3386 コスモ・バイオ(株) 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 | 1,176 | 1,192 | 1,146 | 1,153 | 33,000 | 1,153 |
| 2012-12-27 | 1,228 | 1,230 | 1,175 | 1,184 | 32,100 | 1,184 |
| 2012-12-26 | 1,203 | 1,233 | 1,181 | 1,203 | 37,300 | 1,203 |
| 2012-12-25 | 123,100 | 124,900 | 120,000 | 124,000 | 445 | 1,240 |
| 2012-12-21 | 125,000 | 129,000 | 122,100 | 124,000 | 676 | 1,240 |
| 2012-12-20 | 118,000 | 131,800 | 117,500 | 127,800 | 1,808 | 1,278 |
| 2012-12-19 | 119,400 | 119,500 | 115,400 | 117,000 | 536 | 1,170 |
| 2012-12-18 | 121,200 | 122,000 | 118,600 | 119,100 | 548 | 1,191 |
| 2012-12-17 | 128,000 | 128,400 | 120,100 | 121,200 | 771 | 1,212 |
| 2012-12-14 | 127,200 | 129,700 | 126,600 | 126,600 | 458 | 1,266 |
| 2012-12-13 | 130,100 | 131,400 | 125,700 | 126,700 | 567 | 1,267 |
| 2012-12-12 | 128,900 | 130,900 | 128,000 | 129,700 | 363 | 1,297 |
| 2012-12-11 | 134,000 | 134,000 | 128,200 | 131,000 | 890 | 1,310 |
| 2012-12-10 | 138,000 | 138,000 | 133,000 | 134,000 | 815 | 1,340 |
| 2012-12-07 | 135,900 | 138,500 | 133,800 | 137,700 | 1,274 | 1,377 |
| 2012-12-06 | 140,000 | 142,800 | 136,300 | 137,100 | 3,310 | 1,371 |
| 2012-12-05 | 128,600 | 139,600 | 126,800 | 137,300 | 2,635 | 1,373 |
| 2012-12-04 | 123,600 | 127,500 | 123,000 | 127,400 | 432 | 1,274 |
| 2012-12-03 | 129,500 | 129,500 | 123,600 | 124,700 | 979 | 1,247 |
| 2012-11-30 | 133,000 | 133,800 | 129,100 | 129,700 | 596 | 1,297 |
| 2012-11-29 | 131,300 | 132,400 | 128,000 | 131,300 | 658 | 1,313 |
| 2012-11-28 | 134,000 | 134,700 | 130,300 | 131,300 | 867 | 1,313 |
| 2012-11-27 | 134,800 | 136,800 | 131,100 | 133,500 | 1,770 | 1,335 |
| 2012-11-26 | 132,000 | 136,400 | 128,200 | 132,900 | 3,281 | 1,329 |
| 2012-11-22 | 121,000 | 129,300 | 120,300 | 128,500 | 1,923 | 1,285 |
| 2012-11-21 | 122,000 | 123,000 | 120,000 | 122,300 | 702 | 1,223 |
| 2012-11-20 | 126,000 | 126,500 | 119,100 | 120,100 | 1,087 | 1,201 |
| 2012-11-19 | 118,500 | 126,300 | 114,600 | 124,500 | 1,830 | 1,245 |
| 2012-11-16 | 118,500 | 120,800 | 116,700 | 116,900 | 648 | 1,169 |
| 2012-11-15 | 117,500 | 119,900 | 115,300 | 118,000 | 668 | 1,180 |
| 2012-11-14 | 119,000 | 120,400 | 116,100 | 116,300 | 526 | 1,163 |
| 2012-11-13 | 122,700 | 126,500 | 117,100 | 118,700 | 1,420 | 1,187 |
| 2012-11-12 | 116,100 | 126,300 | 114,200 | 122,500 | 2,392 | 1,225 |
