3063 (株)ジェイグループホールディングス 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 | 73,000 | 73,900 | 72,700 | 73,500 | 22 | 367.50 |
| 2012-12-27 | 73,000 | 73,000 | 72,600 | 73,000 | 35 | 365 |
| 2012-12-26 | 71,800 | 73,400 | 71,800 | 73,000 | 25 | 365 |
| 2012-12-25 | 71,800 | 72,400 | 71,500 | 71,800 | 28 | 359 |
| 2012-12-21 | 71,400 | 71,400 | 71,200 | 71,200 | 35 | 356 |
| 2012-12-20 | 71,500 | 71,500 | 71,100 | 71,400 | 13 | 357 |
| 2012-12-19 | 71,700 | 71,900 | 71,200 | 71,500 | 26 | 357.50 |
| 2012-12-18 | 71,500 | 71,700 | 71,000 | 71,200 | 39 | 356 |
| 2012-12-17 | 71,400 | 71,500 | 71,200 | 71,500 | 24 | 357.50 |
| 2012-12-14 | 71,000 | 71,200 | 70,500 | 71,200 | 24 | 356 |
| 2012-12-13 | 71,000 | 71,000 | 70,700 | 71,000 | 13 | 355 |
| 2012-12-12 | 70,500 | 71,000 | 70,500 | 71,000 | 11 | 355 |
| 2012-12-11 | 70,900 | 70,900 | 70,300 | 70,300 | 13 | 351.50 |
| 2012-12-10 | 70,600 | 71,000 | 70,000 | 70,000 | 35 | 350 |
| 2012-12-07 | 70,500 | 70,900 | 70,000 | 70,200 | 13 | 351 |
| 2012-12-06 | 70,800 | 70,800 | 70,000 | 70,500 | 8 | 352.50 |
| 2012-12-05 | 70,900 | 70,900 | 69,800 | 69,800 | 37 | 349 |
| 2012-12-04 | 70,500 | 70,600 | 70,000 | 70,000 | 26 | 350 |
| 2012-12-03 | 70,100 | 70,500 | 70,100 | 70,100 | 33 | 350.50 |
| 2012-11-30 | 70,500 | 70,500 | 70,000 | 70,000 | 16 | 350 |
| 2012-11-29 | 70,300 | 70,500 | 70,100 | 70,200 | 8 | 351 |
| 2012-11-28 | 70,300 | 70,600 | 70,000 | 70,300 | 23 | 351.50 |
| 2012-11-27 | 70,700 | 70,800 | 70,100 | 70,300 | 15 | 351.50 |
| 2012-11-26 | 70,000 | 70,400 | 70,000 | 70,400 | 26 | 352 |
| 2012-11-22 | 70,000 | 70,100 | 69,900 | 70,100 | 13 | 350.50 |
| 2012-11-21 | 70,000 | 70,000 | 69,600 | 69,600 | 8 | 348 |
| 2012-11-20 | 69,800 | 69,900 | 69,600 | 69,900 | 12 | 349.50 |
| 2012-11-19 | 69,500 | 69,800 | 69,500 | 69,700 | 11 | 348.50 |
| 2012-11-16 | 68,900 | 69,500 | 68,900 | 69,500 | 4 | 347.50 |
| 2012-11-14 | 69,200 | 69,800 | 68,800 | 68,800 | 10 | 344 |
| 2012-11-13 | 69,000 | 69,900 | 68,000 | 69,900 | 33 | 349.50 |
| 2012-11-12 | 69,500 | 70,100 | 69,200 | 69,200 | 16 | 346 |
| 2012-11-09 | 69,600 | 69,600 | 69,500 | 69,600 | 7 | 348 |
| 2012-11-08 | 69,600 | 70,000 | 69,500 | 70,000 | 11 | 350 |
| 2012-11-07 | 70,000 | 70,100 | 69,800 | 69,900 | 34 | 349.50 |
