3815 (株)メディア工房 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 | 50,500 | 50,700 | 50,500 | 50,500 | 52 | 252.50 |
| 2012-12-27 | 50,600 | 50,700 | 50,300 | 50,500 | 39 | 252.50 |
| 2012-12-26 | 50,200 | 50,800 | 50,100 | 50,400 | 56 | 252 |
| 2012-12-25 | 50,800 | 50,800 | 50,100 | 50,500 | 94 | 252.50 |
| 2012-12-21 | 51,300 | 51,300 | 50,800 | 50,800 | 39 | 254 |
| 2012-12-20 | 51,300 | 51,300 | 51,300 | 51,300 | 22 | 256.50 |
| 2012-12-19 | 51,500 | 51,500 | 51,200 | 51,200 | 44 | 256 |
| 2012-12-18 | 51,500 | 51,500 | 51,300 | 51,300 | 47 | 256.50 |
| 2012-12-17 | 51,100 | 51,500 | 51,100 | 51,300 | 45 | 256.50 |
| 2012-12-14 | 51,500 | 51,700 | 51,000 | 51,200 | 27 | 256 |
| 2012-12-13 | 51,600 | 51,900 | 51,300 | 51,500 | 59 | 257.50 |
| 2012-12-12 | 51,500 | 51,900 | 51,300 | 51,900 | 15 | 259.50 |
| 2012-12-11 | 51,000 | 51,600 | 51,000 | 51,500 | 27 | 257.50 |
| 2012-12-10 | 51,700 | 51,900 | 50,900 | 51,200 | 191 | 256 |
| 2012-12-07 | 51,400 | 51,400 | 50,700 | 50,800 | 17 | 254 |
| 2012-12-06 | 50,700 | 51,400 | 50,700 | 51,000 | 9 | 255 |
| 2012-12-05 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 255 |
| 2012-12-04 | 51,400 | 51,400 | 51,000 | 51,000 | 11 | 255 |
| 2012-12-03 | 51,200 | 51,500 | 50,900 | 51,000 | 70 | 255 |
| 2012-11-30 | 50,900 | 51,200 | 50,800 | 51,200 | 15 | 256 |
| 2012-11-29 | 50,500 | 51,500 | 50,500 | 51,500 | 10 | 257.50 |
| 2012-11-28 | 50,000 | 51,500 | 50,000 | 50,500 | 49 | 252.50 |
| 2012-11-27 | 51,000 | 51,000 | 50,300 | 50,400 | 16 | 252 |
| 2012-11-26 | 51,200 | 51,500 | 50,100 | 50,200 | 68 | 251 |
| 2012-11-22 | 51,200 | 51,200 | 50,600 | 51,000 | 99 | 255 |
| 2012-11-21 | 50,500 | 51,000 | 50,300 | 50,600 | 101 | 253 |
| 2012-11-20 | 51,200 | 51,200 | 50,200 | 50,900 | 107 | 254.50 |
| 2012-11-19 | 49,500 | 51,000 | 49,000 | 51,000 | 182 | 255 |
| 2012-11-16 | 48,250 | 51,100 | 48,200 | 49,600 | 751 | 248 |
| 2012-11-15 | 47,250 | 48,000 | 47,100 | 48,000 | 177 | 240 |
| 2012-11-14 | 46,800 | 47,000 | 46,700 | 46,700 | 14 | 233.50 |
| 2012-11-13 | 47,000 | 47,000 | 46,100 | 46,800 | 58 | 234 |
| 2012-11-12 | 46,300 | 47,500 | 46,300 | 47,000 | 18 | 235 |
| 2012-11-09 | 46,100 | 46,350 | 46,100 | 46,250 | 10 | 231.25 |
| 2012-11-08 | 46,100 | 46,150 | 45,800 | 46,150 | 39 | 230.75 |
