3622 ネットイヤーグループ(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 | 360 | 370 | 358 | 360 | 16,700 | 360 |
| 2012-12-27 | 363 | 367 | 343 | 367 | 42,900 | 367 |
| 2012-12-26 | 371 | 380 | 341 | 361 | 59,400 | 361 |
| 2012-12-25 | 36,550 | 36,800 | 36,200 | 36,250 | 447 | 362.50 |
| 2012-12-21 | 36,900 | 37,450 | 36,850 | 36,850 | 191 | 368.50 |
| 2012-12-20 | 37,050 | 37,650 | 36,800 | 37,000 | 297 | 370 |
| 2012-12-19 | 38,200 | 38,500 | 36,800 | 37,100 | 444 | 371 |
| 2012-12-18 | 38,500 | 39,200 | 37,850 | 38,200 | 402 | 382 |
| 2012-12-17 | 39,650 | 39,650 | 39,000 | 39,000 | 110 | 390 |
| 2012-12-14 | 39,700 | 40,200 | 38,750 | 39,000 | 445 | 390 |
| 2012-12-13 | 40,800 | 40,800 | 39,300 | 39,700 | 372 | 397 |
| 2012-12-12 | 38,650 | 41,800 | 38,650 | 40,850 | 1,741 | 408.50 |
| 2012-12-11 | 37,650 | 39,050 | 37,550 | 38,500 | 546 | 385 |
| 2012-12-10 | 37,600 | 38,650 | 37,550 | 38,000 | 404 | 380 |
| 2012-12-07 | 38,000 | 38,750 | 37,550 | 37,900 | 245 | 379 |
| 2012-12-06 | 38,900 | 40,500 | 38,250 | 38,300 | 798 | 383 |
| 2012-12-05 | 38,000 | 38,000 | 37,300 | 37,500 | 258 | 375 |
| 2012-12-04 | 37,300 | 39,000 | 37,300 | 38,000 | 862 | 380 |
| 2012-12-03 | 39,100 | 39,150 | 37,250 | 38,400 | 735 | 384 |
| 2012-11-30 | 37,300 | 39,500 | 37,300 | 39,500 | 900 | 395 |
| 2012-11-29 | 39,200 | 39,850 | 37,300 | 37,300 | 905 | 373 |
| 2012-11-28 | 38,600 | 42,500 | 38,250 | 39,900 | 1,989 | 399 |
| 2012-11-27 | 38,650 | 42,500 | 38,650 | 40,000 | 2,580 | 400 |
| 2012-11-26 | 39,100 | 40,000 | 37,300 | 38,500 | 2,263 | 385 |
| 2012-11-22 | 48,000 | 48,600 | 40,200 | 40,500 | 8,838 | 405 |
| 2012-11-21 | 37,000 | 42,000 | 36,850 | 42,000 | 6,871 | 420 |
| 2012-11-20 | 35,300 | 36,450 | 34,500 | 35,000 | 1,371 | 350 |
| 2012-11-19 | 34,050 | 34,600 | 33,500 | 34,600 | 374 | 346 |
| 2012-11-16 | 32,900 | 33,650 | 32,300 | 33,650 | 232 | 336.50 |
| 2012-11-15 | 32,000 | 33,000 | 31,800 | 33,000 | 152 | 330 |
| 2012-11-14 | 32,050 | 32,500 | 31,650 | 32,500 | 447 | 325 |
| 2012-11-13 | 32,650 | 33,100 | 32,100 | 32,300 | 327 | 323 |
| 2012-11-12 | 33,500 | 34,050 | 32,800 | 33,050 | 207 | 330.50 |
| 2012-11-09 | 33,600 | 33,900 | 33,000 | 33,800 | 220 | 338 |
| 2012-11-08 | 33,600 | 34,450 | 33,450 | 33,600 | 191 | 336 |