| 2012-11-09 | 124,700 | 124,700 | 118,600 | 120,000 | 1,132 | 1,200 |
| 2012-11-08 | 128,900 | 128,900 | 124,200 | 125,600 | 715 | 1,256 |
| 2012-11-07 | 124,500 | 133,300 | 124,200 | 128,000 | 1,659 | 1,280 |
| 2012-11-06 | 124,500 | 133,900 | 123,000 | 128,200 | 3,568 | 1,282 |
| 2012-11-05 | 122,900 | 127,400 | 120,300 | 122,000 | 1,046 | 1,220 |
| 2012-11-02 | 126,700 | 128,000 | 123,100 | 125,000 | 1,415 | 1,250 |
| 2012-11-01 | 131,700 | 133,100 | 124,900 | 125,700 | 2,673 | 1,257 |
| 2012-10-31 | 121,700 | 135,500 | 121,700 | 133,500 | 5,772 | 1,335 |
| 2012-10-30 | 126,700 | 127,600 | 118,400 | 120,500 | 3,159 | 1,205 |
| 2012-10-29 | 130,000 | 131,000 | 123,000 | 124,000 | 2,262 | 1,240 |
| 2012-10-26 | 138,000 | 142,400 | 133,900 | 135,800 | 2,460 | 1,358 |
| 2012-10-25 | 135,900 | 142,500 | 132,300 | 133,100 | 2,588 | 1,331 |
| 2012-10-24 | 137,200 | 139,000 | 134,100 | 134,900 | 2,069 | 1,349 |
| 2012-10-23 | 139,900 | 146,000 | 136,100 | 140,200 | 6,489 | 1,402 |
| 2012-10-22 | 137,000 | 143,300 | 132,300 | 135,200 | 5,476 | 1,352 |
| 2012-10-19 | 144,900 | 147,000 | 131,200 | 134,300 | 7,334 | 1,343 |
| 2012-10-18 | 153,600 | 161,400 | 138,700 | 150,000 | 16,168 | 1,500 |
| 2012-10-17 | 190,500 | 202,500 | 153,500 | 153,500 | 11,682 | 1,535 |
| 2012-10-16 | 183,500 | 203,500 | 181,000 | 203,500 | 15,895 | 2,035 |
| 2012-10-15 | 145,000 | 163,500 | 140,000 | 163,500 | 14,291 | 1,635 |
| 2012-10-12 | 120,200 | 138,200 | 114,500 | 133,500 | 15,632 | 1,335 |
| 2012-10-11 | 91,700 | 108,200 | 89,000 | 108,200 | 10,042 | 1,082 |
| 2012-10-10 | 93,200 | 93,200 | 93,200 | 93,200 | 1,520 | 932 |
| 2012-10-09 | 78,200 | 78,200 | 78,200 | 78,200 | 76 | 782 |
| 2012-10-05 | 67,700 | 68,200 | 66,900 | 68,200 | 141 | 682 |
| 2012-10-04 | 68,000 | 68,000 | 66,600 | 66,900 | 85 | 669 |
| 2012-10-03 | 68,500 | 68,600 | 66,700 | 67,000 | 124 | 670 |
| 2012-10-02 | 71,500 | 71,500 | 67,500 | 68,500 | 132 | 685 |
| 2012-10-01 | 71,600 | 72,000 | 69,600 | 69,700 | 127 | 697 |
| 2012-09-28 | 68,600 | 70,400 | 67,100 | 70,400 | 131 | 704 |
| 2012-09-27 | 66,300 | 68,000 | 66,300 | 68,000 | 101 | 680 |
| 2012-09-26 | 67,500 | 68,000 | 66,900 | 67,400 | 98 | 674 |
| 2012-09-25 | 69,800 | 69,800 | 68,000 | 68,300 | 87 | 683 |
| 2012-09-24 | 70,000 | 70,600 | 69,400 | 69,800 | 66 | 698 |
