3858 (株)ユビキタスAI 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 | 60,800 | 61,200 | 60,100 | 60,400 | 511 | 604 |
| 2012-12-27 | 61,100 | 61,500 | 60,100 | 60,800 | 650 | 608 |
| 2012-12-26 | 60,400 | 61,500 | 60,400 | 60,800 | 496 | 608 |
| 2012-12-25 | 61,100 | 62,100 | 60,700 | 61,100 | 1,056 | 611 |
| 2012-12-21 | 67,200 | 68,500 | 61,700 | 62,000 | 3,083 | 620 |
| 2012-12-20 | 60,800 | 63,400 | 60,500 | 62,200 | 981 | 622 |
| 2012-12-19 | 62,000 | 64,300 | 60,400 | 61,400 | 2,155 | 614 |
| 2012-12-18 | 64,200 | 66,500 | 61,100 | 62,400 | 3,060 | 624 |
| 2012-12-17 | 69,800 | 70,800 | 64,100 | 65,200 | 2,565 | 652 |
| 2012-12-14 | 66,300 | 75,500 | 66,300 | 68,800 | 10,600 | 688 |
| 2012-12-13 | 72,700 | 72,700 | 66,300 | 66,300 | 14,620 | 663 |
| 2012-12-12 | 62,700 | 62,700 | 62,700 | 62,700 | 380 | 627 |
| 2012-12-11 | 51,800 | 53,000 | 51,800 | 52,700 | 143 | 527 |
| 2012-12-10 | 53,700 | 54,000 | 51,900 | 52,200 | 355 | 522 |
| 2012-12-07 | 54,000 | 54,500 | 53,500 | 53,500 | 208 | 535 |
| 2012-12-06 | 53,900 | 54,300 | 52,900 | 53,800 | 290 | 538 |
| 2012-12-05 | 55,000 | 55,000 | 53,400 | 53,400 | 257 | 534 |
| 2012-12-04 | 54,900 | 55,900 | 53,600 | 54,800 | 724 | 548 |
| 2012-12-03 | 52,300 | 55,800 | 52,000 | 54,800 | 1,170 | 548 |
| 2012-11-30 | 51,300 | 52,300 | 51,300 | 52,300 | 231 | 523 |
| 2012-11-29 | 51,400 | 53,200 | 50,900 | 51,700 | 664 | 517 |
| 2012-11-28 | 51,000 | 51,700 | 50,800 | 51,300 | 232 | 513 |
| 2012-11-27 | 51,500 | 51,800 | 50,800 | 51,100 | 292 | 511 |
| 2012-11-26 | 52,800 | 52,800 | 51,600 | 51,600 | 384 | 516 |
| 2012-11-22 | 53,800 | 53,800 | 51,700 | 52,000 | 467 | 520 |
| 2012-11-21 | 50,500 | 53,800 | 50,500 | 52,300 | 761 | 523 |
| 2012-11-20 | 50,000 | 51,100 | 49,950 | 50,600 | 446 | 506 |
| 2012-11-19 | 49,300 | 50,800 | 49,300 | 50,300 | 522 | 503 |
| 2012-11-16 | 48,400 | 51,800 | 48,100 | 51,100 | 881 | 511 |
| 2012-11-15 | 46,900 | 47,750 | 46,900 | 47,300 | 551 | 473 |
| 2012-11-14 | 47,500 | 47,550 | 46,150 | 46,750 | 476 | 467.50 |
| 2012-11-13 | 47,600 | 47,900 | 45,600 | 46,150 | 1,055 | 461.50 |
| 2012-11-12 | 45,200 | 48,500 | 45,200 | 47,000 | 3,307 | 470 |
| 2012-11-09 | 54,900 | 56,000 | 54,500 | 55,200 | 576 | 552 |
| 2012-11-08 | 54,500 | 58,500 | 54,200 | 55,500 | 1,573 | 555 |
