3807 (株)フィスコ 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 | 31,800 | 33,000 | 30,200 | 30,500 | 124 | 61 |
| 2012-12-27 | 29,900 | 30,900 | 29,740 | 30,900 | 178 | 61.80 |
| 2012-12-26 | 30,100 | 30,150 | 29,200 | 29,360 | 75 | 58.72 |
| 2012-12-25 | 28,900 | 30,000 | 28,900 | 29,710 | 70 | 59.42 |
| 2012-12-21 | 30,100 | 30,400 | 28,800 | 29,900 | 160 | 59.80 |
| 2012-12-20 | 29,390 | 31,350 | 29,080 | 29,800 | 202 | 59.60 |
| 2012-12-19 | 28,900 | 29,370 | 28,900 | 28,940 | 50 | 57.88 |
| 2012-12-18 | 29,030 | 29,200 | 28,800 | 28,850 | 80 | 57.70 |
| 2012-12-17 | 29,100 | 29,500 | 28,750 | 29,000 | 149 | 58 |
| 2012-12-14 | 28,780 | 29,150 | 28,330 | 28,700 | 79 | 57.40 |
| 2012-12-13 | 29,100 | 29,220 | 28,330 | 28,760 | 386 | 57.52 |
| 2012-12-12 | 29,100 | 34,000 | 28,700 | 29,190 | 2,244 | 58.38 |
| 2012-12-11 | 28,800 | 29,500 | 28,600 | 29,000 | 73 | 58 |
| 2012-12-10 | 28,990 | 28,990 | 28,560 | 28,560 | 41 | 57.12 |
| 2012-12-07 | 28,700 | 28,800 | 28,690 | 28,800 | 39 | 57.60 |
| 2012-12-06 | 28,750 | 29,150 | 28,500 | 28,800 | 47 | 57.60 |
| 2012-12-05 | 28,200 | 28,700 | 28,100 | 28,500 | 56 | 57 |
| 2012-12-04 | 28,500 | 28,620 | 28,000 | 28,100 | 69 | 56.20 |
| 2012-12-03 | 28,620 | 28,900 | 28,200 | 28,500 | 56 | 57 |
| 2012-11-30 | 28,500 | 29,300 | 28,200 | 29,000 | 152 | 58 |
| 2012-11-29 | 28,980 | 29,000 | 28,100 | 28,150 | 131 | 56.30 |
| 2012-11-28 | 28,550 | 32,000 | 28,540 | 28,600 | 843 | 57.20 |
| 2012-11-27 | 27,900 | 28,300 | 27,150 | 27,770 | 113 | 55.54 |
| 2012-11-26 | 28,600 | 28,660 | 26,800 | 27,550 | 135 | 55.10 |
| 2012-11-22 | 27,510 | 28,100 | 26,810 | 28,000 | 144 | 56 |
| 2012-11-21 | 29,190 | 29,200 | 27,900 | 27,900 | 224 | 55.80 |
| 2012-11-20 | 28,970 | 29,700 | 28,110 | 28,500 | 265 | 57 |
| 2012-11-19 | 31,450 | 31,450 | 29,020 | 29,060 | 595 | 58.12 |
| 2012-11-16 | 31,300 | 32,500 | 29,320 | 31,800 | 1,757 | 63.60 |
| 2012-11-15 | 32,700 | 32,700 | 32,700 | 32,700 | 858 | 65.40 |
| 2012-11-14 | 27,700 | 27,700 | 27,700 | 27,700 | 57 | 55.40 |
| 2012-11-13 | 23,000 | 23,500 | 22,700 | 22,700 | 61 | 45.40 |
| 2012-11-12 | 22,990 | 23,100 | 22,990 | 23,100 | 5 | 46.20 |
| 2012-11-09 | 22,000 | 22,700 | 22,000 | 22,700 | 5 | 45.40 |
| 2012-11-08 | 22,350 | 22,700 | 21,600 | 22,030 | 58 | 44.06 |
| 2012-11-07 | 23,000 | 23,000 | 22,600 | 22,600 | 29 | 45.20 |
| 2012-11-06 | 22,990 | 23,300 | 22,990 | 23,300 | 25 | 46.60 |
| 2012-11-05 | 22,890 | 22,900 | 22,750 | 22,880 | 26 | 45.76 |
| 2012-11-02 | 22,690 | 22,890 | 22,650 | 22,890 | 9 | 45.78 |
