3842 (株)ネクストジェン 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 | 64,200 | 64,300 | 63,500 | 63,700 | 15 | 637 |
| 2012-12-27 | 64,100 | 64,500 | 63,800 | 64,100 | 23 | 641 |
| 2012-12-26 | 66,500 | 66,500 | 64,000 | 64,200 | 58 | 642 |
| 2012-12-25 | 66,800 | 66,900 | 65,000 | 65,900 | 53 | 659 |
| 2012-12-21 | 67,600 | 69,500 | 65,000 | 67,800 | 155 | 678 |
| 2012-12-20 | 64,500 | 67,900 | 64,500 | 67,700 | 51 | 677 |
| 2012-12-19 | 63,500 | 65,100 | 62,800 | 64,400 | 54 | 644 |
| 2012-12-18 | 63,500 | 64,000 | 62,900 | 63,500 | 44 | 635 |
| 2012-12-17 | 64,500 | 64,500 | 63,500 | 63,500 | 38 | 635 |
| 2012-12-14 | 65,000 | 65,800 | 64,500 | 65,000 | 35 | 650 |
| 2012-12-13 | 64,800 | 65,000 | 64,600 | 65,000 | 19 | 650 |
| 2012-12-12 | 64,700 | 65,500 | 64,500 | 64,600 | 31 | 646 |
| 2012-12-11 | 64,300 | 65,000 | 64,100 | 64,500 | 40 | 645 |
| 2012-12-10 | 63,600 | 64,700 | 63,600 | 64,500 | 14 | 645 |
| 2012-12-07 | 64,000 | 64,800 | 63,400 | 64,000 | 23 | 640 |
| 2012-12-06 | 65,100 | 65,200 | 63,000 | 64,700 | 46 | 647 |
| 2012-12-05 | 68,900 | 68,900 | 64,200 | 65,500 | 81 | 655 |
| 2012-12-04 | 67,200 | 67,200 | 66,000 | 66,900 | 16 | 669 |
| 2012-12-03 | 70,300 | 70,300 | 67,500 | 67,500 | 52 | 675 |
| 2012-11-30 | 65,000 | 70,000 | 65,000 | 69,300 | 159 | 693 |
| 2012-11-29 | 64,700 | 65,700 | 64,600 | 65,000 | 15 | 650 |
| 2012-11-28 | 65,000 | 67,000 | 64,700 | 64,700 | 73 | 647 |
| 2012-11-27 | 63,000 | 65,000 | 62,300 | 65,000 | 64 | 650 |
| 2012-11-26 | 63,300 | 63,400 | 62,200 | 63,300 | 46 | 633 |
| 2012-11-22 | 63,400 | 63,400 | 62,100 | 63,100 | 60 | 631 |
| 2012-11-21 | 64,000 | 64,000 | 62,800 | 63,300 | 89 | 633 |
| 2012-11-20 | 65,100 | 66,000 | 64,000 | 64,000 | 26 | 640 |
| 2012-11-19 | 65,000 | 67,400 | 63,700 | 65,000 | 51 | 650 |
| 2012-11-16 | 63,600 | 64,700 | 63,000 | 63,900 | 81 | 639 |
| 2012-11-15 | 62,300 | 64,500 | 62,300 | 64,500 | 77 | 645 |
| 2012-11-14 | 62,100 | 63,000 | 62,100 | 62,700 | 35 | 627 |
| 2012-11-13 | 63,000 | 63,400 | 62,100 | 62,500 | 98 | 625 |
| 2012-11-12 | 63,100 | 63,900 | 62,500 | 63,400 | 69 | 634 |
| 2012-11-09 | 66,500 | 66,500 | 63,400 | 64,400 | 190 | 644 |
| 2012-11-08 | 67,100 | 68,900 | 65,100 | 66,000 | 173 | 660 |
| 2012-11-07 | 69,600 | 69,900 | 66,600 | 66,600 | 272 | 666 |
| 2012-11-06 | 70,200 | 72,600 | 69,200 | 70,200 | 286 | 702 |
| 2012-11-05 | 73,300 | 73,300 | 68,800 | 70,200 | 1,298 | 702 |
| 2012-11-02 | 82,000 | 84,800 | 80,000 | 83,800 | 332 | 838 |
| 2012-11-01 | 86,800 | 87,000 | 80,300 | 80,500 | 971 | 805 |
