3788 GMOグローバルサイン・ホールディングス(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 | 69,600 | 70,200 | 68,600 | 69,700 | 424 | 697 |
| 2012-12-27 | 69,400 | 70,000 | 68,000 | 69,400 | 528 | 694 |
| 2012-12-26 | 69,100 | 70,200 | 68,100 | 68,500 | 778 | 685 |
| 2012-12-25 | 70,400 | 72,000 | 69,400 | 72,000 | 2,209 | 720 |
| 2012-12-21 | 69,000 | 70,500 | 69,000 | 70,500 | 347 | 705 |
| 2012-12-20 | 68,000 | 69,300 | 67,900 | 68,900 | 263 | 689 |
| 2012-12-19 | 69,000 | 69,500 | 67,200 | 68,500 | 451 | 685 |
| 2012-12-18 | 67,500 | 69,500 | 67,300 | 69,000 | 591 | 690 |
| 2012-12-17 | 70,000 | 70,500 | 68,400 | 69,400 | 637 | 694 |
| 2012-12-14 | 71,900 | 71,900 | 69,800 | 70,900 | 469 | 709 |
| 2012-12-13 | 72,100 | 72,300 | 71,000 | 71,900 | 265 | 719 |
| 2012-12-12 | 71,500 | 72,400 | 71,000 | 71,800 | 309 | 718 |
| 2012-12-11 | 73,100 | 73,100 | 71,000 | 71,200 | 462 | 712 |
| 2012-12-10 | 73,700 | 74,100 | 71,500 | 72,000 | 472 | 720 |
| 2012-12-07 | 72,200 | 74,500 | 72,200 | 74,400 | 328 | 744 |
| 2012-12-06 | 73,600 | 74,500 | 71,600 | 72,100 | 436 | 721 |
| 2012-12-05 | 72,300 | 76,200 | 71,000 | 73,900 | 821 | 739 |
| 2012-12-04 | 67,500 | 72,500 | 67,000 | 72,400 | 614 | 724 |
| 2012-12-03 | 71,500 | 71,800 | 66,500 | 68,000 | 867 | 680 |
| 2012-11-30 | 72,900 | 76,800 | 70,000 | 70,000 | 1,651 | 700 |
| 2012-11-29 | 71,000 | 71,300 | 68,600 | 70,200 | 519 | 702 |
| 2012-11-28 | 64,200 | 72,200 | 64,200 | 71,700 | 1,632 | 717 |
| 2012-11-27 | 63,400 | 64,100 | 62,700 | 63,700 | 479 | 637 |
| 2012-11-26 | 62,900 | 63,700 | 62,000 | 63,100 | 392 | 631 |
| 2012-11-22 | 60,700 | 62,200 | 57,000 | 61,900 | 521 | 619 |
| 2012-11-21 | 61,300 | 61,500 | 60,200 | 60,300 | 142 | 603 |
| 2012-11-20 | 60,300 | 61,400 | 59,900 | 61,200 | 142 | 612 |
| 2012-11-19 | 61,000 | 61,600 | 59,300 | 60,500 | 226 | 605 |
| 2012-11-16 | 57,600 | 60,400 | 57,200 | 60,400 | 215 | 604 |
| 2012-11-15 | 57,100 | 58,500 | 56,500 | 58,000 | 145 | 580 |
| 2012-11-14 | 56,400 | 57,400 | 56,200 | 57,400 | 263 | 574 |
| 2012-11-13 | 59,200 | 60,200 | 57,800 | 57,900 | 436 | 579 |
| 2012-11-12 | 60,300 | 60,300 | 58,500 | 58,800 | 190 | 588 |
| 2012-11-09 | 58,000 | 60,100 | 57,200 | 60,100 | 603 | 601 |
| 2012-11-08 | 56,400 | 58,500 | 55,600 | 58,100 | 568 | 581 |
