3756 (株)豆蔵ホールディングス 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 | 62,900 | 62,900 | 62,100 | 62,200 | 503 | 311 |
| 2012-12-27 | 61,900 | 62,600 | 61,200 | 62,000 | 612 | 310 |
| 2012-12-26 | 62,000 | 62,000 | 60,200 | 61,400 | 896 | 307 |
| 2012-12-25 | 63,300 | 63,500 | 60,700 | 61,100 | 1,168 | 305.50 |
| 2012-12-21 | 61,000 | 63,500 | 60,700 | 62,400 | 988 | 312 |
| 2012-12-20 | 61,000 | 62,000 | 60,900 | 60,900 | 567 | 304.50 |
| 2012-12-19 | 62,000 | 62,100 | 60,500 | 61,400 | 1,353 | 307 |
| 2012-12-18 | 62,000 | 62,600 | 61,600 | 61,700 | 625 | 308.50 |
| 2012-12-17 | 63,500 | 64,300 | 61,200 | 61,600 | 1,121 | 308 |
| 2012-12-14 | 63,500 | 64,600 | 62,900 | 62,900 | 730 | 314.50 |
| 2012-12-13 | 64,900 | 65,900 | 63,000 | 63,500 | 1,973 | 317.50 |
| 2012-12-12 | 64,600 | 64,700 | 63,500 | 63,600 | 276 | 318 |
| 2012-12-11 | 64,000 | 64,400 | 63,300 | 63,600 | 392 | 318 |
| 2012-12-10 | 65,500 | 66,900 | 63,200 | 64,000 | 1,240 | 320 |
| 2012-12-07 | 67,500 | 67,500 | 66,000 | 66,300 | 905 | 331.50 |
| 2012-12-06 | 67,900 | 68,300 | 67,000 | 67,600 | 1,426 | 338 |
| 2012-12-05 | 65,300 | 67,400 | 65,100 | 67,100 | 954 | 335.50 |
| 2012-12-04 | 64,000 | 65,600 | 63,400 | 64,800 | 739 | 324 |
| 2012-12-03 | 67,300 | 67,400 | 64,600 | 64,700 | 1,209 | 323.50 |
| 2012-11-30 | 67,500 | 67,800 | 66,200 | 67,000 | 1,675 | 335 |
| 2012-11-29 | 65,200 | 67,700 | 65,100 | 67,500 | 3,074 | 337.50 |
| 2012-11-28 | 63,000 | 64,000 | 62,800 | 63,900 | 898 | 319.50 |
| 2012-11-27 | 61,700 | 63,500 | 61,500 | 62,800 | 594 | 314 |
| 2012-11-26 | 64,900 | 64,900 | 61,400 | 61,700 | 1,433 | 308.50 |
| 2012-11-22 | 65,700 | 65,700 | 62,600 | 64,000 | 1,724 | 320 |
| 2012-11-21 | 60,400 | 65,800 | 60,400 | 64,000 | 3,659 | 320 |
| 2012-11-20 | 61,600 | 61,800 | 60,000 | 60,300 | 938 | 301.50 |
| 2012-11-19 | 63,000 | 63,500 | 61,500 | 61,500 | 941 | 307.50 |
| 2012-11-16 | 61,500 | 63,700 | 61,500 | 63,000 | 1,126 | 315 |
| 2012-11-15 | 61,200 | 63,700 | 60,800 | 61,900 | 1,659 | 309.50 |
| 2012-11-14 | 60,200 | 62,400 | 60,000 | 60,500 | 1,636 | 302.50 |
| 2012-11-13 | 63,100 | 65,400 | 59,200 | 61,000 | 2,713 | 305 |
| 2012-11-12 | 67,300 | 67,500 | 64,000 | 64,100 | 2,272 | 320.50 |
| 2012-11-09 | 69,700 | 70,900 | 68,300 | 68,900 | 1,224 | 344.50 |
| 2012-11-08 | 70,000 | 72,900 | 68,300 | 71,000 | 5,731 | 355 |