| 2012-10-31 | 93,900 | 93,900 | 89,200 | 93,900 | 1,897 | 939 |
| 2012-10-30 | 69,400 | 78,900 | 69,400 | 78,900 | 197 | 789 |
| 2012-10-29 | 67,500 | 69,000 | 67,000 | 68,900 | 38 | 689 |
| 2012-10-26 | 64,200 | 72,900 | 64,200 | 66,600 | 236 | 666 |
| 2012-10-25 | 64,800 | 65,000 | 64,400 | 64,400 | 20 | 644 |
| 2012-10-24 | 67,000 | 67,000 | 64,000 | 64,000 | 62 | 640 |
| 2012-10-23 | 64,500 | 66,000 | 63,500 | 65,000 | 39 | 650 |
| 2012-10-22 | 63,700 | 65,000 | 63,700 | 64,000 | 24 | 640 |
| 2012-10-19 | 62,900 | 64,200 | 62,900 | 64,200 | 7 | 642 |
| 2012-10-18 | 64,500 | 65,000 | 62,700 | 63,900 | 9 | 639 |
| 2012-10-17 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 625 |
| 2012-10-16 | 63,300 | 63,300 | 61,400 | 62,000 | 17 | 620 |
| 2012-10-15 | 63,200 | 63,500 | 62,900 | 63,500 | 21 | 635 |
| 2012-10-12 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 630 |
| 2012-10-11 | 62,500 | 62,600 | 62,500 | 62,600 | 5 | 626 |
| 2012-10-10 | 63,600 | 64,500 | 63,100 | 64,500 | 12 | 645 |
| 2012-10-09 | 64,100 | 64,100 | 63,800 | 63,800 | 4 | 638 |
| 2012-10-05 | 63,800 | 65,000 | 63,100 | 65,000 | 24 | 650 |
| 2012-10-04 | 61,500 | 63,000 | 61,500 | 63,000 | 5 | 630 |
| 2012-10-03 | 61,000 | 62,500 | 61,000 | 62,500 | 19 | 625 |
| 2012-10-02 | 61,500 | 62,900 | 61,500 | 62,900 | 6 | 629 |
| 2012-10-01 | 60,600 | 61,000 | 60,500 | 60,800 | 16 | 608 |
| 2012-09-28 | 62,000 | 62,500 | 61,000 | 61,200 | 18 | 612 |
| 2012-09-27 | 65,000 | 65,000 | 63,000 | 63,000 | 3 | 630 |
| 2012-09-26 | 66,000 | 66,000 | 64,500 | 64,500 | 7 | 645 |
| 2012-09-25 | 63,200 | 66,700 | 63,200 | 64,000 | 12 | 640 |
| 2012-09-24 | 65,300 | 65,300 | 65,200 | 65,200 | 2 | 652 |
| 2012-09-21 | 66,700 | 66,900 | 66,200 | 66,900 | 7 | 669 |
| 2012-09-20 | 67,100 | 68,000 | 66,700 | 66,700 | 6 | 667 |
| 2012-09-19 | 69,000 | 69,000 | 66,300 | 67,000 | 17 | 670 |
| 2012-09-18 | 68,600 | 69,000 | 66,300 | 68,200 | 30 | 682 |
| 2012-09-14 | 63,500 | 69,200 | 63,500 | 69,000 | 33 | 690 |
| 2012-09-13 | 63,000 | 63,000 | 62,800 | 62,800 | 4 | 628 |
| 2012-09-12 | 60,500 | 62,000 | 60,500 | 62,000 | 18 | 620 |
| 2012-09-11 | 65,500 | 65,500 | 62,500 | 62,500 | 2 | 625 |
| 2012-09-10 | 65,400 | 65,400 | 63,000 | 64,200 | 13 | 642 |
| 2012-09-07 | 64,000 | 64,000 | 63,000 | 63,000 | 3 | 630 |
| 2012-09-06 | 63,400 | 63,400 | 62,000 | 62,000 | 4 | 620 |
| 2012-09-05 | 64,200 | 64,500 | 62,400 | 62,400 | 24 | 624 |
| 2012-09-04 | 62,000 | 65,000 | 62,000 | 65,000 | 25 | 650 |
| 2012-09-03 | 63,000 | 64,000 | 61,800 | 62,000 | 25 | 620 |