| 2012-11-07 | 33,000 | 34,600 | 32,750 | 34,150 | 450 | 341.50 |
| 2012-11-06 | 33,000 | 33,400 | 32,550 | 33,000 | 211 | 330 |
| 2012-11-05 | 33,350 | 33,700 | 32,800 | 33,000 | 338 | 330 |
| 2012-11-02 | 33,250 | 33,750 | 32,500 | 33,700 | 368 | 337 |
| 2012-11-01 | 34,000 | 34,250 | 33,250 | 33,350 | 381 | 333.50 |
| 2012-10-31 | 33,700 | 34,500 | 33,100 | 33,700 | 358 | 337 |
| 2012-10-30 | 33,150 | 33,750 | 32,850 | 33,700 | 304 | 337 |
| 2012-10-29 | 33,450 | 33,500 | 32,400 | 32,600 | 302 | 326 |
| 2012-10-26 | 35,900 | 35,900 | 33,100 | 33,450 | 753 | 334.50 |
| 2012-10-25 | 32,950 | 36,000 | 32,600 | 35,200 | 1,651 | 352 |
| 2012-10-24 | 32,500 | 33,500 | 32,350 | 32,650 | 341 | 326.50 |
| 2012-10-23 | 32,750 | 33,350 | 32,200 | 32,800 | 332 | 328 |
| 2012-10-22 | 33,150 | 33,500 | 32,300 | 33,350 | 251 | 333.50 |
| 2012-10-19 | 33,300 | 33,800 | 33,000 | 33,650 | 351 | 336.50 |
| 2012-10-18 | 32,850 | 33,500 | 32,250 | 33,300 | 470 | 333 |
| 2012-10-17 | 31,750 | 32,250 | 31,500 | 32,150 | 266 | 321.50 |
| 2012-10-16 | 31,800 | 32,000 | 31,250 | 31,500 | 174 | 315 |
| 2012-10-15 | 32,000 | 32,200 | 31,450 | 31,800 | 251 | 318 |
| 2012-10-12 | 31,800 | 33,000 | 31,600 | 32,000 | 201 | 320 |
| 2012-10-11 | 33,100 | 33,100 | 31,700 | 32,000 | 417 | 320 |
| 2012-10-10 | 34,700 | 34,750 | 32,800 | 33,750 | 552 | 337.50 |
| 2012-10-09 | 33,650 | 34,800 | 33,650 | 34,800 | 302 | 348 |
| 2012-10-05 | 34,200 | 34,200 | 33,250 | 33,450 | 298 | 334.50 |
| 2012-10-04 | 33,150 | 34,750 | 33,150 | 34,050 | 515 | 340.50 |
| 2012-10-03 | 31,900 | 34,200 | 31,900 | 33,150 | 663 | 331.50 |
| 2012-10-02 | 31,800 | 31,800 | 31,350 | 31,550 | 225 | 315.50 |
| 2012-10-01 | 31,500 | 31,800 | 31,250 | 31,300 | 305 | 313 |
| 2012-09-28 | 31,900 | 32,500 | 31,600 | 31,700 | 172 | 317 |
| 2012-09-27 | 31,950 | 32,500 | 31,800 | 31,900 | 105 | 319 |
| 2012-09-26 | 31,600 | 32,800 | 31,500 | 32,450 | 228 | 324.50 |
| 2012-09-25 | 32,750 | 32,800 | 31,550 | 31,650 | 212 | 316.50 |
| 2012-09-24 | 33,050 | 33,200 | 32,000 | 32,400 | 104 | 324 |
| 2012-09-21 | 33,000 | 33,600 | 32,900 | 33,150 | 110 | 331.50 |
| 2012-09-20 | 34,600 | 34,700 | 32,850 | 33,950 | 322 | 339.50 |
| 2012-09-19 | 33,900 | 34,100 | 33,250 | 33,950 | 282 | 339.50 |
| 2012-09-18 | 35,000 | 36,600 | 33,900 | 34,150 | 887 | 341.50 |