| 2012-11-07 | 65,400 | 68,400 | 65,400 | 68,000 | 1,804 | 340 |
| 2012-11-06 | 69,800 | 69,800 | 65,000 | 65,300 | 2,330 | 326.50 |
| 2012-11-05 | 70,300 | 70,400 | 68,100 | 70,300 | 1,375 | 351.50 |
| 2012-11-02 | 70,000 | 71,000 | 69,400 | 70,600 | 1,480 | 353 |
| 2012-11-01 | 70,100 | 70,800 | 69,400 | 69,800 | 1,176 | 349 |
| 2012-10-31 | 69,500 | 71,000 | 69,400 | 69,700 | 1,090 | 348.50 |
| 2012-10-30 | 71,800 | 72,000 | 69,000 | 69,900 | 1,463 | 349.50 |
| 2012-10-29 | 72,500 | 73,400 | 69,500 | 70,700 | 3,636 | 353.50 |
| 2012-10-26 | 69,800 | 72,500 | 68,700 | 70,700 | 3,712 | 353.50 |
| 2012-10-25 | 69,200 | 70,500 | 68,500 | 68,800 | 805 | 344 |
| 2012-10-24 | 68,300 | 70,000 | 68,300 | 69,300 | 949 | 346.50 |
| 2012-10-23 | 69,200 | 71,200 | 68,000 | 69,200 | 2,194 | 346 |
| 2012-10-22 | 69,800 | 72,600 | 67,600 | 69,200 | 4,180 | 346 |
| 2012-10-19 | 67,000 | 71,000 | 66,700 | 71,000 | 5,105 | 355 |
| 2012-10-18 | 64,800 | 66,600 | 64,200 | 65,600 | 1,192 | 328 |
| 2012-10-17 | 66,600 | 66,900 | 64,900 | 65,500 | 1,375 | 327.50 |
| 2012-10-16 | 65,800 | 68,000 | 64,200 | 67,000 | 1,546 | 335 |
| 2012-10-15 | 68,000 | 68,300 | 65,500 | 65,800 | 1,553 | 329 |
| 2012-10-12 | 67,300 | 68,200 | 63,000 | 67,500 | 2,224 | 337.50 |
| 2012-10-11 | 67,000 | 70,600 | 65,300 | 66,700 | 3,666 | 333.50 |
| 2012-10-10 | 69,900 | 70,300 | 67,400 | 68,000 | 2,964 | 340 |
| 2012-10-09 | 67,500 | 70,000 | 67,500 | 69,900 | 4,156 | 349.50 |
| 2012-10-05 | 65,800 | 67,500 | 65,200 | 67,100 | 5,006 | 335.50 |
| 2012-10-04 | 62,500 | 65,400 | 62,500 | 65,100 | 3,139 | 325.50 |
| 2012-10-03 | 63,500 | 65,900 | 61,600 | 61,800 | 4,922 | 309 |
| 2012-10-02 | 58,300 | 63,600 | 58,100 | 63,600 | 3,331 | 318 |
| 2012-10-01 | 59,900 | 60,000 | 58,100 | 58,800 | 1,415 | 294 |
| 2012-09-28 | 62,000 | 62,000 | 59,700 | 60,500 | 1,513 | 302.50 |
| 2012-09-27 | 63,000 | 63,100 | 60,600 | 61,500 | 2,261 | 307.50 |
| 2012-09-26 | 59,500 | 63,000 | 59,000 | 62,500 | 3,523 | 312.50 |
| 2012-09-25 | 59,800 | 61,700 | 59,300 | 60,900 | 4,846 | 304.50 |
| 2012-09-24 | 58,100 | 59,200 | 57,000 | 58,400 | 2,742 | 292 |
| 2012-09-21 | 53,600 | 57,000 | 53,500 | 56,100 | 1,374 | 280.50 |
| 2012-09-20 | 55,700 | 55,700 | 53,100 | 53,600 | 1,356 | 268 |
| 2012-09-19 | 56,300 | 57,200 | 55,800 | 56,000 | 1,190 | 280 |
| 2012-09-18 | 56,800 | 57,500 | 55,000 | 57,300 | 1,310 | 286.50 |
