3776 (株)ブロードバンドタワー 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 | 38,400 | 38,400 | 37,150 | 37,800 | 114 | 75.60 |
| 2012-12-27 | 38,500 | 38,550 | 37,900 | 38,550 | 50 | 77.10 |
| 2012-12-26 | 38,000 | 38,300 | 37,900 | 37,900 | 44 | 75.80 |
| 2012-12-25 | 38,100 | 38,500 | 38,000 | 38,000 | 247 | 76 |
| 2012-12-21 | 38,200 | 38,200 | 38,000 | 38,000 | 187 | 76 |
| 2012-12-20 | 38,500 | 39,000 | 38,000 | 38,150 | 194 | 76.30 |
| 2012-12-19 | 38,000 | 40,300 | 38,000 | 39,450 | 151 | 78.90 |
| 2012-12-18 | 38,300 | 38,950 | 38,000 | 38,400 | 102 | 76.80 |
| 2012-12-17 | 38,600 | 39,700 | 38,300 | 38,400 | 55 | 76.80 |
| 2012-12-14 | 38,700 | 39,000 | 38,100 | 38,950 | 84 | 77.90 |
| 2012-12-13 | 39,100 | 39,200 | 38,700 | 38,800 | 33 | 77.60 |
| 2012-12-12 | 38,500 | 39,500 | 38,500 | 38,800 | 24 | 77.60 |
| 2012-12-11 | 38,500 | 39,500 | 38,400 | 39,200 | 58 | 78.40 |
| 2012-12-10 | 39,300 | 39,300 | 38,500 | 38,800 | 48 | 77.60 |
| 2012-12-07 | 39,700 | 39,750 | 39,050 | 39,050 | 168 | 78.10 |
| 2012-12-06 | 39,700 | 40,000 | 39,650 | 40,000 | 61 | 80 |
| 2012-12-05 | 39,900 | 40,000 | 39,700 | 39,700 | 85 | 79.40 |
| 2012-12-04 | 39,800 | 40,400 | 39,800 | 39,950 | 70 | 79.90 |
| 2012-12-03 | 40,000 | 40,450 | 39,850 | 40,000 | 27 | 80 |
| 2012-11-30 | 39,950 | 40,100 | 39,900 | 40,100 | 106 | 80.20 |
| 2012-11-29 | 40,000 | 40,250 | 39,950 | 39,950 | 43 | 79.90 |
| 2012-11-28 | 40,350 | 40,350 | 40,000 | 40,050 | 44 | 80.10 |
| 2012-11-27 | 40,100 | 40,450 | 40,000 | 40,000 | 116 | 80 |
| 2012-11-26 | 40,150 | 40,250 | 40,000 | 40,250 | 65 | 80.50 |
| 2012-11-22 | 40,100 | 40,900 | 40,000 | 40,600 | 82 | 81.20 |
| 2012-11-21 | 41,000 | 41,000 | 40,050 | 40,100 | 80 | 80.20 |
| 2012-11-20 | 41,900 | 41,900 | 40,500 | 41,000 | 124 | 82 |
| 2012-11-19 | 40,900 | 41,600 | 40,900 | 41,600 | 84 | 83.20 |
| 2012-11-16 | 40,150 | 41,350 | 40,150 | 41,250 | 152 | 82.50 |
| 2012-11-15 | 40,100 | 40,150 | 38,400 | 40,150 | 312 | 80.30 |
| 2012-11-14 | 40,150 | 40,200 | 40,150 | 40,150 | 56 | 80.30 |
| 2012-11-13 | 40,700 | 40,850 | 40,200 | 40,500 | 161 | 81 |
| 2012-11-12 | 41,500 | 41,500 | 40,500 | 40,500 | 159 | 81 |
| 2012-11-09 | 40,100 | 41,050 | 40,100 | 40,800 | 372 | 81.60 |
| 2012-11-08 | 41,000 | 41,000 | 40,100 | 40,500 | 278 | 81 |