| 2012-09-21 | 69,400 | 70,800 | 69,400 | 70,000 | 118 | 700 |
| 2012-09-20 | 69,500 | 71,900 | 68,600 | 69,200 | 241 | 692 |
| 2012-09-19 | 69,000 | 69,300 | 66,700 | 69,000 | 162 | 690 |
| 2012-09-18 | 65,300 | 66,600 | 65,200 | 66,600 | 99 | 666 |
| 2012-09-14 | 66,200 | 66,600 | 65,400 | 65,600 | 146 | 656 |
| 2012-09-13 | 65,600 | 66,200 | 65,200 | 65,600 | 87 | 656 |
| 2012-09-12 | 65,300 | 66,400 | 65,100 | 65,300 | 90 | 653 |
| 2012-09-11 | 66,600 | 67,900 | 65,900 | 66,000 | 59 | 660 |
| 2012-09-10 | 67,000 | 67,200 | 66,300 | 66,800 | 71 | 668 |
| 2012-09-07 | 65,700 | 67,000 | 65,000 | 66,800 | 92 | 668 |
| 2012-09-06 | 65,800 | 66,300 | 64,700 | 65,200 | 108 | 652 |
| 2012-09-05 | 66,000 | 66,500 | 65,200 | 65,600 | 135 | 656 |
| 2012-09-04 | 67,600 | 67,600 | 66,300 | 66,300 | 84 | 663 |
| 2012-09-03 | 68,800 | 68,800 | 67,700 | 67,800 | 86 | 678 |
| 2012-08-31 | 69,000 | 69,400 | 67,500 | 67,600 | 112 | 676 |
| 2012-08-30 | 72,300 | 72,400 | 68,100 | 69,400 | 274 | 694 |
| 2012-08-29 | 74,500 | 74,500 | 70,400 | 71,500 | 159 | 715 |
| 2012-08-28 | 75,000 | 75,300 | 73,100 | 73,400 | 230 | 734 |
| 2012-08-27 | 71,300 | 75,500 | 71,000 | 75,400 | 348 | 754 |
| 2012-08-24 | 71,200 | 71,900 | 69,000 | 71,200 | 95 | 712 |
| 2012-08-23 | 68,900 | 72,500 | 68,900 | 71,200 | 261 | 712 |
| 2012-08-22 | 68,600 | 70,000 | 68,600 | 69,500 | 81 | 695 |
| 2012-08-21 | 69,300 | 71,500 | 68,200 | 69,400 | 297 | 694 |
| 2012-08-20 | 68,900 | 68,900 | 68,100 | 68,800 | 78 | 688 |
| 2012-08-17 | 68,400 | 69,100 | 67,500 | 68,000 | 117 | 680 |
| 2012-08-16 | 68,000 | 68,600 | 67,500 | 68,000 | 57 | 680 |
| 2012-08-15 | 68,500 | 69,500 | 67,000 | 67,100 | 184 | 671 |
| 2012-08-14 | 70,100 | 71,500 | 68,800 | 70,000 | 119 | 700 |
| 2012-08-13 | 68,000 | 69,200 | 67,800 | 68,600 | 90 | 686 |
| 2012-08-10 | 66,900 | 67,200 | 66,000 | 67,000 | 71 | 670 |
| 2012-08-09 | 66,400 | 67,000 | 65,000 | 66,500 | 105 | 665 |
| 2012-08-08 | 65,600 | 67,500 | 65,600 | 66,500 | 157 | 665 |
| 2012-08-07 | 66,000 | 67,000 | 64,500 | 65,800 | 342 | 658 |
| 2012-08-06 | 70,200 | 71,000 | 69,500 | 71,000 | 151 | 710 |
| 2012-08-03 | 69,500 | 70,300 | 68,900 | 68,900 | 99 | 689 |
| 2012-08-02 | 72,500 | 72,500 | 68,900 | 70,200 | 119 | 702 |
| 2012-08-01 | 73,000 | 73,000 | 71,000 | 71,500 | 76 | 715 |
