,550 | 42,000 | 41,150 | 41,150 | 25 | 411.50 |
| 2012-10-18 | 41,200 | 41,750 | 40,800 | 41,600 | 11 | 416 |
| 2012-10-17 | 40,900 | 40,900 | 39,800 | 40,700 | 64 | 407 |
| 2012-10-16 | 40,600 | 41,000 | 40,600 | 41,000 | 7 | 410 |
| 2012-10-15 | 40,600 | 40,600 | 40,200 | 40,600 | 8 | 406 |
| 2012-10-12 | 41,000 | 41,000 | 40,600 | 40,600 | 6 | 406 |
| 2012-10-11 | 40,900 | 40,900 | 40,250 | 40,250 | 2 | 402.50 |
| 2012-10-10 | 40,400 | 40,900 | 40,200 | 40,900 | 13 | 409 |
| 2012-10-09 | 40,100 | 40,500 | 40,100 | 40,100 | 9 | 401 |
| 2012-10-05 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 403 |
| 2012-10-04 | 39,850 | 40,150 | 39,850 | 40,150 | 4 | 401.50 |
| 2012-10-03 | 40,250 | 40,300 | 39,900 | 39,900 | 17 | 399 |
| 2012-10-02 | 41,700 | 42,000 | 40,250 | 40,250 | 17 | 402.50 |
| 2012-10-01 | 40,000 | 40,500 | 39,800 | 40,500 | 12 | 405 |
| 2012-09-28 | 40,600 | 40,600 | 40,000 | 40,000 | 4 | 400 |
| 2012-09-27 | 40,000 | 40,000 | 39,550 | 40,000 | 21 | 400 |
| 2012-09-26 | 39,900 | 40,000 | 39,600 | 40,000 | 15 | 400 |
| 2012-09-25 | 39,600 | 39,800 | 39,550 | 39,600 | 12 | 396 |
| 2012-09-24 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2012-09-21 | 39,800 | 40,000 | 39,800 | 40,000 | 7 | 400 |
| 2012-09-20 | 40,600 | 40,600 | 40,000 | 40,000 | 12 | 400 |
| 2012-09-19 | 39,900 | 40,800 | 39,400 | 40,100 | 18 | 401 |
| 2012-09-18 | 40,200 | 40,200 | 39,500 | 39,500 | 13 | 395 |
| 2012-09-14 | 38,500 | 39,500 | 38,500 | 39,500 | 5 | 395 |
| 2012-09-13 | 39,500 | 39,500 | 38,600 | 38,600 | 27 | 386 |
| 2012-09-12 | 39,950 | 39,950 | 39,100 | 39,500 | 9 | 395 |
| 2012-09-11 | 39,950 | 39,950 | 39,950 | 39,950 | 5 | 399.50 |
| 2012-09-10 | 39,850 | 39,950 | 39,100 | 39,100 | 15 | 391 |
| 2012-09-07 | 39,500 | 40,500 | 39,500 | 40,000 | 17 | 400 |
| 2012-09-06 | 39,500 | 39,800 | 39,500 | 39,800 | 3 | 398 |
| 2012-09-05 | 41,000 | 41,000 | 40,000 | 40,000 | 27 | 400 |
| 2012-09-04 | 40,950 | 41,000 | 40,150 | 40,150 | 5 | 401.50 |
| 2012-09-03 | 40,500 | 40,500 | 40,050 | 40,100 | 7 | 401 |
| 2012-08-31 | 40,200 | 40,450 | 40,200 | 40,450 | 3 | 404.50 |
| 2012-08-30 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 400 |
| 2012-08-29 | 41,000 | 41,250 | 40,000 | 41,000 | 18 | 410 |
| 2012-08-28 | 41,300 | 41,800 | 41,000 | 41,000 | 28 | 410 |
| 2012-08-27 | 40,900 | 40,900 | 40,700 | 40,800 | 11 | 408 |
| 2012-08-24 | 40,500 | 40,500 | 40,500 | 40,500 | 2 | 405 |
| 2012-08-23 | 40,200 | 42,000 | 40,000 | 40,400 | 17 | 404 |
