4293 (株)セプテーニ・ホールディングス 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 | 58,100 | 59,800 | 58,100 | 59,400 | 415 | 59.40 |
| 2012-12-27 | 58,000 | 58,900 | 57,600 | 58,500 | 730 | 58.50 |
| 2012-12-26 | 59,200 | 59,900 | 57,200 | 58,300 | 1,226 | 58.30 |
| 2012-12-25 | 59,000 | 60,100 | 58,100 | 59,700 | 713 | 59.70 |
| 2012-12-21 | 60,500 | 60,900 | 58,900 | 58,900 | 1,500 | 58.90 |
| 2012-12-20 | 62,600 | 63,200 | 60,200 | 60,800 | 1,946 | 60.80 |
| 2012-12-19 | 64,700 | 64,900 | 60,500 | 63,500 | 4,587 | 63.50 |
| 2012-12-18 | 68,800 | 70,500 | 68,500 | 70,000 | 2,027 | 70 |
| 2012-12-17 | 67,800 | 68,700 | 66,800 | 68,700 | 997 | 68.70 |
| 2012-12-14 | 65,600 | 66,800 | 65,600 | 66,500 | 349 | 66.50 |
| 2012-12-13 | 66,200 | 66,400 | 65,100 | 66,100 | 335 | 66.10 |
| 2012-12-12 | 66,000 | 66,400 | 65,500 | 66,200 | 395 | 66.20 |
| 2012-12-11 | 66,500 | 67,300 | 65,200 | 65,400 | 912 | 65.40 |
| 2012-12-10 | 68,100 | 68,100 | 67,200 | 67,200 | 305 | 67.20 |
| 2012-12-07 | 68,500 | 68,500 | 67,800 | 68,000 | 406 | 68 |
| 2012-12-06 | 67,200 | 68,700 | 67,200 | 68,300 | 563 | 68.30 |
| 2012-12-05 | 66,600 | 68,600 | 66,500 | 68,200 | 815 | 68.20 |
| 2012-12-04 | 67,000 | 67,500 | 66,100 | 66,700 | 420 | 66.70 |
| 2012-12-03 | 66,700 | 67,400 | 66,300 | 66,700 | 406 | 66.70 |
| 2012-11-30 | 67,000 | 67,000 | 66,100 | 66,100 | 199 | 66.10 |
| 2012-11-29 | 66,300 | 67,000 | 65,800 | 67,000 | 633 | 67 |
| 2012-11-28 | 66,800 | 67,500 | 66,300 | 66,400 | 388 | 66.40 |
| 2012-11-27 | 66,000 | 66,700 | 65,200 | 66,700 | 286 | 66.70 |
| 2012-11-26 | 66,300 | 67,200 | 65,000 | 65,000 | 816 | 65 |
| 2012-11-22 | 66,200 | 67,700 | 65,000 | 67,300 | 1,080 | 67.30 |
| 2012-11-21 | 66,800 | 66,800 | 65,100 | 65,300 | 608 | 65.30 |
| 2012-11-20 | 63,100 | 65,000 | 62,900 | 64,900 | 649 | 64.90 |
| 2012-11-19 | 60,800 | 62,600 | 60,800 | 62,600 | 592 | 62.60 |
| 2012-11-16 | 62,300 | 63,200 | 61,500 | 61,500 | 986 | 61.50 |
| 2012-11-15 | 64,000 | 64,400 | 61,600 | 62,700 | 1,261 | 62.70 |
| 2012-11-14 | 63,700 | 64,500 | 62,500 | 63,800 | 733 | 63.80 |
| 2012-11-13 | 66,800 | 67,300 | 63,400 | 63,700 | 1,119 | 63.70 |
| 2012-11-12 | 65,600 | 68,500 | 64,800 | 67,800 | 1,301 | 67.80 |
| 2012-11-09 | 63,400 | 66,200 | 63,400 | 65,600 | 1,383 | 65.60 |
| 2012-11-08 | 67,000 | 67,700 | 62,500 | 63,200 | 1,709 | 63.20 |
| 2012-11-07 | 66,000 | 69,200 | 65,300 | 66,100 | 1,991 | 66.10 |
| 2012-11-06 | 71,300 | 72,300 | 67,100 | 68,000 | 4,149 | 68 |
| 2012-11-05 | 77,900 | 79,700 | 77,300 | 77,300 | 1,566 | 77.30 |
| 2012-11-02 | 77,200 | 78,000 | 77,100 | 77,200 | 686 | 77.20 |
| 2012-11-01 | 76,100 | 78,600 | 75,800 | 78,000 | 1,483 | 78 |
| 2012-10-31 | 77,600 | 77,600 | 75,800 | 76,900 | 827 | 76.90 |
| 2012-10-30 | 75,400 | 78,000 | 74,500 | 75,600 | 1,794 | 75.60 |