| 2012-11-07 | 57,800 | 58,500 | 56,900 | 57,200 | 329 | 572 |
| 2012-11-06 | 60,300 | 60,300 | 56,800 | 57,600 | 679 | 576 |
| 2012-11-05 | 62,500 | 62,800 | 58,900 | 59,800 | 751 | 598 |
| 2012-11-02 | 62,700 | 64,300 | 62,300 | 62,600 | 286 | 626 |
| 2012-11-01 | 62,700 | 63,000 | 60,700 | 61,800 | 299 | 618 |
| 2012-10-31 | 62,900 | 64,800 | 62,700 | 63,000 | 802 | 630 |
| 2012-10-30 | 62,000 | 62,700 | 61,700 | 61,800 | 325 | 618 |
| 2012-10-29 | 59,800 | 61,500 | 59,800 | 61,000 | 187 | 610 |
| 2012-10-26 | 61,000 | 61,300 | 59,000 | 59,400 | 196 | 594 |
| 2012-10-25 | 61,000 | 62,000 | 59,500 | 61,200 | 391 | 612 |
| 2012-10-24 | 60,700 | 64,000 | 58,000 | 59,200 | 678 | 592 |
| 2012-10-23 | 58,300 | 61,200 | 57,500 | 60,700 | 684 | 607 |
| 2012-10-22 | 55,600 | 57,900 | 55,200 | 57,500 | 332 | 575 |
| 2012-10-19 | 55,000 | 56,000 | 54,700 | 56,000 | 140 | 560 |
| 2012-10-18 | 56,000 | 56,400 | 55,200 | 55,500 | 150 | 555 |
| 2012-10-17 | 56,900 | 57,300 | 55,700 | 56,300 | 340 | 563 |
| 2012-10-16 | 52,000 | 58,500 | 51,400 | 57,300 | 571 | 573 |
| 2012-10-15 | 52,100 | 52,500 | 51,000 | 51,000 | 182 | 510 |
| 2012-10-12 | 52,700 | 52,700 | 52,100 | 52,100 | 114 | 521 |
| 2012-10-11 | 51,700 | 54,100 | 51,700 | 52,300 | 193 | 523 |
| 2012-10-10 | 53,500 | 53,500 | 51,800 | 52,300 | 209 | 523 |
| 2012-10-09 | 55,000 | 55,800 | 53,500 | 54,100 | 444 | 541 |
| 2012-10-05 | 52,500 | 55,000 | 52,400 | 54,900 | 695 | 549 |
| 2012-10-04 | 52,800 | 52,800 | 50,800 | 52,700 | 377 | 527 |
| 2012-10-03 | 52,000 | 53,100 | 51,500 | 52,900 | 615 | 529 |
| 2012-10-02 | 50,900 | 51,800 | 50,200 | 51,600 | 549 | 516 |
| 2012-10-01 | 50,000 | 50,300 | 48,600 | 49,500 | 176 | 495 |
| 2012-09-28 | 48,200 | 51,500 | 48,200 | 50,300 | 755 | 503 |
| 2012-09-27 | 47,750 | 48,200 | 47,750 | 47,800 | 87 | 478 |
| 2012-09-26 | 47,950 | 48,450 | 47,700 | 48,100 | 107 | 481 |
| 2012-09-25 | 48,000 | 48,000 | 47,750 | 47,850 | 67 | 478.50 |
| 2012-09-24 | 48,200 | 48,200 | 47,800 | 48,050 | 121 | 480.50 |
| 2012-09-21 | 48,300 | 48,350 | 48,150 | 48,200 | 108 | 482 |
| 2012-09-20 | 48,200 | 48,600 | 47,900 | 48,100 | 122 | 481 |
| 2012-09-19 | 48,050 | 48,300 | 47,700 | 47,900 | 117 | 479 |