| 2012-08-22 | 40,500 | 40,900 | 40,000 | 40,900 | 15 | 409 |
| 2012-08-21 | 39,300 | 39,500 | 39,300 | 39,500 | 2 | 395 |
| 2012-08-20 | 40,000 | 40,000 | 39,150 | 39,300 | 17 | 393 |
| 2012-08-17 | 39,500 | 40,200 | 39,000 | 40,000 | 23 | 400 |
| 2012-08-16 | 39,500 | 39,500 | 38,900 | 38,900 | 6 | 389 |
| 2012-08-15 | 38,700 | 38,700 | 38,700 | 38,700 | 4 | 387 |
| 2012-08-14 | 39,000 | 39,000 | 38,700 | 38,700 | 14 | 387 |
| 2012-08-13 | 38,500 | 38,900 | 38,500 | 38,900 | 11 | 389 |
| 2012-08-10 | 38,200 | 38,500 | 38,000 | 38,500 | 31 | 385 |
| 2012-08-09 | 38,700 | 38,700 | 38,700 | 38,700 | 4 | 387 |
| 2012-08-08 | 38,900 | 38,900 | 38,600 | 38,600 | 10 | 386 |
| 2012-08-07 | 39,000 | 39,500 | 38,100 | 38,800 | 21 | 388 |
| 2012-08-06 | 39,000 | 39,350 | 38,650 | 38,650 | 8 | 386.50 |
| 2012-08-03 | 38,500 | 38,600 | 38,500 | 38,500 | 7 | 385 |
| 2012-08-02 | 38,500 | 39,000 | 38,500 | 38,500 | 15 | 385 |
| 2012-08-01 | 38,500 | 38,600 | 38,350 | 38,500 | 24 | 385 |
| 2012-07-31 | 38,100 | 38,500 | 37,800 | 38,500 | 23 | 385 |
| 2012-07-30 | 39,500 | 39,500 | 38,350 | 38,350 | 51 | 383.50 |
| 2012-07-27 | 39,300 | 39,300 | 38,000 | 38,000 | 37 | 380 |
| 2012-07-26 | 39,850 | 39,850 | 36,650 | 38,000 | 62 | 380 |
| 2012-07-25 | 41,300 | 41,300 | 38,150 | 38,300 | 92 | 383 |
| 2012-07-24 | 40,000 | 42,000 | 40,000 | 41,800 | 127 | 418 |
| 2012-07-23 | 38,150 | 40,100 | 38,000 | 39,350 | 45 | 393.50 |
| 2012-07-20 | 38,500 | 38,500 | 37,500 | 38,100 | 8 | 381 |
| 2012-07-19 | 37,200 | 38,500 | 37,150 | 38,500 | 18 | 385 |
| 2012-07-18 | 37,000 | 39,600 | 37,000 | 37,200 | 33 | 372 |
| 2012-07-17 | 37,650 | 38,000 | 35,300 | 36,500 | 76 | 365 |
| 2012-07-13 | 38,000 | 40,000 | 38,000 | 39,750 | 57 | 397.50 |
| 2012-07-12 | 37,300 | 38,700 | 37,300 | 37,750 | 8 | 377.50 |
| 2012-07-11 | 38,000 | 38,000 | 37,500 | 37,500 | 10 | 375 |
| 2012-07-10 | 38,000 | 38,100 | 38,000 | 38,000 | 20 | 380 |
| 2012-07-09 | 37,500 | 38,000 | 37,500 | 38,000 | 7 | 380 |
| 2012-07-06 | 38,550 | 39,300 | 37,500 | 37,500 | 31 | 375 |
| 2012-07-05 | 37,500 | 39,600 | 37,500 | 39,250 | 32 | 392.50 |
| 2012-07-04 | 37,500 | 37,850 | 37,400 | 37,400 | 10 | 374 |
| 2012-07-03 | 37,000 | 37,500 | 36,950 | 37,400 | 43 | 374 |
| 2012-07-02 | 36,050 | 36,950 | 36,050 | 36,950 | 17 | 369.50 |
| 2012-06-29 | 35,900 | 36,000 | 35,900 | 36,000 | 17 | 360 |
| 2012-06-28 | 36,800 | 36,800 | 35,200 | 35,200 | 14 | 352 |
| 2012-06-27 | 36,100 | 36,950 | 36,100 | 36,950 | 7 | 369.50 |