| 2012-11-07 | 46,000 | 46,350 | 45,800 | 46,100 | 53 | 230.50 |
| 2012-11-06 | 45,900 | 46,000 | 45,600 | 45,850 | 85 | 229.25 |
| 2012-11-05 | 46,000 | 46,000 | 45,600 | 45,700 | 38 | 228.50 |
| 2012-11-02 | 46,050 | 47,000 | 45,700 | 45,700 | 92 | 228.50 |
| 2012-11-01 | 46,300 | 46,300 | 46,050 | 46,150 | 9 | 230.75 |
| 2012-10-31 | 46,150 | 46,500 | 46,050 | 46,300 | 39 | 231.50 |
| 2012-10-30 | 46,400 | 46,700 | 46,300 | 46,300 | 76 | 231.50 |
| 2012-10-29 | 46,000 | 46,300 | 45,250 | 46,300 | 20 | 231.50 |
| 2012-10-26 | 46,200 | 47,400 | 45,500 | 45,500 | 51 | 227.50 |
| 2012-10-25 | 47,200 | 47,200 | 46,200 | 46,200 | 28 | 231 |
| 2012-10-24 | 46,100 | 47,900 | 46,100 | 47,200 | 45 | 236 |
| 2012-10-23 | 45,600 | 46,950 | 45,600 | 46,350 | 56 | 231.75 |
| 2012-10-22 | 45,900 | 45,900 | 45,400 | 45,600 | 13 | 228 |
| 2012-10-19 | 44,050 | 45,950 | 44,050 | 45,950 | 26 | 229.75 |
| 2012-10-18 | 44,200 | 44,200 | 44,000 | 44,050 | 35 | 220.25 |
| 2012-10-17 | 44,550 | 44,650 | 44,200 | 44,300 | 39 | 221.50 |
| 2012-10-16 | 43,400 | 43,850 | 43,100 | 43,850 | 45 | 219.25 |
| 2012-10-15 | 44,800 | 44,850 | 43,850 | 44,100 | 56 | 220.50 |
| 2012-10-12 | 45,100 | 45,550 | 45,000 | 45,150 | 33 | 225.75 |
| 2012-10-11 | 45,500 | 46,000 | 45,100 | 45,100 | 19 | 225.50 |
| 2012-10-10 | 45,500 | 45,600 | 45,400 | 45,500 | 15 | 227.50 |
| 2012-10-09 | 45,900 | 45,900 | 45,450 | 45,750 | 14 | 228.75 |
| 2012-10-05 | 45,650 | 46,200 | 45,350 | 45,400 | 62 | 227 |
| 2012-10-04 | 45,300 | 45,800 | 45,150 | 45,300 | 27 | 226.50 |
| 2012-10-03 | 45,500 | 45,500 | 45,150 | 45,150 | 25 | 225.75 |
| 2012-10-02 | 45,500 | 45,500 | 45,050 | 45,050 | 19 | 225.25 |
| 2012-10-01 | 45,950 | 45,950 | 45,500 | 45,700 | 16 | 228.50 |
| 2012-09-28 | 46,400 | 46,400 | 45,950 | 45,950 | 16 | 229.75 |
| 2012-09-27 | 45,250 | 45,950 | 45,250 | 45,950 | 40 | 229.75 |
| 2012-09-26 | 45,500 | 45,950 | 45,350 | 45,950 | 43 | 229.75 |
| 2012-09-25 | 46,250 | 46,250 | 45,500 | 45,550 | 111 | 227.75 |
| 2012-09-24 | 47,250 | 47,250 | 46,400 | 46,400 | 67 | 232 |
| 2012-09-21 | 47,450 | 47,450 | 47,150 | 47,150 | 50 | 235.75 |
| 2012-09-20 | 47,650 | 47,700 | 47,250 | 47,250 | 38 | 236.25 |
| 2012-09-19 | 47,850 | 47,900 | 47,250 | 47,650 | 92 | 238.25 |