| 2012-11-07 | 55,400 | 55,600 | 54,500 | 55,000 | 633 | 550 |
| 2012-11-06 | 57,100 | 57,200 | 54,200 | 54,900 | 978 | 549 |
| 2012-11-05 | 56,900 | 58,000 | 56,600 | 56,800 | 752 | 568 |
| 2012-11-02 | 58,100 | 58,200 | 56,300 | 56,700 | 714 | 567 |
| 2012-11-01 | 58,600 | 58,600 | 56,200 | 56,900 | 713 | 569 |
| 2012-10-31 | 57,500 | 59,300 | 57,200 | 58,500 | 909 | 585 |
| 2012-10-30 | 56,700 | 60,000 | 56,500 | 57,000 | 2,090 | 570 |
| 2012-10-29 | 58,700 | 59,000 | 56,000 | 56,500 | 853 | 565 |
| 2012-10-26 | 57,700 | 58,500 | 56,300 | 57,700 | 2,280 | 577 |
| 2012-10-25 | 61,100 | 61,800 | 54,100 | 57,000 | 6,357 | 570 |
| 2012-10-24 | 62,300 | 68,700 | 62,200 | 64,100 | 5,260 | 641 |
| 2012-10-23 | 65,100 | 66,300 | 61,500 | 62,100 | 4,232 | 621 |
| 2012-10-22 | 65,000 | 72,700 | 63,600 | 68,300 | 7,858 | 683 |
| 2012-10-19 | 54,600 | 63,200 | 54,000 | 63,200 | 7,433 | 632 |
| 2012-10-18 | 52,400 | 54,000 | 52,200 | 53,200 | 488 | 532 |
| 2012-10-17 | 53,700 | 54,800 | 51,700 | 52,200 | 661 | 522 |
| 2012-10-16 | 51,700 | 52,600 | 51,200 | 52,400 | 329 | 524 |
| 2012-10-15 | 50,900 | 52,200 | 50,600 | 51,500 | 256 | 515 |
| 2012-10-12 | 52,300 | 52,800 | 51,100 | 51,500 | 438 | 515 |
| 2012-10-11 | 52,600 | 54,300 | 51,500 | 52,300 | 637 | 523 |
| 2012-10-10 | 55,000 | 55,400 | 53,300 | 53,400 | 694 | 534 |
| 2012-10-09 | 58,500 | 60,700 | 55,700 | 56,500 | 2,113 | 565 |
| 2012-10-05 | 56,100 | 58,400 | 54,900 | 58,300 | 1,488 | 583 |
| 2012-10-04 | 56,400 | 58,700 | 55,100 | 55,900 | 1,925 | 559 |
| 2012-10-03 | 52,100 | 57,800 | 52,100 | 57,400 | 1,578 | 574 |
| 2012-10-02 | 54,900 | 54,900 | 51,800 | 51,800 | 569 | 518 |
| 2012-10-01 | 54,500 | 54,900 | 52,400 | 52,900 | 635 | 529 |
| 2012-09-28 | 52,700 | 58,800 | 52,700 | 55,900 | 3,027 | 559 |
| 2012-09-27 | 50,500 | 51,700 | 49,600 | 51,700 | 244 | 517 |
| 2012-09-26 | 51,000 | 51,300 | 50,000 | 50,000 | 337 | 500 |
| 2012-09-25 | 51,000 | 52,400 | 50,200 | 50,200 | 501 | 502 |
| 2012-09-24 | 52,300 | 53,500 | 51,400 | 52,400 | 388 | 524 |
| 2012-09-21 | 55,300 | 56,200 | 52,300 | 52,300 | 760 | 523 |
| 2012-09-20 | 57,400 | 59,100 | 54,500 | 54,800 | 1,388 | 548 |
| 2012-09-19 | 54,000 | 57,300 | 54,000 | 57,200 | 1,337 | 572 |