| 2012-06-26 | 35,800 | 35,900 | 35,800 | 35,900 | 13 | 359 |
| 2012-06-25 | 35,950 | 37,000 | 35,950 | 36,500 | 14 | 365 |
| 2012-06-22 | 35,250 | 35,950 | 35,200 | 35,950 | 17 | 359.50 |
| 2012-06-21 | 35,500 | 36,000 | 35,300 | 35,900 | 19 | 359 |
| 2012-06-20 | 36,100 | 37,000 | 36,100 | 36,900 | 18 | 369 |
| 2012-06-19 | 36,500 | 36,900 | 36,000 | 36,900 | 51 | 369 |
| 2012-06-18 | 37,000 | 37,100 | 35,100 | 36,000 | 29 | 360 |
| 2012-06-15 | 37,700 | 37,700 | 36,000 | 37,100 | 14 | 371 |
| 2012-06-14 | 35,100 | 37,300 | 35,000 | 37,000 | 26 | 370 |
| 2012-06-13 | 35,950 | 37,200 | 35,000 | 36,400 | 71 | 364 |
| 2012-06-12 | 38,050 | 38,050 | 35,800 | 36,400 | 91 | 364 |
| 2012-06-11 | 39,300 | 39,300 | 37,000 | 39,300 | 71 | 393 |
| 2012-06-08 | 41,200 | 41,200 | 36,000 | 37,200 | 96 | 372 |
| 2012-06-07 | 36,700 | 42,400 | 36,700 | 40,500 | 228 | 405 |
| 2012-06-06 | 33,500 | 39,600 | 33,000 | 36,000 | 110 | 360 |
| 2012-06-05 | 31,750 | 32,800 | 31,750 | 32,800 | 29 | 328 |
| 2012-06-04 | 33,000 | 33,000 | 31,500 | 32,000 | 36 | 320 |
| 2012-06-01 | 32,650 | 33,900 | 32,650 | 32,800 | 37 | 328 |
| 2012-05-31 | 32,100 | 32,600 | 32,100 | 32,600 | 12 | 326 |
| 2012-05-30 | 31,650 | 32,900 | 31,650 | 32,600 | 4 | 326 |
| 2012-05-28 | 32,500 | 32,600 | 30,950 | 30,950 | 14 | 309.50 |
| 2012-05-25 | 31,950 | 32,950 | 31,950 | 32,500 | 12 | 325 |
| 2012-05-24 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-05-23 | 32,500 | 33,900 | 32,500 | 33,000 | 5 | 330 |
| 2012-05-22 | 31,800 | 33,100 | 31,800 | 33,100 | 9 | 331 |
| 2012-05-21 | 31,800 | 31,800 | 31,800 | 31,800 | 2 | 318 |
| 2012-05-18 | 31,000 | 32,500 | 31,000 | 31,500 | 11 | 315 |
| 2012-05-17 | 31,350 | 31,350 | 31,000 | 31,000 | 5 | 310 |
| 2012-05-16 | 30,800 | 31,000 | 30,800 | 30,800 | 14 | 308 |
| 2012-05-15 | 33,500 | 33,500 | 29,600 | 31,900 | 41 | 319 |
| 2012-05-14 | 32,600 | 32,950 | 32,600 | 32,900 | 16 | 329 |
| 2012-05-11 | 34,300 | 34,300 | 34,000 | 34,000 | 12 | 340 |
| 2012-05-10 | 34,450 | 34,950 | 34,250 | 34,250 | 8 | 342.50 |
| 2012-05-09 | 34,900 | 34,950 | 33,550 | 33,650 | 18 | 336.50 |
| 2012-05-08 | 34,000 | 34,750 | 34,000 | 34,700 | 20 | 347 |
| 2012-05-07 | 34,500 | 34,600 | 33,700 | 34,500 | 32 | 345 |
| 2012-05-02 | 34,000 | 34,400 | 33,900 | 34,000 | 11 | 340 |
| 2012-05-01 | 33,800 | 34,800 | 33,800 | 34,700 | 11 | 347 |
| 2012-04-27 | 33,550 | 34,900 | 33,550 | 34,100 | 13 | 341 |
| 2012-04-26 | 34,850 | 34,850 | 33,550 | 33,550 | 7 | 335.50 |