| 2012-07-31 | 71,500 | 72,000 | 71,200 | 72,000 | 73 | 720 |
| 2012-07-30 | 74,700 | 75,000 | 71,300 | 72,800 | 154 | 728 |
| 2012-07-27 | 71,900 | 73,200 | 71,500 | 73,200 | 126 | 732 |
| 2012-07-26 | 68,400 | 71,600 | 68,300 | 70,800 | 127 | 708 |
| 2012-07-25 | 70,000 | 70,600 | 68,300 | 68,500 | 263 | 685 |
| 2012-07-24 | 73,200 | 74,900 | 69,400 | 70,800 | 287 | 708 |
| 2012-07-23 | 75,100 | 75,100 | 72,500 | 73,200 | 223 | 732 |
| 2012-07-20 | 78,000 | 79,800 | 74,800 | 76,000 | 198 | 760 |
| 2012-07-19 | 78,600 | 82,000 | 77,700 | 79,000 | 311 | 790 |
| 2012-07-18 | 74,100 | 81,500 | 74,100 | 77,100 | 396 | 771 |
| 2012-07-17 | 82,000 | 82,000 | 72,200 | 72,400 | 448 | 724 |
| 2012-07-13 | 81,000 | 81,700 | 80,100 | 81,500 | 95 | 815 |
| 2012-07-12 | 81,700 | 83,000 | 79,900 | 80,100 | 387 | 801 |
| 2012-07-11 | 84,000 | 85,200 | 82,300 | 82,300 | 167 | 823 |
| 2012-07-10 | 84,400 | 85,000 | 83,600 | 83,600 | 176 | 836 |
| 2012-07-09 | 85,000 | 87,500 | 83,800 | 83,800 | 291 | 838 |
| 2012-07-06 | 87,700 | 87,900 | 85,000 | 85,200 | 194 | 852 |
| 2012-07-05 | 88,800 | 89,300 | 87,100 | 87,100 | 158 | 871 |
| 2012-07-04 | 86,000 | 93,000 | 85,500 | 89,100 | 736 | 891 |
| 2012-07-03 | 85,700 | 87,100 | 85,100 | 85,400 | 185 | 854 |
| 2012-07-02 | 86,800 | 87,700 | 84,500 | 85,100 | 288 | 851 |
| 2012-06-29 | 84,600 | 88,600 | 83,600 | 86,500 | 351 | 865 |
| 2012-06-28 | 86,000 | 86,000 | 83,800 | 84,200 | 183 | 842 |
| 2012-06-27 | 86,500 | 87,700 | 83,000 | 85,500 | 364 | 855 |
| 2012-06-26 | 89,000 | 89,000 | 87,500 | 87,700 | 223 | 877 |
| 2012-06-25 | 90,100 | 93,400 | 88,100 | 89,400 | 763 | 894 |
| 2012-06-22 | 88,000 | 90,600 | 87,700 | 88,800 | 556 | 888 |
| 2012-06-21 | 90,900 | 94,300 | 89,300 | 89,800 | 589 | 898 |
| 2012-06-20 | 89,400 | 91,000 | 86,700 | 89,600 | 760 | 896 |
| 2012-06-19 | 90,100 | 91,000 | 88,000 | 90,000 | 416 | 900 |
| 2012-06-18 | 88,500 | 92,100 | 88,500 | 90,500 | 692 | 905 |
| 2012-06-15 | 98,800 | 100,500 | 87,100 | 87,800 | 1,739 | 878 |
| 2012-06-14 | 100,700 | 105,500 | 98,100 | 100,100 | 1,908 | 1,001 |
| 2012-06-13 | 96,400 | 103,000 | 95,900 | 100,500 | 3,381 | 1,005 |
| 2012-06-12 | 92,000 | 96,500 | 89,000 | 95,800 | 1,369 | 958 |
| 2012-06-11 | 88,600 | 93,000 | 86,600 | 90,500 | 644 | 905 |