| 2012-11-07 | 40,000 | 41,700 | 40,000 | 41,000 | 518 | 82 |
| 2012-11-06 | 40,350 | 40,500 | 39,700 | 40,500 | 263 | 81 |
| 2012-11-05 | 40,700 | 41,000 | 40,000 | 40,750 | 75 | 81.50 |
| 2012-11-02 | 40,200 | 40,800 | 40,150 | 40,550 | 173 | 81.10 |
| 2012-11-01 | 41,000 | 41,000 | 40,200 | 40,350 | 96 | 80.70 |
| 2012-10-31 | 41,000 | 41,100 | 40,600 | 40,700 | 159 | 81.40 |
| 2012-10-30 | 40,300 | 41,200 | 40,250 | 41,000 | 287 | 82 |
| 2012-10-29 | 40,500 | 42,000 | 40,100 | 40,150 | 112 | 80.30 |
| 2012-10-26 | 41,000 | 41,050 | 39,600 | 40,000 | 419 | 80 |
| 2012-10-25 | 40,850 | 42,000 | 40,300 | 41,000 | 253 | 82 |
| 2012-10-24 | 40,700 | 40,700 | 39,800 | 40,700 | 264 | 81.40 |
| 2012-10-23 | 41,200 | 41,200 | 40,150 | 40,850 | 224 | 81.70 |
| 2012-10-22 | 41,700 | 42,500 | 39,800 | 41,350 | 1,050 | 82.70 |
| 2012-10-19 | 44,300 | 46,400 | 43,200 | 43,800 | 2,026 | 87.60 |
| 2012-10-18 | 38,200 | 45,000 | 38,000 | 45,000 | 2,858 | 90 |
| 2012-10-17 | 37,000 | 38,950 | 37,000 | 38,000 | 91 | 76 |
| 2012-10-16 | 37,100 | 38,100 | 36,400 | 37,450 | 89 | 74.90 |
| 2012-10-15 | 36,200 | 37,300 | 36,200 | 37,000 | 22 | 74 |
| 2012-10-12 | 36,700 | 37,000 | 36,100 | 36,550 | 107 | 73.10 |
| 2012-10-11 | 36,250 | 37,000 | 36,100 | 36,750 | 55 | 73.50 |
| 2012-10-10 | 37,950 | 38,000 | 36,300 | 36,850 | 117 | 73.70 |
| 2012-10-09 | 39,000 | 39,000 | 37,550 | 37,700 | 110 | 75.40 |
| 2012-10-05 | 37,050 | 39,850 | 37,000 | 39,000 | 291 | 78 |
| 2012-10-04 | 37,000 | 37,450 | 36,250 | 36,950 | 34 | 73.90 |
| 2012-10-03 | 36,800 | 36,850 | 36,150 | 36,500 | 32 | 73 |
| 2012-10-02 | 36,100 | 37,200 | 36,100 | 37,000 | 73 | 74 |
| 2012-10-01 | 37,750 | 37,850 | 35,900 | 36,100 | 89 | 72.20 |
| 2012-09-28 | 37,000 | 37,900 | 36,350 | 37,050 | 43 | 74.10 |
| 2012-09-27 | 36,350 | 37,000 | 35,900 | 37,000 | 90 | 74 |
| 2012-09-26 | 36,500 | 37,450 | 35,900 | 37,150 | 164 | 74.30 |
| 2012-09-25 | 37,200 | 37,950 | 36,650 | 37,000 | 186 | 74 |
| 2012-09-24 | 39,000 | 39,000 | 36,800 | 37,400 | 520 | 74.80 |
| 2012-09-21 | 37,000 | 41,500 | 36,400 | 38,600 | 1,795 | 77.20 |
| 2012-09-20 | 34,450 | 37,100 | 33,900 | 35,800 | 443 | 71.60 |
| 2012-09-19 | 34,600 | 34,600 | 33,900 | 34,100 | 43 | 68.20 |