| 2012-09-18 | 58,300 | 59,200 | 54,000 | 54,400 | 1,583 | 544 |
| 2012-09-14 | 60,000 | 61,300 | 58,300 | 58,600 | 2,002 | 586 |
| 2012-09-13 | 59,000 | 63,800 | 57,200 | 61,000 | 8,768 | 610 |
| 2012-09-12 | 49,200 | 54,100 | 49,200 | 54,100 | 1,809 | 541 |
| 2012-09-11 | 49,100 | 49,800 | 46,700 | 47,100 | 423 | 471 |
| 2012-09-10 | 45,850 | 48,700 | 45,050 | 48,700 | 580 | 487 |
| 2012-09-07 | 45,400 | 45,400 | 44,900 | 45,150 | 182 | 451.50 |
| 2012-09-06 | 45,300 | 45,300 | 44,100 | 44,400 | 233 | 444 |
| 2012-09-05 | 46,300 | 46,300 | 45,000 | 45,250 | 152 | 452.50 |
| 2012-09-04 | 45,200 | 46,200 | 45,050 | 45,600 | 245 | 456 |
| 2012-09-03 | 45,250 | 45,850 | 45,200 | 45,550 | 132 | 455.50 |
| 2012-08-31 | 46,600 | 47,000 | 45,250 | 45,250 | 355 | 452.50 |
| 2012-08-30 | 47,350 | 47,750 | 46,600 | 46,600 | 271 | 466 |
| 2012-08-29 | 46,900 | 47,800 | 46,600 | 46,900 | 268 | 469 |
| 2012-08-28 | 46,500 | 47,500 | 46,500 | 46,950 | 377 | 469.50 |
| 2012-08-27 | 46,500 | 46,950 | 46,500 | 46,700 | 153 | 467 |
| 2012-08-24 | 47,100 | 47,350 | 46,550 | 46,650 | 199 | 466.50 |
| 2012-08-23 | 47,200 | 47,600 | 46,850 | 47,500 | 221 | 475 |
| 2012-08-22 | 48,000 | 48,300 | 47,300 | 47,550 | 191 | 475.50 |
| 2012-08-21 | 48,000 | 49,000 | 47,050 | 47,950 | 357 | 479.50 |
| 2012-08-20 | 47,200 | 49,900 | 47,150 | 48,450 | 375 | 484.50 |
| 2012-08-17 | 47,350 | 47,750 | 47,100 | 47,600 | 256 | 476 |
| 2012-08-16 | 45,600 | 48,000 | 45,600 | 47,300 | 377 | 473 |
| 2012-08-15 | 45,000 | 46,500 | 44,800 | 45,600 | 1,525 | 456 |
| 2012-08-14 | 50,200 | 51,000 | 49,500 | 49,600 | 293 | 496 |
| 2012-08-13 | 51,500 | 52,000 | 50,300 | 50,500 | 287 | 505 |
| 2012-08-10 | 47,700 | 52,200 | 47,700 | 51,000 | 855 | 510 |
| 2012-08-09 | 46,700 | 48,900 | 46,700 | 48,400 | 398 | 484 |
| 2012-08-08 | 47,000 | 49,200 | 46,600 | 48,050 | 723 | 480.50 |
| 2012-08-07 | 47,600 | 48,650 | 47,500 | 48,000 | 253 | 480 |
| 2012-08-06 | 48,600 | 49,400 | 48,100 | 48,200 | 305 | 482 |
| 2012-08-03 | 49,600 | 49,700 | 48,000 | 48,100 | 362 | 481 |
| 2012-08-02 | 50,200 | 50,700 | 49,150 | 50,200 | 374 | 502 |
| 2012-08-01 | 51,600 | 52,100 | 50,000 | 50,500 | 497 | 505 |
| 2012-07-31 | 50,100 | 54,000 | 49,600 | 52,500 | 611 | 525 |
| 2012-07-30 | 54,000 | 54,400 | 49,850 | 49,850 | 782 | 498.50 |
