3851 (株)日本一ソフトウェア 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 | 58,000 | 59,900 | 58,000 | 58,100 | 16 | 290.50 |
| 2012-12-27 | 58,500 | 58,500 | 57,600 | 57,600 | 17 | 288 |
| 2012-12-26 | 59,100 | 59,100 | 58,000 | 58,000 | 14 | 290 |
| 2012-12-25 | 60,000 | 60,000 | 58,300 | 58,900 | 36 | 294.50 |
| 2012-12-21 | 58,600 | 59,700 | 58,000 | 59,700 | 19 | 298.50 |
| 2012-12-20 | 58,600 | 58,600 | 58,000 | 58,500 | 13 | 292.50 |
| 2012-12-19 | 57,900 | 58,600 | 57,900 | 58,600 | 12 | 293 |
| 2012-12-18 | 57,900 | 58,200 | 57,600 | 58,200 | 20 | 291 |
| 2012-12-17 | 57,200 | 57,200 | 56,900 | 57,100 | 5 | 285.50 |
| 2012-12-14 | 58,300 | 58,300 | 57,000 | 57,000 | 12 | 285 |
| 2012-12-13 | 56,400 | 57,600 | 56,400 | 57,600 | 14 | 288 |
| 2012-12-12 | 56,500 | 56,800 | 56,000 | 56,800 | 19 | 284 |
| 2012-12-11 | 56,200 | 56,900 | 55,900 | 55,900 | 47 | 279.50 |
| 2012-12-10 | 57,100 | 57,500 | 56,300 | 56,300 | 29 | 281.50 |
| 2012-12-07 | 57,700 | 58,000 | 57,200 | 57,900 | 16 | 289.50 |
| 2012-12-06 | 58,200 | 58,200 | 57,500 | 58,000 | 13 | 290 |
| 2012-12-05 | 58,600 | 58,600 | 55,600 | 56,700 | 25 | 283.50 |
| 2012-12-04 | 59,000 | 59,000 | 58,000 | 58,100 | 28 | 290.50 |
| 2012-12-03 | 58,500 | 60,000 | 57,500 | 58,400 | 31 | 292 |
| 2012-11-30 | 60,300 | 60,300 | 58,800 | 58,800 | 18 | 294 |
| 2012-11-29 | 61,100 | 61,100 | 58,900 | 59,300 | 18 | 296.50 |
| 2012-11-28 | 60,300 | 61,700 | 58,100 | 58,100 | 23 | 290.50 |
| 2012-11-27 | 60,600 | 60,600 | 59,500 | 60,300 | 18 | 301.50 |
| 2012-11-26 | 62,300 | 62,300 | 60,200 | 60,300 | 20 | 301.50 |
| 2012-11-22 | 61,600 | 62,000 | 61,200 | 62,000 | 9 | 310 |
| 2012-11-21 | 62,300 | 62,400 | 61,500 | 61,800 | 20 | 309 |
| 2012-11-20 | 61,500 | 62,200 | 61,500 | 62,200 | 2 | 311 |
| 2012-11-16 | 60,300 | 61,000 | 60,300 | 60,800 | 19 | 304 |
| 2012-11-15 | 60,000 | 61,500 | 60,000 | 60,800 | 10 | 304 |
| 2012-11-14 | 61,900 | 61,900 | 60,700 | 60,700 | 2 | 303.50 |
| 2012-11-13 | 60,800 | 63,000 | 60,500 | 61,000 | 11 | 305 |
| 2012-11-12 | 62,400 | 62,400 | 61,100 | 61,100 | 39 | 305.50 |
| 2012-11-09 | 62,200 | 63,300 | 62,000 | 63,300 | 16 | 316.50 |
| 2012-11-08 | 61,000 | 63,000 | 60,900 | 63,000 | 20 | 315 |
| 2012-11-07 | 62,600 | 62,600 | 60,600 | 60,800 | 13 | 304 |
| 2012-11-06 | 62,800 | 62,800 | 61,700 | 62,700 | 12 | 313.50 |
| 2012-11-05 | 60,800 | 63,300 | 60,300 | 62,900 | 37 | 314.50 |
| 2012-11-02 | 60,200 | 60,200 | 59,800 | 59,800 | 9 | 299 |
| 2012-11-01 | 59,000 | 61,800 | 59,000 | 60,100 | 30 | 300.50 |