| 2012-11-06 | 69,900 | 69,900 | 69,500 | 69,800 | 18 | 349 |
| 2012-11-05 | 69,800 | 69,800 | 69,500 | 69,800 | 19 | 349 |
| 2012-11-02 | 69,500 | 69,800 | 69,500 | 69,700 | 18 | 348.50 |
| 2012-11-01 | 69,000 | 69,500 | 69,000 | 69,500 | 6 | 347.50 |
| 2012-10-31 | 68,800 | 69,200 | 68,800 | 68,800 | 7 | 344 |
| 2012-10-30 | 69,700 | 69,700 | 68,700 | 68,800 | 12 | 344 |
| 2012-10-29 | 69,500 | 69,700 | 69,400 | 69,700 | 22 | 348.50 |
| 2012-10-26 | 68,200 | 68,500 | 68,200 | 68,500 | 9 | 342.50 |
| 2012-10-25 | 68,500 | 68,500 | 68,300 | 68,500 | 10 | 342.50 |
| 2012-10-24 | 68,100 | 68,500 | 68,100 | 68,500 | 11 | 342.50 |
| 2012-10-23 | 68,100 | 68,500 | 68,100 | 68,300 | 5 | 341.50 |
| 2012-10-22 | 68,100 | 68,300 | 68,100 | 68,300 | 19 | 341.50 |
| 2012-10-19 | 68,200 | 68,200 | 68,000 | 68,100 | 14 | 340.50 |
| 2012-10-18 | 67,400 | 68,100 | 67,400 | 68,100 | 9 | 340.50 |
| 2012-10-17 | 67,900 | 67,900 | 67,400 | 67,400 | 12 | 337 |
| 2012-10-16 | 67,700 | 67,700 | 67,400 | 67,400 | 4 | 337 |
| 2012-10-15 | 67,500 | 67,900 | 67,500 | 67,900 | 22 | 339.50 |
| 2012-10-12 | 67,100 | 67,400 | 67,100 | 67,400 | 14 | 337 |
| 2012-10-11 | 66,800 | 67,000 | 66,800 | 67,000 | 13 | 335 |
| 2012-10-10 | 66,900 | 66,900 | 66,800 | 66,900 | 7 | 334.50 |
| 2012-10-09 | 66,700 | 66,900 | 66,700 | 66,800 | 18 | 334 |
| 2012-10-05 | 67,000 | 67,000 | 66,600 | 66,700 | 4 | 333.50 |
| 2012-10-04 | 66,500 | 66,900 | 66,500 | 66,900 | 11 | 334.50 |
| 2012-10-03 | 66,700 | 66,700 | 66,500 | 66,500 | 4 | 332.50 |
| 2012-10-02 | 66,800 | 66,800 | 66,800 | 66,800 | 6 | 334 |
| 2012-10-01 | 66,800 | 66,800 | 66,300 | 66,300 | 12 | 331.50 |
| 2012-09-28 | 66,700 | 66,700 | 66,400 | 66,600 | 12 | 333 |
| 2012-09-27 | 66,400 | 66,800 | 66,000 | 66,800 | 13 | 334 |
| 2012-09-26 | 67,000 | 67,000 | 66,200 | 66,900 | 24 | 334.50 |
| 2012-09-25 | 65,500 | 66,000 | 65,400 | 66,000 | 14 | 330 |
| 2012-09-24 | 65,600 | 65,700 | 65,500 | 65,500 | 12 | 327.50 |
| 2012-09-21 | 65,800 | 65,800 | 65,600 | 65,600 | 12 | 328 |
| 2012-09-20 | 66,200 | 66,200 | 65,900 | 65,900 | 12 | 329.50 |
| 2012-09-19 | 66,000 | 66,300 | 65,700 | 66,300 | 18 | 331.50 |
| 2012-09-18 | 66,000 | 66,400 | 65,500 | 66,200 | 24 | 331 |