| 2012-08-31 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2012-08-30 | 63,500 | 64,000 | 61,000 | 64,000 | 30 | 640 |
| 2012-08-28 | 63,000 | 63,000 | 63,000 | 63,000 | 30 | 630 |
| 2012-08-27 | 64,400 | 64,500 | 62,000 | 64,500 | 19 | 645 |
| 2012-08-24 | 62,100 | 62,600 | 60,600 | 62,500 | 56 | 625 |
| 2012-08-23 | 63,700 | 63,900 | 63,700 | 63,900 | 3 | 639 |
| 2012-08-22 | 63,900 | 64,000 | 61,900 | 62,900 | 35 | 629 |
| 2012-08-21 | 64,400 | 64,400 | 63,900 | 63,900 | 4 | 639 |
| 2012-08-20 | 61,000 | 65,000 | 61,000 | 64,900 | 23 | 649 |
| 2012-08-17 | 61,000 | 61,300 | 61,000 | 61,300 | 6 | 613 |
| 2012-08-16 | 60,000 | 60,100 | 60,000 | 60,000 | 3 | 600 |
| 2012-08-15 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2012-08-14 | 60,500 | 61,500 | 60,200 | 60,200 | 14 | 602 |
| 2012-08-13 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 625 |
| 2012-08-10 | 60,600 | 61,500 | 59,500 | 59,500 | 34 | 595 |
| 2012-08-09 | 60,500 | 61,000 | 60,000 | 60,500 | 21 | 605 |
| 2012-08-08 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2012-08-07 | 60,100 | 61,000 | 59,600 | 61,000 | 18 | 610 |
| 2012-08-06 | 61,200 | 61,200 | 60,000 | 60,200 | 26 | 602 |
| 2012-08-03 | 61,700 | 63,300 | 61,200 | 61,200 | 22 | 612 |
| 2012-08-02 | 62,000 | 64,300 | 62,000 | 64,300 | 7 | 643 |
| 2012-08-01 | 62,000 | 62,000 | 60,700 | 60,700 | 15 | 607 |
| 2012-07-31 | 62,000 | 63,800 | 61,200 | 63,800 | 12 | 638 |
| 2012-07-30 | 62,400 | 62,400 | 61,100 | 62,000 | 9 | 620 |
| 2012-07-27 | 62,000 | 62,400 | 61,400 | 62,400 | 8 | 624 |
| 2012-07-26 | 60,100 | 60,600 | 60,100 | 60,600 | 11 | 606 |
| 2012-07-25 | 64,000 | 64,000 | 58,100 | 58,200 | 65 | 582 |
| 2012-07-24 | 64,000 | 65,000 | 62,100 | 64,100 | 21 | 641 |
| 2012-07-23 | 69,700 | 69,800 | 63,500 | 66,700 | 20 | 667 |
| 2012-07-20 | 71,900 | 71,900 | 69,700 | 69,700 | 8 | 697 |
| 2012-07-19 | 70,500 | 70,500 | 68,800 | 70,500 | 52 | 705 |
| 2012-07-18 | 70,900 | 72,500 | 70,900 | 72,000 | 19 | 720 |
| 2012-07-17 | 70,000 | 70,000 | 69,400 | 69,400 | 4 | 694 |
| 2012-07-13 | 68,500 | 68,800 | 68,500 | 68,800 | 7 | 688 |
| 2012-07-12 | 69,000 | 69,100 | 66,000 | 68,000 | 38 | 680 |
| 2012-07-11 | 70,800 | 71,000 | 68,900 | 68,900 | 7 | 689 |
| 2012-07-10 | 71,700 | 73,900 | 71,000 | 71,100 | 46 | 711 |
| 2012-07-09 | 71,900 | 71,900 | 69,900 | 71,000 | 17 | 710 |
| 2012-07-06 | 70,000 | 71,700 | 70,000 | 71,000 | 27 | 710 |
| 2012-07-05 | 68,100 | 68,500 | 68,100 | 68,500 | 4 | 685 |
| 2012-07-04 | 69,000 | 69,000 | 68,100 | 68,100 | 4 | 681 |
| 2012-07-03 | 69,800 | 70,100 | 67,100 | 69,800 | 52 | 698 |
