3765 ガンホー・オンライン・エンターテイメント(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 | 890,000 | 893,000 | 861,000 | 865,000 | 1,940 | 865 |
| 2012-12-27 | 859,000 | 893,000 | 844,000 | 890,000 | 2,193 | 890 |
| 2012-12-26 | 903,000 | 915,000 | 865,000 | 875,000 | 3,031 | 875 |
| 2012-12-25 | 848,000 | 895,000 | 840,000 | 895,000 | 3,404 | 895 |
| 2012-12-21 | 809,000 | 847,000 | 800,000 | 827,000 | 2,759 | 827 |
| 2012-12-20 | 819,000 | 836,000 | 763,000 | 801,000 | 4,331 | 801 |
| 2012-12-19 | 917,000 | 933,000 | 786,000 | 834,000 | 5,983 | 834 |
| 2012-12-18 | 881,000 | 901,000 | 870,000 | 893,000 | 3,447 | 893 |
| 2012-12-17 | 822,000 | 888,000 | 822,000 | 851,000 | 5,460 | 851 |
| 2012-12-14 | 755,000 | 809,000 | 752,000 | 794,000 | 3,960 | 794 |
| 2012-12-13 | 734,000 | 778,000 | 716,000 | 768,000 | 4,109 | 768 |
| 2012-12-12 | 724,000 | 743,000 | 706,000 | 725,000 | 3,043 | 725 |
| 2012-12-11 | 707,000 | 756,000 | 701,000 | 715,000 | 4,785 | 715 |
| 2012-12-10 | 639,000 | 722,000 | 627,000 | 722,000 | 7,187 | 722 |
| 2012-12-07 | 635,000 | 639,000 | 618,000 | 632,000 | 2,871 | 632 |
| 2012-12-06 | 602,000 | 638,000 | 599,000 | 635,000 | 2,969 | 635 |
| 2012-12-05 | 590,000 | 615,000 | 589,000 | 595,000 | 1,736 | 595 |
| 2012-12-04 | 591,000 | 604,000 | 582,000 | 586,000 | 999 | 586 |
| 2012-12-03 | 615,000 | 619,000 | 590,000 | 600,000 | 1,845 | 600 |
| 2012-11-30 | 620,000 | 625,000 | 603,000 | 603,000 | 1,626 | 603 |
| 2012-11-29 | 615,000 | 642,000 | 604,000 | 620,000 | 3,692 | 620 |
| 2012-11-28 | 580,000 | 627,000 | 577,000 | 620,000 | 3,894 | 620 |
| 2012-11-27 | 572,000 | 593,000 | 551,000 | 589,000 | 2,966 | 589 |
| 2012-11-26 | 570,000 | 579,000 | 536,000 | 543,000 | 2,739 | 543 |
| 2012-11-22 | 616,000 | 617,000 | 580,000 | 588,000 | 1,674 | 588 |
| 2012-11-21 | 597,000 | 620,000 | 587,000 | 606,000 | 2,922 | 606 |
| 2012-11-20 | 555,000 | 605,000 | 550,000 | 605,000 | 3,180 | 605 |
| 2012-11-19 | 626,000 | 628,000 | 567,000 | 567,000 | 4,285 | 567 |
| 2012-11-16 | 630,000 | 649,000 | 590,000 | 619,000 | 4,500 | 619 |
| 2012-11-15 | 621,000 | 669,000 | 583,000 | 600,000 | 10,133 | 600 |
| 2012-11-14 | 530,000 | 635,000 | 523,000 | 624,000 | 10,999 | 624 |
| 2012-11-13 | 560,000 | 576,000 | 518,000 | 535,000 | 7,406 | 535 |
| 2012-11-12 | 487,000 | 540,000 | 485,000 | 540,000 | 9,678 | 540 |
| 2012-11-09 | 431,000 | 482,500 | 429,500 | 470,000 | 8,923 | 470 |
| 2012-11-08 | 420,000 | 425,000 | 414,000 | 417,000 | 2,313 | 417 |