| 2012-09-14 | 58,000 | 60,400 | 57,000 | 57,600 | 2,479 | 288 |
| 2012-09-13 | 59,100 | 59,100 | 57,000 | 57,900 | 1,789 | 289.50 |
| 2012-09-12 | 58,500 | 60,900 | 56,500 | 59,100 | 4,385 | 295.50 |
| 2012-09-11 | 54,200 | 58,000 | 53,500 | 57,900 | 3,603 | 289.50 |
| 2012-09-10 | 53,600 | 55,400 | 53,000 | 54,900 | 1,810 | 274.50 |
| 2012-09-07 | 53,200 | 53,700 | 50,800 | 52,000 | 1,648 | 260 |
| 2012-09-06 | 56,000 | 57,200 | 52,100 | 52,800 | 3,226 | 264 |
| 2012-09-05 | 53,100 | 57,500 | 52,500 | 56,400 | 4,380 | 282 |
| 2012-09-04 | 52,700 | 54,400 | 51,500 | 52,100 | 1,378 | 260.50 |
| 2012-09-03 | 52,200 | 54,600 | 50,000 | 52,700 | 4,211 | 263.50 |
| 2012-08-31 | 50,400 | 53,500 | 49,500 | 51,400 | 3,908 | 257 |
| 2012-08-30 | 47,500 | 50,400 | 46,400 | 50,400 | 1,698 | 252 |
| 2012-08-29 | 49,200 | 51,600 | 46,000 | 46,100 | 3,161 | 230.50 |
| 2012-08-28 | 45,800 | 49,800 | 45,500 | 48,500 | 2,431 | 242.50 |
| 2012-08-27 | 44,500 | 45,850 | 44,000 | 45,100 | 363 | 225.50 |
| 2012-08-24 | 44,350 | 44,400 | 43,600 | 43,800 | 239 | 219 |
| 2012-08-23 | 44,400 | 45,100 | 44,300 | 44,500 | 204 | 222.50 |
| 2012-08-22 | 46,350 | 46,600 | 44,250 | 44,800 | 665 | 224 |
| 2012-08-21 | 45,600 | 46,500 | 44,250 | 45,900 | 558 | 229.50 |
| 2012-08-20 | 46,200 | 46,250 | 44,900 | 45,300 | 563 | 226.50 |
| 2012-08-17 | 46,550 | 47,000 | 44,200 | 46,000 | 1,960 | 230 |
| 2012-08-16 | 43,400 | 47,700 | 43,300 | 47,700 | 6,769 | 238.50 |
| 2012-08-15 | 41,800 | 41,800 | 40,550 | 40,700 | 92 | 203.50 |
| 2012-08-14 | 42,500 | 42,500 | 40,500 | 41,600 | 187 | 208 |
| 2012-08-13 | 43,000 | 43,450 | 41,350 | 42,300 | 595 | 211.50 |
| 2012-08-10 | 39,150 | 41,200 | 39,150 | 41,200 | 280 | 206 |
| 2012-08-09 | 39,250 | 40,050 | 38,700 | 39,050 | 187 | 195.25 |
| 2012-08-08 | 38,250 | 39,350 | 38,250 | 39,300 | 68 | 196.50 |
| 2012-08-07 | 40,000 | 40,200 | 38,300 | 38,450 | 289 | 192.25 |
| 2012-08-06 | 40,500 | 41,000 | 39,500 | 39,500 | 70 | 197.50 |
| 2012-08-03 | 40,100 | 40,400 | 39,450 | 40,400 | 68 | 202 |
| 2012-08-02 | 40,450 | 40,450 | 39,950 | 40,050 | 32 | 200.25 |
| 2012-08-01 | 39,750 | 40,250 | 39,700 | 39,850 | 54 | 199.25 |
| 2012-07-31 | 39,750 | 39,800 | 39,300 | 39,700 | 27 | 198.50 |
| 2012-07-30 | 40,100 | 40,100 | 38,450 | 39,750 | 156 | 198.75 |
| 2012-07-27 | 40,000 | 40,600 | 39,050 | 39,650 | 122 | 198.25 |