| 2012-09-18 | 34,300 | 34,500 | 33,900 | 33,900 | 42 | 67.80 |
| 2012-09-14 | 34,200 | 35,450 | 34,200 | 34,500 | 102 | 69 |
| 2012-09-13 | 34,150 | 34,500 | 33,950 | 34,500 | 39 | 69 |
| 2012-09-12 | 34,000 | 34,950 | 33,750 | 34,750 | 61 | 69.50 |
| 2012-09-11 | 34,300 | 34,350 | 33,850 | 34,250 | 64 | 68.50 |
| 2012-09-10 | 33,700 | 35,900 | 33,500 | 35,000 | 55 | 70 |
| 2012-09-07 | 33,600 | 35,200 | 33,300 | 34,600 | 86 | 69.20 |
| 2012-09-06 | 35,000 | 35,400 | 33,500 | 34,300 | 140 | 68.60 |
| 2012-09-05 | 34,100 | 34,700 | 33,300 | 34,600 | 92 | 69.20 |
| 2012-09-04 | 32,600 | 34,100 | 32,200 | 34,100 | 285 | 68.20 |
| 2012-09-03 | 32,900 | 34,000 | 32,900 | 33,900 | 24 | 67.80 |
| 2012-08-31 | 33,200 | 33,900 | 33,050 | 33,450 | 78 | 66.90 |
| 2012-08-30 | 33,650 | 34,000 | 33,250 | 33,400 | 84 | 66.80 |
| 2012-08-29 | 34,250 | 34,250 | 33,100 | 33,200 | 285 | 66.40 |
| 2012-08-28 | 36,500 | 36,800 | 32,350 | 34,950 | 1,188 | 69.90 |
| 2012-08-27 | 36,000 | 40,700 | 35,000 | 37,200 | 886 | 74.40 |
| 2012-08-24 | 36,800 | 37,850 | 35,300 | 36,750 | 958 | 73.50 |
| 2012-08-23 | 31,850 | 38,850 | 31,850 | 38,200 | 3,216 | 76.40 |
| 2012-08-22 | 32,000 | 32,000 | 31,500 | 31,850 | 37 | 63.70 |
| 2012-08-21 | 32,100 | 32,450 | 31,000 | 32,000 | 260 | 64 |
| 2012-08-20 | 32,650 | 32,750 | 32,000 | 32,650 | 129 | 65.30 |
| 2012-08-17 | 30,500 | 32,300 | 30,500 | 31,250 | 158 | 62.50 |
| 2012-08-16 | 30,000 | 30,600 | 30,000 | 30,500 | 22 | 61 |
| 2012-08-15 | 29,300 | 31,000 | 29,100 | 30,000 | 76 | 60 |
| 2012-08-14 | 29,050 | 30,500 | 29,050 | 30,000 | 32 | 60 |
| 2012-08-13 | 29,500 | 30,900 | 29,010 | 29,550 | 212 | 59.10 |
| 2012-08-10 | 29,000 | 29,030 | 28,350 | 29,000 | 86 | 58 |
| 2012-08-09 | 27,250 | 28,800 | 27,250 | 28,000 | 85 | 56 |
| 2012-08-08 | 27,160 | 27,680 | 27,160 | 27,300 | 44 | 54.60 |
| 2012-08-07 | 27,200 | 27,500 | 27,150 | 27,150 | 43 | 54.30 |
| 2012-08-06 | 28,100 | 28,100 | 27,100 | 27,150 | 71 | 54.30 |
| 2012-08-03 | 28,500 | 28,500 | 26,900 | 27,700 | 192 | 55.40 |
| 2012-08-02 | 28,110 | 29,000 | 28,110 | 28,500 | 25 | 57 |
| 2012-08-01 | 28,200 | 28,200 | 28,050 | 28,060 | 26 | 56.12 |
| 2012-07-31 | 28,000 | 28,500 | 27,810 | 28,200 | 20 | 56.40 |
| 2012-07-30 | 28,130 | 28,450 | 27,700 | 28,000 | 44 | 56 |