| 2012-09-18 | 49,050 | 49,050 | 48,150 | 48,150 | 107 | 481.50 |
| 2012-09-14 | 48,250 | 48,950 | 47,900 | 48,900 | 163 | 489 |
| 2012-09-13 | 48,200 | 48,500 | 47,900 | 48,100 | 204 | 481 |
| 2012-09-12 | 47,200 | 48,000 | 47,150 | 47,800 | 252 | 478 |
| 2012-09-11 | 47,400 | 47,650 | 47,100 | 47,150 | 73 | 471.50 |
| 2012-09-10 | 47,700 | 47,800 | 47,150 | 47,400 | 172 | 474 |
| 2012-09-07 | 46,500 | 47,750 | 46,500 | 47,250 | 97 | 472.50 |
| 2012-09-06 | 46,550 | 46,550 | 46,050 | 46,050 | 32 | 460.50 |
| 2012-09-05 | 46,700 | 46,950 | 46,000 | 46,550 | 59 | 465.50 |
| 2012-09-04 | 46,850 | 47,050 | 46,650 | 46,700 | 85 | 467 |
| 2012-09-03 | 46,300 | 47,000 | 46,250 | 46,850 | 103 | 468.50 |
| 2012-08-31 | 46,400 | 46,800 | 45,200 | 46,100 | 167 | 461 |
| 2012-08-30 | 47,650 | 47,650 | 46,950 | 46,950 | 84 | 469.50 |
| 2012-08-29 | 47,200 | 47,900 | 47,200 | 47,650 | 61 | 476.50 |
| 2012-08-28 | 47,900 | 48,100 | 47,600 | 47,600 | 96 | 476 |
| 2012-08-27 | 48,250 | 48,250 | 47,350 | 47,800 | 111 | 478 |
| 2012-08-24 | 47,150 | 48,250 | 47,100 | 47,700 | 146 | 477 |
| 2012-08-23 | 48,650 | 48,650 | 47,700 | 47,950 | 157 | 479.50 |
| 2012-08-22 | 49,400 | 49,800 | 48,600 | 48,600 | 262 | 486 |
| 2012-08-21 | 48,500 | 48,700 | 48,200 | 48,650 | 121 | 486.50 |
| 2012-08-20 | 48,400 | 48,850 | 47,700 | 48,500 | 229 | 485 |
| 2012-08-17 | 48,600 | 48,600 | 47,000 | 47,150 | 211 | 471.50 |
| 2012-08-16 | 45,800 | 48,850 | 45,800 | 48,350 | 540 | 483.50 |
| 2012-08-15 | 44,800 | 46,300 | 44,800 | 45,500 | 202 | 455 |
| 2012-08-14 | 45,100 | 45,250 | 44,500 | 45,050 | 88 | 450.50 |
| 2012-08-13 | 45,250 | 45,250 | 44,950 | 45,000 | 20 | 450 |
| 2012-08-10 | 44,500 | 44,950 | 44,500 | 44,950 | 29 | 449.50 |
| 2012-08-09 | 44,650 | 45,000 | 44,200 | 44,650 | 64 | 446.50 |
| 2012-08-08 | 45,200 | 45,500 | 44,700 | 44,800 | 156 | 448 |
| 2012-08-07 | 45,200 | 45,200 | 44,850 | 45,000 | 49 | 450 |
| 2012-08-06 | 45,000 | 45,800 | 44,900 | 45,800 | 86 | 458 |
| 2012-08-03 | 44,700 | 44,850 | 44,300 | 44,850 | 77 | 448.50 |
| 2012-08-02 | 44,500 | 45,300 | 44,500 | 44,850 | 32 | 448.50 |
| 2012-08-01 | 44,900 | 44,900 | 44,500 | 44,700 | 45 | 447 |
| 2012-07-31 | 44,950 | 45,600 | 44,800 | 44,800 | 95 | 448 |
| 2012-07-30 | 45,500 | 45,650 | 44,650 | 44,950 | 42 | 449.50 |