| 2012-09-14 | 65,600 | 66,300 | 65,600 | 65,700 | 13 | 328.50 |
| 2012-09-13 | 65,200 | 65,600 | 65,100 | 65,600 | 6 | 328 |
| 2012-09-12 | 65,400 | 65,400 | 65,100 | 65,100 | 3 | 325.50 |
| 2012-09-11 | 64,700 | 65,200 | 64,700 | 65,000 | 8 | 325 |
| 2012-09-10 | 64,800 | 65,100 | 64,700 | 64,800 | 19 | 324 |
| 2012-09-07 | 65,600 | 65,600 | 65,200 | 65,200 | 22 | 326 |
| 2012-09-06 | 65,700 | 65,700 | 65,500 | 65,600 | 10 | 328 |
| 2012-09-05 | 65,900 | 66,000 | 65,700 | 65,700 | 25 | 328.50 |
| 2012-09-04 | 66,200 | 66,200 | 65,900 | 65,900 | 25 | 329.50 |
| 2012-09-03 | 66,000 | 66,400 | 65,900 | 66,200 | 19 | 331 |
| 2012-08-31 | 66,100 | 66,200 | 66,000 | 66,000 | 37 | 330 |
| 2012-08-30 | 66,300 | 66,900 | 66,200 | 66,200 | 45 | 331 |
| 2012-08-29 | 66,100 | 67,000 | 66,100 | 66,200 | 177 | 331 |
| 2012-08-28 | 70,100 | 70,800 | 70,100 | 70,100 | 160 | 350.50 |
| 2012-08-27 | 71,000 | 71,000 | 70,000 | 70,500 | 87 | 352.50 |
| 2012-08-24 | 71,000 | 71,000 | 70,500 | 70,900 | 79 | 354.50 |
| 2012-08-23 | 71,100 | 71,200 | 71,000 | 71,100 | 20 | 355.50 |
| 2012-08-22 | 71,400 | 71,400 | 70,900 | 71,200 | 31 | 356 |
| 2012-08-21 | 71,200 | 71,500 | 71,200 | 71,500 | 28 | 357.50 |
| 2012-08-20 | 70,800 | 71,200 | 70,800 | 71,200 | 54 | 356 |
| 2012-08-17 | 70,000 | 70,500 | 69,900 | 70,400 | 26 | 352 |
| 2012-08-16 | 69,500 | 69,900 | 69,500 | 69,900 | 27 | 349.50 |
| 2012-08-15 | 69,400 | 69,800 | 69,100 | 69,100 | 38 | 345.50 |
| 2012-08-14 | 69,300 | 69,400 | 69,200 | 69,400 | 25 | 347 |
| 2012-08-13 | 69,300 | 69,300 | 68,800 | 68,900 | 51 | 344.50 |
| 2012-08-10 | 69,300 | 69,300 | 68,800 | 69,300 | 27 | 346.50 |
| 2012-08-09 | 68,900 | 69,300 | 68,800 | 69,300 | 24 | 346.50 |
| 2012-08-08 | 69,000 | 69,300 | 69,000 | 69,200 | 25 | 346 |
| 2012-08-07 | 69,200 | 69,200 | 68,900 | 69,000 | 21 | 345 |
| 2012-08-06 | 68,900 | 69,500 | 68,700 | 69,500 | 27 | 347.50 |
| 2012-08-03 | 68,700 | 69,100 | 68,600 | 68,900 | 36 | 344.50 |
| 2012-08-02 | 68,800 | 69,000 | 68,500 | 69,000 | 36 | 345 |
| 2012-08-01 | 69,300 | 69,300 | 68,800 | 69,000 | 32 | 345 |
| 2012-07-31 | 69,300 | 69,400 | 69,000 | 69,300 | 40 | 346.50 |
| 2012-07-30 | 68,000 | 69,400 | 68,000 | 69,400 | 67 | 347 |
| 2012-07-27 | 66,800 | 67,500 | 66,600 | 67,500 | 119 | 337.50 |