| 2012-07-27 | 54,000 | 57,000 | 52,500 | 52,500 | 1,431 | 525 |
| 2012-07-26 | 49,400 | 54,700 | 49,050 | 54,300 | 1,643 | 543 |
| 2012-07-25 | 47,700 | 49,000 | 46,200 | 48,750 | 684 | 487.50 |
| 2012-07-24 | 48,400 | 49,400 | 46,650 | 49,100 | 757 | 491 |
| 2012-07-23 | 51,100 | 51,100 | 47,150 | 47,700 | 808 | 477 |
| 2012-07-20 | 55,200 | 55,900 | 50,600 | 50,800 | 1,042 | 508 |
| 2012-07-19 | 54,100 | 56,400 | 53,100 | 54,600 | 1,021 | 546 |
| 2012-07-18 | 58,000 | 59,300 | 54,000 | 54,100 | 1,073 | 541 |
| 2012-07-17 | 61,600 | 62,000 | 58,200 | 58,200 | 798 | 582 |
| 2012-07-13 | 61,000 | 63,200 | 60,100 | 61,100 | 879 | 611 |
| 2012-07-12 | 60,900 | 64,000 | 60,200 | 60,300 | 1,136 | 603 |
| 2012-07-11 | 62,500 | 67,400 | 59,200 | 61,900 | 2,217 | 619 |
| 2012-07-10 | 63,000 | 69,400 | 62,200 | 63,900 | 3,618 | 639 |
| 2012-07-09 | 64,200 | 64,800 | 60,600 | 61,300 | 1,515 | 613 |
| 2012-07-06 | 67,000 | 70,000 | 64,000 | 64,000 | 1,527 | 640 |
| 2012-07-05 | 70,200 | 71,000 | 66,800 | 67,300 | 1,573 | 673 |
| 2012-07-04 | 71,700 | 73,700 | 69,700 | 70,100 | 2,089 | 701 |
| 2012-07-03 | 68,500 | 72,900 | 68,400 | 70,700 | 1,990 | 707 |
| 2012-07-02 | 70,000 | 73,700 | 68,200 | 70,000 | 3,274 | 700 |
| 2012-06-29 | 67,300 | 69,700 | 65,400 | 67,000 | 2,061 | 670 |
| 2012-06-28 | 65,900 | 72,400 | 64,500 | 68,900 | 4,113 | 689 |
| 2012-06-27 | 71,000 | 76,800 | 64,000 | 65,500 | 4,297 | 655 |
| 2012-06-26 | 78,600 | 82,200 | 72,600 | 73,000 | 4,896 | 730 |
| 2012-06-25 | 71,000 | 84,500 | 70,600 | 78,800 | 10,247 | 788 |
| 2012-06-22 | 61,000 | 71,200 | 58,200 | 71,200 | 11,345 | 712 |
| 2012-06-21 | 66,200 | 66,900 | 60,600 | 61,200 | 7,206 | 612 |
| 2012-06-20 | 60,300 | 64,300 | 58,800 | 64,300 | 7,829 | 643 |
| 2012-06-19 | 50,100 | 54,300 | 49,400 | 54,300 | 4,258 | 543 |
| 2012-06-18 | 46,000 | 49,150 | 45,300 | 47,300 | 1,368 | 473 |
| 2012-06-15 | 48,050 | 48,050 | 43,650 | 44,000 | 1,021 | 440 |
| 2012-06-14 | 43,000 | 48,800 | 43,000 | 46,650 | 3,289 | 466.50 |
| 2012-06-13 | 43,300 | 43,300 | 42,150 | 42,200 | 234 | 422 |
| 2012-06-12 | 41,650 | 42,450 | 41,000 | 42,450 | 199 | 424.50 |
| 2012-06-11 | 41,600 | 43,800 | 41,000 | 42,150 | 512 | 421.50 |
| 2012-06-08 | 42,550 | 42,650 | 40,700 | 40,750 | 484 | 407.50 |