| 2012-07-27 | 28,190 | 29,180 | 27,800 | 28,020 | 137 | 56.04 |
| 2012-07-26 | 27,200 | 28,100 | 27,200 | 28,090 | 544 | 56.18 |
| 2012-07-25 | 29,120 | 29,190 | 28,800 | 28,800 | 105 | 57.60 |
| 2012-07-24 | 29,500 | 29,500 | 29,080 | 29,080 | 61 | 58.16 |
| 2012-07-23 | 30,100 | 30,200 | 29,500 | 29,500 | 74 | 59 |
| 2012-07-20 | 31,000 | 31,000 | 30,050 | 30,900 | 31 | 61.80 |
| 2012-07-19 | 30,200 | 31,200 | 30,200 | 30,250 | 16 | 60.50 |
| 2012-07-18 | 31,050 | 31,050 | 30,100 | 30,200 | 51 | 60.40 |
| 2012-07-17 | 31,650 | 32,000 | 31,200 | 32,000 | 36 | 64 |
| 2012-07-13 | 31,000 | 32,800 | 31,000 | 32,550 | 65 | 65.10 |
| 2012-07-12 | 30,750 | 32,000 | 30,600 | 32,000 | 78 | 64 |
| 2012-07-11 | 30,800 | 31,350 | 30,500 | 31,350 | 12 | 62.70 |
| 2012-07-10 | 31,400 | 32,000 | 30,300 | 31,550 | 56 | 63.10 |
| 2012-07-09 | 31,150 | 32,000 | 31,150 | 31,300 | 60 | 62.60 |
| 2012-07-06 | 32,550 | 32,550 | 31,500 | 32,500 | 60 | 65 |
| 2012-07-05 | 32,850 | 33,550 | 32,500 | 32,550 | 84 | 65.10 |
| 2012-07-04 | 33,800 | 33,800 | 32,600 | 33,800 | 61 | 67.60 |
| 2012-07-03 | 33,800 | 35,100 | 33,800 | 33,850 | 68 | 67.70 |
| 2012-07-02 | 35,200 | 35,400 | 33,800 | 34,000 | 227 | 68 |
| 2012-06-29 | 32,400 | 33,500 | 32,000 | 33,500 | 157 | 67 |
| 2012-06-28 | 32,000 | 32,450 | 31,500 | 32,450 | 137 | 64.90 |
| 2012-06-27 | 31,400 | 32,350 | 31,050 | 31,300 | 233 | 62.60 |
| 2012-06-26 | 32,600 | 33,300 | 31,700 | 32,300 | 432 | 64.60 |
| 2012-06-25 | 32,950 | 34,000 | 32,550 | 34,000 | 332 | 68 |
| 2012-06-22 | 30,500 | 31,800 | 30,500 | 31,800 | 262 | 63.60 |
| 2012-06-21 | 32,900 | 33,550 | 31,800 | 31,800 | 199 | 63.60 |
| 2012-06-20 | 31,800 | 33,750 | 31,150 | 32,600 | 427 | 65.20 |
| 2012-06-19 | 30,350 | 31,500 | 30,300 | 31,000 | 109 | 62 |
| 2012-06-18 | 29,850 | 31,500 | 29,600 | 31,000 | 124 | 62 |
| 2012-06-15 | 29,000 | 30,000 | 28,710 | 29,800 | 152 | 59.60 |
| 2012-06-14 | 30,300 | 32,400 | 29,240 | 29,400 | 436 | 58.80 |
| 2012-06-13 | 29,000 | 30,400 | 29,000 | 30,300 | 175 | 60.60 |
| 2012-06-12 | 28,000 | 29,000 | 27,200 | 29,000 | 77 | 58 |
| 2012-06-11 | 28,800 | 29,200 | 28,600 | 29,000 | 33 | 58 |
| 2012-06-08 | 28,790 | 28,790 | 28,000 | 28,000 | 45 | 56 |
| 2012-06-07 | 28,310 | 28,800 | 28,300 | 28,700 | 252 | 57.40 |