| 2012-07-26 | 66,600 | 66,600 | 66,100 | 66,500 | 207 | 332.50 |
| 2012-07-25 | 69,000 | 69,400 | 68,500 | 68,500 | 43 | 342.50 |
| 2012-07-24 | 70,000 | 70,000 | 69,000 | 69,100 | 55 | 345.50 |
| 2012-07-23 | 71,800 | 71,800 | 69,500 | 70,800 | 109 | 354 |
| 2012-07-20 | 75,000 | 75,000 | 74,800 | 75,000 | 22 | 375 |
| 2012-07-19 | 75,000 | 75,200 | 74,900 | 74,900 | 14 | 374.50 |
| 2012-07-18 | 74,900 | 75,000 | 74,900 | 75,000 | 19 | 375 |
| 2012-07-17 | 74,800 | 75,000 | 74,800 | 75,000 | 21 | 375 |
| 2012-07-13 | 75,000 | 75,000 | 74,500 | 74,500 | 18 | 372.50 |
| 2012-07-12 | 74,900 | 75,000 | 74,900 | 75,000 | 15 | 375 |
| 2012-07-11 | 74,800 | 75,000 | 74,800 | 74,900 | 15 | 374.50 |
| 2012-07-10 | 74,600 | 74,800 | 74,400 | 74,800 | 15 | 374 |
| 2012-07-09 | 74,400 | 74,500 | 74,300 | 74,400 | 15 | 372 |
| 2012-07-06 | 74,000 | 74,400 | 74,000 | 74,300 | 13 | 371.50 |
| 2012-07-05 | 74,200 | 74,500 | 73,800 | 74,000 | 34 | 370 |
| 2012-07-04 | 74,100 | 74,500 | 74,000 | 74,100 | 17 | 370.50 |
| 2012-07-03 | 74,500 | 74,500 | 74,000 | 74,200 | 17 | 371 |
| 2012-07-02 | 74,800 | 74,900 | 74,200 | 74,500 | 35 | 372.50 |
| 2012-06-29 | 73,600 | 73,900 | 73,600 | 73,800 | 17 | 369 |
| 2012-06-28 | 73,000 | 73,500 | 72,800 | 73,000 | 30 | 365 |
| 2012-06-27 | 72,000 | 72,300 | 72,000 | 72,300 | 16 | 361.50 |
| 2012-06-26 | 71,900 | 72,000 | 71,500 | 72,000 | 24 | 360 |
| 2012-06-25 | 71,300 | 71,900 | 71,300 | 71,500 | 23 | 357.50 |
| 2012-06-22 | 71,300 | 71,900 | 71,300 | 71,800 | 20 | 359 |
| 2012-06-21 | 71,100 | 71,300 | 71,000 | 71,300 | 9 | 356.50 |
| 2012-06-20 | 71,000 | 71,000 | 70,200 | 70,900 | 16 | 354.50 |
| 2012-06-19 | 70,800 | 71,100 | 70,300 | 70,300 | 20 | 351.50 |
| 2012-06-18 | 70,100 | 70,800 | 70,100 | 70,600 | 37 | 353 |
| 2012-06-15 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 350 |
| 2012-06-14 | 69,900 | 70,000 | 69,600 | 70,000 | 8 | 350 |
| 2012-06-13 | 69,900 | 69,900 | 69,600 | 69,800 | 9 | 349 |
| 2012-06-12 | 69,900 | 69,900 | 69,500 | 69,900 | 16 | 349.50 |
| 2012-06-11 | 69,700 | 69,800 | 69,600 | 69,800 | 16 | 349 |
| 2012-06-08 | 69,300 | 69,600 | 69,300 | 69,600 | 17 | 348 |
| 2012-06-07 | 69,500 | 69,500 | 69,100 | 69,200 | 14 | 346 |