| 2012-09-14 | 32,350 | 38,400 | 32,300 | 35,400 | 2,751 | 354 |
| 2012-09-13 | 31,500 | 32,000 | 31,400 | 32,000 | 204 | 320 |
| 2012-09-12 | 31,300 | 32,350 | 31,150 | 31,650 | 181 | 316.50 |
| 2012-09-11 | 31,250 | 31,700 | 31,200 | 31,250 | 91 | 312.50 |
| 2012-09-10 | 31,400 | 31,750 | 31,400 | 31,500 | 44 | 315 |
| 2012-09-07 | 31,600 | 31,900 | 31,250 | 31,250 | 135 | 312.50 |
| 2012-09-06 | 31,550 | 31,650 | 31,000 | 31,000 | 163 | 310 |
| 2012-09-05 | 31,800 | 32,050 | 31,500 | 31,800 | 84 | 318 |
| 2012-09-04 | 32,100 | 32,200 | 31,800 | 31,800 | 112 | 318 |
| 2012-09-03 | 32,100 | 32,100 | 31,500 | 31,950 | 113 | 319.50 |
| 2012-08-31 | 32,300 | 32,850 | 32,150 | 32,250 | 174 | 322.50 |
| 2012-08-30 | 33,700 | 33,700 | 32,700 | 32,700 | 186 | 327 |
| 2012-08-29 | 32,600 | 33,700 | 32,500 | 33,700 | 308 | 337 |
| 2012-08-28 | 33,300 | 33,400 | 32,700 | 32,900 | 127 | 329 |
| 2012-08-27 | 32,050 | 33,500 | 32,050 | 33,200 | 340 | 332 |
| 2012-08-24 | 32,100 | 32,500 | 32,050 | 32,100 | 127 | 321 |
| 2012-08-23 | 32,150 | 32,650 | 32,050 | 32,450 | 86 | 324.50 |
| 2012-08-22 | 32,200 | 32,800 | 31,850 | 32,150 | 132 | 321.50 |
| 2012-08-21 | 32,250 | 32,650 | 32,000 | 32,600 | 200 | 326 |
| 2012-08-20 | 31,800 | 34,500 | 31,750 | 32,050 | 516 | 320.50 |
| 2012-08-17 | 31,800 | 32,400 | 31,500 | 31,800 | 184 | 318 |
| 2012-08-16 | 31,950 | 32,100 | 31,700 | 32,000 | 52 | 320 |
| 2012-08-15 | 31,550 | 32,350 | 31,250 | 31,750 | 115 | 317.50 |
| 2012-08-14 | 32,000 | 32,000 | 31,200 | 31,700 | 158 | 317 |
| 2012-08-13 | 32,000 | 32,300 | 31,750 | 32,050 | 91 | 320.50 |
| 2012-08-10 | 32,100 | 32,450 | 31,700 | 32,450 | 173 | 324.50 |
| 2012-08-09 | 32,500 | 32,500 | 31,800 | 32,300 | 124 | 323 |
| 2012-08-08 | 32,400 | 32,500 | 32,200 | 32,250 | 202 | 322.50 |
| 2012-08-07 | 32,150 | 32,400 | 31,050 | 32,400 | 118 | 324 |
| 2012-08-06 | 31,500 | 32,450 | 30,000 | 32,150 | 461 | 321.50 |
| 2012-08-03 | 32,400 | 32,450 | 31,100 | 31,700 | 214 | 317 |
| 2012-08-02 | 32,600 | 32,800 | 32,450 | 32,800 | 93 | 328 |
| 2012-08-01 | 33,550 | 33,900 | 32,800 | 33,000 | 515 | 330 |
| 2012-07-31 | 33,400 | 34,400 | 32,900 | 34,350 | 336 | 343.50 |
| 2012-07-30 | 32,550 | 33,300 | 32,400 | 32,900 | 370 | 329 |
| 2012-07-27 | 32,000 | 32,750 | 31,800 | 32,350 | 410 | 323.50 |