| 2012-09-18 | 47,650 | 47,850 | 47,350 | 47,850 | 49 | 239.25 |
| 2012-09-14 | 47,350 | 47,800 | 47,350 | 47,700 | 23 | 238.50 |
| 2012-09-13 | 47,600 | 47,650 | 47,100 | 47,650 | 41 | 238.25 |
| 2012-09-12 | 48,000 | 48,000 | 47,650 | 47,800 | 26 | 239 |
| 2012-09-11 | 48,100 | 48,100 | 48,100 | 48,100 | 5 | 240.50 |
| 2012-09-10 | 48,200 | 48,200 | 47,000 | 48,100 | 74 | 240.50 |
| 2012-09-07 | 48,250 | 48,500 | 47,850 | 48,000 | 57 | 240 |
| 2012-09-06 | 47,800 | 48,250 | 47,550 | 47,850 | 14 | 239.25 |
| 2012-09-05 | 48,300 | 48,750 | 47,950 | 47,950 | 33 | 239.75 |
| 2012-09-04 | 49,900 | 49,900 | 48,100 | 48,150 | 26 | 240.75 |
| 2012-09-03 | 48,150 | 49,900 | 47,750 | 49,600 | 73 | 248 |
| 2012-08-31 | 48,500 | 49,200 | 48,300 | 49,200 | 91 | 246 |
| 2012-08-30 | 51,000 | 51,000 | 49,800 | 49,900 | 116 | 249.50 |
| 2012-08-29 | 50,800 | 51,700 | 49,900 | 51,300 | 262 | 256.50 |
| 2012-08-28 | 53,600 | 55,800 | 53,600 | 55,800 | 191 | 279 |
| 2012-08-27 | 53,100 | 54,300 | 53,100 | 54,100 | 141 | 270.50 |
| 2012-08-24 | 52,900 | 53,700 | 52,900 | 53,700 | 57 | 268.50 |
| 2012-08-23 | 54,000 | 54,500 | 53,300 | 53,900 | 107 | 269.50 |
| 2012-08-22 | 54,500 | 54,800 | 54,500 | 54,500 | 77 | 272.50 |
| 2012-08-21 | 54,700 | 55,000 | 54,300 | 54,300 | 37 | 271.50 |
| 2012-08-20 | 54,000 | 54,800 | 53,700 | 54,700 | 66 | 273.50 |
| 2012-08-17 | 53,900 | 54,400 | 53,300 | 54,200 | 47 | 271 |
| 2012-08-16 | 53,400 | 54,000 | 53,100 | 53,500 | 71 | 267.50 |
| 2012-08-15 | 53,000 | 53,400 | 52,800 | 53,400 | 50 | 267 |
| 2012-08-14 | 52,600 | 52,900 | 52,500 | 52,900 | 22 | 264.50 |
| 2012-08-13 | 52,400 | 52,600 | 52,400 | 52,600 | 16 | 263 |
| 2012-08-10 | 52,400 | 52,800 | 52,400 | 52,400 | 31 | 262 |
| 2012-08-09 | 52,300 | 52,700 | 52,300 | 52,600 | 13 | 263 |
| 2012-08-08 | 53,500 | 53,500 | 53,000 | 53,300 | 54 | 266.50 |
| 2012-08-07 | 53,000 | 53,900 | 51,600 | 53,200 | 75 | 266 |
| 2012-08-06 | 53,700 | 53,700 | 53,200 | 53,600 | 116 | 268 |
| 2012-08-03 | 51,400 | 52,800 | 50,900 | 52,800 | 47 | 264 |
| 2012-08-02 | 52,300 | 52,300 | 51,400 | 51,500 | 29 | 257.50 |
| 2012-08-01 | 52,600 | 52,600 | 52,000 | 52,200 | 14 | 261 |
| 2012-07-31 | 52,500 | 52,500 | 52,200 | 52,400 | 46 | 262 |
| 2012-07-30 | 51,300 | 52,400 | 51,200 | 52,400 | 41 | 262 |
