3793 (株)ドリコム 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 | 66,100 | 66,500 | 64,300 | 65,700 | 160 | 328.50 |
| 2012-12-27 | 68,800 | 68,800 | 66,500 | 66,500 | 108 | 332.50 |
| 2012-12-26 | 69,400 | 69,500 | 68,000 | 68,500 | 98 | 342.50 |
| 2012-12-25 | 69,000 | 69,400 | 67,000 | 69,400 | 93 | 347 |
| 2012-12-21 | 66,200 | 71,500 | 64,500 | 68,400 | 181 | 342 |
| 2012-12-20 | 65,500 | 66,200 | 65,000 | 66,100 | 133 | 330.50 |
| 2012-12-19 | 67,000 | 67,400 | 66,600 | 67,000 | 100 | 335 |
| 2012-12-18 | 66,800 | 67,900 | 66,000 | 67,000 | 171 | 335 |
| 2012-12-17 | 71,100 | 71,100 | 67,700 | 68,200 | 40 | 341 |
| 2012-12-14 | 71,100 | 71,100 | 66,800 | 70,400 | 143 | 352 |
| 2012-12-13 | 74,500 | 74,500 | 72,500 | 72,500 | 49 | 362.50 |
| 2012-12-12 | 74,600 | 78,300 | 72,000 | 74,500 | 479 | 372.50 |
| 2012-12-11 | 70,600 | 73,400 | 70,200 | 73,400 | 102 | 367 |
| 2012-12-10 | 71,100 | 71,700 | 70,500 | 70,700 | 43 | 353.50 |
| 2012-12-07 | 73,200 | 73,200 | 71,000 | 71,600 | 77 | 358 |
| 2012-12-06 | 71,400 | 74,000 | 71,400 | 73,500 | 95 | 367.50 |
| 2012-12-05 | 73,000 | 73,000 | 72,200 | 72,900 | 71 | 364.50 |
| 2012-12-04 | 73,600 | 74,600 | 70,000 | 74,500 | 142 | 372.50 |
| 2012-12-03 | 73,000 | 73,600 | 71,200 | 73,600 | 107 | 368 |
| 2012-11-30 | 73,000 | 74,000 | 69,800 | 73,000 | 104 | 365 |
| 2012-11-29 | 70,200 | 76,300 | 69,700 | 74,200 | 1,251 | 371 |
| 2012-11-28 | 64,800 | 74,600 | 64,800 | 74,600 | 2,092 | 373 |
| 2012-11-27 | 63,500 | 64,600 | 62,500 | 64,600 | 98 | 323 |
| 2012-11-26 | 64,200 | 64,200 | 62,500 | 63,000 | 72 | 315 |
| 2012-11-22 | 62,100 | 64,500 | 62,100 | 63,500 | 93 | 317.50 |
| 2012-11-21 | 62,000 | 63,500 | 60,200 | 63,100 | 384 | 315.50 |
| 2012-11-20 | 62,000 | 62,900 | 62,000 | 62,900 | 121 | 314.50 |
| 2012-11-19 | 61,200 | 62,100 | 60,200 | 62,100 | 83 | 310.50 |
| 2012-11-16 | 58,500 | 60,100 | 58,500 | 60,000 | 79 | 300 |
| 2012-11-15 | 59,200 | 59,200 | 57,000 | 58,500 | 37 | 292.50 |
| 2012-11-14 | 58,500 | 58,500 | 57,000 | 57,000 | 14 | 285 |
| 2012-11-13 | 57,000 | 58,200 | 57,000 | 58,200 | 31 | 291 |
| 2012-11-12 | 58,300 | 58,300 | 56,700 | 58,000 | 38 | 290 |
| 2012-11-09 | 57,300 | 58,000 | 57,000 | 58,000 | 89 | 290 |
| 2012-11-08 | 57,000 | 57,100 | 56,400 | 56,700 | 31 | 283.50 |
| 2012-11-07 | 56,300 | 57,500 | 56,300 | 57,500 | 63 | 287.50 |