| 2012-07-27 | 45,650 | 46,000 | 44,500 | 44,500 | 114 | 445 |
| 2012-07-26 | 44,750 | 45,600 | 44,750 | 45,050 | 49 | 450.50 |
| 2012-07-25 | 45,700 | 45,700 | 44,350 | 44,350 | 174 | 443.50 |
| 2012-07-24 | 47,750 | 48,950 | 45,100 | 45,300 | 879 | 453 |
| 2012-07-23 | 43,550 | 45,000 | 43,550 | 43,550 | 81 | 435.50 |
| 2012-07-20 | 44,500 | 44,500 | 44,000 | 44,000 | 64 | 440 |
| 2012-07-19 | 44,000 | 44,400 | 43,700 | 44,200 | 31 | 442 |
| 2012-07-18 | 44,800 | 44,800 | 43,800 | 43,800 | 50 | 438 |
| 2012-07-17 | 46,100 | 46,100 | 44,200 | 44,200 | 80 | 442 |
| 2012-07-13 | 44,300 | 45,950 | 44,100 | 45,800 | 139 | 458 |
| 2012-07-12 | 45,000 | 45,000 | 44,600 | 44,650 | 34 | 446.50 |
| 2012-07-11 | 45,250 | 45,250 | 44,300 | 44,800 | 86 | 448 |
| 2012-07-10 | 45,000 | 45,550 | 45,000 | 45,250 | 56 | 452.50 |
| 2012-07-09 | 45,300 | 45,900 | 45,200 | 45,250 | 103 | 452.50 |
| 2012-07-06 | 46,450 | 46,450 | 45,250 | 46,450 | 165 | 464.50 |
| 2012-07-05 | 47,200 | 47,500 | 46,300 | 46,500 | 238 | 465 |
| 2012-07-04 | 48,550 | 48,550 | 47,000 | 47,600 | 137 | 476 |
| 2012-07-03 | 48,500 | 49,800 | 47,500 | 48,250 | 188 | 482.50 |
| 2012-07-02 | 47,950 | 48,600 | 47,600 | 48,500 | 296 | 485 |
| 2012-06-29 | 46,350 | 46,850 | 44,500 | 46,850 | 134 | 468.50 |
| 2012-06-28 | 44,650 | 46,000 | 43,850 | 46,000 | 239 | 460 |
| 2012-06-27 | 46,400 | 47,400 | 45,500 | 46,050 | 427 | 460.50 |
| 2012-06-26 | 45,100 | 48,000 | 45,100 | 46,800 | 1,940 | 468 |
| 2012-06-25 | 44,050 | 45,700 | 44,000 | 44,950 | 588 | 449.50 |
| 2012-06-22 | 42,850 | 43,800 | 42,850 | 43,800 | 162 | 438 |
| 2012-06-21 | 43,500 | 43,700 | 43,200 | 43,550 | 190 | 435.50 |
| 2012-06-20 | 43,100 | 43,400 | 43,050 | 43,350 | 117 | 433.50 |
| 2012-06-19 | 43,000 | 43,050 | 42,600 | 43,000 | 74 | 430 |
| 2012-06-18 | 42,150 | 43,350 | 42,150 | 43,000 | 325 | 430 |
| 2012-06-15 | 41,650 | 41,850 | 41,650 | 41,850 | 105 | 418.50 |
| 2012-06-14 | 41,500 | 41,600 | 41,400 | 41,550 | 52 | 415.50 |
| 2012-06-13 | 41,300 | 41,550 | 41,300 | 41,550 | 67 | 415.50 |
| 2012-06-12 | 41,300 | 41,500 | 41,000 | 41,300 | 95 | 413 |
| 2012-06-11 | 42,000 | 42,050 | 41,300 | 41,500 | 62 | 415 |
| 2012-06-08 | 42,300 | 42,350 | 41,350 | 41,500 | 83 | 415 |