| 2012-10-31 | 59,500 | 59,900 | 59,500 | 59,900 | 8 | 299.50 |
| 2012-10-30 | 59,000 | 59,000 | 58,000 | 58,500 | 22 | 292.50 |
| 2012-10-29 | 59,200 | 59,200 | 59,000 | 59,000 | 4 | 295 |
| 2012-10-26 | 60,500 | 61,000 | 59,200 | 59,200 | 14 | 296 |
| 2012-10-25 | 58,500 | 61,500 | 58,500 | 60,300 | 25 | 301.50 |
| 2012-10-24 | 59,700 | 59,700 | 58,100 | 58,100 | 6 | 290.50 |
| 2012-10-23 | 59,700 | 59,700 | 59,700 | 59,700 | 8 | 298.50 |
| 2012-10-22 | 59,600 | 59,800 | 59,500 | 59,800 | 12 | 299 |
| 2012-10-19 | 58,700 | 58,700 | 58,700 | 58,700 | 4 | 293.50 |
| 2012-10-18 | 57,300 | 58,000 | 57,300 | 58,000 | 13 | 290 |
| 2012-10-17 | 59,000 | 59,000 | 58,900 | 58,900 | 2 | 294.50 |
| 2012-10-16 | 57,700 | 59,400 | 57,500 | 59,400 | 7 | 297 |
| 2012-10-15 | 59,000 | 59,000 | 55,300 | 57,700 | 7 | 288.50 |
| 2012-10-12 | 58,800 | 58,800 | 56,100 | 58,000 | 10 | 290 |
| 2012-10-11 | 59,500 | 59,500 | 58,000 | 58,000 | 9 | 290 |
| 2012-10-10 | 58,800 | 59,900 | 58,100 | 59,900 | 7 | 299.50 |
| 2012-10-09 | 58,200 | 60,000 | 58,200 | 58,800 | 4 | 294 |
| 2012-10-05 | 58,000 | 59,400 | 57,400 | 58,200 | 16 | 291 |
| 2012-10-04 | 59,000 | 60,000 | 59,000 | 60,000 | 6 | 300 |
| 2012-10-02 | 58,000 | 58,000 | 58,000 | 58,000 | 19 | 290 |
| 2012-10-01 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 280 |
| 2012-09-28 | 57,000 | 57,000 | 55,500 | 55,800 | 7 | 279 |
| 2012-09-27 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 280 |
| 2012-09-26 | 55,000 | 56,000 | 54,900 | 56,000 | 17 | 280 |
| 2012-09-25 | 55,400 | 55,400 | 55,400 | 55,400 | 2 | 277 |
| 2012-09-24 | 55,900 | 56,000 | 55,200 | 55,200 | 15 | 276 |
| 2012-09-21 | 57,000 | 57,000 | 56,000 | 56,000 | 20 | 280 |
| 2012-09-20 | 59,900 | 59,900 | 57,000 | 57,000 | 22 | 285 |
| 2012-09-19 | 58,300 | 58,900 | 58,300 | 58,900 | 11 | 294.50 |
| 2012-09-18 | 59,400 | 59,400 | 57,500 | 58,800 | 20 | 294 |
| 2012-09-14 | 55,100 | 58,500 | 55,000 | 58,400 | 44 | 292 |
| 2012-09-13 | 58,000 | 58,000 | 54,300 | 54,300 | 70 | 271.50 |
| 2012-09-12 | 58,000 | 58,000 | 58,000 | 58,000 | 18 | 290 |
| 2012-09-10 | 57,000 | 59,200 | 57,000 | 59,000 | 16 | 295 |
| 2012-09-07 | 59,700 | 59,800 | 58,500 | 58,500 | 7 | 292.50 |
| 2012-09-06 | 58,000 | 59,000 | 58,000 | 59,000 | 16 | 295 |
| 2012-09-05 | 60,000 | 60,700 | 59,000 | 59,000 | 14 | 295 |
| 2012-09-04 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 300 |
| 2012-09-03 | 60,000 | 61,400 | 60,000 | 60,000 | 20 | 300 |
| 2012-08-31 | 60,600 | 61,000 | 60,000 | 60,000 | 7 | 300 |
| 2012-08-30 | 62,000 | 62,000 | 60,600 | 60,600 | 11 | 303 |