| 2012-07-02 | 71,400 | 71,400 | 69,600 | 69,700 | 22 | 697 |
| 2012-06-29 | 70,700 | 72,100 | 70,000 | 70,500 | 23 | 705 |
| 2012-06-28 | 71,500 | 71,800 | 68,900 | 71,000 | 76 | 710 |
| 2012-06-27 | 71,700 | 76,500 | 70,600 | 70,600 | 125 | 706 |
| 2012-06-26 | 74,900 | 74,900 | 70,100 | 70,600 | 73 | 706 |
| 2012-06-25 | 80,000 | 82,100 | 72,100 | 75,000 | 169 | 750 |
| 2012-06-22 | 71,500 | 76,000 | 71,500 | 76,000 | 97 | 760 |
| 2012-06-21 | 69,500 | 71,400 | 67,000 | 69,900 | 27 | 699 |
| 2012-06-20 | 63,800 | 70,000 | 63,800 | 67,000 | 50 | 670 |
| 2012-06-19 | 61,900 | 64,800 | 61,900 | 64,800 | 13 | 648 |
| 2012-06-18 | 60,100 | 63,000 | 60,100 | 63,000 | 6 | 630 |
| 2012-06-15 | 60,500 | 60,500 | 59,600 | 59,900 | 21 | 599 |
| 2012-06-14 | 65,000 | 65,000 | 61,500 | 61,500 | 23 | 615 |
| 2012-06-13 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2012-06-12 | 65,000 | 65,000 | 63,000 | 64,500 | 9 | 645 |
| 2012-06-11 | 63,000 | 65,500 | 63,000 | 65,000 | 14 | 650 |
| 2012-06-08 | 61,600 | 63,300 | 61,100 | 63,300 | 10 | 633 |
| 2012-06-07 | 63,000 | 63,000 | 61,600 | 61,600 | 4 | 616 |
| 2012-06-06 | 62,800 | 63,200 | 62,800 | 63,200 | 3 | 632 |
| 2012-06-05 | 60,000 | 61,000 | 60,000 | 61,000 | 5 | 610 |
| 2012-06-04 | 59,500 | 62,900 | 59,400 | 61,900 | 23 | 619 |
| 2012-06-01 | 62,700 | 62,800 | 59,800 | 59,800 | 33 | 598 |
| 2012-05-31 | 63,100 | 64,400 | 62,600 | 64,400 | 10 | 644 |
| 2012-05-30 | 64,500 | 66,000 | 64,500 | 65,500 | 27 | 655 |
| 2012-05-29 | 60,000 | 62,500 | 60,000 | 62,500 | 7 | 625 |
| 2012-05-28 | 59,600 | 62,400 | 59,000 | 59,000 | 17 | 590 |
| 2012-05-25 | 57,800 | 58,100 | 57,800 | 57,800 | 10 | 578 |
| 2012-05-24 | 59,000 | 59,800 | 58,000 | 59,800 | 15 | 598 |
| 2012-05-23 | 59,800 | 59,800 | 59,600 | 59,600 | 12 | 596 |
| 2012-05-22 | 61,100 | 61,100 | 60,100 | 60,100 | 7 | 601 |
| 2012-05-21 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2012-05-18 | 61,100 | 61,100 | 59,700 | 60,500 | 38 | 605 |
| 2012-05-17 | 58,000 | 62,400 | 58,000 | 62,400 | 14 | 624 |
| 2012-05-16 | 56,000 | 58,400 | 55,000 | 57,200 | 25 | 572 |
| 2012-05-15 | 60,000 | 60,000 | 52,000 | 56,600 | 109 | 566 |
| 2012-05-14 | 66,700 | 66,700 | 58,300 | 60,000 | 243 | 600 |
| 2012-05-11 | 70,200 | 70,200 | 68,300 | 68,300 | 17 | 683 |
| 2012-05-10 | 70,200 | 72,000 | 69,500 | 70,100 | 42 | 701 |
| 2012-05-09 | 70,600 | 71,400 | 70,200 | 70,800 | 30 | 708 |
| 2012-05-08 | 70,000 | 72,000 | 69,200 | 69,600 | 23 | 696 |
| 2012-05-07 | 75,800 | 75,800 | 67,000 | 70,200 | 96 | 702 |
| 2012-05-02 | 75,400 | 78,000 | 74,000 | 75,400 | 45 | 754 |