| 2012-06-07 | 41,550 | 42,200 | 40,400 | 42,200 | 264 | 422 |
| 2012-06-06 | 41,350 | 41,500 | 41,000 | 41,450 | 52 | 414.50 |
| 2012-06-05 | 40,700 | 40,950 | 40,050 | 40,250 | 117 | 402.50 |
| 2012-06-04 | 40,500 | 40,800 | 39,900 | 40,000 | 117 | 400 |
| 2012-06-01 | 42,350 | 42,600 | 41,500 | 41,500 | 103 | 415 |
| 2012-05-31 | 43,000 | 43,200 | 42,000 | 42,800 | 80 | 428 |
| 2012-05-30 | 44,600 | 45,000 | 43,000 | 43,900 | 79 | 439 |
| 2012-05-29 | 42,500 | 44,050 | 42,400 | 44,050 | 76 | 440.50 |
| 2012-05-28 | 44,150 | 44,700 | 43,000 | 43,900 | 127 | 439 |
| 2012-05-25 | 43,400 | 48,400 | 43,400 | 44,000 | 213 | 440 |
| 2012-05-24 | 43,300 | 43,300 | 42,400 | 43,000 | 63 | 430 |
| 2012-05-23 | 42,800 | 43,400 | 42,000 | 43,350 | 35 | 433.50 |
| 2012-05-22 | 41,200 | 42,800 | 41,200 | 42,600 | 110 | 426 |
| 2012-05-21 | 41,850 | 41,850 | 40,800 | 40,950 | 39 | 409.50 |
| 2012-05-18 | 42,250 | 42,250 | 40,500 | 40,600 | 125 | 406 |
| 2012-05-17 | 40,200 | 42,250 | 40,100 | 42,250 | 169 | 422.50 |
| 2012-05-16 | 39,500 | 40,500 | 39,500 | 39,700 | 73 | 397 |
| 2012-05-15 | 42,000 | 42,000 | 39,600 | 39,700 | 518 | 397 |
| 2012-05-14 | 45,500 | 45,500 | 43,000 | 43,450 | 240 | 434.50 |
| 2012-05-11 | 46,200 | 46,500 | 44,900 | 45,500 | 104 | 455 |
| 2012-05-10 | 45,200 | 46,000 | 45,200 | 46,000 | 82 | 460 |
| 2012-05-09 | 46,100 | 46,600 | 45,200 | 46,000 | 141 | 460 |
| 2012-05-08 | 46,700 | 47,700 | 45,800 | 46,700 | 198 | 467 |
| 2012-05-07 | 48,000 | 48,050 | 45,000 | 46,000 | 403 | 460 |
| 2012-05-02 | 49,500 | 49,500 | 48,500 | 48,700 | 281 | 487 |
| 2012-05-01 | 49,600 | 49,600 | 48,800 | 49,200 | 233 | 492 |
| 2012-04-27 | 49,900 | 50,400 | 49,900 | 50,100 | 132 | 501 |
| 2012-04-26 | 50,400 | 50,600 | 49,950 | 49,950 | 224 | 499.50 |
| 2012-04-25 | 50,700 | 51,000 | 50,500 | 50,500 | 164 | 505 |
| 2012-04-24 | 51,000 | 51,100 | 50,600 | 50,700 | 72 | 507 |
| 2012-04-23 | 51,000 | 51,700 | 51,000 | 51,200 | 130 | 512 |
| 2012-04-20 | 51,900 | 51,900 | 51,500 | 51,700 | 55 | 517 |
| 2012-04-19 | 51,500 | 52,100 | 51,500 | 52,100 | 73 | 521 |
| 2012-04-18 | 51,500 | 52,000 | 51,500 | 51,900 | 53 | 519 |
| 2012-04-17 | 51,100 | 51,500 | 50,700 | 51,200 | 78 | 512 |
| 2012-04-16 | 50,700 | 51,400 | 50,600 | 51,400 | 53 | 514 |