| 2012-07-27 | 52,000 | 52,100 | 51,500 | 52,000 | 30 | 260 |
| 2012-07-26 | 49,100 | 51,600 | 49,100 | 50,500 | 45 | 252.50 |
| 2012-07-25 | 51,100 | 51,100 | 48,900 | 48,900 | 93 | 244.50 |
| 2012-07-24 | 52,000 | 52,000 | 51,200 | 51,300 | 36 | 256.50 |
| 2012-07-23 | 52,700 | 52,700 | 52,000 | 52,100 | 63 | 260.50 |
| 2012-07-20 | 53,200 | 53,200 | 52,300 | 52,800 | 67 | 264 |
| 2012-07-19 | 52,500 | 52,900 | 52,400 | 52,800 | 18 | 264 |
| 2012-07-18 | 53,000 | 53,700 | 52,500 | 52,500 | 42 | 262.50 |
| 2012-07-17 | 51,600 | 52,600 | 51,600 | 52,000 | 70 | 260 |
| 2012-07-13 | 55,100 | 55,100 | 50,100 | 51,500 | 370 | 257.50 |
| 2012-07-12 | 56,000 | 56,600 | 56,000 | 56,000 | 37 | 280 |
| 2012-07-11 | 56,000 | 56,300 | 55,000 | 55,800 | 53 | 279 |
| 2012-07-10 | 55,700 | 55,700 | 54,700 | 54,800 | 18 | 274 |
| 2012-07-09 | 55,700 | 55,700 | 54,500 | 55,300 | 50 | 276.50 |
| 2012-07-06 | 56,100 | 56,400 | 56,100 | 56,100 | 9 | 280.50 |
| 2012-07-05 | 56,600 | 56,600 | 56,200 | 56,200 | 54 | 281 |
| 2012-07-04 | 56,400 | 56,800 | 56,200 | 56,800 | 89 | 284 |
| 2012-07-03 | 56,600 | 56,600 | 56,000 | 56,400 | 45 | 282 |
| 2012-07-02 | 56,700 | 56,700 | 55,700 | 55,900 | 67 | 279.50 |
| 2012-06-29 | 55,400 | 56,400 | 55,400 | 56,300 | 47 | 281.50 |
| 2012-06-28 | 54,700 | 55,800 | 54,300 | 55,800 | 43 | 279 |
| 2012-06-27 | 55,400 | 55,400 | 52,900 | 54,200 | 38 | 271 |
| 2012-06-26 | 55,200 | 56,600 | 54,600 | 54,900 | 88 | 274.50 |
| 2012-06-25 | 55,900 | 56,000 | 55,000 | 55,300 | 75 | 276.50 |
| 2012-06-22 | 52,800 | 56,400 | 52,800 | 55,900 | 189 | 279.50 |
| 2012-06-21 | 52,700 | 53,500 | 52,600 | 53,400 | 45 | 267 |
| 2012-06-20 | 52,500 | 53,300 | 52,100 | 52,600 | 37 | 263 |
| 2012-06-19 | 52,400 | 52,600 | 51,900 | 52,000 | 14 | 260 |
| 2012-06-18 | 51,100 | 52,500 | 51,100 | 52,400 | 52 | 262 |
| 2012-06-15 | 49,900 | 50,500 | 49,850 | 50,500 | 24 | 252.50 |
| 2012-06-14 | 49,900 | 50,000 | 49,850 | 49,850 | 4 | 249.25 |
| 2012-06-13 | 50,000 | 50,000 | 49,900 | 49,900 | 10 | 249.50 |
| 2012-06-12 | 49,150 | 49,900 | 49,150 | 49,900 | 12 | 249.50 |
| 2012-06-11 | 49,600 | 50,000 | 49,300 | 49,350 | 24 | 246.75 |
| 2012-06-08 | 50,000 | 50,000 | 49,600 | 49,600 | 5 | 248 |
| 2012-06-07 | 48,700 | 50,200 | 48,700 | 50,000 | 22 | 250 |