| 2012-04-25 | 34,800 | 34,850 | 34,500 | 34,850 | 18 | 348.50 |
| 2012-04-24 | 33,400 | 33,500 | 33,000 | 33,500 | 19 | 335 |
| 2012-04-23 | 33,800 | 33,800 | 33,300 | 33,300 | 16 | 333 |
| 2012-04-20 | 34,100 | 34,100 | 33,200 | 33,200 | 4 | 332 |
| 2012-04-19 | 33,450 | 33,500 | 33,450 | 33,450 | 16 | 334.50 |
| 2012-04-18 | 33,100 | 33,400 | 33,100 | 33,100 | 12 | 331 |
| 2012-04-17 | 33,050 | 33,400 | 33,050 | 33,050 | 16 | 330.50 |
| 2012-04-16 | 33,450 | 33,450 | 33,050 | 33,050 | 33 | 330.50 |
| 2012-04-13 | 33,500 | 34,200 | 33,500 | 34,200 | 17 | 342 |
| 2012-04-12 | 34,000 | 35,000 | 33,000 | 35,000 | 26 | 350 |
| 2012-04-11 | 34,500 | 34,500 | 34,200 | 34,200 | 7 | 342 |
| 2012-04-10 | 36,600 | 36,600 | 35,200 | 35,200 | 14 | 352 |
| 2012-04-09 | 35,850 | 36,000 | 35,600 | 36,000 | 34 | 360 |
| 2012-04-06 | 34,200 | 36,000 | 34,200 | 36,000 | 73 | 360 |
| 2012-04-05 | 33,050 | 35,000 | 33,050 | 34,200 | 67 | 342 |
| 2012-04-04 | 33,300 | 33,500 | 33,000 | 33,050 | 22 | 330.50 |
| 2012-04-03 | 32,350 | 33,500 | 32,350 | 33,000 | 52 | 330 |
| 2012-04-02 | 32,200 | 32,750 | 32,100 | 32,300 | 19 | 323 |
| 2012-03-30 | 32,200 | 32,450 | 32,000 | 32,000 | 81 | 320 |
| 2012-03-29 | 30,700 | 32,000 | 30,050 | 31,250 | 79 | 312.50 |
| 2012-03-28 | 31,150 | 31,150 | 30,750 | 31,100 | 19 | 311 |
| 2012-03-27 | 30,750 | 30,800 | 30,750 | 30,800 | 18 | 308 |
| 2012-03-26 | 31,150 | 31,250 | 31,000 | 31,000 | 17 | 310 |
| 2012-03-23 | 30,900 | 31,000 | 30,800 | 31,000 | 23 | 310 |
| 2012-03-22 | 31,000 | 31,400 | 30,600 | 30,900 | 38 | 309 |
| 2012-03-21 | 30,600 | 31,000 | 30,600 | 30,600 | 33 | 306 |
| 2012-03-19 | 30,000 | 30,600 | 30,000 | 30,300 | 52 | 303 |
| 2012-03-16 | 29,930 | 29,930 | 29,700 | 29,900 | 37 | 299 |
| 2012-03-15 | 29,670 | 29,680 | 29,280 | 29,600 | 29 | 296 |
| 2012-03-14 | 29,600 | 29,690 | 29,250 | 29,300 | 32 | 293 |
| 2012-03-13 | 29,400 | 29,700 | 29,100 | 29,100 | 27 | 291 |
| 2012-03-12 | 29,100 | 29,500 | 29,100 | 29,440 | 23 | 294.40 |
| 2012-03-09 | 29,200 | 29,500 | 29,200 | 29,200 | 4 | 292 |
| 2012-03-08 | 29,400 | 29,800 | 29,200 | 29,200 | 10 | 292 |
| 2012-03-07 | 29,380 | 29,380 | 29,380 | 29,380 | 3 | 293.80 |
| 2012-03-06 | 29,670 | 29,670 | 28,910 | 29,410 | 10 | 294.10 |
| 2012-03-05 | 29,250 | 29,750 | 28,900 | 29,400 | 38 | 294 |
| 2012-03-02 | 29,300 | 29,300 | 29,220 | 29,220 | 21 | 292.20 |
| 2012-03-01 | 29,680 | 29,680 | 29,210 | 29,490 | 16 | 294.90 |
| 2012-02-29 | 29,290 | 29,500 | 29,200 | 29,200 | 54 | 292 |