| 2012-08-29 | 61,500 | 61,500 | 61,000 | 61,000 | 9 | 305 |
| 2012-08-28 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2012-08-27 | 62,500 | 62,500 | 61,500 | 61,500 | 9 | 307.50 |
| 2012-08-24 | 61,500 | 61,500 | 61,400 | 61,400 | 4 | 307 |
| 2012-08-23 | 61,500 | 61,500 | 61,500 | 61,500 | 8 | 307.50 |
| 2012-08-22 | 61,700 | 62,000 | 61,700 | 62,000 | 6 | 310 |
| 2012-08-21 | 62,500 | 62,500 | 62,500 | 62,500 | 10 | 312.50 |
| 2012-08-20 | 61,300 | 62,100 | 61,300 | 62,100 | 15 | 310.50 |
| 2012-08-17 | 61,100 | 62,200 | 61,100 | 62,200 | 23 | 311 |
| 2012-08-16 | 61,200 | 63,600 | 60,600 | 60,600 | 48 | 303 |
| 2012-08-14 | 61,200 | 62,700 | 61,200 | 62,700 | 7 | 313.50 |
| 2012-08-13 | 63,000 | 63,000 | 60,900 | 60,900 | 34 | 304.50 |
| 2012-08-10 | 62,500 | 63,900 | 62,500 | 63,900 | 4 | 319.50 |
| 2012-08-09 | 61,400 | 62,000 | 61,400 | 61,900 | 6 | 309.50 |
| 2012-08-08 | 60,300 | 63,000 | 60,300 | 63,000 | 19 | 315 |
| 2012-08-07 | 60,800 | 62,500 | 60,800 | 62,000 | 10 | 310 |
| 2012-08-06 | 61,100 | 62,100 | 60,600 | 61,000 | 14 | 305 |
| 2012-08-03 | 61,600 | 61,600 | 61,600 | 61,600 | 4 | 308 |
| 2012-08-02 | 62,700 | 62,700 | 62,700 | 62,700 | 2 | 313.50 |
| 2012-08-01 | 64,000 | 64,000 | 62,500 | 62,700 | 7 | 313.50 |
| 2012-07-31 | 65,100 | 65,100 | 62,000 | 64,000 | 10 | 320 |
| 2012-07-30 | 64,800 | 64,800 | 63,100 | 63,100 | 3 | 315.50 |
| 2012-07-27 | 64,500 | 64,500 | 63,600 | 64,400 | 7 | 322 |
| 2012-07-26 | 62,100 | 64,000 | 62,100 | 64,000 | 5 | 320 |
| 2012-07-25 | 63,500 | 63,600 | 62,100 | 62,500 | 16 | 312.50 |
| 2012-07-24 | 62,100 | 64,000 | 62,100 | 62,600 | 34 | 313 |
| 2012-07-23 | 63,900 | 67,000 | 63,900 | 63,900 | 13 | 319.50 |
| 2012-07-20 | 66,300 | 66,300 | 65,900 | 65,900 | 5 | 329.50 |
| 2012-07-19 | 68,200 | 68,200 | 65,000 | 65,900 | 43 | 329.50 |
| 2012-07-18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 345 |
| 2012-07-13 | 69,200 | 69,200 | 67,200 | 69,000 | 5 | 345 |
| 2012-07-11 | 69,000 | 69,200 | 67,500 | 69,200 | 23 | 346 |
| 2012-07-10 | 70,000 | 70,000 | 68,800 | 70,000 | 7 | 350 |
| 2012-07-09 | 69,000 | 70,000 | 68,600 | 70,000 | 14 | 350 |
| 2012-07-06 | 70,200 | 70,300 | 69,100 | 70,300 | 4 | 351.50 |
| 2012-07-05 | 69,200 | 70,500 | 69,000 | 70,500 | 19 | 352.50 |
| 2012-07-04 | 69,100 | 70,400 | 69,000 | 70,000 | 21 | 350 |
| 2012-07-03 | 70,000 | 70,000 | 69,000 | 69,000 | 26 | 345 |
| 2012-07-02 | 70,500 | 70,500 | 68,200 | 70,300 | 32 | 351.50 |
| 2012-06-29 | 72,500 | 72,700 | 69,100 | 71,000 | 225 | 355 |