| 2012-07-26 | 31,150 | 32,000 | 30,500 | 31,700 | 334 | 317 |
| 2012-07-25 | 33,000 | 33,000 | 30,500 | 31,000 | 454 | 310 |
| 2012-07-24 | 32,000 | 33,200 | 31,700 | 32,550 | 241 | 325.50 |
| 2012-07-23 | 33,900 | 33,900 | 32,250 | 32,300 | 440 | 323 |
| 2012-07-20 | 35,350 | 35,850 | 34,100 | 34,300 | 488 | 343 |
| 2012-07-19 | 35,050 | 36,450 | 35,000 | 36,050 | 212 | 360.50 |
| 2012-07-18 | 37,550 | 38,000 | 34,500 | 35,200 | 645 | 352 |
| 2012-07-17 | 37,950 | 38,250 | 37,550 | 37,650 | 319 | 376.50 |
| 2012-07-13 | 37,500 | 38,600 | 37,500 | 38,550 | 234 | 385.50 |
| 2012-07-12 | 38,350 | 38,950 | 37,900 | 37,900 | 253 | 379 |
| 2012-07-11 | 39,450 | 39,850 | 37,800 | 38,850 | 427 | 388.50 |
| 2012-07-10 | 39,250 | 41,200 | 39,150 | 39,500 | 520 | 395 |
| 2012-07-09 | 40,000 | 42,900 | 39,000 | 39,000 | 1,074 | 390 |
| 2012-07-06 | 42,000 | 43,000 | 40,100 | 40,250 | 1,097 | 402.50 |
| 2012-07-05 | 39,200 | 44,700 | 38,800 | 42,850 | 4,673 | 428.50 |
| 2012-07-04 | 37,700 | 39,350 | 37,700 | 38,600 | 525 | 386 |
| 2012-07-03 | 38,100 | 38,200 | 37,050 | 37,700 | 261 | 377 |
| 2012-07-02 | 39,150 | 39,500 | 37,900 | 38,150 | 297 | 381.50 |
| 2012-06-29 | 37,000 | 39,250 | 36,800 | 38,000 | 548 | 380 |
| 2012-06-28 | 37,550 | 37,800 | 37,100 | 37,800 | 259 | 378 |
| 2012-06-27 | 39,000 | 39,500 | 37,500 | 37,550 | 412 | 375.50 |
| 2012-06-26 | 38,700 | 39,900 | 38,600 | 39,200 | 288 | 392 |
| 2012-06-25 | 39,950 | 40,500 | 38,550 | 39,650 | 682 | 396.50 |
| 2012-06-22 | 37,400 | 40,100 | 37,250 | 39,050 | 609 | 390.50 |
| 2012-06-21 | 38,500 | 40,500 | 37,650 | 38,800 | 594 | 388 |
| 2012-06-20 | 41,000 | 42,200 | 38,450 | 38,750 | 1,863 | 387.50 |
| 2012-06-19 | 36,250 | 41,300 | 36,000 | 39,150 | 3,020 | 391.50 |
| 2012-06-18 | 33,500 | 39,900 | 33,500 | 35,550 | 5,104 | 355.50 |
| 2012-06-15 | 33,500 | 34,250 | 32,800 | 32,900 | 321 | 329 |
| 2012-06-14 | 34,000 | 34,650 | 32,900 | 32,900 | 513 | 329 |
| 2012-06-13 | 35,400 | 36,500 | 34,700 | 35,100 | 396 | 351 |
| 2012-06-12 | 35,250 | 36,200 | 33,700 | 36,100 | 830 | 361 |
| 2012-06-11 | 37,600 | 38,000 | 36,000 | 36,450 | 976 | 364.50 |
| 2012-06-08 | 41,500 | 42,900 | 37,500 | 39,000 | 4,249 | 390 |
| 2012-06-07 | 32,100 | 38,000 | 31,700 | 38,000 | 1,535 | 380 |