| 2012-07-26 | 41,000 | 41,000 | 38,300 | 38,900 | 275 | 194.50 |
| 2012-07-25 | 39,200 | 40,000 | 38,800 | 39,000 | 162 | 195 |
| 2012-07-24 | 39,400 | 39,600 | 38,950 | 39,250 | 166 | 196.25 |
| 2012-07-23 | 40,200 | 40,600 | 39,250 | 39,850 | 168 | 199.25 |
| 2012-07-20 | 40,300 | 41,500 | 40,250 | 40,950 | 100 | 204.75 |
| 2012-07-19 | 40,400 | 41,750 | 40,200 | 40,300 | 100 | 201.50 |
| 2012-07-18 | 41,300 | 42,600 | 40,400 | 40,400 | 158 | 202 |
| 2012-07-17 | 42,850 | 42,850 | 40,800 | 41,300 | 114 | 206.50 |
| 2012-07-13 | 42,600 | 42,900 | 42,000 | 42,900 | 26 | 214.50 |
| 2012-07-12 | 42,100 | 42,400 | 40,800 | 42,400 | 444 | 212 |
| 2012-07-11 | 42,600 | 43,000 | 42,000 | 42,000 | 211 | 210 |
| 2012-07-10 | 43,700 | 43,850 | 42,750 | 42,800 | 163 | 214 |
| 2012-07-09 | 42,300 | 43,900 | 42,050 | 43,900 | 286 | 219.50 |
| 2012-07-06 | 43,650 | 43,650 | 43,000 | 43,000 | 146 | 215 |
| 2012-07-05 | 43,650 | 44,050 | 43,550 | 43,550 | 61 | 217.75 |
| 2012-07-04 | 44,050 | 44,250 | 43,300 | 43,700 | 96 | 218.50 |
| 2012-07-03 | 44,000 | 45,000 | 44,000 | 44,000 | 153 | 220 |
| 2012-07-02 | 44,250 | 44,600 | 43,700 | 44,050 | 223 | 220.25 |
| 2012-06-29 | 44,000 | 44,500 | 43,300 | 44,100 | 213 | 220.50 |
| 2012-06-28 | 43,000 | 44,100 | 42,100 | 44,100 | 253 | 220.50 |
| 2012-06-27 | 44,500 | 44,500 | 42,400 | 42,950 | 115 | 214.75 |
| 2012-06-26 | 45,250 | 45,500 | 44,150 | 44,450 | 246 | 222.25 |
| 2012-06-25 | 43,450 | 45,550 | 43,450 | 45,500 | 621 | 227.50 |
| 2012-06-22 | 43,000 | 43,600 | 42,000 | 43,550 | 274 | 217.75 |
| 2012-06-21 | 43,800 | 44,000 | 42,800 | 44,000 | 201 | 220 |
| 2012-06-20 | 43,500 | 44,100 | 42,600 | 43,800 | 327 | 219 |
| 2012-06-19 | 42,000 | 44,300 | 42,000 | 43,000 | 1,048 | 215 |
| 2012-06-18 | 40,200 | 43,000 | 40,000 | 41,150 | 449 | 205.75 |
| 2012-06-15 | 39,000 | 39,950 | 38,900 | 39,000 | 174 | 195 |
| 2012-06-14 | 39,700 | 39,700 | 38,900 | 39,050 | 179 | 195.25 |
| 2012-06-13 | 40,000 | 40,150 | 39,400 | 39,400 | 165 | 197 |
| 2012-06-12 | 39,950 | 39,950 | 39,350 | 39,900 | 87 | 199.50 |
| 2012-06-11 | 40,200 | 40,900 | 39,950 | 39,950 | 258 | 199.75 |
| 2012-06-08 | 41,450 | 41,450 | 39,000 | 40,200 | 262 | 201 |
| 2012-06-07 | 41,000 | 41,700 | 40,050 | 40,900 | 235 | 204.50 |
| 2012-06-06 | 39,100 | 40,300 | 38,600 | 40,000 | 197 | 200 |