| 2012-11-01 | 23,780 | 23,810 | 22,350 | 22,620 | 69 | 45.24 |
| 2012-10-31 | 22,810 | 23,690 | 22,810 | 23,690 | 18 | 47.38 |
| 2012-10-30 | 23,490 | 23,690 | 23,490 | 23,690 | 8 | 47.38 |
| 2012-10-29 | 22,620 | 23,450 | 22,450 | 22,950 | 22 | 45.90 |
| 2012-10-26 | 23,000 | 23,000 | 22,600 | 22,720 | 13 | 45.44 |
| 2012-10-25 | 22,990 | 22,990 | 22,900 | 22,900 | 8 | 45.80 |
| 2012-10-24 | 22,500 | 22,900 | 22,430 | 22,900 | 20 | 45.80 |
| 2012-10-23 | 22,840 | 23,000 | 22,520 | 22,520 | 18 | 45.04 |
| 2012-10-22 | 22,500 | 22,990 | 22,340 | 22,340 | 19 | 44.68 |
| 2012-10-19 | 23,100 | 23,200 | 22,500 | 23,000 | 12 | 46 |
| 2012-10-18 | 23,000 | 23,000 | 22,000 | 22,210 | 34 | 44.42 |
| 2012-10-17 | 22,990 | 22,990 | 22,990 | 22,990 | 1 | 45.98 |
| 2012-10-16 | 23,970 | 24,000 | 22,620 | 22,710 | 50 | 45.42 |
| 2012-10-15 | 23,300 | 23,810 | 23,300 | 23,810 | 46 | 47.62 |
| 2012-10-12 | 22,350 | 22,790 | 22,340 | 22,790 | 22 | 45.58 |
| 2012-10-11 | 22,180 | 22,580 | 22,180 | 22,580 | 8 | 45.16 |
| 2012-10-10 | 22,980 | 22,980 | 22,250 | 22,350 | 45 | 44.70 |
| 2012-10-09 | 23,200 | 23,400 | 23,000 | 23,300 | 40 | 46.60 |
| 2012-10-05 | 23,150 | 23,350 | 23,150 | 23,220 | 33 | 46.44 |
| 2012-10-04 | 23,110 | 23,130 | 23,030 | 23,030 | 19 | 46.06 |
| 2012-10-03 | 23,310 | 23,330 | 23,110 | 23,110 | 12 | 46.22 |
| 2012-10-02 | 22,970 | 23,340 | 22,970 | 23,340 | 4 | 46.68 |
| 2012-10-01 | 23,300 | 23,350 | 22,950 | 23,000 | 49 | 46 |
| 2012-09-28 | 23,000 | 23,810 | 23,000 | 23,350 | 57 | 46.70 |
| 2012-09-27 | 23,300 | 23,310 | 23,000 | 23,000 | 10 | 46 |
| 2012-09-26 | 23,290 | 23,290 | 22,950 | 22,950 | 10 | 45.90 |
| 2012-09-25 | 22,700 | 23,200 | 22,700 | 23,200 | 21 | 46.40 |
| 2012-09-24 | 22,980 | 22,980 | 22,610 | 22,610 | 7 | 45.22 |
| 2012-09-21 | 22,600 | 22,790 | 22,500 | 22,790 | 26 | 45.58 |
| 2012-09-20 | 22,570 | 22,820 | 22,570 | 22,820 | 3 | 45.64 |
| 2012-09-19 | 22,600 | 22,800 | 22,570 | 22,570 | 5 | 45.14 |
| 2012-09-18 | 22,640 | 22,940 | 22,500 | 22,600 | 43 | 45.20 |
| 2012-09-14 | 22,900 | 22,900 | 22,500 | 22,650 | 9 | 45.30 |
| 2012-09-13 | 23,290 | 23,290 | 22,600 | 22,600 | 20 | 45.20 |
| 2012-09-12 | 23,250 | 23,250 | 22,520 | 22,700 | 17 | 45.40 |
| 2012-09-11 | 22,780 | 22,900 | 22,570 | 22,900 | 14 | 45.80 |
| 2012-09-10 | 23,220 | 23,220 | 23,000 | 23,000 | 11 | 46 |
| 2012-09-07 | 23,400 | 23,400 | 22,720 | 23,000 | 18 | 46 |
| 2012-09-06 | 22,630 | 22,900 | 22,630 | 22,900 | 13 | 45.80 |
| 2012-09-05 | 22,580 | 23,100 | 22,110 | 23,100 | 62 | 46.20 |
| 2012-09-04 | 23,000 | 23,220 | 22,380 | 22,700 | 90 | 45.40 |