| 2012-06-07 | 42,450 | 43,450 | 41,800 | 42,300 | 479 | 423 |
| 2012-06-06 | 41,650 | 42,400 | 40,400 | 41,750 | 375 | 417.50 |
| 2012-06-05 | 38,500 | 41,000 | 38,450 | 40,250 | 568 | 402.50 |
| 2012-06-04 | 40,050 | 40,700 | 38,300 | 38,400 | 1,019 | 384 |
| 2012-06-01 | 43,100 | 44,550 | 41,550 | 41,700 | 572 | 417 |
| 2012-05-31 | 41,400 | 43,500 | 41,400 | 43,300 | 590 | 433 |
| 2012-05-30 | 46,000 | 46,000 | 43,700 | 44,050 | 349 | 440.50 |
| 2012-05-29 | 43,800 | 46,400 | 42,300 | 45,450 | 647 | 454.50 |
| 2012-05-28 | 52,400 | 52,400 | 43,700 | 43,800 | 1,425 | 438 |
| 2012-05-25 | 49,800 | 54,700 | 49,500 | 51,400 | 3,548 | 514 |
| 2012-05-24 | 41,450 | 48,450 | 41,350 | 48,450 | 1,382 | 484.50 |
| 2012-05-23 | 42,600 | 44,000 | 41,400 | 41,450 | 311 | 414.50 |
| 2012-05-22 | 44,900 | 44,900 | 43,100 | 43,100 | 274 | 431 |
| 2012-05-21 | 41,500 | 43,150 | 41,500 | 42,750 | 229 | 427.50 |
| 2012-05-18 | 42,100 | 43,400 | 41,900 | 41,900 | 638 | 419 |
| 2012-05-17 | 42,000 | 45,600 | 41,550 | 45,600 | 502 | 456 |
| 2012-05-16 | 46,000 | 46,000 | 43,050 | 43,300 | 532 | 433 |
| 2012-05-15 | 48,150 | 49,000 | 42,900 | 46,350 | 1,181 | 463.50 |
| 2012-05-14 | 45,000 | 50,600 | 45,000 | 49,850 | 1,089 | 498.50 |
| 2012-05-11 | 50,400 | 50,800 | 46,750 | 46,750 | 717 | 467.50 |
| 2012-05-10 | 50,600 | 52,500 | 49,200 | 50,100 | 718 | 501 |
| 2012-05-09 | 55,100 | 55,500 | 50,600 | 51,000 | 796 | 510 |
| 2012-05-08 | 56,100 | 56,800 | 55,500 | 56,500 | 308 | 565 |
| 2012-05-07 | 58,300 | 58,300 | 55,200 | 55,200 | 782 | 552 |
| 2012-05-02 | 58,300 | 60,500 | 58,300 | 60,300 | 199 | 603 |
| 2012-05-01 | 60,100 | 60,500 | 58,400 | 59,100 | 442 | 591 |
| 2012-04-27 | 60,500 | 62,000 | 59,600 | 61,000 | 681 | 610 |
| 2012-04-26 | 62,100 | 62,100 | 60,400 | 61,000 | 538 | 610 |
| 2012-04-25 | 61,900 | 62,400 | 61,200 | 61,600 | 364 | 616 |
| 2012-04-24 | 63,000 | 63,000 | 61,100 | 61,600 | 580 | 616 |
| 2012-04-23 | 64,300 | 64,300 | 63,000 | 63,500 | 369 | 635 |
| 2012-04-20 | 64,900 | 64,900 | 63,600 | 64,300 | 360 | 643 |
| 2012-04-19 | 66,000 | 66,000 | 64,600 | 64,800 | 236 | 648 |
| 2012-04-18 | 65,000 | 66,700 | 64,500 | 65,600 | 379 | 656 |
| 2012-04-17 | 64,200 | 65,900 | 64,200 | 64,800 | 375 | 648 |