| 2012-06-05 | 38,450 | 39,500 | 38,400 | 39,200 | 283 | 196 |
| 2012-06-04 | 39,500 | 39,800 | 38,500 | 38,650 | 446 | 193.25 |
| 2012-06-01 | 41,000 | 41,150 | 40,050 | 40,200 | 155 | 201 |
| 2012-05-31 | 40,550 | 40,650 | 40,000 | 40,450 | 243 | 202.25 |
| 2012-05-30 | 41,300 | 42,000 | 41,000 | 41,000 | 137 | 205 |
| 2012-05-29 | 41,700 | 41,750 | 40,800 | 41,200 | 304 | 206 |
| 2012-05-28 | 42,300 | 42,300 | 40,650 | 41,700 | 373 | 208.50 |
| 2012-05-25 | 41,950 | 42,350 | 41,600 | 41,600 | 239 | 208 |
| 2012-05-24 | 41,550 | 41,900 | 41,100 | 41,700 | 187 | 208.50 |
| 2012-05-23 | 43,000 | 43,050 | 41,600 | 41,700 | 434 | 208.50 |
| 2012-05-22 | 45,250 | 45,300 | 43,100 | 43,300 | 463 | 216.50 |
| 2012-05-21 | 45,000 | 45,200 | 44,000 | 44,200 | 255 | 221 |
| 2012-05-18 | 45,500 | 46,500 | 44,700 | 45,000 | 370 | 225 |
| 2012-05-17 | 44,900 | 48,000 | 44,100 | 47,200 | 1,085 | 236 |
| 2012-05-16 | 44,200 | 47,100 | 44,200 | 45,600 | 1,312 | 228 |
| 2012-05-15 | 40,100 | 47,000 | 36,600 | 43,600 | 1,913 | 218 |
| 2012-05-14 | 46,300 | 47,000 | 42,200 | 42,500 | 3,791 | 212.50 |
| 2012-05-11 | 41,400 | 41,400 | 38,800 | 40,000 | 223 | 200 |
| 2012-05-10 | 40,000 | 41,500 | 39,900 | 41,400 | 109 | 207 |
| 2012-05-09 | 40,200 | 41,500 | 39,450 | 40,050 | 287 | 200.25 |
| 2012-05-08 | 41,000 | 42,000 | 40,500 | 41,600 | 172 | 208 |
| 2012-05-07 | 43,250 | 43,250 | 41,000 | 41,900 | 301 | 209.50 |
| 2012-05-02 | 43,600 | 44,500 | 43,550 | 44,000 | 172 | 220 |
| 2012-05-01 | 44,400 | 46,400 | 43,700 | 43,700 | 272 | 218.50 |
| 2012-04-27 | 45,500 | 45,500 | 44,100 | 44,350 | 253 | 221.75 |
| 2012-04-26 | 45,800 | 45,900 | 45,200 | 45,200 | 179 | 226 |
| 2012-04-25 | 46,100 | 46,450 | 45,800 | 46,200 | 103 | 231 |
| 2012-04-24 | 47,000 | 47,000 | 45,400 | 45,700 | 153 | 228.50 |
| 2012-04-23 | 47,500 | 47,550 | 46,500 | 47,200 | 194 | 236 |
| 2012-04-20 | 47,500 | 47,850 | 46,350 | 47,200 | 246 | 236 |
| 2012-04-19 | 46,000 | 47,450 | 46,000 | 47,300 | 399 | 236.50 |
| 2012-04-18 | 45,400 | 46,700 | 45,250 | 45,650 | 122 | 228.25 |
| 2012-04-17 | 45,100 | 46,000 | 45,000 | 45,000 | 159 | 225 |
| 2012-04-16 | 45,200 | 45,900 | 45,000 | 45,100 | 231 | 225.50 |
| 2012-04-13 | 44,450 | 46,000 | 44,300 | 45,250 | 176 | 226.25 |
| 2012-04-12 | 44,350 | 44,800 | 44,200 | 44,350 | 176 | 221.75 |
| 2012-04-11 | 44,500 | 44,500 | 43,550 | 44,150 | 353 | 220.75 |