| 2012-06-06 | 30,750 | 31,800 | 30,500 | 31,000 | 289 | 310 |
| 2012-06-05 | 28,850 | 31,000 | 28,850 | 30,750 | 345 | 307.50 |
| 2012-06-04 | 29,200 | 29,760 | 28,800 | 29,190 | 452 | 291.90 |
| 2012-06-01 | 31,500 | 31,600 | 30,500 | 30,500 | 215 | 305 |
| 2012-05-31 | 32,300 | 32,300 | 31,000 | 32,050 | 288 | 320.50 |
| 2012-05-30 | 32,550 | 34,400 | 32,100 | 32,800 | 352 | 328 |
| 2012-05-29 | 32,000 | 33,600 | 31,300 | 33,000 | 241 | 330 |
| 2012-05-28 | 32,650 | 33,350 | 32,000 | 32,000 | 271 | 320 |
| 2012-05-25 | 33,800 | 33,800 | 32,850 | 33,350 | 176 | 333.50 |
| 2012-05-24 | 33,500 | 34,000 | 32,500 | 33,400 | 412 | 334 |
| 2012-05-23 | 34,950 | 35,200 | 34,150 | 34,150 | 132 | 341.50 |
| 2012-05-22 | 35,550 | 35,700 | 34,550 | 35,250 | 227 | 352.50 |
| 2012-05-21 | 35,400 | 36,150 | 34,800 | 34,950 | 299 | 349.50 |
| 2012-05-18 | 35,400 | 37,950 | 35,200 | 36,800 | 499 | 368 |
| 2012-05-17 | 34,300 | 39,100 | 34,300 | 38,200 | 490 | 382 |
| 2012-05-16 | 35,800 | 37,000 | 35,000 | 35,700 | 340 | 357 |
| 2012-05-15 | 34,200 | 36,600 | 31,500 | 35,750 | 1,253 | 357.50 |
| 2012-05-14 | 40,500 | 40,500 | 36,050 | 37,000 | 825 | 370 |
| 2012-05-11 | 40,500 | 41,800 | 39,050 | 40,100 | 531 | 401 |
| 2012-05-10 | 40,100 | 40,650 | 39,900 | 40,550 | 287 | 405.50 |
| 2012-05-09 | 42,000 | 42,000 | 40,300 | 40,400 | 406 | 404 |
| 2012-05-08 | 41,650 | 42,200 | 40,700 | 41,900 | 283 | 419 |
| 2012-05-07 | 42,600 | 43,600 | 41,300 | 41,600 | 487 | 416 |
| 2012-05-02 | 41,250 | 44,150 | 41,050 | 42,600 | 580 | 426 |
| 2012-05-01 | 41,600 | 42,400 | 41,250 | 41,250 | 289 | 412.50 |
| 2012-04-27 | 41,500 | 42,000 | 41,000 | 41,200 | 361 | 412 |
| 2012-04-26 | 42,600 | 42,650 | 41,500 | 41,600 | 526 | 416 |
| 2012-04-25 | 43,000 | 43,400 | 42,350 | 42,500 | 271 | 425 |
| 2012-04-24 | 42,650 | 43,900 | 42,350 | 42,600 | 564 | 426 |
| 2012-04-23 | 45,000 | 45,600 | 43,150 | 43,200 | 1,074 | 432 |
| 2012-04-20 | 47,900 | 48,800 | 45,200 | 45,200 | 3,288 | 452 |
| 2012-04-19 | 47,850 | 47,850 | 47,150 | 47,850 | 1,228 | 478.50 |
| 2012-04-18 | 41,600 | 42,000 | 40,850 | 40,850 | 272 | 408.50 |
| 2012-04-17 | 42,300 | 43,000 | 41,600 | 41,600 | 608 | 416 |
| 2012-04-16 | 41,800 | 45,700 | 40,500 | 43,000 | 1,529 | 430 |