| 2012-02-28 | 29,300 | 29,400 | 29,110 | 29,200 | 39 | 292 |
| 2012-02-27 | 29,300 | 29,860 | 29,100 | 29,200 | 243 | 292 |
| 2012-02-24 | 31,400 | 32,100 | 31,400 | 32,100 | 146 | 321 |
| 2012-02-23 | 31,400 | 31,700 | 31,250 | 31,700 | 68 | 317 |
| 2012-02-22 | 31,400 | 31,700 | 31,300 | 31,700 | 71 | 317 |
| 2012-02-21 | 31,500 | 31,500 | 31,300 | 31,500 | 48 | 315 |
| 2012-02-20 | 31,400 | 31,500 | 31,300 | 31,400 | 55 | 314 |
| 2012-02-17 | 31,500 | 31,500 | 31,250 | 31,500 | 35 | 315 |
| 2012-02-16 | 31,500 | 31,500 | 31,350 | 31,400 | 14 | 314 |
| 2012-02-15 | 31,300 | 31,500 | 31,200 | 31,500 | 38 | 315 |
| 2012-02-14 | 31,500 | 31,500 | 31,000 | 31,500 | 37 | 315 |
| 2012-02-13 | 32,250 | 32,250 | 31,000 | 31,500 | 76 | 315 |
| 2012-02-10 | 31,850 | 32,400 | 31,850 | 32,300 | 18 | 323 |
| 2012-02-09 | 32,000 | 32,200 | 31,800 | 32,200 | 24 | 322 |
| 2012-02-08 | 31,800 | 32,100 | 31,300 | 32,000 | 84 | 320 |
| 2012-02-07 | 31,950 | 31,950 | 31,700 | 31,800 | 26 | 318 |
| 2012-02-06 | 31,650 | 32,000 | 31,600 | 32,000 | 48 | 320 |
| 2012-02-03 | 31,400 | 31,850 | 31,400 | 31,850 | 46 | 318.50 |
| 2012-02-02 | 31,800 | 31,800 | 31,400 | 31,400 | 9 | 314 |
| 2012-02-01 | 31,300 | 31,950 | 31,100 | 31,800 | 21 | 318 |
| 2012-01-31 | 31,400 | 31,600 | 31,300 | 31,300 | 22 | 313 |
| 2012-01-30 | 32,300 | 32,350 | 31,100 | 31,250 | 22 | 312.50 |
| 2012-01-27 | 31,350 | 32,300 | 31,300 | 32,300 | 34 | 323 |
| 2012-01-26 | 31,900 | 31,900 | 31,550 | 31,800 | 21 | 318 |
| 2012-01-25 | 31,600 | 31,850 | 31,500 | 31,850 | 23 | 318.50 |
| 2012-01-24 | 31,700 | 31,800 | 31,600 | 31,600 | 25 | 316 |
| 2012-01-23 | 31,800 | 31,900 | 31,600 | 31,900 | 26 | 319 |
| 2012-01-20 | 31,200 | 31,900 | 31,000 | 31,500 | 19 | 315 |
| 2012-01-19 | 31,500 | 31,850 | 31,350 | 31,400 | 24 | 314 |
| 2012-01-18 | 31,500 | 31,850 | 31,500 | 31,850 | 13 | 318.50 |
| 2012-01-17 | 31,500 | 32,000 | 30,800 | 31,500 | 14 | 315 |
| 2012-01-16 | 30,800 | 31,500 | 30,500 | 31,500 | 16 | 315 |
| 2012-01-13 | 31,500 | 32,000 | 31,300 | 31,300 | 12 | 313 |
| 2012-01-12 | 32,000 | 32,450 | 31,500 | 31,500 | 27 | 315 |
| 2012-01-11 | 32,000 | 32,200 | 31,800 | 32,100 | 37 | 321 |
| 2012-01-10 | 31,700 | 32,000 | 31,700 | 32,000 | 33 | 320 |
| 2012-01-06 | 31,600 | 31,600 | 31,600 | 31,600 | 11 | 316 |
| 2012-01-05 | 30,800 | 31,600 | 30,800 | 31,600 | 15 | 316 |
| 2012-01-04 | 31,200 | 31,250 | 30,500 | 30,800 | 23 | 308 |
分割・併合履歴 ： [2014-02-26]1株→100株