| 2012-09-03 | 23,070 | 23,500 | 23,070 | 23,400 | 21 | 46.80 |
| 2012-08-31 | 24,390 | 24,390 | 22,500 | 24,060 | 72 | 48.12 |
| 2012-08-30 | 24,250 | 24,440 | 24,050 | 24,280 | 14 | 48.56 |
| 2012-08-29 | 24,810 | 24,990 | 24,180 | 24,640 | 28 | 49.28 |
| 2012-08-28 | 24,800 | 25,000 | 24,310 | 24,310 | 41 | 48.62 |
| 2012-08-27 | 24,900 | 25,450 | 24,600 | 25,300 | 91 | 50.60 |
| 2012-08-24 | 23,900 | 24,290 | 23,900 | 24,290 | 22 | 48.58 |
| 2012-08-23 | 23,800 | 24,390 | 23,800 | 23,980 | 32 | 47.96 |
| 2012-08-22 | 24,200 | 24,200 | 23,960 | 23,960 | 11 | 47.92 |
| 2012-08-21 | 24,060 | 24,560 | 24,000 | 24,010 | 21 | 48.02 |
| 2012-08-20 | 23,970 | 24,500 | 23,970 | 24,500 | 30 | 49 |
| 2012-08-17 | 23,810 | 24,130 | 23,670 | 24,130 | 7 | 48.26 |
| 2012-08-16 | 23,870 | 23,880 | 23,380 | 23,430 | 23 | 46.86 |
| 2012-08-15 | 24,200 | 24,200 | 23,360 | 23,640 | 55 | 47.28 |
| 2012-08-14 | 24,110 | 24,450 | 24,050 | 24,300 | 71 | 48.60 |
| 2012-08-13 | 24,980 | 24,990 | 24,100 | 24,770 | 30 | 49.54 |
| 2012-08-10 | 25,250 | 25,250 | 24,400 | 24,890 | 35 | 49.78 |
| 2012-08-09 | 25,300 | 25,300 | 24,510 | 25,010 | 13 | 50.02 |
| 2012-08-08 | 25,400 | 25,400 | 24,800 | 25,300 | 14 | 50.60 |
| 2012-08-07 | 24,100 | 25,390 | 24,000 | 25,210 | 57 | 50.42 |
| 2012-08-06 | 24,850 | 24,850 | 24,610 | 24,700 | 33 | 49.40 |
| 2012-08-03 | 25,700 | 25,780 | 24,750 | 25,300 | 134 | 50.60 |
| 2012-08-02 | 24,820 | 25,500 | 24,750 | 25,420 | 84 | 50.84 |
| 2012-08-01 | 24,700 | 26,670 | 24,700 | 25,020 | 188 | 50.04 |
| 2012-07-31 | 24,500 | 24,550 | 24,200 | 24,500 | 56 | 49 |
| 2012-07-30 | 25,100 | 25,100 | 24,410 | 24,410 | 62 | 48.82 |
| 2012-07-27 | 24,500 | 25,400 | 24,010 | 24,100 | 135 | 48.20 |
| 2012-07-26 | 25,500 | 25,500 | 23,770 | 25,000 | 263 | 50 |
| 2012-07-25 | 26,590 | 26,590 | 24,480 | 25,500 | 213 | 51 |
| 2012-07-24 | 26,800 | 27,300 | 25,000 | 26,090 | 339 | 52.18 |
| 2012-07-23 | 26,420 | 29,500 | 26,390 | 28,800 | 453 | 57.60 |
| 2012-07-20 | 28,570 | 32,800 | 26,000 | 27,780 | 1,708 | 55.56 |
| 2012-07-19 | 31,350 | 39,050 | 30,100 | 30,250 | 4,616 | 60.50 |
| 2012-07-18 | 32,050 | 32,050 | 32,050 | 32,050 | 706 | 64.10 |
| 2012-07-17 | 27,050 | 27,050 | 27,050 | 27,050 | 92 | 54.10 |
| 2012-07-13 | 22,350 | 22,350 | 22,050 | 22,050 | 13 | 44.10 |
| 2012-07-11 | 22,490 | 22,490 | 22,490 | 22,490 | 1 | 44.98 |
| 2012-07-10 | 22,980 | 23,180 | 22,980 | 23,180 | 2 | 46.36 |
| 2012-07-09 | 22,400 | 22,870 | 22,370 | 22,870 | 7 | 45.74 |
| 2012-07-06 | 23,100 | 23,100 | 22,280 | 22,300 | 39 | 44.60 |