| 2012-04-13 | 40,700 | 42,850 | 40,000 | 41,800 | 418 | 418 |
| 2012-04-12 | 40,900 | 40,900 | 39,900 | 40,000 | 362 | 400 |
| 2012-04-11 | 40,500 | 41,000 | 40,000 | 40,500 | 446 | 405 |
| 2012-04-10 | 42,500 | 42,750 | 41,900 | 41,900 | 363 | 419 |
| 2012-04-09 | 42,100 | 43,250 | 41,700 | 42,100 | 475 | 421 |
| 2012-04-06 | 45,300 | 45,300 | 43,050 | 43,050 | 695 | 430.50 |
| 2012-04-05 | 45,250 | 45,500 | 43,900 | 44,800 | 595 | 448 |
| 2012-04-04 | 46,000 | 46,100 | 45,050 | 45,350 | 244 | 453.50 |
| 2012-04-03 | 45,950 | 46,350 | 45,000 | 45,750 | 352 | 457.50 |
| 2012-04-02 | 46,950 | 47,350 | 46,500 | 46,500 | 369 | 465 |
| 2012-03-30 | 48,500 | 48,500 | 46,850 | 47,500 | 514 | 475 |
| 2012-03-29 | 46,400 | 48,750 | 45,750 | 48,750 | 813 | 487.50 |
| 2012-03-28 | 44,600 | 46,350 | 44,600 | 46,350 | 297 | 463.50 |
| 2012-03-27 | 44,650 | 45,750 | 44,650 | 44,700 | 253 | 447 |
| 2012-03-26 | 45,250 | 45,500 | 44,600 | 44,800 | 409 | 448 |
| 2012-03-23 | 45,600 | 45,750 | 45,100 | 45,300 | 242 | 453 |
| 2012-03-22 | 45,900 | 46,150 | 45,200 | 45,800 | 401 | 458 |
| 2012-03-21 | 46,000 | 46,500 | 45,550 | 46,150 | 222 | 461.50 |
| 2012-03-19 | 46,000 | 46,600 | 45,600 | 46,300 | 231 | 463 |
| 2012-03-16 | 46,600 | 46,650 | 45,550 | 46,350 | 553 | 463.50 |
| 2012-03-15 | 47,300 | 47,300 | 46,000 | 46,700 | 468 | 467 |
| 2012-03-14 | 48,050 | 48,500 | 46,900 | 47,200 | 784 | 472 |
| 2012-03-13 | 47,650 | 48,300 | 46,600 | 47,700 | 411 | 477 |
| 2012-03-12 | 45,700 | 48,300 | 45,700 | 46,800 | 718 | 468 |
| 2012-03-09 | 45,450 | 47,600 | 45,250 | 46,400 | 789 | 464 |
| 2012-03-08 | 45,650 | 45,800 | 45,000 | 45,450 | 333 | 454.50 |
| 2012-03-07 | 46,000 | 46,000 | 44,850 | 45,800 | 703 | 458 |
| 2012-03-06 | 47,500 | 47,500 | 46,100 | 46,250 | 517 | 462.50 |
| 2012-03-05 | 47,000 | 48,000 | 46,000 | 47,300 | 342 | 473 |
| 2012-03-02 | 45,900 | 48,900 | 45,800 | 47,200 | 650 | 472 |
| 2012-03-01 | 47,500 | 48,200 | 46,350 | 46,400 | 1,026 | 464 |
| 2012-02-29 | 49,400 | 50,400 | 48,650 | 48,650 | 700 | 486.50 |
| 2012-02-28 | 51,000 | 51,000 | 48,400 | 50,400 | 939 | 504 |
| 2012-02-27 | 54,500 | 56,300 | 50,600 | 51,700 | 3,568 | 517 |
| 2012-02-24 | 49,200 | 54,500 | 49,200 | 53,000 | 6,344 | 530 |
| 2012-02-23 | 45,900 | 49,000 | 45,900 | 49,000 | 1,808 | 490 |