| 2012-11-06 | 55,900 | 56,500 | 55,100 | 56,300 | 126 | 281.50 |
| 2012-11-05 | 57,700 | 57,700 | 55,900 | 56,000 | 273 | 280 |
| 2012-11-02 | 57,300 | 58,500 | 57,000 | 57,700 | 83 | 288.50 |
| 2012-11-01 | 58,200 | 58,200 | 57,100 | 57,600 | 188 | 288 |
| 2012-10-31 | 60,100 | 60,700 | 59,200 | 59,200 | 124 | 296 |
| 2012-10-30 | 58,700 | 59,100 | 58,100 | 58,200 | 113 | 291 |
| 2012-10-29 | 58,200 | 59,500 | 58,100 | 58,100 | 59 | 290.50 |
| 2012-10-26 | 58,600 | 58,800 | 58,000 | 58,800 | 50 | 294 |
| 2012-10-25 | 60,300 | 60,300 | 58,800 | 58,800 | 31 | 294 |
| 2012-10-24 | 58,100 | 59,300 | 58,100 | 59,100 | 39 | 295.50 |
| 2012-10-23 | 58,900 | 59,700 | 58,700 | 59,700 | 35 | 298.50 |
| 2012-10-22 | 58,400 | 60,500 | 58,100 | 60,500 | 67 | 302.50 |
| 2012-10-19 | 58,900 | 59,100 | 57,000 | 58,400 | 403 | 292 |
| 2012-10-18 | 60,700 | 61,900 | 60,600 | 61,900 | 69 | 309.50 |
| 2012-10-17 | 60,300 | 61,600 | 60,000 | 60,600 | 70 | 303 |
| 2012-10-16 | 59,000 | 60,800 | 58,900 | 60,200 | 44 | 301 |
| 2012-10-15 | 60,000 | 60,000 | 58,500 | 58,500 | 26 | 292.50 |
| 2012-10-12 | 59,600 | 59,600 | 58,500 | 58,900 | 207 | 294.50 |
| 2012-10-11 | 60,000 | 60,100 | 59,400 | 59,600 | 53 | 298 |
| 2012-10-10 | 63,400 | 63,400 | 60,100 | 60,600 | 91 | 303 |
| 2012-10-09 | 62,400 | 62,400 | 60,700 | 62,400 | 98 | 312 |
| 2012-10-05 | 63,900 | 64,100 | 62,400 | 62,700 | 101 | 313.50 |
| 2012-10-04 | 60,200 | 61,900 | 58,500 | 61,900 | 85 | 309.50 |
| 2012-10-03 | 59,700 | 60,400 | 59,700 | 59,900 | 17 | 299.50 |
| 2012-10-02 | 61,900 | 61,900 | 59,500 | 59,500 | 69 | 297.50 |
| 2012-10-01 | 59,900 | 60,200 | 59,200 | 59,300 | 63 | 296.50 |
| 2012-09-28 | 60,900 | 61,000 | 60,000 | 60,000 | 66 | 300 |
| 2012-09-27 | 58,200 | 60,600 | 58,100 | 60,200 | 81 | 301 |
| 2012-09-26 | 58,200 | 59,000 | 57,800 | 58,500 | 58 | 292.50 |
| 2012-09-25 | 60,800 | 60,800 | 59,000 | 59,900 | 102 | 299.50 |
| 2012-09-24 | 60,400 | 60,800 | 59,300 | 60,800 | 108 | 304 |
| 2012-09-21 | 63,000 | 63,000 | 61,200 | 61,300 | 79 | 306.50 |
| 2012-09-20 | 62,300 | 64,400 | 62,300 | 62,700 | 138 | 313.50 |
| 2012-09-19 | 61,900 | 63,700 | 61,700 | 63,300 | 56 | 316.50 |
| 2012-09-18 | 63,800 | 63,800 | 61,500 | 62,100 | 193 | 310.50 |
| 2012-09-14 | 65,900 | 66,900 | 64,000 | 64,400 | 191 | 322 |