| 2012-06-06 | 68,900 | 69,400 | 68,900 | 69,000 | 11 | 345 |
| 2012-06-05 | 68,100 | 69,000 | 68,100 | 68,800 | 16 | 344 |
| 2012-06-04 | 68,600 | 69,100 | 68,600 | 69,000 | 18 | 345 |
| 2012-06-01 | 68,800 | 69,000 | 68,700 | 69,000 | 15 | 345 |
| 2012-05-31 | 68,000 | 68,800 | 68,000 | 68,800 | 13 | 344 |
| 2012-05-30 | 68,200 | 68,400 | 68,000 | 68,000 | 12 | 340 |
| 2012-05-29 | 68,000 | 68,000 | 67,800 | 67,800 | 7 | 339 |
| 2012-05-28 | 67,800 | 67,800 | 67,500 | 67,600 | 10 | 338 |
| 2012-05-25 | 67,500 | 67,900 | 67,500 | 67,600 | 10 | 338 |
| 2012-05-24 | 67,700 | 67,700 | 67,000 | 67,000 | 10 | 335 |
| 2012-05-23 | 67,500 | 67,700 | 67,000 | 67,000 | 12 | 335 |
| 2012-05-22 | 67,500 | 67,700 | 66,600 | 67,700 | 12 | 338.50 |
| 2012-05-21 | 67,400 | 67,500 | 66,300 | 66,300 | 23 | 331.50 |
| 2012-05-18 | 66,900 | 67,000 | 66,700 | 66,700 | 9 | 333.50 |
| 2012-05-17 | 65,500 | 66,700 | 65,500 | 66,700 | 17 | 333.50 |
| 2012-05-16 | 64,800 | 64,800 | 64,600 | 64,700 | 7 | 323.50 |
| 2012-05-15 | 67,100 | 67,100 | 64,200 | 64,500 | 79 | 322.50 |
| 2012-05-14 | 69,000 | 69,000 | 67,700 | 67,700 | 41 | 338.50 |
| 2012-05-11 | 69,500 | 69,500 | 69,000 | 69,000 | 16 | 345 |
| 2012-05-10 | 69,300 | 69,400 | 69,000 | 69,000 | 20 | 345 |
| 2012-05-09 | 69,400 | 69,400 | 69,300 | 69,300 | 10 | 346.50 |
| 2012-05-08 | 69,300 | 69,600 | 69,300 | 69,300 | 29 | 346.50 |
| 2012-05-07 | 69,700 | 69,700 | 69,500 | 69,500 | 53 | 347.50 |
| 2012-05-02 | 69,800 | 69,800 | 69,600 | 69,700 | 28 | 348.50 |
| 2012-05-01 | 69,900 | 69,900 | 69,500 | 69,600 | 35 | 348 |
| 2012-04-27 | 69,700 | 69,800 | 69,500 | 69,500 | 38 | 347.50 |
| 2012-04-26 | 69,800 | 69,800 | 69,500 | 69,600 | 71 | 348 |
| 2012-04-25 | 69,500 | 70,000 | 69,300 | 69,600 | 254 | 348 |
| 2012-04-24 | 71,600 | 71,600 | 71,200 | 71,500 | 25 | 357.50 |
| 2012-04-23 | 71,800 | 72,000 | 71,700 | 71,800 | 16 | 359 |
| 2012-04-20 | 71,600 | 72,500 | 71,500 | 71,600 | 15 | 358 |
| 2012-04-19 | 71,000 | 72,800 | 71,000 | 72,000 | 62 | 360 |
| 2012-04-18 | 72,000 | 73,300 | 72,000 | 73,300 | 14 | 366.50 |
| 2012-04-17 | 71,000 | 71,900 | 71,000 | 71,600 | 10 | 358 |
| 2012-04-16 | 71,100 | 71,100 | 70,700 | 70,700 | 31 | 353.50 |
| 2012-04-13 | 70,900 | 71,400 | 70,800 | 70,800 | 23 | 354 |