| 2012-11-07 | 419,500 | 429,500 | 408,000 | 429,500 | 3,632 | 429.50 |
| 2012-11-06 | 419,000 | 422,500 | 397,500 | 406,000 | 3,170 | 406 |
| 2012-11-05 | 385,000 | 417,500 | 385,000 | 417,500 | 4,699 | 417.50 |
| 2012-11-02 | 379,000 | 386,000 | 377,000 | 384,000 | 777 | 384 |
| 2012-11-01 | 395,000 | 395,000 | 375,000 | 379,000 | 1,691 | 379 |
| 2012-10-31 | 392,000 | 394,500 | 387,500 | 391,000 | 1,678 | 391 |
| 2012-10-30 | 382,000 | 391,000 | 377,500 | 386,000 | 2,163 | 386 |
| 2012-10-29 | 363,000 | 386,500 | 360,000 | 386,500 | 1,996 | 386.50 |
| 2012-10-26 | 362,000 | 362,500 | 348,500 | 354,000 | 1,372 | 354 |
| 2012-10-25 | 369,500 | 372,000 | 362,500 | 362,500 | 978 | 362.50 |
| 2012-10-24 | 386,000 | 393,000 | 361,500 | 364,000 | 2,428 | 364 |
| 2012-10-23 | 397,000 | 399,000 | 381,000 | 383,000 | 1,715 | 383 |
| 2012-10-22 | 376,000 | 393,000 | 375,000 | 392,000 | 1,963 | 392 |
| 2012-10-19 | 388,000 | 388,000 | 368,000 | 380,500 | 2,101 | 380.50 |
| 2012-10-18 | 369,000 | 385,000 | 361,500 | 382,500 | 3,820 | 382.50 |
| 2012-10-17 | 333,000 | 360,500 | 330,000 | 359,000 | 3,038 | 359 |
| 2012-10-16 | 330,000 | 346,000 | 320,500 | 326,500 | 1,729 | 326.50 |
| 2012-10-15 | 325,500 | 342,000 | 321,000 | 335,500 | 1,885 | 335.50 |
| 2012-10-12 | 339,500 | 339,500 | 312,500 | 315,000 | 2,606 | 315 |
| 2012-10-11 | 365,000 | 373,000 | 339,500 | 340,500 | 1,576 | 340.50 |
| 2012-10-10 | 360,000 | 379,500 | 349,500 | 369,500 | 2,344 | 369.50 |
| 2012-10-09 | 399,500 | 401,500 | 360,000 | 368,000 | 2,772 | 368 |
| 2012-10-05 | 406,000 | 418,000 | 372,500 | 389,500 | 5,063 | 389.50 |
| 2012-10-04 | 368,000 | 401,500 | 367,000 | 400,000 | 4,108 | 400 |
| 2012-10-03 | 339,000 | 369,000 | 339,000 | 360,500 | 2,324 | 360.50 |
| 2012-10-02 | 338,000 | 368,500 | 332,000 | 349,000 | 3,772 | 349 |
| 2012-10-01 | 322,500 | 338,000 | 317,500 | 335,500 | 2,281 | 335.50 |
| 2012-09-28 | 312,000 | 320,000 | 306,000 | 320,000 | 1,358 | 320 |
| 2012-09-27 | 308,000 | 315,500 | 296,300 | 306,000 | 1,668 | 306 |
| 2012-09-26 | 293,900 | 314,000 | 291,500 | 313,500 | 1,453 | 313.50 |
| 2012-09-25 | 291,100 | 298,300 | 285,500 | 296,800 | 1,144 | 296.80 |
| 2012-09-24 | 299,000 | 306,500 | 293,100 | 299,500 | 2,207 | 299.50 |
| 2012-09-21 | 270,000 | 282,900 | 265,200 | 279,000 | 854 | 279 |
| 2012-09-20 | 275,600 | 288,400 | 268,000 | 269,000 | 1,588 | 269 |
| 2012-09-19 | 282,500 | 283,500 | 273,000 | 277,000 | 1,687 | 277 |