| 2012-09-13 | 62,000 | 66,500 | 61,900 | 65,500 | 227 | 327.50 |
| 2012-09-12 | 61,000 | 62,500 | 60,400 | 61,700 | 87 | 308.50 |
| 2012-09-11 | 60,000 | 61,100 | 60,000 | 60,700 | 38 | 303.50 |
| 2012-09-10 | 60,500 | 60,800 | 60,000 | 60,800 | 52 | 304 |
| 2012-09-07 | 58,800 | 60,000 | 58,800 | 58,900 | 23 | 294.50 |
| 2012-09-06 | 58,300 | 59,200 | 58,300 | 58,600 | 39 | 293 |
| 2012-09-05 | 60,000 | 61,800 | 58,100 | 58,800 | 128 | 294 |
| 2012-09-04 | 60,800 | 62,300 | 60,200 | 60,400 | 119 | 302 |
| 2012-09-03 | 61,000 | 61,500 | 60,000 | 60,300 | 26 | 301.50 |
| 2012-08-31 | 60,000 | 61,000 | 59,700 | 60,100 | 99 | 300.50 |
| 2012-08-30 | 61,500 | 61,700 | 60,100 | 61,000 | 60 | 305 |
| 2012-08-29 | 63,400 | 63,400 | 62,000 | 62,300 | 34 | 311.50 |
| 2012-08-28 | 62,700 | 63,100 | 62,100 | 62,400 | 50 | 312 |
| 2012-08-27 | 62,400 | 65,400 | 61,600 | 62,700 | 163 | 313.50 |
| 2012-08-24 | 61,800 | 62,500 | 60,500 | 61,400 | 125 | 307 |
| 2012-08-23 | 60,500 | 62,900 | 60,400 | 62,800 | 128 | 314 |
| 2012-08-22 | 60,300 | 62,900 | 60,000 | 61,500 | 69 | 307.50 |
| 2012-08-21 | 60,600 | 60,900 | 60,100 | 60,700 | 28 | 303.50 |
| 2012-08-20 | 60,900 | 61,900 | 60,900 | 61,100 | 35 | 305.50 |
| 2012-08-17 | 61,300 | 61,900 | 60,500 | 61,900 | 79 | 309.50 |
| 2012-08-16 | 61,300 | 63,000 | 59,200 | 61,200 | 182 | 306 |
| 2012-08-15 | 65,000 | 65,000 | 62,000 | 62,300 | 139 | 311.50 |
| 2012-08-14 | 67,000 | 69,400 | 66,000 | 66,100 | 386 | 330.50 |
| 2012-08-13 | 60,500 | 69,100 | 59,900 | 65,000 | 363 | 325 |
| 2012-08-10 | 59,000 | 60,000 | 58,500 | 59,100 | 101 | 295.50 |
| 2012-08-09 | 56,800 | 58,000 | 56,600 | 57,700 | 48 | 288.50 |
| 2012-08-08 | 57,600 | 59,700 | 57,600 | 57,800 | 54 | 289 |
| 2012-08-07 | 57,900 | 58,500 | 56,100 | 57,400 | 173 | 287 |
| 2012-08-06 | 57,700 | 59,400 | 57,500 | 58,900 | 27 | 294.50 |
| 2012-08-03 | 57,200 | 57,700 | 56,500 | 57,400 | 114 | 287 |
| 2012-08-02 | 59,300 | 60,000 | 58,000 | 58,000 | 181 | 290 |
| 2012-08-01 | 59,900 | 60,000 | 59,200 | 59,500 | 109 | 297.50 |
| 2012-07-31 | 61,800 | 61,900 | 60,000 | 60,900 | 591 | 304.50 |
| 2012-07-30 | 64,900 | 65,000 | 63,000 | 63,200 | 363 | 316 |
| 2012-07-27 | 67,100 | 67,200 | 64,500 | 64,600 | 204 | 323 |
| 2012-07-26 | 64,100 | 66,700 | 64,000 | 66,700 | 108 | 333.50 |
| 2012-07-25 | 64,200 | 64,800 | 63,700 | 64,800 | 189 | 324 |