| 2012-04-16 | 66,600 | 67,000 | 64,500 | 65,000 | 465 | 650 |
| 2012-04-13 | 68,300 | 68,700 | 67,200 | 67,600 | 333 | 676 |
| 2012-04-12 | 69,000 | 69,200 | 67,800 | 68,400 | 210 | 684 |
| 2012-04-11 | 68,200 | 68,800 | 67,100 | 68,500 | 373 | 685 |
| 2012-04-10 | 69,000 | 69,800 | 68,700 | 69,400 | 370 | 694 |
| 2012-04-09 | 69,000 | 69,400 | 68,300 | 69,100 | 239 | 691 |
| 2012-04-06 | 70,200 | 70,800 | 69,200 | 70,300 | 256 | 703 |
| 2012-04-05 | 69,400 | 71,500 | 68,400 | 70,900 | 537 | 709 |
| 2012-04-04 | 72,000 | 72,200 | 70,200 | 70,800 | 495 | 708 |
| 2012-04-03 | 73,200 | 73,300 | 71,500 | 72,000 | 328 | 720 |
| 2012-04-02 | 73,000 | 73,800 | 72,600 | 73,200 | 210 | 732 |
| 2012-03-30 | 73,100 | 73,400 | 72,000 | 73,000 | 311 | 730 |
| 2012-03-29 | 73,000 | 73,900 | 72,900 | 73,200 | 189 | 732 |
| 2012-03-28 | 71,600 | 74,600 | 71,400 | 73,900 | 438 | 739 |
| 2012-03-27 | 72,600 | 73,200 | 72,000 | 72,300 | 350 | 723 |
| 2012-03-26 | 74,100 | 74,100 | 72,000 | 72,300 | 599 | 723 |
| 2012-03-23 | 75,100 | 75,100 | 73,800 | 74,300 | 424 | 743 |
| 2012-03-22 | 75,400 | 76,500 | 75,100 | 75,400 | 322 | 754 |
| 2012-03-21 | 75,800 | 76,100 | 75,000 | 75,600 | 408 | 756 |
| 2012-03-19 | 74,500 | 77,700 | 74,200 | 76,400 | 861 | 764 |
| 2012-03-16 | 74,000 | 75,300 | 72,600 | 74,100 | 587 | 741 |
| 2012-03-15 | 74,700 | 75,300 | 73,500 | 73,600 | 604 | 736 |
| 2012-03-14 | 75,500 | 76,300 | 73,600 | 73,800 | 795 | 738 |
| 2012-03-13 | 77,000 | 77,600 | 74,900 | 75,200 | 758 | 752 |
| 2012-03-12 | 77,700 | 78,200 | 76,800 | 76,900 | 480 | 769 |
| 2012-03-09 | 78,700 | 79,000 | 76,900 | 77,600 | 385 | 776 |
| 2012-03-08 | 76,100 | 78,800 | 76,100 | 78,300 | 513 | 783 |
| 2012-03-07 | 75,900 | 76,700 | 75,200 | 75,900 | 539 | 759 |
| 2012-03-06 | 79,100 | 79,100 | 77,100 | 77,500 | 375 | 775 |
| 2012-03-05 | 78,600 | 79,900 | 78,200 | 78,500 | 560 | 785 |
| 2012-03-02 | 78,300 | 79,300 | 78,000 | 78,500 | 373 | 785 |
| 2012-03-01 | 79,500 | 80,800 | 78,000 | 78,200 | 779 | 782 |
| 2012-02-29 | 81,000 | 81,500 | 78,700 | 79,900 | 1,055 | 799 |
| 2012-02-28 | 81,300 | 81,700 | 79,600 | 81,100 | 948 | 811 |
| 2012-02-27 | 83,600 | 84,800 | 82,200 | 83,200 | 866 | 832 |
| 2012-02-24 | 86,300 | 86,400 | 82,700 | 83,300 | 1,202 | 833 |
| 2012-02-23 | 83,500 | 86,200 | 82,500 | 85,200 | 1,845 | 852 |