| 2012-09-18 | 254,500 | 286,400 | 253,000 | 284,800 | 3,243 | 284.80 |
| 2012-09-14 | 242,000 | 257,100 | 241,800 | 250,500 | 1,854 | 250.50 |
| 2012-09-13 | 237,000 | 241,900 | 236,600 | 237,800 | 333 | 237.80 |
| 2012-09-12 | 239,900 | 243,800 | 235,000 | 237,800 | 334 | 237.80 |
| 2012-09-11 | 243,000 | 244,000 | 237,000 | 238,600 | 393 | 238.60 |
| 2012-09-10 | 229,300 | 246,000 | 227,100 | 244,800 | 662 | 244.80 |
| 2012-09-07 | 229,300 | 231,900 | 222,200 | 229,300 | 597 | 229.30 |
| 2012-09-06 | 222,000 | 229,500 | 221,500 | 228,500 | 643 | 228.50 |
| 2012-09-05 | 226,000 | 231,900 | 221,300 | 221,300 | 399 | 221.30 |
| 2012-09-04 | 226,500 | 234,000 | 226,500 | 226,900 | 419 | 226.90 |
| 2012-09-03 | 248,000 | 250,000 | 231,100 | 231,100 | 1,057 | 231.10 |
| 2012-08-31 | 230,500 | 240,000 | 225,800 | 238,200 | 397 | 238.20 |
| 2012-08-30 | 241,000 | 241,100 | 225,000 | 232,800 | 534 | 232.80 |
| 2012-08-29 | 249,600 | 250,000 | 240,600 | 241,000 | 947 | 241 |
| 2012-08-28 | 235,300 | 246,600 | 233,000 | 246,000 | 1,200 | 246 |
| 2012-08-27 | 232,000 | 234,000 | 227,200 | 232,500 | 371 | 232.50 |
| 2012-08-24 | 227,000 | 231,000 | 223,000 | 229,800 | 475 | 229.80 |
| 2012-08-23 | 227,000 | 235,000 | 217,000 | 227,000 | 776 | 227 |
| 2012-08-22 | 220,000 | 231,800 | 218,000 | 230,100 | 1,302 | 230.10 |
| 2012-08-21 | 197,900 | 211,800 | 197,400 | 211,800 | 1,150 | 211.80 |
| 2012-08-20 | 193,200 | 197,500 | 193,000 | 196,600 | 431 | 196.60 |
| 2012-08-17 | 192,000 | 196,000 | 192,000 | 192,500 | 149 | 192.50 |
| 2012-08-16 | 192,700 | 194,000 | 191,800 | 192,000 | 191 | 192 |
| 2012-08-15 | 187,500 | 190,500 | 186,600 | 189,300 | 202 | 189.30 |
| 2012-08-14 | 190,000 | 191,000 | 185,200 | 187,000 | 189 | 187 |
| 2012-08-13 | 189,000 | 192,500 | 185,000 | 192,000 | 221 | 192 |
| 2012-08-10 | 196,000 | 197,300 | 188,900 | 190,000 | 391 | 190 |
| 2012-08-09 | 199,300 | 200,000 | 195,700 | 199,200 | 214 | 199.20 |
| 2012-08-08 | 198,100 | 201,800 | 197,600 | 201,100 | 189 | 201.10 |
| 2012-08-07 | 204,000 | 204,000 | 198,100 | 200,000 | 314 | 200 |
| 2012-08-06 | 195,000 | 203,000 | 193,500 | 200,000 | 435 | 200 |
| 2012-08-03 | 190,900 | 195,000 | 190,000 | 194,000 | 215 | 194 |
| 2012-08-02 | 190,000 | 193,000 | 188,100 | 192,200 | 172 | 192.20 |
| 2012-08-01 | 188,000 | 193,700 | 186,100 | 189,000 | 304 | 189 |
| 2012-07-31 | 181,500 | 185,000 | 181,300 | 184,900 | 113 | 184.90 |