| 2012-07-05 | 24,200 | 24,300 | 23,200 | 23,300 | 33 | 46.60 |
| 2012-07-04 | 25,740 | 25,740 | 24,210 | 24,700 | 16 | 49.40 |
| 2012-07-03 | 25,000 | 25,740 | 25,000 | 25,740 | 52 | 51.48 |
| 2012-07-02 | 24,000 | 24,500 | 23,500 | 24,500 | 45 | 49 |
| 2012-06-29 | 24,000 | 24,000 | 23,500 | 23,500 | 20 | 47 |
| 2012-06-28 | 24,500 | 25,000 | 23,000 | 23,000 | 50 | 46 |
| 2012-06-27 | 25,480 | 25,480 | 24,500 | 24,510 | 7 | 49.02 |
| 2012-06-26 | 25,800 | 25,800 | 24,030 | 25,500 | 90 | 51 |
| 2012-06-25 | 22,100 | 26,860 | 22,100 | 25,900 | 188 | 51.80 |
| 2012-06-22 | 22,000 | 22,500 | 21,800 | 22,400 | 26 | 44.80 |
| 2012-06-21 | 22,300 | 22,300 | 22,300 | 22,300 | 1 | 44.60 |
| 2012-06-20 | 21,760 | 22,310 | 21,500 | 22,310 | 15 | 44.62 |
| 2012-06-19 | 21,700 | 21,750 | 21,490 | 21,750 | 13 | 43.50 |
| 2012-06-18 | 21,200 | 21,200 | 21,200 | 21,200 | 1 | 42.40 |
| 2012-06-15 | 21,200 | 21,200 | 20,830 | 20,830 | 6 | 41.66 |
| 2012-06-14 | 21,200 | 21,200 | 21,200 | 21,200 | 6 | 42.40 |
| 2012-06-12 | 21,010 | 21,500 | 21,000 | 21,500 | 13 | 43 |
| 2012-06-11 | 21,000 | 22,300 | 21,000 | 21,200 | 50 | 42.40 |
| 2012-06-08 | 20,700 | 20,750 | 20,700 | 20,750 | 2 | 41.50 |
| 2012-06-07 | 21,000 | 21,490 | 21,000 | 21,000 | 31 | 42 |
| 2012-06-06 | 19,740 | 21,590 | 19,740 | 21,350 | 54 | 42.70 |
| 2012-06-05 | 19,740 | 19,740 | 19,740 | 19,740 | 1 | 39.48 |
| 2012-06-04 | 19,230 | 20,000 | 19,230 | 19,240 | 40 | 38.48 |
| 2012-06-01 | 19,810 | 20,100 | 19,740 | 20,000 | 15 | 40 |
| 2012-05-31 | 20,000 | 20,060 | 19,860 | 20,000 | 41 | 40 |
| 2012-05-30 | 20,050 | 20,400 | 20,050 | 20,400 | 6 | 40.80 |
| 2012-05-29 | 20,210 | 20,550 | 19,910 | 19,910 | 37 | 39.82 |
| 2012-05-28 | 20,800 | 21,800 | 20,710 | 20,710 | 9 | 41.42 |
| 2012-05-25 | 20,990 | 22,500 | 20,990 | 21,800 | 29 | 43.60 |
| 2012-05-24 | 19,950 | 20,520 | 19,700 | 20,520 | 28 | 41.04 |
| 2012-05-23 | 21,000 | 21,000 | 19,900 | 20,020 | 102 | 40.04 |
| 2012-05-22 | 22,000 | 22,000 | 21,000 | 21,000 | 16 | 42 |
| 2012-05-21 | 22,540 | 22,540 | 20,900 | 21,500 | 20 | 43 |
| 2012-05-18 | 21,200 | 23,000 | 21,100 | 23,000 | 5 | 46 |
| 2012-05-15 | 22,200 | 22,200 | 21,000 | 21,700 | 43 | 43.40 |
| 2012-05-14 | 22,050 | 23,000 | 22,050 | 23,000 | 7 | 46 |
| 2012-05-11 | 22,850 | 22,850 | 22,850 | 22,850 | 1 | 45.70 |
| 2012-05-10 | 22,500 | 22,870 | 22,500 | 22,870 | 6 | 45.74 |
| 2012-05-09 | 22,500 | 22,750 | 22,500 | 22,500 | 10 | 45 |
| 2012-05-08 | 22,610 | 22,620 | 22,210 | 22,240 | 20 | 44.48 |
| 2012-05-07 | 23,110 | 23,110 | 23,110 | 23,110 | 3 | 46.22 |