| 2012-04-12 | 71,000 | 71,500 | 70,800 | 70,800 | 19 | 354 |
| 2012-04-11 | 71,600 | 71,900 | 70,800 | 70,800 | 36 | 354 |
| 2012-04-10 | 72,000 | 72,400 | 71,500 | 71,500 | 9 | 357.50 |
| 2012-04-09 | 71,900 | 72,000 | 71,300 | 71,600 | 20 | 358 |
| 2012-04-06 | 72,900 | 73,100 | 72,000 | 72,100 | 8 | 360.50 |
| 2012-04-05 | 72,600 | 74,400 | 71,400 | 72,800 | 30 | 364 |
| 2012-04-04 | 73,000 | 74,900 | 71,200 | 74,800 | 74 | 374 |
| 2012-04-03 | 76,400 | 76,400 | 69,700 | 74,300 | 272 | 371.50 |
| 2012-04-02 | 71,600 | 71,900 | 71,100 | 71,900 | 13 | 359.50 |
| 2012-03-30 | 70,500 | 72,200 | 70,500 | 70,500 | 24 | 352.50 |
| 2012-03-29 | 69,300 | 69,900 | 69,300 | 69,900 | 13 | 349.50 |
| 2012-03-28 | 68,600 | 69,300 | 68,600 | 69,300 | 4 | 346.50 |
| 2012-03-27 | 68,800 | 69,000 | 68,500 | 68,500 | 14 | 342.50 |
| 2012-03-26 | 68,300 | 69,500 | 68,300 | 68,800 | 34 | 344 |
| 2012-03-23 | 69,100 | 69,600 | 69,100 | 69,200 | 6 | 346 |
| 2012-03-22 | 68,800 | 69,300 | 68,800 | 69,100 | 4 | 345.50 |
| 2012-03-21 | 68,700 | 68,800 | 68,700 | 68,800 | 11 | 344 |
| 2012-03-19 | 68,700 | 70,000 | 68,700 | 68,700 | 11 | 343.50 |
| 2012-03-16 | 68,700 | 69,400 | 68,700 | 69,400 | 6 | 347 |
| 2012-03-15 | 69,200 | 69,200 | 68,600 | 68,700 | 10 | 343.50 |
| 2012-03-14 | 69,600 | 69,600 | 69,400 | 69,400 | 5 | 347 |
| 2012-03-13 | 69,000 | 69,600 | 68,600 | 69,600 | 17 | 348 |
| 2012-03-12 | 69,000 | 69,300 | 69,000 | 69,100 | 10 | 345.50 |
| 2012-03-09 | 69,400 | 69,500 | 68,600 | 68,700 | 9 | 343.50 |
| 2012-03-08 | 69,500 | 69,500 | 68,700 | 68,700 | 13 | 343.50 |
| 2012-03-07 | 68,100 | 69,400 | 68,000 | 69,000 | 16 | 345 |
| 2012-03-06 | 69,700 | 69,700 | 68,500 | 68,500 | 6 | 342.50 |
| 2012-03-05 | 70,000 | 70,000 | 69,500 | 69,500 | 8 | 347.50 |
| 2012-03-02 | 67,200 | 70,100 | 67,200 | 70,000 | 80 | 350 |
| 2012-03-01 | 68,000 | 68,000 | 67,300 | 67,300 | 17 | 336.50 |
| 2012-02-29 | 67,900 | 68,800 | 67,800 | 68,500 | 29 | 342.50 |
| 2012-02-28 | 69,000 | 69,000 | 68,200 | 68,200 | 28 | 341 |
| 2012-02-27 | 68,500 | 69,600 | 68,000 | 69,600 | 179 | 348 |
| 2012-02-24 | 72,000 | 74,000 | 71,900 | 74,000 | 94 | 370 |
| 2012-02-23 | 72,400 | 72,800 | 71,500 | 72,800 | 44 | 364 |