| 2012-05-01 | 80,000 | 80,000 | 74,800 | 74,800 | 17 | 748 |
| 2012-04-27 | 80,000 | 80,800 | 79,000 | 80,700 | 41 | 807 |
| 2012-04-26 | 80,800 | 83,100 | 79,700 | 79,700 | 115 | 797 |
| 2012-04-25 | 79,200 | 80,100 | 78,000 | 80,000 | 25 | 800 |
| 2012-04-24 | 77,700 | 79,500 | 77,700 | 79,000 | 20 | 790 |
| 2012-04-23 | 77,000 | 77,700 | 75,600 | 77,700 | 12 | 777 |
| 2012-04-20 | 78,500 | 78,500 | 76,900 | 78,000 | 10 | 780 |
| 2012-04-19 | 76,000 | 78,700 | 76,000 | 78,500 | 16 | 785 |
| 2012-04-18 | 76,000 | 77,700 | 75,200 | 77,700 | 23 | 777 |
| 2012-04-17 | 76,400 | 76,400 | 74,700 | 75,300 | 6 | 753 |
| 2012-04-16 | 75,100 | 75,500 | 74,500 | 75,500 | 40 | 755 |
| 2012-04-13 | 76,500 | 78,300 | 75,400 | 76,500 | 41 | 765 |
| 2012-04-12 | 76,000 | 77,000 | 75,600 | 77,000 | 24 | 770 |
| 2012-04-11 | 75,100 | 77,700 | 75,100 | 76,000 | 27 | 760 |
| 2012-04-10 | 76,000 | 78,500 | 76,000 | 76,500 | 25 | 765 |
| 2012-04-09 | 76,000 | 78,500 | 76,000 | 76,100 | 24 | 761 |
| 2012-04-06 | 76,100 | 78,500 | 76,000 | 77,500 | 10 | 775 |
| 2012-04-05 | 77,500 | 77,500 | 75,500 | 75,500 | 11 | 755 |
| 2012-04-04 | 78,100 | 79,500 | 77,300 | 77,500 | 43 | 775 |
| 2012-04-03 | 77,700 | 80,000 | 75,500 | 80,000 | 87 | 800 |
| 2012-04-02 | 77,000 | 79,800 | 77,000 | 78,400 | 13 | 784 |
| 2012-03-30 | 79,200 | 80,000 | 76,500 | 76,500 | 32 | 765 |
| 2012-03-29 | 75,800 | 79,000 | 74,300 | 78,900 | 55 | 789 |
| 2012-03-28 | 73,500 | 75,800 | 73,300 | 75,800 | 30 | 758 |
| 2012-03-27 | 75,000 | 75,800 | 72,600 | 74,600 | 24 | 746 |
| 2012-03-26 | 73,100 | 74,500 | 72,100 | 74,400 | 46 | 744 |
| 2012-03-23 | 71,800 | 72,300 | 71,200 | 72,300 | 24 | 723 |
| 2012-03-22 | 72,400 | 72,800 | 71,200 | 71,600 | 29 | 716 |
| 2012-03-21 | 73,300 | 73,300 | 71,300 | 72,900 | 40 | 729 |
| 2012-03-19 | 70,700 | 72,000 | 70,700 | 71,000 | 18 | 710 |
| 2012-03-16 | 71,800 | 71,800 | 70,800 | 70,800 | 10 | 708 |
| 2012-03-15 | 71,300 | 71,300 | 70,600 | 71,000 | 27 | 710 |
| 2012-03-14 | 70,900 | 71,200 | 70,300 | 70,800 | 28 | 708 |
| 2012-03-13 | 72,500 | 72,500 | 70,100 | 70,500 | 28 | 705 |
| 2012-03-12 | 72,500 | 72,500 | 71,000 | 71,500 | 29 | 715 |
| 2012-03-09 | 71,700 | 73,400 | 71,700 | 72,300 | 25 | 723 |
| 2012-03-08 | 70,900 | 72,300 | 70,900 | 71,500 | 18 | 715 |
| 2012-03-07 | 70,900 | 71,200 | 70,200 | 70,700 | 32 | 707 |
| 2012-03-06 | 71,300 | 71,400 | 70,500 | 71,200 | 75 | 712 |
| 2012-03-05 | 75,100 | 75,400 | 74,100 | 74,300 | 23 | 743 |
| 2012-03-02 | 74,900 | 75,800 | 73,500 | 75,100 | 23 | 751 |