| 2012-06-06 | 48,400 | 48,500 | 48,000 | 48,100 | 25 | 240.50 |
| 2012-06-05 | 47,750 | 48,000 | 47,750 | 48,000 | 11 | 240 |
| 2012-06-04 | 48,700 | 48,700 | 47,800 | 47,800 | 49 | 239 |
| 2012-06-01 | 49,600 | 49,650 | 49,150 | 49,150 | 20 | 245.75 |
| 2012-05-31 | 49,600 | 49,600 | 49,100 | 49,200 | 8 | 246 |
| 2012-05-30 | 49,950 | 50,400 | 49,600 | 50,000 | 19 | 250 |
| 2012-05-29 | 50,800 | 50,800 | 50,000 | 50,500 | 7 | 252.50 |
| 2012-05-28 | 50,000 | 50,000 | 49,600 | 50,000 | 12 | 250 |
| 2012-05-25 | 49,400 | 49,450 | 49,000 | 49,450 | 17 | 247.25 |
| 2012-05-24 | 49,300 | 49,700 | 48,900 | 49,700 | 17 | 248.50 |
| 2012-05-23 | 51,000 | 51,000 | 49,550 | 49,550 | 42 | 247.75 |
| 2012-05-22 | 50,600 | 51,000 | 50,600 | 50,800 | 20 | 254 |
| 2012-05-21 | 50,200 | 50,600 | 49,950 | 50,400 | 25 | 252 |
| 2012-05-18 | 50,900 | 50,900 | 50,100 | 50,100 | 23 | 250.50 |
| 2012-05-17 | 50,100 | 50,800 | 50,100 | 50,800 | 25 | 254 |
| 2012-05-16 | 50,900 | 50,900 | 50,100 | 50,300 | 69 | 251.50 |
| 2012-05-15 | 53,000 | 53,100 | 50,700 | 50,900 | 145 | 254.50 |
| 2012-05-14 | 53,500 | 54,500 | 52,500 | 52,500 | 204 | 262.50 |
| 2012-05-11 | 51,000 | 53,400 | 50,800 | 52,500 | 168 | 262.50 |
| 2012-05-10 | 49,800 | 51,100 | 49,600 | 51,100 | 116 | 255.50 |
| 2012-05-09 | 51,300 | 51,300 | 50,100 | 50,300 | 74 | 251.50 |
| 2012-05-08 | 52,100 | 52,800 | 52,000 | 52,200 | 41 | 261 |
| 2012-05-07 | 53,200 | 53,300 | 52,500 | 52,500 | 183 | 262.50 |
| 2012-05-02 | 52,800 | 53,500 | 52,800 | 53,500 | 63 | 267.50 |
| 2012-05-01 | 52,600 | 53,400 | 52,600 | 52,800 | 64 | 264 |
| 2012-04-27 | 52,500 | 53,200 | 52,500 | 52,600 | 42 | 263 |
| 2012-04-26 | 52,900 | 53,200 | 52,000 | 52,400 | 87 | 262 |
| 2012-04-25 | 52,000 | 52,100 | 51,300 | 52,100 | 69 | 260.50 |
| 2012-04-24 | 52,700 | 52,700 | 51,600 | 51,600 | 80 | 258 |
| 2012-04-23 | 53,000 | 53,200 | 52,500 | 53,000 | 62 | 265 |
| 2012-04-20 | 51,800 | 53,100 | 51,800 | 52,500 | 55 | 262.50 |
| 2012-04-19 | 51,800 | 52,400 | 51,700 | 51,900 | 48 | 259.50 |
| 2012-04-18 | 52,000 | 52,700 | 51,300 | 51,500 | 101 | 257.50 |
| 2012-04-17 | 50,800 | 52,500 | 50,800 | 52,300 | 192 | 261.50 |
| 2012-04-16 | 55,300 | 56,000 | 52,500 | 52,800 | 432 | 264 |
| 2012-04-13 | 57,700 | 59,900 | 57,700 | 58,300 | 151 | 291.50 |