| 2012-07-30 | 178,500 | 181,500 | 178,500 | 179,000 | 49 | 179 |
| 2012-07-27 | 180,300 | 182,500 | 179,000 | 181,000 | 68 | 181 |
| 2012-07-26 | 179,600 | 182,000 | 177,200 | 182,000 | 28 | 182 |
| 2012-07-25 | 181,000 | 182,500 | 177,200 | 177,200 | 144 | 177.20 |
| 2012-07-24 | 178,000 | 179,900 | 177,100 | 179,900 | 23 | 179.90 |
| 2012-07-23 | 180,000 | 180,000 | 178,100 | 178,100 | 27 | 178.10 |
| 2012-07-20 | 179,900 | 180,500 | 179,900 | 180,500 | 36 | 180.50 |
| 2012-07-19 | 180,000 | 180,500 | 178,500 | 179,000 | 36 | 179 |
| 2012-07-18 | 179,400 | 180,500 | 178,500 | 179,900 | 59 | 179.90 |
| 2012-07-17 | 180,000 | 180,000 | 176,600 | 176,600 | 70 | 176.60 |
| 2012-07-13 | 180,700 | 181,800 | 178,400 | 180,000 | 55 | 180 |
| 2012-07-12 | 178,000 | 180,500 | 177,000 | 178,400 | 148 | 178.40 |
| 2012-07-11 | 178,000 | 178,000 | 175,600 | 178,000 | 32 | 178 |
| 2012-07-10 | 179,000 | 179,000 | 176,700 | 178,000 | 55 | 178 |
| 2012-07-09 | 180,300 | 180,300 | 177,900 | 180,000 | 58 | 180 |
| 2012-07-06 | 177,900 | 180,300 | 175,600 | 180,300 | 54 | 180.30 |
| 2012-07-05 | 178,800 | 179,800 | 176,600 | 177,600 | 43 | 177.60 |
| 2012-07-04 | 180,400 | 180,500 | 177,500 | 178,400 | 53 | 178.40 |
| 2012-07-03 | 181,000 | 182,300 | 178,800 | 180,400 | 38 | 180.40 |
| 2012-07-02 | 178,900 | 181,500 | 178,900 | 179,800 | 50 | 179.80 |
| 2012-06-29 | 182,500 | 182,900 | 180,000 | 182,900 | 58 | 182.90 |
| 2012-06-28 | 182,000 | 182,000 | 180,000 | 181,900 | 57 | 181.90 |
| 2012-06-27 | 179,000 | 179,000 | 177,100 | 178,500 | 39 | 178.50 |
| 2012-06-26 | 180,000 | 182,900 | 178,000 | 182,900 | 43 | 182.90 |
| 2012-06-25 | 185,000 | 185,200 | 180,000 | 181,500 | 75 | 181.50 |
| 2012-06-22 | 179,300 | 181,600 | 176,900 | 181,600 | 48 | 181.60 |
| 2012-06-21 | 178,000 | 181,600 | 176,000 | 181,500 | 57 | 181.50 |
| 2012-06-20 | 178,000 | 178,400 | 176,100 | 178,000 | 67 | 178 |
| 2012-06-19 | 176,600 | 182,800 | 176,000 | 177,200 | 223 | 177.20 |
| 2012-06-18 | 174,700 | 177,700 | 174,200 | 176,400 | 127 | 176.40 |
| 2012-06-15 | 167,000 | 174,400 | 167,000 | 174,400 | 175 | 174.40 |
| 2012-06-14 | 169,000 | 172,000 | 167,500 | 169,100 | 130 | 169.10 |
| 2012-06-13 | 173,000 | 173,000 | 170,500 | 171,500 | 43 | 171.50 |
| 2012-06-12 | 169,800 | 173,000 | 169,800 | 172,700 | 38 | 172.70 |
| 2012-06-11 | 174,400 | 174,500 | 170,100 | 173,800 | 96 | 173.80 |
| 2012-06-08 | 170,100 | 173,000 | 170,000 | 172,500 | 57 | 172.50 |