| 2012-04-13 | 51,000 | 51,400 | 50,700 | 50,900 | 36 | 509 |
| 2012-04-12 | 51,200 | 51,400 | 50,500 | 50,500 | 176 | 505 |
| 2012-04-11 | 51,500 | 51,500 | 51,100 | 51,400 | 107 | 514 |
| 2012-04-10 | 52,400 | 52,400 | 51,700 | 51,800 | 142 | 518 |
| 2012-04-09 | 52,600 | 52,600 | 52,000 | 52,400 | 58 | 524 |
| 2012-04-06 | 52,800 | 52,800 | 52,300 | 52,700 | 110 | 527 |
| 2012-04-05 | 52,900 | 53,200 | 52,800 | 53,000 | 73 | 530 |
| 2012-04-04 | 53,200 | 53,900 | 52,300 | 52,800 | 188 | 528 |
| 2012-04-03 | 52,900 | 53,300 | 52,800 | 53,000 | 177 | 530 |
| 2012-04-02 | 53,200 | 53,500 | 53,100 | 53,500 | 106 | 535 |
| 2012-03-30 | 52,000 | 53,000 | 52,000 | 52,900 | 121 | 529 |
| 2012-03-29 | 52,000 | 52,900 | 52,000 | 52,100 | 217 | 521 |
| 2012-03-28 | 52,300 | 52,600 | 52,200 | 52,300 | 52 | 523 |
| 2012-03-27 | 52,400 | 52,800 | 52,300 | 52,300 | 62 | 523 |
| 2012-03-26 | 52,600 | 53,000 | 52,400 | 52,400 | 121 | 524 |
| 2012-03-23 | 53,300 | 53,300 | 52,600 | 52,600 | 97 | 526 |
| 2012-03-22 | 53,700 | 53,700 | 53,000 | 53,400 | 167 | 534 |
| 2012-03-21 | 53,300 | 53,700 | 53,100 | 53,700 | 121 | 537 |
| 2012-03-19 | 53,300 | 53,700 | 52,700 | 53,300 | 158 | 533 |
| 2012-03-16 | 53,200 | 53,300 | 52,800 | 53,300 | 60 | 533 |
| 2012-03-15 | 54,600 | 54,800 | 52,500 | 53,100 | 272 | 531 |
| 2012-03-14 | 54,300 | 54,900 | 54,000 | 54,400 | 257 | 544 |
| 2012-03-13 | 53,600 | 54,000 | 53,300 | 54,000 | 197 | 540 |
| 2012-03-12 | 53,500 | 53,600 | 53,000 | 53,100 | 70 | 531 |
| 2012-03-09 | 53,400 | 53,400 | 52,900 | 53,400 | 70 | 534 |
| 2012-03-08 | 53,400 | 53,500 | 52,600 | 53,200 | 71 | 532 |
| 2012-03-07 | 53,000 | 53,000 | 52,700 | 52,800 | 142 | 528 |
| 2012-03-06 | 54,000 | 54,300 | 53,300 | 53,700 | 165 | 537 |
| 2012-03-05 | 53,500 | 54,000 | 52,900 | 53,700 | 174 | 537 |
| 2012-03-02 | 53,100 | 53,900 | 52,700 | 53,800 | 81 | 538 |
| 2012-03-01 | 55,200 | 55,500 | 52,500 | 52,500 | 306 | 525 |
| 2012-02-29 | 56,000 | 56,300 | 55,200 | 56,000 | 124 | 560 |
| 2012-02-28 | 57,000 | 57,000 | 56,100 | 56,100 | 198 | 561 |
| 2012-02-27 | 55,700 | 57,500 | 55,700 | 57,400 | 325 | 574 |
| 2012-02-24 | 54,800 | 55,900 | 54,500 | 55,400 | 419 | 554 |
| 2012-02-23 | 53,900 | 54,200 | 53,300 | 54,100 | 289 | 541 |