| 2012-07-24 | 65,400 | 66,100 | 64,200 | 64,500 | 150 | 322.50 |
| 2012-07-23 | 66,700 | 67,000 | 65,000 | 66,300 | 115 | 331.50 |
| 2012-07-20 | 68,200 | 68,200 | 66,600 | 66,900 | 66 | 334.50 |
| 2012-07-19 | 66,600 | 68,400 | 66,500 | 68,300 | 74 | 341.50 |
| 2012-07-18 | 66,500 | 68,800 | 66,400 | 66,400 | 151 | 332 |
| 2012-07-17 | 68,800 | 68,800 | 66,700 | 67,100 | 142 | 335.50 |
| 2012-07-13 | 70,600 | 71,500 | 69,100 | 70,000 | 126 | 350 |
| 2012-07-12 | 72,500 | 72,700 | 71,000 | 71,300 | 116 | 356.50 |
| 2012-07-11 | 73,200 | 73,200 | 71,500 | 72,600 | 203 | 363 |
| 2012-07-10 | 73,500 | 73,800 | 71,500 | 73,500 | 113 | 367.50 |
| 2012-07-09 | 71,500 | 74,400 | 71,200 | 73,400 | 103 | 367 |
| 2012-07-06 | 72,700 | 73,300 | 71,600 | 72,200 | 212 | 361 |
| 2012-07-05 | 75,400 | 75,500 | 72,100 | 73,400 | 293 | 367 |
| 2012-07-04 | 75,300 | 75,800 | 74,700 | 75,300 | 135 | 376.50 |
| 2012-07-03 | 76,200 | 76,800 | 74,500 | 75,800 | 222 | 379 |
| 2012-07-02 | 75,000 | 76,500 | 73,700 | 74,700 | 380 | 373.50 |
| 2012-06-29 | 75,000 | 75,100 | 73,500 | 74,200 | 202 | 371 |
| 2012-06-28 | 75,500 | 76,500 | 75,300 | 76,000 | 177 | 380 |
| 2012-06-27 | 78,400 | 78,400 | 75,000 | 75,300 | 196 | 376.50 |
| 2012-06-26 | 79,000 | 79,700 | 76,800 | 77,100 | 219 | 385.50 |
| 2012-06-25 | 78,000 | 79,900 | 77,800 | 79,000 | 441 | 395 |
| 2012-06-22 | 76,100 | 77,900 | 76,100 | 77,000 | 137 | 385 |
| 2012-06-21 | 78,300 | 78,300 | 75,300 | 77,600 | 329 | 388 |
| 2012-06-20 | 79,900 | 79,900 | 75,300 | 77,500 | 359 | 387.50 |
| 2012-06-19 | 79,100 | 80,400 | 77,600 | 78,400 | 469 | 392 |
| 2012-06-18 | 75,300 | 84,700 | 74,500 | 82,000 | 1,259 | 410 |
| 2012-06-15 | 70,400 | 71,800 | 68,200 | 70,800 | 483 | 354 |
| 2012-06-14 | 68,000 | 69,000 | 66,900 | 67,400 | 386 | 337 |
| 2012-06-13 | 73,100 | 74,200 | 67,500 | 70,000 | 352 | 350 |
| 2012-06-12 | 72,000 | 75,000 | 71,000 | 74,200 | 360 | 371 |
| 2012-06-11 | 69,000 | 73,700 | 69,000 | 73,100 | 376 | 365.50 |
| 2012-06-08 | 69,500 | 71,800 | 69,100 | 69,600 | 209 | 348 |
| 2012-06-07 | 71,000 | 72,000 | 69,600 | 69,600 | 253 | 348 |
| 2012-06-06 | 69,500 | 71,000 | 67,000 | 69,500 | 221 | 347.50 |
| 2012-06-05 | 64,900 | 70,000 | 64,300 | 68,500 | 177 | 342.50 |
| 2012-06-04 | 63,700 | 65,700 | 63,300 | 64,900 | 205 | 324.50 |
| 2012-06-01 | 68,000 | 69,000 | 66,000 | 66,700 | 214 | 333.50 |