| 2012-05-02 | 23,520 | 23,520 | 23,500 | 23,500 | 6 | 47 |
| 2012-05-01 | 24,940 | 24,940 | 23,510 | 23,510 | 37 | 47.02 |
| 2012-04-27 | 24,440 | 24,800 | 24,440 | 24,500 | 12 | 49 |
| 2012-04-26 | 24,300 | 24,300 | 23,840 | 24,080 | 10 | 48.16 |
| 2012-04-25 | 24,050 | 24,110 | 23,770 | 24,000 | 23 | 48 |
| 2012-04-24 | 24,230 | 24,230 | 24,230 | 24,230 | 1 | 48.46 |
| 2012-04-23 | 25,500 | 25,500 | 24,010 | 24,180 | 24 | 48.36 |
| 2012-04-20 | 25,990 | 25,990 | 25,110 | 25,110 | 21 | 50.22 |
| 2012-04-19 | 24,500 | 26,000 | 24,500 | 25,400 | 53 | 50.80 |
| 2012-04-18 | 24,410 | 25,000 | 24,410 | 24,420 | 22 | 48.84 |
| 2012-04-17 | 24,350 | 24,780 | 24,350 | 24,380 | 19 | 48.76 |
| 2012-04-16 | 24,320 | 24,400 | 24,310 | 24,310 | 9 | 48.62 |
| 2012-04-13 | 24,290 | 24,850 | 24,100 | 24,320 | 21 | 48.64 |
| 2012-04-12 | 23,780 | 24,290 | 23,770 | 24,290 | 7 | 48.58 |
| 2012-04-11 | 24,600 | 24,600 | 23,780 | 23,780 | 29 | 47.56 |
| 2012-04-10 | 24,200 | 24,900 | 24,200 | 24,600 | 62 | 49.20 |
| 2012-04-09 | 23,780 | 24,000 | 23,750 | 24,000 | 42 | 48 |
| 2012-04-06 | 24,090 | 24,600 | 23,500 | 23,770 | 75 | 47.54 |
| 2012-04-05 | 25,000 | 25,000 | 23,500 | 23,660 | 74 | 47.32 |
| 2012-04-04 | 25,620 | 26,100 | 24,000 | 24,000 | 282 | 48 |
| 2012-04-03 | 28,500 | 28,500 | 26,000 | 26,200 | 341 | 52.40 |
| 2012-04-02 | 25,500 | 30,050 | 25,500 | 29,100 | 1,279 | 58.20 |
| 2012-03-30 | 24,790 | 28,700 | 24,290 | 25,040 | 248 | 50.08 |
| 2012-03-29 | 23,050 | 24,000 | 23,050 | 23,950 | 9 | 47.90 |
| 2012-03-28 | 24,000 | 24,000 | 23,100 | 23,280 | 9 | 46.56 |
| 2012-03-27 | 22,810 | 24,500 | 22,810 | 24,400 | 19 | 48.80 |
| 2012-03-26 | 23,780 | 23,780 | 23,100 | 23,100 | 7 | 46.20 |
| 2012-03-23 | 22,940 | 25,000 | 22,800 | 23,100 | 33 | 46.20 |
| 2012-03-22 | 22,990 | 22,990 | 22,990 | 22,990 | 1 | 45.98 |
| 2012-03-21 | 22,290 | 23,000 | 22,290 | 23,000 | 26 | 46 |
| 2012-03-19 | 22,180 | 22,230 | 22,180 | 22,210 | 14 | 44.42 |
| 2012-03-16 | 22,900 | 22,900 | 22,500 | 22,500 | 31 | 45 |
| 2012-03-15 | 22,510 | 22,880 | 22,510 | 22,550 | 11 | 45.10 |
| 2012-03-14 | 22,840 | 22,840 | 22,600 | 22,600 | 3 | 45.20 |
| 2012-03-13 | 22,750 | 22,840 | 22,750 | 22,840 | 3 | 45.68 |
| 2012-03-09 | 23,000 | 24,000 | 22,510 | 22,510 | 24 | 45.02 |
| 2012-03-08 | 21,640 | 21,640 | 21,640 | 21,640 | 1 | 43.28 |
| 2012-03-07 | 22,000 | 22,000 | 21,700 | 21,700 | 3 | 43.40 |
| 2012-03-06 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 44 |
| 2012-03-05 | 21,850 | 22,350 | 21,850 | 22,350 | 11 | 44.70 |
| 2012-03-02 | 21,710 | 22,800 | 21,710 | 22,120 | 28 | 44.24 |