| 2012-06-06 | 27,120 | 28,300 | 27,100 | 28,300 | 179 | 56.60 |
| 2012-06-05 | 26,600 | 27,480 | 26,510 | 27,400 | 148 | 54.80 |
| 2012-06-04 | 26,500 | 27,000 | 26,200 | 26,510 | 230 | 53.02 |
| 2012-06-01 | 27,500 | 28,500 | 27,400 | 28,000 | 157 | 56 |
| 2012-05-31 | 27,200 | 27,700 | 27,100 | 27,500 | 120 | 55 |
| 2012-05-30 | 27,910 | 29,000 | 27,800 | 27,800 | 145 | 55.60 |
| 2012-05-29 | 27,220 | 27,900 | 26,900 | 27,900 | 156 | 55.80 |
| 2012-05-28 | 28,800 | 28,800 | 26,900 | 27,220 | 164 | 54.44 |
| 2012-05-25 | 27,600 | 28,000 | 27,010 | 27,800 | 56 | 55.60 |
| 2012-05-24 | 27,770 | 28,300 | 27,200 | 27,800 | 246 | 55.60 |
| 2012-05-23 | 28,810 | 29,000 | 27,920 | 27,920 | 107 | 55.84 |
| 2012-05-22 | 28,600 | 29,200 | 28,500 | 28,900 | 139 | 57.80 |
| 2012-05-21 | 28,500 | 29,380 | 28,210 | 28,300 | 132 | 56.60 |
| 2012-05-18 | 28,500 | 28,800 | 28,120 | 28,120 | 141 | 56.24 |
| 2012-05-17 | 28,510 | 30,000 | 28,510 | 29,880 | 182 | 59.76 |
| 2012-05-16 | 29,770 | 29,770 | 28,100 | 28,490 | 679 | 56.98 |
| 2012-05-15 | 29,800 | 29,800 | 27,350 | 29,770 | 683 | 59.54 |
| 2012-05-14 | 29,240 | 31,350 | 29,110 | 29,510 | 1,350 | 59.02 |
| 2012-05-11 | 37,350 | 37,650 | 36,000 | 36,000 | 251 | 72 |
| 2012-05-10 | 35,200 | 37,450 | 35,200 | 37,350 | 358 | 74.70 |
| 2012-05-09 | 38,500 | 38,900 | 38,000 | 38,000 | 122 | 76 |
| 2012-05-08 | 39,500 | 39,850 | 38,650 | 39,700 | 165 | 79.40 |
| 2012-05-07 | 41,100 | 41,200 | 38,100 | 38,500 | 569 | 77 |
| 2012-05-02 | 41,900 | 42,250 | 41,500 | 42,250 | 153 | 84.50 |
| 2012-05-01 | 42,500 | 42,800 | 42,000 | 42,250 | 149 | 84.50 |
| 2012-04-27 | 41,900 | 42,950 | 41,900 | 42,950 | 131 | 85.90 |
| 2012-04-26 | 43,200 | 43,200 | 41,300 | 42,800 | 171 | 85.60 |
| 2012-04-25 | 43,850 | 43,850 | 43,100 | 43,100 | 85 | 86.20 |
| 2012-04-24 | 43,150 | 43,900 | 43,100 | 43,900 | 117 | 87.80 |
| 2012-04-23 | 43,900 | 44,100 | 43,400 | 43,400 | 81 | 86.80 |
| 2012-04-20 | 43,350 | 43,900 | 43,150 | 43,900 | 53 | 87.80 |
| 2012-04-19 | 44,000 | 44,000 | 43,700 | 43,700 | 14 | 87.40 |
| 2012-04-18 | 43,250 | 44,000 | 43,250 | 43,950 | 34 | 87.90 |
| 2012-04-17 | 43,300 | 43,750 | 43,200 | 43,750 | 12 | 87.50 |
| 2012-04-16 | 43,600 | 43,600 | 43,100 | 43,350 | 99 | 86.70 |