| 2012-06-28 | 68,000 | 75,000 | 68,000 | 75,000 | 221 | 375 |
| 2012-06-27 | 68,000 | 68,700 | 65,000 | 65,000 | 22 | 325 |
| 2012-06-26 | 67,400 | 69,500 | 66,700 | 68,500 | 39 | 342.50 |
| 2012-06-25 | 65,500 | 70,800 | 65,500 | 70,800 | 32 | 354 |
| 2012-06-22 | 62,600 | 65,100 | 62,600 | 65,000 | 7 | 325 |
| 2012-06-21 | 63,600 | 64,500 | 63,600 | 64,500 | 5 | 322.50 |
| 2012-06-20 | 64,000 | 64,500 | 64,000 | 64,500 | 7 | 322.50 |
| 2012-06-19 | 63,000 | 63,500 | 63,000 | 63,500 | 6 | 317.50 |
| 2012-06-18 | 63,500 | 63,500 | 63,000 | 63,000 | 3 | 315 |
| 2012-06-15 | 63,000 | 63,000 | 61,800 | 62,400 | 13 | 312 |
| 2012-06-14 | 63,500 | 64,100 | 62,300 | 63,000 | 11 | 315 |
| 2012-06-13 | 64,900 | 64,900 | 63,100 | 63,100 | 11 | 315.50 |
| 2012-06-12 | 65,200 | 65,300 | 63,000 | 63,000 | 26 | 315 |
| 2012-06-11 | 66,300 | 66,500 | 66,200 | 66,300 | 26 | 331.50 |
| 2012-06-08 | 65,900 | 67,700 | 64,600 | 66,500 | 39 | 332.50 |
| 2012-06-07 | 64,000 | 69,800 | 63,500 | 65,800 | 28 | 329 |
| 2012-06-06 | 63,100 | 63,100 | 63,000 | 63,000 | 4 | 315 |
| 2012-06-05 | 62,100 | 62,300 | 62,100 | 62,100 | 7 | 310.50 |
| 2012-06-04 | 61,600 | 63,200 | 61,600 | 62,100 | 10 | 310.50 |
| 2012-06-01 | 64,000 | 64,600 | 62,600 | 64,600 | 15 | 323 |
| 2012-05-31 | 63,300 | 66,000 | 63,300 | 66,000 | 20 | 330 |
| 2012-05-30 | 61,500 | 61,500 | 61,400 | 61,400 | 5 | 307 |
| 2012-05-29 | 61,200 | 61,400 | 61,200 | 61,400 | 3 | 307 |
| 2012-05-28 | 62,100 | 62,200 | 61,200 | 61,200 | 29 | 306 |
| 2012-05-25 | 62,000 | 64,700 | 61,700 | 62,500 | 24 | 312.50 |
| 2012-05-24 | 62,200 | 64,500 | 61,100 | 63,000 | 24 | 315 |
| 2012-05-23 | 65,800 | 65,800 | 62,500 | 62,700 | 20 | 313.50 |
| 2012-05-22 | 63,000 | 64,000 | 62,800 | 64,000 | 12 | 320 |
| 2012-05-21 | 64,000 | 64,000 | 61,600 | 64,000 | 9 | 320 |
| 2012-05-18 | 64,000 | 65,100 | 63,500 | 64,300 | 67 | 321.50 |
| 2012-05-17 | 64,100 | 64,800 | 62,400 | 64,800 | 45 | 324 |
| 2012-05-16 | 63,900 | 63,900 | 60,500 | 62,100 | 58 | 310.50 |
| 2012-05-15 | 59,500 | 62,000 | 58,200 | 59,900 | 287 | 299.50 |
| 2012-05-14 | 64,500 | 64,500 | 64,500 | 64,500 | 37 | 322.50 |
| 2012-05-11 | 80,000 | 80,200 | 79,500 | 79,500 | 57 | 397.50 |
| 2012-05-10 | 79,500 | 80,000 | 79,500 | 80,000 | 7 | 400 |
| 2012-05-09 | 80,000 | 80,000 | 79,300 | 80,000 | 19 | 400 |
| 2012-05-08 | 80,300 | 82,000 | 79,000 | 80,000 | 39 | 400 |
| 2012-05-07 | 85,200 | 85,200 | 79,000 | 80,000 | 68 | 400 |
| 2012-05-02 | 87,800 | 88,000 | 86,700 | 86,700 | 52 | 433.50 |
| 2012-05-01 | 90,000 | 92,000 | 88,000 | 88,000 | 26 | 440 |