| 2012-04-10 | 44,800 | 46,000 | 44,250 | 44,750 | 260 | 223.75 |
| 2012-04-09 | 46,600 | 46,600 | 45,000 | 45,500 | 165 | 227.50 |
| 2012-04-06 | 44,800 | 46,000 | 44,800 | 45,900 | 142 | 229.50 |
| 2012-04-05 | 45,350 | 46,000 | 44,350 | 45,700 | 550 | 228.50 |
| 2012-04-04 | 47,000 | 48,000 | 45,800 | 46,100 | 651 | 230.50 |
| 2012-04-03 | 48,800 | 49,000 | 47,700 | 47,700 | 407 | 238.50 |
| 2012-04-02 | 48,650 | 49,650 | 48,650 | 49,000 | 429 | 245 |
| 2012-03-30 | 50,300 | 50,900 | 49,200 | 49,900 | 665 | 249.50 |
| 2012-03-29 | 52,100 | 53,100 | 50,200 | 51,300 | 2,590 | 256.50 |
| 2012-03-28 | 47,300 | 48,400 | 46,600 | 48,000 | 241 | 240 |
| 2012-03-27 | 147,702 | 148,002 | 145,698 | 145,800 | 170 | 243 |
| 2012-03-26 | 148,998 | 149,802 | 147,300 | 148,002 | 144 | 246.67 |
| 2012-03-23 | 150,102 | 150,102 | 145,800 | 148,902 | 355 | 248.17 |
| 2012-03-22 | 151,998 | 154,902 | 149,502 | 151,902 | 209 | 253.17 |
| 2012-03-21 | 154,998 | 157,398 | 152,298 | 152,298 | 296 | 253.83 |
| 2012-03-19 | 150,300 | 153,900 | 148,302 | 152,502 | 160 | 254.17 |
| 2012-03-16 | 150,000 | 151,500 | 147,798 | 148,998 | 167 | 248.33 |
| 2012-03-15 | 150,300 | 152,802 | 147,402 | 147,402 | 248 | 245.67 |
| 2012-03-14 | 154,998 | 160,002 | 150,000 | 152,400 | 712 | 254 |
| 2012-03-13 | 141,498 | 152,700 | 141,498 | 151,800 | 507 | 253 |
| 2012-03-12 | 145,800 | 145,800 | 142,998 | 143,100 | 241 | 238.50 |
| 2012-03-09 | 147,798 | 147,798 | 144,000 | 145,998 | 227 | 243.33 |
| 2012-03-08 | 149,898 | 150,000 | 144,000 | 146,298 | 385 | 243.83 |
| 2012-03-07 | 141,000 | 147,600 | 139,002 | 147,600 | 422 | 246 |
| 2012-03-06 | 147,102 | 148,902 | 140,598 | 144,000 | 701 | 240 |
| 2012-03-05 | 159,600 | 162,600 | 149,700 | 151,098 | 3,017 | 251.83 |
| 2012-03-02 | 133,302 | 146,202 | 127,200 | 145,602 | 4,285 | 242.67 |
| 2012-03-01 | 118,500 | 118,500 | 115,002 | 116,202 | 182 | 193.67 |
| 2012-02-29 | 117,000 | 119,598 | 116,802 | 118,002 | 135 | 196.67 |
| 2012-02-28 | 123,000 | 123,000 | 115,098 | 118,602 | 228 | 197.67 |
| 2012-02-27 | 121,998 | 124,800 | 121,998 | 122,898 | 150 | 204.83 |
| 2012-02-24 | 121,998 | 121,998 | 118,998 | 121,602 | 122 | 202.67 |
| 2012-02-23 | 121,500 | 123,300 | 121,302 | 122,898 | 138 | 204.83 |
| 2012-02-22 | 118,500 | 120,900 | 117,702 | 120,798 | 170 | 201.33 |