| 2012-06-07 | 170,100 | 173,000 | 169,100 | 169,600 | 39 | 169.60 |
| 2012-06-06 | 166,400 | 173,000 | 166,400 | 172,500 | 59 | 172.50 |
| 2012-06-05 | 177,000 | 177,000 | 167,000 | 174,400 | 25 | 174.40 |
| 2012-06-04 | 168,000 | 178,200 | 168,000 | 173,500 | 51 | 173.50 |
| 2012-06-01 | 171,500 | 177,500 | 171,500 | 173,500 | 108 | 173.50 |
| 2012-05-31 | 165,000 | 179,500 | 163,500 | 179,500 | 162 | 179.50 |
| 2012-05-30 | 165,300 | 168,500 | 165,300 | 166,800 | 53 | 166.80 |
| 2012-05-29 | 162,100 | 166,000 | 162,000 | 165,300 | 49 | 165.30 |
| 2012-05-28 | 170,100 | 170,200 | 167,000 | 169,000 | 26 | 169 |
| 2012-05-25 | 177,000 | 177,000 | 173,300 | 173,300 | 58 | 173.30 |
| 2012-05-24 | 174,000 | 176,900 | 171,000 | 176,800 | 75 | 176.80 |
| 2012-05-23 | 179,000 | 179,700 | 174,600 | 179,500 | 130 | 179.50 |
| 2012-05-22 | 175,000 | 181,000 | 175,000 | 179,500 | 136 | 179.50 |
| 2012-05-21 | 165,000 | 181,000 | 165,000 | 178,700 | 409 | 178.70 |
| 2012-05-18 | 153,800 | 166,000 | 153,800 | 165,300 | 249 | 165.30 |
| 2012-05-17 | 154,000 | 156,100 | 153,000 | 156,100 | 55 | 156.10 |
| 2012-05-16 | 154,000 | 162,900 | 154,000 | 154,700 | 87 | 154.70 |
| 2012-05-15 | 156,000 | 156,000 | 142,700 | 154,000 | 433 | 154 |
| 2012-05-14 | 164,500 | 164,600 | 156,500 | 157,500 | 197 | 157.50 |
| 2012-05-11 | 169,400 | 169,500 | 162,800 | 164,500 | 138 | 164.50 |
| 2012-05-10 | 172,000 | 172,200 | 169,200 | 169,800 | 107 | 169.80 |
| 2012-05-09 | 169,900 | 170,900 | 169,000 | 170,500 | 114 | 170.50 |
| 2012-05-08 | 171,100 | 172,700 | 170,200 | 171,000 | 206 | 171 |
| 2012-05-07 | 177,500 | 177,500 | 163,000 | 169,500 | 475 | 169.50 |
| 2012-05-02 | 185,000 | 187,000 | 182,800 | 184,000 | 59 | 184 |
| 2012-05-01 | 184,500 | 188,500 | 184,400 | 187,900 | 93 | 187.90 |
| 2012-04-27 | 184,000 | 188,000 | 184,000 | 187,700 | 216 | 187.70 |
| 2012-04-26 | 179,200 | 185,900 | 178,000 | 185,400 | 243 | 185.40 |
| 2012-04-25 | 180,200 | 181,700 | 177,700 | 181,000 | 64 | 181 |
| 2012-04-24 | 178,400 | 184,000 | 177,900 | 178,300 | 200 | 178.30 |
| 2012-04-23 | 180,300 | 181,000 | 178,600 | 179,900 | 76 | 179.90 |
| 2012-04-20 | 181,800 | 182,000 | 180,500 | 181,000 | 81 | 181 |
| 2012-04-19 | 180,000 | 182,900 | 180,000 | 181,800 | 55 | 181.80 |
| 2012-04-18 | 180,500 | 181,900 | 178,100 | 179,700 | 67 | 179.70 |
| 2012-04-17 | 178,000 | 181,200 | 177,600 | 179,500 | 88 | 179.50 |
| 2012-04-16 | 178,000 | 180,100 | 177,300 | 178,800 | 112 | 178.80 |