| 2012-02-22 | 44,800 | 46,500 | 44,600 | 46,200 | 859 | 462 |
| 2012-02-21 | 44,950 | 46,500 | 44,500 | 44,500 | 533 | 445 |
| 2012-02-20 | 45,900 | 46,600 | 45,100 | 45,500 | 388 | 455 |
| 2012-02-17 | 46,600 | 46,850 | 45,700 | 45,850 | 399 | 458.50 |
| 2012-02-16 | 45,900 | 46,850 | 45,900 | 46,550 | 372 | 465.50 |
| 2012-02-15 | 46,300 | 46,600 | 45,600 | 45,900 | 478 | 459 |
| 2012-02-14 | 47,100 | 47,800 | 46,250 | 46,550 | 783 | 465.50 |
| 2012-02-13 | 48,500 | 48,500 | 46,950 | 47,800 | 572 | 478 |
| 2012-02-10 | 47,600 | 49,150 | 47,350 | 48,150 | 857 | 481.50 |
| 2012-02-09 | 46,800 | 48,000 | 46,500 | 47,300 | 562 | 473 |
| 2012-02-08 | 46,200 | 49,350 | 45,800 | 47,050 | 1,385 | 470.50 |
| 2012-02-07 | 46,250 | 46,550 | 45,600 | 45,650 | 660 | 456.50 |
| 2012-02-06 | 47,900 | 47,900 | 46,400 | 46,650 | 870 | 466.50 |
| 2012-02-03 | 48,500 | 48,500 | 45,550 | 46,100 | 1,965 | 461 |
| 2012-02-02 | 49,300 | 50,900 | 48,800 | 48,800 | 925 | 488 |
| 2012-02-01 | 49,300 | 50,900 | 48,800 | 49,200 | 1,993 | 492 |
| 2012-01-31 | 49,050 | 54,000 | 49,050 | 51,300 | 2,349 | 513 |
| 2012-01-30 | 49,500 | 50,000 | 48,800 | 49,150 | 736 | 491.50 |
| 2012-01-27 | 50,000 | 51,000 | 49,250 | 50,000 | 687 | 500 |
| 2012-01-26 | 51,600 | 52,200 | 50,400 | 50,400 | 1,216 | 504 |
| 2012-01-25 | 51,500 | 53,500 | 51,000 | 52,500 | 1,489 | 525 |
| 2012-01-24 | 52,600 | 53,600 | 50,100 | 50,500 | 2,578 | 505 |
| 2012-01-23 | 49,450 | 56,400 | 49,050 | 53,600 | 5,781 | 536 |
| 2012-01-20 | 51,800 | 51,900 | 48,600 | 49,350 | 1,009 | 493.50 |
| 2012-01-19 | 51,500 | 53,100 | 51,000 | 51,400 | 830 | 514 |
| 2012-01-18 | 51,000 | 52,700 | 51,000 | 51,400 | 862 | 514 |
| 2012-01-17 | 52,300 | 55,000 | 51,500 | 52,000 | 1,971 | 520 |
| 2012-01-16 | 53,500 | 54,100 | 50,200 | 50,700 | 1,425 | 507 |
| 2012-01-13 | 55,800 | 56,500 | 55,300 | 55,900 | 623 | 559 |
| 2012-01-12 | 59,000 | 60,000 | 55,100 | 55,500 | 1,350 | 555 |
| 2012-01-11 | 62,200 | 62,300 | 56,000 | 56,000 | 1,810 | 560 |
| 2012-01-10 | 65,400 | 65,400 | 61,300 | 62,200 | 1,173 | 622 |
| 2012-01-06 | 64,900 | 66,900 | 63,600 | 64,400 | 1,187 | 644 |
| 2012-01-05 | 67,300 | 67,500 | 64,400 | 64,600 | 1,687 | 646 |
| 2012-01-04 | 70,500 | 72,000 | 68,000 | 68,200 | 2,575 | 682 |
分割・併合履歴 ： [2012-12-26]1株→100株