| 2012-02-22 | 52,900 | 53,500 | 52,800 | 53,500 | 186 | 535 |
| 2012-02-21 | 52,000 | 52,900 | 52,000 | 52,400 | 102 | 524 |
| 2012-02-20 | 52,700 | 52,800 | 52,000 | 52,000 | 140 | 520 |
| 2012-02-17 | 51,900 | 52,700 | 51,600 | 52,300 | 191 | 523 |
| 2012-02-16 | 50,500 | 51,700 | 50,400 | 51,700 | 348 | 517 |
| 2012-02-15 | 50,300 | 50,400 | 50,000 | 50,300 | 223 | 503 |
| 2012-02-14 | 50,500 | 50,500 | 49,900 | 50,300 | 220 | 503 |
| 2012-02-13 | 51,000 | 51,300 | 50,300 | 50,300 | 132 | 503 |
| 2012-02-10 | 51,000 | 51,400 | 50,100 | 50,900 | 310 | 509 |
| 2012-02-09 | 51,100 | 51,800 | 50,100 | 51,000 | 822 | 510 |
| 2012-02-08 | 53,000 | 54,400 | 52,500 | 54,400 | 291 | 544 |
| 2012-02-07 | 51,800 | 53,000 | 51,800 | 52,300 | 247 | 523 |
| 2012-02-06 | 51,800 | 52,700 | 51,100 | 51,500 | 234 | 515 |
| 2012-02-03 | 51,100 | 51,400 | 50,400 | 50,900 | 158 | 509 |
| 2012-02-02 | 50,900 | 51,700 | 50,600 | 50,700 | 153 | 507 |
| 2012-02-01 | 50,000 | 51,100 | 50,000 | 51,000 | 222 | 510 |
| 2012-01-31 | 50,000 | 50,200 | 49,600 | 49,900 | 144 | 499 |
| 2012-01-30 | 50,200 | 50,300 | 49,900 | 49,950 | 65 | 499.50 |
| 2012-01-27 | 50,600 | 50,600 | 49,850 | 49,900 | 241 | 499 |
| 2012-01-26 | 51,200 | 51,200 | 50,000 | 50,400 | 333 | 504 |
| 2012-01-25 | 50,500 | 50,600 | 49,900 | 50,500 | 179 | 505 |
| 2012-01-24 | 51,000 | 51,000 | 49,600 | 50,000 | 284 | 500 |
| 2012-01-23 | 51,400 | 51,500 | 49,800 | 50,400 | 775 | 504 |
| 2012-01-20 | 50,300 | 51,300 | 50,300 | 51,000 | 94 | 510 |
| 2012-01-19 | 51,200 | 51,800 | 50,700 | 50,700 | 154 | 507 |
| 2012-01-18 | 51,500 | 51,800 | 50,100 | 51,700 | 215 | 517 |
| 2012-01-17 | 52,200 | 52,200 | 51,400 | 51,400 | 55 | 514 |
| 2012-01-16 | 52,000 | 52,400 | 51,300 | 52,400 | 90 | 524 |
| 2012-01-13 | 51,800 | 52,400 | 51,400 | 52,000 | 40 | 520 |
| 2012-01-12 | 52,200 | 52,400 | 51,500 | 51,800 | 103 | 518 |
| 2012-01-11 | 52,100 | 52,700 | 52,100 | 52,500 | 33 | 525 |
| 2012-01-10 | 52,400 | 53,000 | 52,200 | 52,200 | 137 | 522 |
| 2012-01-06 | 53,500 | 53,600 | 52,500 | 52,500 | 46 | 525 |
| 2012-01-05 | 54,500 | 54,500 | 52,000 | 53,700 | 178 | 537 |
| 2012-01-04 | 54,500 | 54,900 | 54,200 | 54,900 | 98 | 549 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株