| 2012-02-21 | 117,798 | 118,800 | 116,100 | 116,700 | 84 | 194.50 |
| 2012-02-20 | 118,500 | 119,100 | 115,998 | 117,798 | 152 | 196.33 |
| 2012-02-17 | 117,798 | 120,000 | 117,798 | 118,002 | 93 | 196.67 |
| 2012-02-16 | 120,702 | 120,798 | 117,498 | 117,702 | 118 | 196.17 |
| 2012-02-15 | 117,900 | 120,000 | 115,800 | 119,700 | 258 | 199.50 |
| 2012-02-14 | 116,298 | 117,702 | 115,398 | 117,498 | 145 | 195.83 |
| 2012-02-13 | 121,998 | 121,998 | 115,500 | 117,300 | 251 | 195.50 |
| 2012-02-10 | 123,600 | 124,002 | 120,000 | 121,500 | 262 | 202.50 |
| 2012-02-09 | 126,000 | 127,800 | 121,998 | 125,700 | 227 | 209.50 |
| 2012-02-08 | 130,002 | 132,498 | 126,900 | 129,000 | 431 | 215 |
| 2012-02-07 | 123,498 | 127,800 | 121,002 | 127,500 | 520 | 212.50 |
| 2012-02-06 | 118,500 | 121,002 | 118,002 | 120,498 | 221 | 200.83 |
| 2012-02-03 | 118,998 | 120,000 | 116,802 | 118,002 | 203 | 196.67 |
| 2012-02-02 | 118,800 | 122,502 | 117,000 | 117,798 | 630 | 196.33 |
| 2012-02-01 | 112,902 | 115,500 | 110,202 | 115,002 | 145 | 191.67 |
| 2012-01-31 | 113,100 | 113,502 | 111,000 | 112,800 | 130 | 188 |
| 2012-01-30 | 110,100 | 113,502 | 109,998 | 112,800 | 92 | 188 |
| 2012-01-27 | 117,000 | 118,998 | 111,000 | 111,498 | 317 | 185.83 |
| 2012-01-26 | 105,000 | 120,000 | 103,698 | 114,102 | 801 | 190.17 |
| 2012-01-25 | 102,300 | 105,000 | 102,198 | 104,802 | 75 | 174.67 |
| 2012-01-24 | 103,002 | 104,400 | 102,102 | 103,302 | 87 | 172.17 |
| 2012-01-23 | 103,602 | 103,602 | 101,502 | 102,000 | 145 | 170 |
| 2012-01-20 | 100,302 | 100,998 | 100,098 | 100,800 | 54 | 168 |
| 2012-01-19 | 100,902 | 100,902 | 100,098 | 100,500 | 64 | 167.50 |
| 2012-01-18 | 99,402 | 100,998 | 99,300 | 100,500 | 43 | 167.50 |
| 2012-01-17 | 99,198 | 100,002 | 99,000 | 99,198 | 76 | 165.33 |
| 2012-01-16 | 100,698 | 100,998 | 99,798 | 99,900 | 89 | 166.50 |
| 2012-01-13 | 100,398 | 101,598 | 100,302 | 100,902 | 60 | 168.17 |
| 2012-01-12 | 101,700 | 101,700 | 100,200 | 100,302 | 105 | 167.17 |
| 2012-01-11 | 104,100 | 104,100 | 100,500 | 101,502 | 83 | 169.17 |
| 2012-01-10 | 105,000 | 106,998 | 103,002 | 104,100 | 163 | 173.50 |
| 2012-01-06 | 100,098 | 104,898 | 99,198 | 104,898 | 189 | 174.83 |
| 2012-01-05 | 100,302 | 100,998 | 100,002 | 100,098 | 33 | 166.83 |
| 2012-01-04 | 100,302 | 102,000 | 100,002 | 100,002 | 55 | 166.67 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