| 2012-03-01 | 77,000 | 77,000 | 72,600 | 72,700 | 90 | 727 |
| 2012-02-29 | 79,200 | 80,600 | 77,400 | 77,400 | 41 | 774 |
| 2012-02-28 | 80,100 | 81,000 | 79,400 | 79,700 | 34 | 797 |
| 2012-02-27 | 84,700 | 84,700 | 80,800 | 81,600 | 42 | 816 |
| 2012-02-24 | 80,900 | 85,900 | 80,200 | 82,200 | 214 | 822 |
| 2012-02-23 | 80,000 | 82,000 | 79,500 | 80,900 | 89 | 809 |
| 2012-02-22 | 78,100 | 80,000 | 78,000 | 79,300 | 32 | 793 |
| 2012-02-21 | 80,000 | 80,000 | 77,600 | 79,300 | 40 | 793 |
| 2012-02-20 | 82,500 | 82,500 | 78,700 | 78,900 | 42 | 789 |
| 2012-02-17 | 83,100 | 83,100 | 79,100 | 81,000 | 52 | 810 |
| 2012-02-16 | 79,000 | 82,400 | 77,800 | 80,100 | 49 | 801 |
| 2012-02-15 | 80,500 | 80,500 | 78,500 | 80,000 | 39 | 800 |
| 2012-02-14 | 82,500 | 82,700 | 78,100 | 79,700 | 71 | 797 |
| 2012-02-13 | 78,500 | 82,900 | 77,300 | 82,500 | 145 | 825 |
| 2012-02-10 | 81,800 | 87,200 | 79,500 | 80,000 | 261 | 800 |
| 2012-02-09 | 78,100 | 85,900 | 77,100 | 85,000 | 178 | 850 |
| 2012-02-08 | 82,000 | 88,800 | 78,000 | 79,600 | 370 | 796 |
| 2012-02-07 | 71,000 | 85,200 | 71,000 | 78,500 | 675 | 785 |
| 2012-02-06 | 68,600 | 71,900 | 68,600 | 70,200 | 28 | 702 |
| 2012-02-03 | 65,100 | 69,400 | 65,100 | 69,400 | 54 | 694 |
| 2012-02-02 | 67,500 | 67,500 | 65,000 | 66,100 | 48 | 661 |
| 2012-02-01 | 68,500 | 70,000 | 66,100 | 66,900 | 32 | 669 |
| 2012-01-31 | 70,100 | 72,000 | 68,200 | 69,500 | 87 | 695 |
| 2012-01-30 | 83,000 | 83,000 | 72,400 | 72,400 | 404 | 724 |
| 2012-01-27 | 65,000 | 72,400 | 65,000 | 72,400 | 124 | 724 |
| 2012-01-26 | 61,600 | 62,400 | 61,000 | 62,400 | 28 | 624 |
| 2012-01-25 | 58,700 | 60,600 | 58,700 | 59,900 | 22 | 599 |
| 2012-01-24 | 58,700 | 60,100 | 58,600 | 58,700 | 20 | 587 |
| 2012-01-23 | 58,200 | 59,900 | 58,200 | 59,900 | 5 | 599 |
| 2012-01-20 | 57,900 | 58,700 | 57,900 | 58,700 | 2 | 587 |
| 2012-01-19 | 57,600 | 58,500 | 56,500 | 58,500 | 13 | 585 |
| 2012-01-18 | 56,100 | 57,600 | 56,000 | 57,600 | 10 | 576 |
| 2012-01-17 | 58,100 | 58,100 | 56,000 | 56,000 | 28 | 560 |
| 2012-01-16 | 59,900 | 60,000 | 59,000 | 59,000 | 7 | 590 |
| 2012-01-13 | 60,000 | 60,900 | 59,800 | 59,800 | 15 | 598 |
| 2012-01-12 | 60,900 | 61,200 | 60,900 | 61,200 | 14 | 612 |
| 2012-01-11 | 60,000 | 60,900 | 59,200 | 60,900 | 17 | 609 |
| 2012-01-10 | 63,000 | 63,700 | 60,800 | 60,800 | 16 | 608 |
| 2012-01-06 | 63,700 | 63,700 | 62,100 | 62,500 | 7 | 625 |
| 2012-01-05 | 62,200 | 63,000 | 61,500 | 63,000 | 39 | 630 |
| 2012-01-04 | 61,000 | 61,000 | 59,100 | 60,200 | 13 | 602 |
分割・併合履歴 ： [2013-06-26]1株→100株