| 2012-04-27 | 91,900 | 92,000 | 90,900 | 90,900 | 19 | 454.50 |
| 2012-04-26 | 92,600 | 92,700 | 91,100 | 91,100 | 16 | 455.50 |
| 2012-04-25 | 90,300 | 92,000 | 90,300 | 92,000 | 11 | 460 |
| 2012-04-24 | 93,000 | 93,500 | 90,600 | 90,600 | 64 | 453 |
| 2012-04-23 | 94,400 | 94,900 | 94,000 | 94,000 | 8 | 470 |
| 2012-04-20 | 91,800 | 95,200 | 91,800 | 94,400 | 45 | 472 |
| 2012-04-19 | 93,500 | 93,500 | 91,900 | 91,900 | 19 | 459.50 |
| 2012-04-18 | 91,000 | 93,500 | 90,900 | 93,000 | 64 | 465 |
| 2012-04-17 | 87,800 | 91,000 | 87,800 | 90,500 | 69 | 452.50 |
| 2012-04-16 | 87,100 | 88,600 | 87,000 | 87,700 | 64 | 438.50 |
| 2012-04-13 | 85,600 | 87,400 | 85,600 | 87,400 | 25 | 437 |
| 2012-04-12 | 84,000 | 85,500 | 84,000 | 85,400 | 13 | 427 |
| 2012-04-11 | 84,800 | 84,900 | 83,000 | 84,000 | 40 | 420 |
| 2012-04-10 | 86,000 | 86,000 | 84,100 | 84,500 | 29 | 422.50 |
| 2012-04-09 | 84,600 | 86,500 | 84,200 | 84,200 | 50 | 421 |
| 2012-04-06 | 86,000 | 86,000 | 86,000 | 86,000 | 5 | 430 |
| 2012-04-05 | 85,200 | 86,000 | 84,800 | 86,000 | 7 | 430 |
| 2012-04-04 | 87,400 | 87,400 | 86,600 | 86,600 | 13 | 433 |
| 2012-04-03 | 86,500 | 87,200 | 86,500 | 86,600 | 24 | 433 |
| 2012-04-02 | 86,100 | 87,000 | 86,100 | 87,000 | 7 | 435 |
| 2012-03-30 | 87,000 | 87,900 | 85,700 | 85,700 | 13 | 428.50 |
| 2012-03-29 | 85,000 | 86,100 | 85,000 | 86,100 | 7 | 430.50 |
| 2012-03-28 | 84,500 | 85,200 | 84,400 | 85,200 | 11 | 426 |
| 2012-03-27 | 85,200 | 86,000 | 85,200 | 85,900 | 26 | 429.50 |
| 2012-03-26 | 85,000 | 85,500 | 85,000 | 85,200 | 18 | 426 |
| 2012-03-23 | 83,600 | 85,500 | 83,600 | 83,700 | 45 | 418.50 |
| 2012-03-22 | 83,500 | 83,700 | 83,000 | 83,600 | 65 | 418 |
| 2012-03-21 | 84,900 | 84,900 | 83,200 | 83,500 | 112 | 417.50 |
| 2012-03-19 | 89,900 | 89,900 | 85,900 | 87,300 | 102 | 436.50 |
| 2012-03-16 | 89,400 | 90,200 | 87,500 | 89,900 | 44 | 449.50 |
| 2012-03-15 | 90,600 | 91,300 | 90,000 | 90,000 | 34 | 450 |
| 2012-03-14 | 90,600 | 90,600 | 90,300 | 90,500 | 15 | 452.50 |
| 2012-03-13 | 90,000 | 91,300 | 90,000 | 90,100 | 7 | 450.50 |
| 2012-03-12 | 91,200 | 91,900 | 90,100 | 90,100 | 29 | 450.50 |
| 2012-03-09 | 91,300 | 91,300 | 90,000 | 90,000 | 19 | 450 |
| 2012-03-08 | 89,500 | 90,800 | 89,500 | 90,500 | 15 | 452.50 |
| 2012-03-06 | 88,200 | 90,000 | 88,200 | 89,500 | 16 | 447.50 |
| 2012-03-05 | 88,100 | 90,200 | 88,100 | 89,400 | 17 | 447 |
| 2012-03-02 | 88,000 | 90,600 | 88,000 | 88,300 | 14 | 441.50 |
| 2012-03-01 | 90,900 | 91,100 | 88,000 | 88,000 | 103 | 440 |