| 2012-04-13 | 43,850 | 43,850 | 43,350 | 43,450 | 50 | 86.90 |
| 2012-04-12 | 43,250 | 43,850 | 43,200 | 43,850 | 46 | 87.70 |
| 2012-04-11 | 43,200 | 43,500 | 43,000 | 43,000 | 119 | 86 |
| 2012-04-10 | 44,500 | 44,500 | 43,600 | 43,900 | 125 | 87.80 |
| 2012-04-09 | 44,600 | 44,950 | 44,050 | 44,500 | 91 | 89 |
| 2012-04-06 | 45,000 | 45,050 | 44,600 | 44,800 | 111 | 89.60 |
| 2012-04-05 | 45,500 | 45,500 | 44,800 | 45,400 | 74 | 90.80 |
| 2012-04-04 | 45,650 | 46,200 | 45,500 | 45,500 | 50 | 91 |
| 2012-04-03 | 46,500 | 46,500 | 45,600 | 46,200 | 86 | 92.40 |
| 2012-04-02 | 46,250 | 46,400 | 46,000 | 46,400 | 94 | 92.80 |
| 2012-03-30 | 45,950 | 46,250 | 45,650 | 46,200 | 45 | 92.40 |
| 2012-03-29 | 45,850 | 46,000 | 45,500 | 45,950 | 45 | 91.90 |
| 2012-03-28 | 46,300 | 46,300 | 45,300 | 45,850 | 94 | 91.70 |
| 2012-03-27 | 45,200 | 46,200 | 45,200 | 45,950 | 102 | 91.90 |
| 2012-03-26 | 45,850 | 45,850 | 45,000 | 45,100 | 150 | 90.20 |
| 2012-03-23 | 46,100 | 46,300 | 45,400 | 46,000 | 357 | 92 |
| 2012-03-22 | 46,300 | 46,700 | 45,500 | 45,550 | 188 | 91.10 |
| 2012-03-21 | 46,650 | 47,450 | 46,050 | 46,500 | 98 | 93 |
| 2012-03-19 | 46,500 | 46,950 | 45,950 | 45,950 | 93 | 91.90 |
| 2012-03-16 | 47,450 | 47,450 | 46,000 | 46,800 | 72 | 93.60 |
| 2012-03-15 | 47,750 | 47,850 | 47,050 | 47,500 | 87 | 95 |
| 2012-03-14 | 47,100 | 47,750 | 46,500 | 47,750 | 128 | 95.50 |
| 2012-03-13 | 46,750 | 47,100 | 46,100 | 47,000 | 61 | 94 |
| 2012-03-12 | 46,650 | 47,000 | 46,500 | 46,500 | 22 | 93 |
| 2012-03-09 | 45,950 | 46,950 | 45,100 | 46,650 | 101 | 93.30 |
| 2012-03-08 | 45,450 | 46,100 | 45,450 | 45,950 | 63 | 91.90 |
| 2012-03-07 | 45,200 | 45,850 | 45,000 | 45,400 | 106 | 90.80 |
| 2012-03-06 | 45,950 | 46,000 | 45,300 | 45,300 | 106 | 90.60 |
| 2012-03-05 | 46,200 | 46,200 | 45,500 | 45,500 | 229 | 91 |
| 2012-03-02 | 46,350 | 46,500 | 46,000 | 46,200 | 413 | 92.40 |
| 2012-03-01 | 46,750 | 46,800 | 45,700 | 46,400 | 205 | 92.80 |
| 2012-02-29 | 46,700 | 47,350 | 46,700 | 46,750 | 167 | 93.50 |
| 2012-02-28 | 47,100 | 47,900 | 46,700 | 47,800 | 202 | 95.60 |
| 2012-02-27 | 49,200 | 49,500 | 47,800 | 49,000 | 228 | 98 |
| 2012-02-24 | 48,400 | 49,300 | 47,600 | 48,900 | 216 | 97.80 |
| 2012-02-23 | 48,000 | 48,500 | 47,350 | 48,200 | 137 | 96.40 |