| 2012-06-08 | 88,100 | 88,600 | 85,300 | 86,200 | 271 | 862 |
| 2012-06-07 | 92,000 | 92,100 | 86,500 | 87,600 | 428 | 876 |
| 2012-06-06 | 85,000 | 95,000 | 84,400 | 88,800 | 1,885 | 888 |
| 2012-06-05 | 82,300 | 84,400 | 81,200 | 82,300 | 415 | 823 |
| 2012-06-04 | 86,000 | 87,000 | 82,000 | 82,000 | 403 | 820 |
| 2012-06-01 | 91,500 | 95,300 | 86,100 | 86,200 | 1,010 | 862 |
| 2012-05-31 | 87,900 | 91,500 | 86,000 | 90,800 | 777 | 908 |
| 2012-05-30 | 88,600 | 92,400 | 85,500 | 90,900 | 1,206 | 909 |
| 2012-05-29 | 81,100 | 92,000 | 79,500 | 88,500 | 1,654 | 885 |
| 2012-05-28 | 84,200 | 84,600 | 78,100 | 80,100 | 701 | 801 |
| 2012-05-25 | 87,500 | 88,000 | 83,000 | 84,200 | 753 | 842 |
| 2012-05-24 | 89,000 | 89,400 | 84,000 | 85,100 | 555 | 851 |
| 2012-05-23 | 93,000 | 93,400 | 87,400 | 88,000 | 617 | 880 |
| 2012-05-22 | 95,000 | 97,500 | 91,200 | 92,100 | 706 | 921 |
| 2012-05-21 | 93,500 | 98,200 | 93,000 | 94,600 | 683 | 946 |
| 2012-05-18 | 92,600 | 99,800 | 90,300 | 92,400 | 2,266 | 924 |
| 2012-05-17 | 90,200 | 103,700 | 87,000 | 98,500 | 3,951 | 985 |
| 2012-05-16 | 88,900 | 96,700 | 87,400 | 88,700 | 1,258 | 887 |
| 2012-05-15 | 89,000 | 96,000 | 84,400 | 93,300 | 2,174 | 933 |
| 2012-05-14 | 102,300 | 105,600 | 90,500 | 91,800 | 1,676 | 918 |
| 2012-05-11 | 107,100 | 116,500 | 102,600 | 103,100 | 2,178 | 1,031 |
| 2012-05-10 | 114,000 | 119,000 | 107,900 | 107,900 | 1,637 | 1,079 |
| 2012-05-09 | 110,400 | 117,200 | 101,500 | 106,000 | 1,683 | 1,060 |
| 2012-05-08 | 118,000 | 122,700 | 111,500 | 112,200 | 1,537 | 1,122 |
| 2012-05-07 | 120,000 | 120,000 | 110,800 | 112,300 | 1,850 | 1,123 |
| 2012-05-02 | 132,000 | 136,900 | 122,100 | 124,000 | 3,369 | 1,240 |
| 2012-05-01 | 132,100 | 141,400 | 129,000 | 132,000 | 3,137 | 1,320 |
| 2012-04-27 | 145,000 | 149,000 | 127,600 | 131,500 | 4,379 | 1,315 |
| 2012-04-26 | 135,800 | 155,900 | 125,900 | 133,900 | 10,189 | 1,339 |
| 2012-04-25 | 138,800 | 138,800 | 131,000 | 138,800 | 8,211 | 1,388 |
| 2012-04-24 | 92,300 | 108,800 | 90,200 | 108,800 | 4,565 | 1,088 |
| 2012-04-23 | 91,500 | 95,400 | 89,800 | 93,800 | 1,630 | 938 |
| 2012-04-20 | 100,500 | 105,000 | 92,000 | 93,000 | 3,187 | 930 |
| 2012-04-19 | 90,000 | 101,000 | 88,700 | 101,000 | 2,383 | 1,010 |
| 2012-04-18 | 89,900 | 92,000 | 86,500 | 89,600 | 1,767 | 896 |