| 2012-05-31 | 69,000 | 70,000 | 67,100 | 69,600 | 229 | 348 |
| 2012-05-30 | 69,000 | 72,000 | 68,500 | 71,600 | 263 | 358 |
| 2012-05-29 | 65,000 | 71,200 | 64,400 | 70,000 | 456 | 350 |
| 2012-05-28 | 67,900 | 67,900 | 63,700 | 65,300 | 494 | 326.50 |
| 2012-05-25 | 67,600 | 70,900 | 67,600 | 69,900 | 484 | 349.50 |
| 2012-05-24 | 66,500 | 67,700 | 64,100 | 65,900 | 577 | 329.50 |
| 2012-05-23 | 71,000 | 71,500 | 66,200 | 67,500 | 953 | 337.50 |
| 2012-05-22 | 72,500 | 74,800 | 70,700 | 71,500 | 471 | 357.50 |
| 2012-05-21 | 74,000 | 75,000 | 71,500 | 72,400 | 577 | 362 |
| 2012-05-18 | 76,300 | 78,000 | 74,000 | 75,800 | 378 | 379 |
| 2012-05-17 | 76,400 | 78,200 | 74,300 | 77,800 | 364 | 389 |
| 2012-05-16 | 78,000 | 78,500 | 73,800 | 74,900 | 349 | 374.50 |
| 2012-05-15 | 79,900 | 79,900 | 73,100 | 78,200 | 765 | 391 |
| 2012-05-14 | 80,200 | 83,000 | 80,100 | 80,600 | 636 | 403 |
| 2012-05-11 | 84,500 | 86,100 | 82,900 | 83,200 | 1,679 | 416 |
| 2012-05-10 | 79,900 | 82,000 | 77,000 | 79,700 | 1,364 | 398.50 |
| 2012-05-09 | 78,000 | 78,400 | 72,000 | 75,400 | 1,551 | 377 |
| 2012-05-08 | 81,900 | 84,900 | 80,500 | 82,500 | 1,134 | 412.50 |
| 2012-05-07 | 91,100 | 93,500 | 77,600 | 78,900 | 3,018 | 394.50 |
| 2012-05-02 | 106,200 | 107,600 | 103,100 | 107,600 | 249 | 538 |
| 2012-05-01 | 103,000 | 107,000 | 103,000 | 105,500 | 265 | 527.50 |
| 2012-04-27 | 101,600 | 103,500 | 101,500 | 103,000 | 267 | 515 |
| 2012-04-26 | 103,600 | 104,800 | 101,500 | 102,000 | 291 | 510 |
| 2012-04-25 | 104,500 | 107,500 | 103,900 | 105,300 | 233 | 526.50 |
| 2012-04-24 | 108,300 | 108,400 | 103,500 | 105,100 | 578 | 525.50 |
| 2012-04-23 | 110,000 | 112,000 | 109,100 | 110,200 | 477 | 551 |
| 2012-04-20 | 108,800 | 110,900 | 108,700 | 110,900 | 379 | 554.50 |
| 2012-04-19 | 106,200 | 111,000 | 106,200 | 107,700 | 533 | 538.50 |
| 2012-04-18 | 106,000 | 107,800 | 105,300 | 106,800 | 258 | 534 |
| 2012-04-17 | 104,000 | 107,600 | 101,500 | 106,000 | 277 | 530 |
| 2012-04-16 | 103,000 | 105,700 | 100,600 | 104,000 | 170 | 520 |
| 2012-04-13 | 103,000 | 104,200 | 101,000 | 103,900 | 253 | 519.50 |
| 2012-04-12 | 99,500 | 102,700 | 99,400 | 102,700 | 202 | 513.50 |
| 2012-04-11 | 99,100 | 102,000 | 99,100 | 99,900 | 218 | 499.50 |
| 2012-04-10 | 106,800 | 107,100 | 102,000 | 102,000 | 229 | 510 |