| 2012-03-01 | 21,720 | 21,750 | 21,720 | 21,750 | 8 | 43.50 |
| 2012-02-29 | 22,550 | 22,600 | 21,360 | 22,000 | 31 | 44 |
| 2012-02-28 | 22,900 | 22,900 | 22,510 | 22,900 | 29 | 45.80 |
| 2012-02-27 | 22,860 | 23,370 | 22,830 | 22,930 | 24 | 45.86 |
| 2012-02-24 | 22,680 | 23,860 | 22,650 | 23,860 | 27 | 47.72 |
| 2012-02-23 | 22,860 | 23,000 | 22,400 | 22,900 | 70 | 45.80 |
| 2012-02-22 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 45.20 |
| 2012-02-21 | 22,600 | 23,050 | 22,560 | 23,050 | 65 | 46.10 |
| 2012-02-20 | 24,000 | 24,200 | 24,000 | 24,100 | 46 | 48.20 |
| 2012-02-17 | 23,200 | 23,700 | 22,900 | 23,700 | 9 | 47.40 |
| 2012-02-16 | 23,020 | 23,200 | 22,800 | 23,200 | 17 | 46.40 |
| 2012-02-15 | 23,600 | 24,900 | 23,300 | 23,300 | 74 | 46.60 |
| 2012-02-14 | 22,550 | 23,000 | 22,490 | 22,630 | 10 | 45.26 |
| 2012-02-13 | 22,990 | 23,000 | 22,140 | 22,140 | 11 | 44.28 |
| 2012-02-10 | 23,000 | 23,000 | 22,250 | 22,990 | 9 | 45.98 |
| 2012-02-09 | 22,190 | 22,250 | 22,030 | 22,250 | 4 | 44.50 |
| 2012-02-08 | 22,190 | 22,190 | 22,190 | 22,190 | 1 | 44.38 |
| 2012-02-07 | 21,910 | 22,010 | 21,910 | 22,010 | 17 | 44.02 |
| 2012-02-06 | 21,820 | 21,820 | 21,820 | 21,820 | 16 | 43.64 |
| 2012-02-03 | 22,100 | 22,100 | 22,100 | 22,100 | 2 | 44.20 |
| 2012-02-01 | 21,800 | 22,490 | 21,410 | 22,400 | 14 | 44.80 |
| 2012-01-31 | 22,590 | 22,590 | 22,100 | 22,100 | 10 | 44.20 |
| 2012-01-30 | 22,450 | 22,450 | 22,450 | 22,450 | 2 | 44.90 |
| 2012-01-27 | 23,800 | 23,800 | 23,100 | 23,100 | 2 | 46.20 |
| 2012-01-26 | 24,000 | 24,000 | 24,000 | 24,000 | 13 | 48 |
| 2012-01-25 | 23,300 | 23,300 | 23,200 | 23,200 | 3 | 46.40 |
| 2012-01-24 | 23,450 | 23,450 | 23,450 | 23,450 | 10 | 46.90 |
| 2012-01-20 | 23,480 | 23,480 | 23,000 | 23,470 | 30 | 46.94 |
| 2012-01-19 | 23,490 | 23,900 | 23,480 | 23,480 | 46 | 46.96 |
| 2012-01-18 | 22,400 | 23,490 | 22,400 | 23,490 | 17 | 46.98 |
| 2012-01-17 | 22,920 | 23,400 | 22,400 | 22,400 | 35 | 44.80 |
| 2012-01-16 | 22,290 | 23,000 | 22,290 | 22,920 | 26 | 45.84 |
| 2012-01-13 | 22,000 | 22,290 | 21,530 | 22,290 | 34 | 44.58 |
| 2012-01-12 | 22,500 | 22,500 | 21,250 | 22,400 | 66 | 44.80 |
| 2012-01-11 | 23,000 | 23,020 | 22,410 | 22,510 | 96 | 45.02 |
| 2012-01-10 | 27,900 | 27,900 | 24,200 | 24,500 | 886 | 49 |
| 2012-01-06 | 22,900 | 22,900 | 22,900 | 22,900 | 19 | 45.80 |
| 2012-01-05 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 37.80 |
| 2012-01-04 | 18,770 | 18,800 | 18,750 | 18,770 | 19 | 37.54 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-06-26]1株→100株