| 2012-04-17 | 83,200 | 88,900 | 82,100 | 87,900 | 1,289 | 879 |
| 2012-04-16 | 83,000 | 90,500 | 82,000 | 82,500 | 2,401 | 825 |
| 2012-04-13 | 81,500 | 83,800 | 80,400 | 81,500 | 686 | 815 |
| 2012-04-12 | 83,100 | 83,900 | 80,100 | 80,100 | 773 | 801 |
| 2012-04-11 | 80,700 | 86,300 | 80,300 | 83,100 | 1,329 | 831 |
| 2012-04-10 | 86,900 | 88,400 | 81,000 | 81,500 | 1,233 | 815 |
| 2012-04-09 | 90,500 | 94,000 | 86,100 | 86,300 | 1,876 | 863 |
| 2012-04-06 | 87,500 | 91,400 | 84,700 | 88,000 | 2,230 | 880 |
| 2012-04-05 | 90,000 | 92,400 | 84,300 | 86,000 | 1,752 | 860 |
| 2012-04-04 | 91,800 | 95,000 | 87,600 | 88,700 | 2,536 | 887 |
| 2012-04-03 | 93,500 | 99,500 | 87,700 | 90,300 | 3,401 | 903 |
| 2012-04-02 | 98,000 | 105,600 | 93,900 | 93,900 | 4,104 | 939 |
| 2012-03-30 | 104,000 | 131,000 | 101,000 | 107,000 | 10,892 | 1,070 |
| 2012-03-29 | 102,600 | 102,600 | 100,200 | 102,600 | 1,661 | 1,026 |
| 2012-03-28 | 73,000 | 87,600 | 71,500 | 87,600 | 2,774 | 876 |
| 2012-03-27 | 73,800 | 76,000 | 69,700 | 72,600 | 1,537 | 726 |
| 2012-03-26 | 89,700 | 89,700 | 75,200 | 79,800 | 5,709 | 798 |
| 2012-03-23 | 64,300 | 74,700 | 62,900 | 74,700 | 892 | 747 |
| 2012-03-22 | 61,600 | 64,700 | 61,600 | 64,700 | 111 | 647 |
| 2012-03-21 | 65,400 | 65,400 | 62,600 | 62,600 | 150 | 626 |
| 2012-03-19 | 62,000 | 65,400 | 61,600 | 65,400 | 193 | 654 |
| 2012-03-16 | 61,900 | 63,000 | 61,900 | 62,200 | 17 | 622 |
| 2012-03-15 | 63,500 | 64,000 | 62,000 | 62,200 | 103 | 622 |
| 2012-03-14 | 65,000 | 65,900 | 64,100 | 64,500 | 241 | 645 |
| 2012-03-13 | 63,700 | 66,100 | 63,000 | 64,600 | 309 | 646 |
| 2012-03-12 | 63,000 | 63,500 | 61,200 | 63,400 | 246 | 634 |
| 2012-03-09 | 62,000 | 63,000 | 61,100 | 62,100 | 142 | 621 |
| 2012-03-08 | 61,000 | 62,000 | 60,400 | 62,000 | 59 | 620 |
| 2012-03-07 | 60,100 | 62,000 | 60,100 | 62,000 | 44 | 620 |
| 2012-03-06 | 62,000 | 62,000 | 60,900 | 60,900 | 60 | 609 |
| 2012-03-05 | 61,800 | 64,000 | 60,900 | 62,000 | 182 | 620 |
| 2012-03-02 | 60,100 | 62,800 | 60,000 | 62,500 | 558 | 625 |
| 2012-03-01 | 60,500 | 60,500 | 59,000 | 59,900 | 121 | 599 |
| 2012-02-29 | 59,400 | 61,200 | 58,700 | 60,400 | 321 | 604 |
| 2012-02-28 | 57,100 | 59,500 | 57,000 | 59,200 | 538 | 592 |
| 2012-02-27 | 57,300 | 57,600 | 57,000 | 57,600 | 76 | 576 |
| 2012-02-24 | 58,100 | 58,100 | 56,300 | 57,200 | 183 | 572 |