| 2012-04-09 | 105,000 | 105,600 | 103,500 | 105,600 | 99 | 528 |
| 2012-04-06 | 103,500 | 105,400 | 103,500 | 105,200 | 150 | 526 |
| 2012-04-05 | 101,600 | 105,000 | 100,400 | 104,800 | 338 | 524 |
| 2012-04-04 | 103,600 | 105,000 | 102,100 | 102,200 | 457 | 511 |
| 2012-04-03 | 107,600 | 107,700 | 105,000 | 105,700 | 290 | 528.50 |
| 2012-04-02 | 109,500 | 111,700 | 106,300 | 106,700 | 410 | 533.50 |
| 2012-03-30 | 107,700 | 110,600 | 107,700 | 109,300 | 362 | 546.50 |
| 2012-03-29 | 103,300 | 108,400 | 103,300 | 107,400 | 977 | 537 |
| 2012-03-28 | 106,000 | 106,900 | 102,500 | 104,000 | 363 | 520 |
| 2012-03-27 | 109,800 | 112,800 | 105,000 | 106,000 | 702 | 530 |
| 2012-03-26 | 112,100 | 114,300 | 110,000 | 111,900 | 222 | 559.50 |
| 2012-03-23 | 115,100 | 115,400 | 112,600 | 113,100 | 290 | 565.50 |
| 2012-03-22 | 111,400 | 116,800 | 111,400 | 115,700 | 356 | 578.50 |
| 2012-03-21 | 110,700 | 112,000 | 110,200 | 111,500 | 282 | 557.50 |
| 2012-03-19 | 113,800 | 115,000 | 110,200 | 112,200 | 581 | 561 |
| 2012-03-16 | 115,800 | 116,000 | 113,100 | 114,700 | 501 | 573.50 |
| 2012-03-15 | 120,000 | 121,500 | 116,700 | 117,400 | 765 | 587 |
| 2012-03-14 | 127,000 | 127,500 | 121,500 | 122,500 | 620 | 612.50 |
| 2012-03-13 | 126,000 | 126,900 | 125,300 | 126,300 | 307 | 631.50 |
| 2012-03-12 | 126,500 | 128,000 | 123,000 | 125,100 | 453 | 625.50 |
| 2012-03-09 | 126,500 | 128,500 | 122,600 | 126,500 | 752 | 632.50 |
| 2012-03-08 | 128,900 | 131,700 | 124,000 | 127,200 | 950 | 636 |
| 2012-03-07 | 120,000 | 126,600 | 117,200 | 126,100 | 852 | 630.50 |
| 2012-03-06 | 122,100 | 123,400 | 120,500 | 121,400 | 478 | 607 |
| 2012-03-05 | 119,900 | 124,800 | 118,700 | 124,500 | 1,477 | 622.50 |
| 2012-03-02 | 115,500 | 117,300 | 115,200 | 117,100 | 358 | 585.50 |
| 2012-03-01 | 116,600 | 118,000 | 115,000 | 115,500 | 328 | 577.50 |
| 2012-02-29 | 119,900 | 120,900 | 117,200 | 118,000 | 428 | 590 |
| 2012-02-28 | 119,000 | 119,500 | 114,600 | 119,500 | 690 | 597.50 |
| 2012-02-27 | 123,100 | 123,900 | 119,400 | 121,200 | 701 | 606 |
| 2012-02-24 | 120,300 | 123,000 | 118,000 | 121,900 | 896 | 609.50 |
| 2012-02-23 | 113,600 | 123,900 | 113,200 | 123,300 | 1,910 | 616.50 |
| 2012-02-22 | 113,700 | 114,500 | 112,100 | 114,000 | 567 | 570 |
| 2012-02-21 | 105,000 | 112,000 | 105,000 | 111,600 | 906 | 558 |