| 2012-04-13 | 182,000 | 187,300 | 180,000 | 180,400 | 291 | 180.40 |
| 2012-04-12 | 171,900 | 185,700 | 171,700 | 185,000 | 374 | 185 |
| 2012-04-11 | 170,000 | 171,000 | 168,500 | 169,900 | 119 | 169.90 |
| 2012-04-10 | 172,000 | 173,500 | 170,100 | 170,100 | 47 | 170.10 |
| 2012-04-09 | 171,900 | 172,100 | 170,900 | 170,900 | 47 | 170.90 |
| 2012-04-06 | 173,000 | 173,600 | 172,000 | 172,100 | 58 | 172.10 |
| 2012-04-05 | 170,600 | 173,000 | 170,100 | 173,000 | 78 | 173 |
| 2012-04-04 | 172,800 | 175,000 | 170,100 | 172,400 | 131 | 172.40 |
| 2012-04-03 | 176,000 | 176,000 | 172,600 | 173,000 | 204 | 173 |
| 2012-04-02 | 180,000 | 181,900 | 177,400 | 177,400 | 172 | 177.40 |
| 2012-03-30 | 175,000 | 178,000 | 174,300 | 178,000 | 91 | 178 |
| 2012-03-29 | 172,200 | 176,500 | 172,200 | 174,700 | 156 | 174.70 |
| 2012-03-28 | 175,200 | 177,000 | 172,600 | 172,700 | 115 | 172.70 |
| 2012-03-27 | 177,000 | 179,400 | 173,000 | 175,200 | 162 | 175.20 |
| 2012-03-26 | 179,000 | 180,900 | 176,500 | 176,800 | 130 | 176.80 |
| 2012-03-23 | 183,200 | 183,200 | 179,500 | 181,600 | 70 | 181.60 |
| 2012-03-22 | 181,100 | 186,500 | 181,100 | 185,000 | 96 | 185 |
| 2012-03-21 | 180,000 | 182,900 | 178,000 | 181,000 | 99 | 181 |
| 2012-03-19 | 185,200 | 186,000 | 178,800 | 178,800 | 235 | 178.80 |
| 2012-03-16 | 190,100 | 190,100 | 185,500 | 187,900 | 69 | 187.90 |
| 2012-03-15 | 190,000 | 192,400 | 189,000 | 190,100 | 120 | 190.10 |
| 2012-03-14 | 194,800 | 194,800 | 187,000 | 190,900 | 176 | 190.90 |
| 2012-03-13 | 193,600 | 193,600 | 189,100 | 191,800 | 125 | 191.80 |
| 2012-03-12 | 193,500 | 196,700 | 193,500 | 195,600 | 160 | 195.60 |
| 2012-03-09 | 193,800 | 194,000 | 190,100 | 193,000 | 133 | 193 |
| 2012-03-08 | 188,800 | 194,000 | 187,000 | 192,400 | 299 | 192.40 |
| 2012-03-07 | 184,000 | 188,500 | 182,500 | 187,100 | 195 | 187.10 |
| 2012-03-06 | 180,900 | 187,800 | 180,200 | 187,800 | 204 | 187.80 |
| 2012-03-05 | 180,200 | 182,400 | 178,500 | 182,000 | 163 | 182 |
| 2012-03-02 | 181,500 | 184,000 | 180,500 | 181,200 | 62 | 181.20 |
| 2012-03-01 | 178,000 | 182,800 | 177,500 | 182,800 | 245 | 182.80 |
| 2012-02-29 | 184,900 | 188,000 | 178,500 | 178,700 | 286 | 178.70 |
| 2012-02-28 | 179,000 | 185,200 | 178,000 | 183,500 | 186 | 183.50 |
| 2012-02-27 | 181,500 | 185,700 | 177,800 | 182,500 | 344 | 182.50 |
| 2012-02-24 | 178,300 | 181,000 | 175,000 | 179,500 | 283 | 179.50 |
| 2012-02-23 | 174,000 | 178,900 | 173,100 | 178,400 | 233 | 178.40 |