| 2012-02-22 | 71,800 | 72,600 | 71,200 | 71,200 | 45 | 356 |
| 2012-02-21 | 70,900 | 72,000 | 70,800 | 71,800 | 39 | 359 |
| 2012-02-20 | 70,000 | 70,400 | 69,800 | 70,000 | 38 | 350 |
| 2012-02-17 | 69,400 | 69,500 | 69,400 | 69,500 | 14 | 347.50 |
| 2012-02-16 | 68,600 | 69,400 | 68,600 | 69,100 | 26 | 345.50 |
| 2012-02-15 | 68,500 | 68,500 | 68,400 | 68,500 | 29 | 342.50 |
| 2012-02-14 | 68,400 | 68,500 | 68,300 | 68,500 | 16 | 342.50 |
| 2012-02-13 | 68,400 | 68,400 | 68,200 | 68,400 | 15 | 342 |
| 2012-02-10 | 68,200 | 68,500 | 68,000 | 68,500 | 18 | 342.50 |
| 2012-02-09 | 69,000 | 69,000 | 68,400 | 68,800 | 24 | 344 |
| 2012-02-08 | 69,000 | 69,000 | 68,700 | 68,900 | 29 | 344.50 |
| 2012-02-07 | 68,700 | 68,900 | 68,500 | 68,900 | 17 | 344.50 |
| 2012-02-06 | 68,100 | 68,800 | 68,000 | 68,500 | 32 | 342.50 |
| 2012-02-03 | 67,800 | 68,300 | 67,800 | 67,900 | 19 | 339.50 |
| 2012-02-02 | 67,500 | 67,800 | 67,200 | 67,800 | 10 | 339 |
| 2012-02-01 | 66,600 | 67,000 | 66,600 | 67,000 | 25 | 335 |
| 2012-01-31 | 66,400 | 66,600 | 65,100 | 66,300 | 36 | 331.50 |
| 2012-01-30 | 66,900 | 66,900 | 65,400 | 66,000 | 60 | 330 |
| 2012-01-27 | 65,700 | 67,600 | 65,400 | 67,000 | 60 | 335 |
| 2012-01-26 | 65,500 | 66,000 | 65,500 | 65,700 | 26 | 328.50 |
| 2012-01-25 | 65,400 | 65,500 | 65,300 | 65,500 | 10 | 327.50 |
| 2012-01-24 | 65,800 | 65,900 | 65,200 | 65,200 | 32 | 326 |
| 2012-01-23 | 65,500 | 65,700 | 65,200 | 65,700 | 43 | 328.50 |
| 2012-01-20 | 65,400 | 65,500 | 65,300 | 65,500 | 15 | 327.50 |
| 2012-01-19 | 65,500 | 65,600 | 65,200 | 65,500 | 19 | 327.50 |
| 2012-01-18 | 65,300 | 65,500 | 65,300 | 65,500 | 20 | 327.50 |
| 2012-01-17 | 65,300 | 65,500 | 65,300 | 65,300 | 11 | 326.50 |
| 2012-01-16 | 65,000 | 65,300 | 65,000 | 65,100 | 10 | 325.50 |
| 2012-01-13 | 65,300 | 65,300 | 65,000 | 65,000 | 13 | 325 |
| 2012-01-12 | 65,900 | 65,900 | 65,400 | 65,400 | 8 | 327 |
| 2012-01-11 | 66,000 | 67,500 | 64,700 | 66,000 | 58 | 330 |
| 2012-01-10 | 65,400 | 66,000 | 65,100 | 66,000 | 17 | 330 |
| 2012-01-06 | 65,000 | 65,800 | 64,800 | 64,800 | 25 | 324 |
| 2012-01-05 | 65,500 | 69,800 | 63,200 | 64,700 | 169 | 323.50 |
| 2012-01-04 | 65,000 | 66,000 | 65,000 | 65,600 | 23 | 328 |
分割・併合履歴 ： [2013-08-28]1株→200株