| 2012-02-20 | 108,800 | 109,800 | 105,500 | 106,000 | 578 | 530 |
| 2012-02-17 | 108,000 | 109,300 | 103,000 | 108,800 | 1,038 | 544 |
| 2012-02-16 | 112,200 | 112,500 | 107,700 | 107,900 | 580 | 539.50 |
| 2012-02-15 | 113,900 | 113,900 | 109,000 | 111,200 | 783 | 556 |
| 2012-02-14 | 114,100 | 115,400 | 112,300 | 112,600 | 813 | 563 |
| 2012-02-13 | 111,600 | 113,500 | 108,800 | 113,500 | 565 | 567.50 |
| 2012-02-10 | 115,500 | 115,500 | 111,600 | 111,700 | 878 | 558.50 |
| 2012-02-09 | 113,800 | 115,700 | 111,400 | 115,300 | 901 | 576.50 |
| 2012-02-08 | 117,800 | 117,800 | 112,700 | 113,800 | 1,225 | 569 |
| 2012-02-07 | 119,800 | 119,800 | 113,300 | 114,800 | 1,335 | 574 |
| 2012-02-06 | 125,300 | 128,800 | 118,500 | 119,900 | 2,204 | 599.50 |
| 2012-02-03 | 116,000 | 128,900 | 110,300 | 121,200 | 5,826 | 606 |
| 2012-02-02 | 114,500 | 115,900 | 109,200 | 114,300 | 2,746 | 571.50 |
| 2012-02-01 | 109,500 | 114,500 | 108,300 | 112,500 | 3,045 | 562.50 |
| 2012-01-31 | 108,000 | 110,600 | 104,000 | 108,400 | 1,319 | 542 |
| 2012-01-30 | 102,500 | 110,900 | 102,000 | 109,500 | 2,849 | 547.50 |
| 2012-01-27 | 102,700 | 103,800 | 99,800 | 101,100 | 954 | 505.50 |
| 2012-01-26 | 106,000 | 107,300 | 100,400 | 104,000 | 1,506 | 520 |
| 2012-01-25 | 104,600 | 109,100 | 103,200 | 108,300 | 1,227 | 541.50 |
| 2012-01-24 | 105,500 | 107,800 | 102,600 | 104,600 | 1,565 | 523 |
| 2012-01-23 | 99,300 | 108,800 | 99,300 | 108,200 | 2,617 | 541 |
| 2012-01-20 | 102,000 | 102,500 | 96,900 | 97,900 | 2,138 | 489.50 |
| 2012-01-19 | 101,800 | 104,300 | 96,400 | 104,000 | 3,022 | 520 |
| 2012-01-18 | 101,800 | 104,600 | 97,200 | 99,400 | 2,277 | 497 |
| 2012-01-17 | 108,000 | 108,400 | 100,100 | 100,300 | 1,932 | 501.50 |
| 2012-01-16 | 110,700 | 110,800 | 105,700 | 105,800 | 1,399 | 529 |
| 2012-01-13 | 112,500 | 114,000 | 109,400 | 111,000 | 1,150 | 555 |
| 2012-01-12 | 118,600 | 119,500 | 110,400 | 111,000 | 2,073 | 555 |
| 2012-01-11 | 116,500 | 123,400 | 114,600 | 118,500 | 1,972 | 592.50 |
| 2012-01-10 | 120,100 | 120,100 | 115,600 | 115,800 | 1,713 | 579 |
| 2012-01-06 | 122,800 | 125,500 | 119,800 | 120,000 | 1,263 | 600 |
| 2012-01-05 | 124,700 | 128,700 | 122,400 | 123,800 | 1,112 | 619 |
| 2012-01-04 | 127,000 | 131,800 | 125,100 | 127,700 | 1,388 | 638.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株