| 2012-02-22 | 170,100 | 173,000 | 170,100 | 173,000 | 122 | 173 |
| 2012-02-21 | 169,500 | 172,000 | 169,500 | 169,900 | 67 | 169.90 |
| 2012-02-20 | 171,000 | 172,500 | 169,100 | 169,300 | 107 | 169.30 |
| 2012-02-17 | 170,500 | 172,700 | 169,900 | 170,800 | 85 | 170.80 |
| 2012-02-16 | 171,000 | 171,100 | 169,500 | 169,700 | 196 | 169.70 |
| 2012-02-15 | 171,800 | 172,700 | 170,700 | 171,700 | 92 | 171.70 |
| 2012-02-14 | 169,100 | 173,000 | 168,100 | 171,800 | 231 | 171.80 |
| 2012-02-13 | 176,600 | 178,800 | 175,700 | 178,300 | 65 | 178.30 |
| 2012-02-10 | 182,000 | 182,500 | 175,400 | 177,000 | 190 | 177 |
| 2012-02-09 | 180,900 | 186,000 | 178,400 | 181,300 | 167 | 181.30 |
| 2012-02-08 | 175,000 | 183,300 | 175,000 | 180,000 | 306 | 180 |
| 2012-02-07 | 172,100 | 176,000 | 171,500 | 174,500 | 181 | 174.50 |
| 2012-02-06 | 172,900 | 173,000 | 171,000 | 172,700 | 126 | 172.70 |
| 2012-02-03 | 170,300 | 171,000 | 169,800 | 170,300 | 124 | 170.30 |
| 2012-02-02 | 172,300 | 175,000 | 171,400 | 172,000 | 114 | 172 |
| 2012-02-01 | 168,100 | 173,000 | 168,100 | 173,000 | 85 | 173 |
| 2012-01-31 | 171,000 | 171,600 | 168,400 | 169,000 | 81 | 169 |
| 2012-01-30 | 171,100 | 172,400 | 170,300 | 170,600 | 45 | 170.60 |
| 2012-01-27 | 169,100 | 173,000 | 169,100 | 173,000 | 89 | 173 |
| 2012-01-26 | 174,500 | 174,500 | 170,000 | 170,100 | 135 | 170.10 |
| 2012-01-25 | 174,500 | 176,800 | 172,800 | 175,900 | 119 | 175.90 |
| 2012-01-24 | 175,300 | 178,100 | 173,300 | 175,100 | 63 | 175.10 |
| 2012-01-23 | 173,500 | 178,500 | 173,100 | 175,300 | 70 | 175.30 |
| 2012-01-20 | 174,000 | 176,600 | 172,800 | 174,500 | 150 | 174.50 |
| 2012-01-19 | 172,900 | 173,300 | 170,300 | 172,800 | 73 | 172.80 |
| 2012-01-18 | 167,900 | 173,000 | 166,000 | 169,900 | 123 | 169.90 |
| 2012-01-17 | 174,500 | 174,500 | 168,100 | 168,500 | 109 | 168.50 |
| 2012-01-16 | 176,500 | 179,500 | 172,000 | 172,000 | 96 | 172 |
| 2012-01-13 | 173,300 | 176,000 | 173,300 | 174,600 | 90 | 174.60 |
| 2012-01-12 | 174,600 | 175,000 | 170,000 | 173,500 | 267 | 173.50 |
| 2012-01-11 | 175,000 | 178,400 | 174,000 | 176,600 | 113 | 176.60 |
| 2012-01-10 | 177,900 | 177,900 | 175,000 | 175,000 | 115 | 175 |
| 2012-01-06 | 181,900 | 181,900 | 176,200 | 178,500 | 180 | 178.50 |
| 2012-01-05 | 182,000 | 184,500 | 179,000 | 182,000 | 117 | 182 |
| 2012-01-04 | 176,000 | 182,000 | 175,600 | 181,500 | 123 | 181.50 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株