| 2012-02-23 | 58,100 | 58,200 | 57,000 | 58,200 | 174 | 582 |
| 2012-02-22 | 57,000 | 58,200 | 56,600 | 58,100 | 248 | 581 |
| 2012-02-21 | 57,100 | 57,300 | 56,200 | 56,600 | 132 | 566 |
| 2012-02-20 | 57,600 | 57,600 | 56,600 | 57,300 | 69 | 573 |
| 2012-02-17 | 57,000 | 57,700 | 56,500 | 57,700 | 170 | 577 |
| 2012-02-16 | 56,300 | 56,800 | 55,600 | 56,100 | 129 | 561 |
| 2012-02-15 | 57,000 | 57,000 | 56,000 | 56,500 | 110 | 565 |
| 2012-02-14 | 57,700 | 57,700 | 55,700 | 57,100 | 392 | 571 |
| 2012-02-13 | 57,900 | 58,500 | 57,700 | 58,000 | 98 | 580 |
| 2012-02-10 | 57,600 | 58,000 | 57,500 | 57,600 | 106 | 576 |
| 2012-02-09 | 57,800 | 57,900 | 57,400 | 57,600 | 127 | 576 |
| 2012-02-08 | 58,000 | 58,500 | 57,600 | 57,700 | 121 | 577 |
| 2012-02-07 | 58,500 | 58,500 | 58,000 | 58,000 | 95 | 580 |
| 2012-02-06 | 58,700 | 58,700 | 57,200 | 58,500 | 78 | 585 |
| 2012-02-03 | 58,700 | 58,900 | 58,400 | 58,700 | 56 | 587 |
| 2012-02-02 | 58,400 | 59,000 | 58,000 | 58,700 | 147 | 587 |
| 2012-02-01 | 58,500 | 58,600 | 57,500 | 58,600 | 86 | 586 |
| 2012-01-31 | 58,100 | 58,500 | 57,900 | 58,300 | 92 | 583 |
| 2012-01-30 | 58,200 | 58,400 | 57,800 | 58,400 | 107 | 584 |
| 2012-01-27 | 59,000 | 59,200 | 57,700 | 58,500 | 323 | 585 |
| 2012-01-26 | 58,000 | 58,800 | 58,000 | 58,500 | 88 | 585 |
| 2012-01-25 | 58,300 | 58,300 | 57,700 | 58,300 | 46 | 583 |
| 2012-01-24 | 57,700 | 58,300 | 57,100 | 58,300 | 84 | 583 |
| 2012-01-23 | 57,700 | 57,700 | 57,500 | 57,500 | 33 | 575 |
| 2012-01-20 | 57,000 | 58,000 | 57,000 | 57,300 | 95 | 573 |
| 2012-01-19 | 57,100 | 57,100 | 56,700 | 57,100 | 53 | 571 |
| 2012-01-18 | 57,300 | 57,300 | 56,800 | 57,000 | 41 | 570 |
| 2012-01-17 | 57,100 | 57,500 | 56,900 | 57,000 | 35 | 570 |
| 2012-01-16 | 57,400 | 57,400 | 56,800 | 56,900 | 15 | 569 |
| 2012-01-13 | 57,200 | 57,400 | 56,800 | 57,000 | 39 | 570 |
| 2012-01-12 | 57,900 | 57,900 | 56,600 | 57,200 | 24 | 572 |
| 2012-01-11 | 57,600 | 57,800 | 56,800 | 56,900 | 26 | 569 |
| 2012-01-10 | 56,800 | 57,400 | 56,800 | 57,200 | 23 | 572 |
| 2012-01-06 | 57,700 | 57,700 | 57,000 | 57,100 | 25 | 571 |
| 2012-01-05 | 58,300 | 58,300 | 57,800 | 58,000 | 14 | 580 |
| 2012-01-04 | 60,000 | 60,000 | 57,200 | 58,300 | 114 | 583 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株