| 2012-02-22 | 46,250 | 48,350 | 46,250 | 48,000 | 256 | 96 |
| 2012-02-21 | 46,800 | 46,800 | 46,250 | 46,250 | 82 | 92.50 |
| 2012-02-20 | 46,250 | 47,200 | 45,700 | 47,200 | 145 | 94.40 |
| 2012-02-17 | 45,350 | 46,200 | 45,300 | 45,450 | 211 | 90.90 |
| 2012-02-16 | 46,050 | 46,250 | 45,450 | 45,450 | 126 | 90.90 |
| 2012-02-15 | 45,750 | 46,200 | 45,500 | 46,200 | 110 | 92.40 |
| 2012-02-14 | 46,050 | 46,500 | 45,700 | 45,750 | 77 | 91.50 |
| 2012-02-13 | 47,300 | 47,350 | 45,800 | 46,400 | 84 | 92.80 |
| 2012-02-10 | 46,600 | 47,450 | 46,600 | 47,050 | 67 | 94.10 |
| 2012-02-09 | 46,100 | 46,850 | 45,700 | 46,600 | 87 | 93.20 |
| 2012-02-08 | 45,250 | 46,950 | 44,850 | 46,350 | 232 | 92.70 |
| 2012-02-07 | 45,250 | 46,000 | 45,200 | 45,200 | 100 | 90.40 |
| 2012-02-06 | 45,300 | 45,900 | 45,300 | 45,500 | 109 | 91 |
| 2012-02-03 | 45,450 | 45,550 | 45,200 | 45,200 | 79 | 90.40 |
| 2012-02-02 | 47,000 | 47,000 | 45,200 | 45,500 | 356 | 91 |
| 2012-02-01 | 46,250 | 47,350 | 45,700 | 46,450 | 92 | 92.90 |
| 2012-01-31 | 46,750 | 46,750 | 45,350 | 45,650 | 139 | 91.30 |
| 2012-01-30 | 49,000 | 50,800 | 47,150 | 47,300 | 680 | 94.60 |
| 2012-01-27 | 44,350 | 44,800 | 44,350 | 44,800 | 104 | 89.60 |
| 2012-01-26 | 45,500 | 46,500 | 45,200 | 45,500 | 94 | 91 |
| 2012-01-25 | 44,500 | 46,500 | 44,500 | 45,500 | 146 | 91 |
| 2012-01-24 | 44,550 | 44,900 | 44,300 | 44,650 | 130 | 89.30 |
| 2012-01-23 | 44,800 | 45,200 | 44,050 | 44,400 | 120 | 88.80 |
| 2012-01-20 | 45,000 | 45,300 | 44,000 | 45,300 | 66 | 90.60 |
| 2012-01-19 | 45,000 | 45,200 | 44,500 | 44,500 | 63 | 89 |
| 2012-01-18 | 44,500 | 44,900 | 43,750 | 44,800 | 74 | 89.60 |
| 2012-01-17 | 44,300 | 44,700 | 43,650 | 44,200 | 89 | 88.40 |
| 2012-01-16 | 44,950 | 44,950 | 44,000 | 44,100 | 65 | 88.20 |
| 2012-01-13 | 44,400 | 45,400 | 44,400 | 44,900 | 23 | 89.80 |
| 2012-01-12 | 45,350 | 45,400 | 44,250 | 44,250 | 117 | 88.50 |
| 2012-01-11 | 45,500 | 45,950 | 45,200 | 45,600 | 25 | 91.20 |
| 2012-01-10 | 45,400 | 46,000 | 45,200 | 45,400 | 97 | 90.80 |
| 2012-01-06 | 46,900 | 46,900 | 45,250 | 46,000 | 116 | 92 |
| 2012-01-05 | 48,900 | 48,900 | 47,100 | 47,500 | 31 | 95 |
| 2012-01-04 | 48,200 | 49,600 | 48,200 | 48,350 | 72 | 96.70 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株