| 2012-02-22 | 81,200 | 82,200 | 80,000 | 82,200 | 1,200 | 822 |
| 2012-02-21 | 77,500 | 81,000 | 77,500 | 79,100 | 1,314 | 791 |
| 2012-02-20 | 78,600 | 78,600 | 77,200 | 77,200 | 710 | 772 |
| 2012-02-17 | 77,600 | 79,000 | 77,200 | 77,300 | 545 | 773 |
| 2012-02-16 | 78,500 | 79,300 | 77,000 | 77,100 | 653 | 771 |
| 2012-02-15 | 78,700 | 80,000 | 77,800 | 78,500 | 737 | 785 |
| 2012-02-14 | 77,800 | 81,100 | 77,000 | 79,400 | 850 | 794 |
| 2012-02-13 | 80,100 | 80,100 | 77,800 | 77,900 | 834 | 779 |
| 2012-02-10 | 86,400 | 88,900 | 80,800 | 80,800 | 2,358 | 808 |
| 2012-02-09 | 77,000 | 87,600 | 77,000 | 85,000 | 6,385 | 850 |
| 2012-02-08 | 71,000 | 77,700 | 70,600 | 75,600 | 2,036 | 756 |
| 2012-02-07 | 77,900 | 77,900 | 75,400 | 75,500 | 379 | 755 |
| 2012-02-06 | 76,100 | 78,800 | 76,100 | 76,800 | 1,087 | 768 |
| 2012-02-03 | 75,200 | 76,900 | 74,800 | 75,700 | 368 | 757 |
| 2012-02-02 | 77,000 | 77,200 | 75,200 | 75,500 | 351 | 755 |
| 2012-02-01 | 74,200 | 78,400 | 74,100 | 76,200 | 808 | 762 |
| 2012-01-31 | 73,900 | 74,500 | 73,700 | 74,000 | 184 | 740 |
| 2012-01-30 | 73,700 | 76,000 | 73,500 | 73,700 | 389 | 737 |
| 2012-01-27 | 75,300 | 76,000 | 74,500 | 74,500 | 471 | 745 |
| 2012-01-26 | 79,800 | 80,000 | 76,800 | 77,000 | 472 | 770 |
| 2012-01-25 | 79,000 | 79,000 | 77,300 | 79,000 | 379 | 790 |
| 2012-01-24 | 79,500 | 81,700 | 78,000 | 78,600 | 984 | 786 |
| 2012-01-23 | 76,400 | 78,600 | 75,400 | 77,800 | 875 | 778 |
| 2012-01-20 | 75,200 | 77,700 | 74,300 | 75,000 | 658 | 750 |
| 2012-01-19 | 75,000 | 76,500 | 74,300 | 74,400 | 380 | 744 |
| 2012-01-18 | 73,100 | 77,400 | 73,100 | 74,500 | 832 | 745 |
| 2012-01-17 | 73,700 | 74,300 | 72,500 | 73,000 | 419 | 730 |
| 2012-01-16 | 76,500 | 76,600 | 73,300 | 74,500 | 628 | 745 |
| 2012-01-13 | 76,300 | 78,100 | 76,300 | 77,600 | 305 | 776 |
| 2012-01-12 | 76,400 | 78,900 | 76,300 | 76,400 | 497 | 764 |
| 2012-01-11 | 77,700 | 78,500 | 77,000 | 77,800 | 335 | 778 |
| 2012-01-10 | 79,300 | 79,800 | 77,700 | 78,100 | 425 | 781 |
| 2012-01-06 | 80,100 | 80,900 | 78,900 | 79,800 | 800 | 798 |
| 2012-01-05 | 83,600 | 84,600 | 81,800 | 82,200 | 676 | 822 |
| 2012-01-04 | 79,800 | 88,200 | 79,800 | 83,200 | 1,893 | 832 |
分割・併合履歴 ： [2013-09-26]1株→100株