| 2012-04-12 | 59,000 | 59,100 | 57,800 | 57,800 | 83 | 289 |
| 2012-04-11 | 58,100 | 59,200 | 57,900 | 58,800 | 102 | 294 |
| 2012-04-10 | 60,400 | 60,900 | 59,400 | 59,400 | 104 | 297 |
| 2012-04-09 | 60,900 | 60,900 | 59,800 | 60,600 | 38 | 303 |
| 2012-04-06 | 60,200 | 61,000 | 59,300 | 60,100 | 115 | 300.50 |
| 2012-04-05 | 59,000 | 60,700 | 59,000 | 60,000 | 135 | 300 |
| 2012-04-04 | 61,100 | 61,600 | 59,800 | 59,900 | 137 | 299.50 |
| 2012-04-03 | 61,700 | 61,900 | 60,000 | 60,100 | 136 | 300.50 |
| 2012-04-02 | 61,200 | 61,700 | 60,700 | 61,500 | 142 | 307.50 |
| 2012-03-30 | 59,800 | 60,500 | 59,100 | 60,200 | 140 | 301 |
| 2012-03-29 | 57,900 | 59,600 | 57,600 | 59,100 | 105 | 295.50 |
| 2012-03-28 | 57,500 | 57,700 | 57,100 | 57,500 | 47 | 287.50 |
| 2012-03-27 | 57,200 | 57,600 | 56,700 | 57,100 | 28 | 285.50 |
| 2012-03-26 | 56,400 | 58,500 | 56,100 | 56,800 | 158 | 284 |
| 2012-03-23 | 56,100 | 56,500 | 56,000 | 56,300 | 30 | 281.50 |
| 2012-03-22 | 56,300 | 56,900 | 56,100 | 56,400 | 38 | 282 |
| 2012-03-21 | 56,200 | 57,200 | 56,100 | 56,700 | 72 | 283.50 |
| 2012-03-19 | 56,800 | 57,100 | 56,100 | 56,400 | 59 | 282 |
| 2012-03-16 | 56,500 | 56,700 | 56,000 | 56,400 | 41 | 282 |
| 2012-03-15 | 57,200 | 57,200 | 56,300 | 56,500 | 49 | 282.50 |
| 2012-03-14 | 57,900 | 57,900 | 55,900 | 56,900 | 129 | 284.50 |
| 2012-03-13 | 56,000 | 57,000 | 56,000 | 56,900 | 71 | 284.50 |
| 2012-03-12 | 55,700 | 55,900 | 55,100 | 55,900 | 70 | 279.50 |
| 2012-03-09 | 55,700 | 55,800 | 55,000 | 55,400 | 90 | 277 |
| 2012-03-08 | 55,200 | 55,500 | 54,800 | 55,500 | 15 | 277.50 |
| 2012-03-07 | 55,500 | 55,900 | 54,500 | 55,200 | 58 | 276 |
| 2012-03-06 | 57,200 | 57,300 | 54,600 | 55,900 | 116 | 279.50 |
| 2012-03-05 | 58,000 | 58,300 | 56,800 | 56,800 | 185 | 284 |
| 2012-03-02 | 56,700 | 57,500 | 56,700 | 57,400 | 263 | 287 |
| 2012-03-01 | 56,800 | 56,800 | 55,400 | 56,500 | 217 | 282.50 |
| 2012-02-29 | 57,300 | 57,500 | 55,800 | 56,800 | 144 | 284 |
| 2012-02-28 | 56,800 | 57,000 | 55,200 | 57,000 | 211 | 285 |
| 2012-02-27 | 56,400 | 56,800 | 56,100 | 56,800 | 80 | 284 |
| 2012-02-24 | 56,800 | 57,200 | 55,600 | 56,000 | 288 | 280 |
| 2012-02-23 | 55,000 | 56,600 | 53,500 | 56,500 | 467 | 282.50 |