| 2012-02-29 | 95,000 | 95,000 | 89,500 | 91,000 | 143 | 455 |
| 2012-02-28 | 95,600 | 95,600 | 92,900 | 94,500 | 48 | 472.50 |
| 2012-02-27 | 96,200 | 98,500 | 95,700 | 95,800 | 65 | 479 |
| 2012-02-24 | 94,200 | 97,000 | 94,200 | 97,000 | 61 | 485 |
| 2012-02-23 | 91,600 | 94,300 | 91,600 | 93,700 | 37 | 468.50 |
| 2012-02-22 | 91,500 | 91,600 | 90,000 | 91,600 | 56 | 458 |
| 2012-02-21 | 94,500 | 94,500 | 90,700 | 92,500 | 84 | 462.50 |
| 2012-02-20 | 96,700 | 96,700 | 94,900 | 95,800 | 29 | 479 |
| 2012-02-17 | 98,200 | 98,200 | 98,200 | 98,200 | 9 | 491 |
| 2012-02-16 | 96,100 | 98,200 | 96,100 | 98,200 | 12 | 491 |
| 2012-02-15 | 99,100 | 99,100 | 95,200 | 98,300 | 28 | 491.50 |
| 2012-02-14 | 97,300 | 98,900 | 96,700 | 98,600 | 13 | 493 |
| 2012-02-13 | 95,500 | 101,000 | 94,500 | 98,300 | 146 | 491.50 |
| 2012-02-10 | 97,400 | 97,400 | 92,700 | 94,400 | 99 | 472 |
| 2012-02-09 | 100,300 | 100,300 | 96,000 | 97,600 | 76 | 488 |
| 2012-02-08 | 100,000 | 102,000 | 98,800 | 99,300 | 170 | 496.50 |
| 2012-02-07 | 107,000 | 107,800 | 100,600 | 103,600 | 619 | 518 |
| 2012-02-06 | 113,000 | 113,000 | 113,000 | 113,000 | 48 | 565 |
| 2012-02-03 | 97,000 | 101,500 | 95,400 | 98,000 | 157 | 490 |
| 2012-02-02 | 94,900 | 97,600 | 93,200 | 97,000 | 65 | 485 |
| 2012-02-01 | 94,000 | 94,000 | 92,000 | 93,000 | 20 | 465 |
| 2012-01-31 | 94,900 | 95,000 | 92,600 | 93,000 | 29 | 465 |
| 2012-01-30 | 88,600 | 96,000 | 88,600 | 94,700 | 92 | 473.50 |
| 2012-01-27 | 87,900 | 89,700 | 87,900 | 89,700 | 14 | 448.50 |
| 2012-01-26 | 87,000 | 90,900 | 87,000 | 89,400 | 29 | 447 |
| 2012-01-25 | 87,500 | 88,900 | 87,000 | 88,300 | 21 | 441.50 |
| 2012-01-24 | 87,000 | 89,000 | 87,000 | 89,000 | 14 | 445 |
| 2012-01-23 | 84,000 | 88,000 | 84,000 | 86,000 | 21 | 430 |
| 2012-01-20 | 83,500 | 84,000 | 83,200 | 84,000 | 3 | 420 |
| 2012-01-19 | 86,500 | 86,500 | 82,100 | 82,100 | 46 | 410.50 |
| 2012-01-18 | 87,200 | 87,200 | 86,000 | 86,000 | 21 | 430 |
| 2012-01-17 | 90,000 | 90,000 | 87,000 | 89,000 | 32 | 445 |
| 2012-01-16 | 86,800 | 90,900 | 84,100 | 90,000 | 78 | 450 |
| 2012-01-13 | 83,200 | 87,500 | 83,200 | 87,500 | 64 | 437.50 |
| 2012-01-12 | 81,000 | 83,200 | 81,000 | 83,200 | 37 | 416 |
| 2012-01-11 | 80,300 | 81,000 | 80,300 | 81,000 | 8 | 405 |
| 2012-01-10 | 82,300 | 82,300 | 80,200 | 80,300 | 21 | 401.50 |
| 2012-01-06 | 82,900 | 83,000 | 81,500 | 82,100 | 36 | 410.50 |
| 2012-01-05 | 79,600 | 86,500 | 79,200 | 86,000 | 118 | 430 |
| 2012-01-04 | 77,100 | 90,000 | 77,100 | 80,000 | 140 | 400 |
分割・併合履歴 ： [2013-03-27]1株→200株