| 2012-02-22 | 52,000 | 52,900 | 51,500 | 52,900 | 97 | 264.50 |
| 2012-02-21 | 51,700 | 52,100 | 51,400 | 51,400 | 52 | 257 |
| 2012-02-20 | 51,700 | 52,300 | 50,900 | 51,600 | 78 | 258 |
| 2012-02-17 | 50,600 | 52,400 | 50,000 | 51,400 | 230 | 257 |
| 2012-02-16 | 51,000 | 51,000 | 50,000 | 50,500 | 44 | 252.50 |
| 2012-02-15 | 50,100 | 51,500 | 50,100 | 51,500 | 80 | 257.50 |
| 2012-02-14 | 49,900 | 50,200 | 49,900 | 50,000 | 42 | 250 |
| 2012-02-13 | 49,900 | 49,900 | 49,100 | 49,700 | 32 | 248.50 |
| 2012-02-10 | 49,100 | 49,850 | 49,000 | 49,850 | 82 | 249.25 |
| 2012-02-09 | 50,600 | 50,600 | 49,600 | 49,800 | 32 | 249 |
| 2012-02-08 | 49,700 | 49,850 | 49,100 | 49,850 | 67 | 249.25 |
| 2012-02-07 | 50,800 | 51,400 | 50,000 | 50,100 | 98 | 250.50 |
| 2012-02-06 | 51,300 | 52,200 | 50,800 | 51,000 | 81 | 255 |
| 2012-02-03 | 51,000 | 51,000 | 50,100 | 50,600 | 21 | 253 |
| 2012-02-02 | 50,200 | 51,000 | 50,200 | 51,000 | 24 | 255 |
| 2012-02-01 | 49,950 | 51,000 | 49,950 | 50,100 | 40 | 250.50 |
| 2012-01-31 | 48,250 | 50,400 | 48,250 | 49,950 | 70 | 249.75 |
| 2012-01-30 | 48,800 | 48,900 | 48,000 | 48,650 | 38 | 243.25 |
| 2012-01-27 | 49,500 | 49,800 | 49,050 | 49,050 | 42 | 245.25 |
| 2012-01-26 | 49,800 | 49,800 | 49,200 | 49,500 | 29 | 247.50 |
| 2012-01-25 | 49,500 | 49,600 | 48,250 | 49,400 | 50 | 247 |
| 2012-01-24 | 49,300 | 49,650 | 49,200 | 49,600 | 17 | 248 |
| 2012-01-23 | 47,800 | 51,200 | 47,000 | 49,300 | 160 | 246.50 |
| 2012-01-20 | 47,400 | 48,000 | 47,000 | 47,800 | 49 | 239 |
| 2012-01-19 | 46,550 | 47,400 | 46,400 | 47,000 | 102 | 235 |
| 2012-01-18 | 46,600 | 47,400 | 46,300 | 46,550 | 83 | 232.75 |
| 2012-01-17 | 47,400 | 47,850 | 45,800 | 47,800 | 142 | 239 |
| 2012-01-16 | 49,800 | 49,800 | 48,000 | 48,100 | 57 | 240.50 |
| 2012-01-13 | 48,800 | 50,000 | 48,200 | 49,600 | 256 | 248 |
| 2012-01-12 | 52,600 | 53,500 | 51,000 | 51,500 | 256 | 257.50 |
| 2012-01-11 | 54,500 | 54,500 | 53,300 | 54,500 | 70 | 272.50 |
| 2012-01-10 | 55,100 | 55,800 | 54,500 | 54,600 | 33 | 273 |
| 2012-01-06 | 56,500 | 56,500 | 54,900 | 55,200 | 69 | 276 |
| 2012-01-05 | 57,000 | 57,000 | 56,700 | 56,800 | 32 | 284 |
| 2012-01-04 | 57,400 | 57,400 | 56,000 | 56,300 | 54 | 281.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-02-26]1株→100株 [2010-08-27]1株→2株