| 2012-10-29 | 75,200 | 75,400 | 74,200 | 74,700 | 610 | 74.70 |
| 2012-10-26 | 74,300 | 76,000 | 73,400 | 73,400 | 670 | 73.40 |
| 2012-10-25 | 75,800 | 76,200 | 73,100 | 74,800 | 1,699 | 74.80 |
| 2012-10-24 | 73,500 | 76,200 | 72,900 | 74,800 | 3,598 | 74.80 |
| 2012-10-23 | 71,500 | 72,300 | 70,700 | 71,700 | 349 | 71.70 |
| 2012-10-22 | 70,800 | 72,600 | 70,200 | 71,500 | 704 | 71.50 |
| 2012-10-19 | 72,200 | 72,300 | 71,200 | 71,500 | 415 | 71.50 |
| 2012-10-18 | 72,000 | 72,600 | 71,400 | 72,400 | 177 | 72.40 |
| 2012-10-17 | 73,400 | 73,400 | 70,800 | 72,300 | 345 | 72.30 |
| 2012-10-16 | 72,800 | 73,500 | 72,000 | 73,400 | 289 | 73.40 |
| 2012-10-15 | 72,900 | 73,800 | 72,000 | 72,600 | 519 | 72.60 |
| 2012-10-12 | 72,800 | 74,900 | 70,900 | 71,200 | 1,359 | 71.20 |
| 2012-10-11 | 70,900 | 72,500 | 70,000 | 72,500 | 427 | 72.50 |
| 2012-10-10 | 70,800 | 73,300 | 69,300 | 71,500 | 790 | 71.50 |
| 2012-10-09 | 72,000 | 73,400 | 71,100 | 71,700 | 801 | 71.70 |
| 2012-10-05 | 67,100 | 74,300 | 67,100 | 71,400 | 3,796 | 71.40 |
| 2012-10-04 | 66,200 | 67,000 | 66,100 | 66,900 | 439 | 66.90 |
| 2012-10-03 | 67,400 | 67,400 | 66,100 | 66,100 | 304 | 66.10 |
| 2012-10-02 | 66,400 | 67,100 | 66,200 | 66,500 | 428 | 66.50 |
| 2012-10-01 | 66,200 | 67,400 | 66,100 | 66,400 | 406 | 66.40 |
| 2012-09-28 | 65,400 | 66,300 | 65,200 | 66,000 | 273 | 66 |
| 2012-09-27 | 64,600 | 66,500 | 64,600 | 65,200 | 269 | 65.20 |
| 2012-09-26 | 66,000 | 66,000 | 65,200 | 65,500 | 234 | 65.50 |
| 2012-09-25 | 68,300 | 68,300 | 66,000 | 66,500 | 474 | 66.50 |
| 2012-09-24 | 66,100 | 68,300 | 65,800 | 67,700 | 707 | 67.70 |
| 2012-09-21 | 65,200 | 66,500 | 65,100 | 66,000 | 262 | 66 |
| 2012-09-20 | 66,700 | 67,000 | 65,600 | 65,600 | 375 | 65.60 |
| 2012-09-19 | 67,300 | 67,400 | 66,400 | 67,000 | 280 | 67 |
| 2012-09-18 | 67,000 | 67,500 | 66,400 | 66,900 | 470 | 66.90 |
| 2012-09-14 | 68,100 | 68,400 | 67,200 | 67,300 | 407 | 67.30 |
| 2012-09-13 | 67,300 | 68,800 | 67,000 | 67,500 | 636 | 67.50 |
| 2012-09-12 | 64,000 | 68,000 | 63,800 | 67,800 | 889 | 67.80 |
| 2012-09-11 | 65,400 | 65,500 | 63,500 | 64,600 | 387 | 64.60 |
| 2012-09-10 | 64,800 | 65,500 | 63,700 | 65,300 | 684 | 65.30 |
| 2012-09-07 | 63,700 | 63,800 | 62,400 | 62,900 | 339 | 62.90 |
| 2012-09-06 | 61,100 | 63,400 | 61,100 | 63,300 | 377 | 63.30 |
| 2012-09-05 | 64,800 | 64,800 | 60,700 | 61,900 | 607 | 61.90 |
| 2012-09-04 | 66,000 | 66,100 | 64,100 | 64,400 | 403 | 64.40 |
| 2012-09-03 | 65,700 | 65,900 | 63,700 | 65,500 | 753 | 65.50 |
| 2012-08-31 | 61,000 | 63,900 | 60,200 | 63,900 | 1,555 | 63.90 |
| 2012-08-30 | 60,000 | 61,000 | 59,400 | 60,800 | 790 | 60.80 |
| 2012-08-29 | 61,300 | 61,800 | 60,100 | 60,600 | 658 | 60.60 |
| 2012-08-28 | 62,400 | 62,600 | 61,600 | 62,000 | 628 | 62 |
| 2012-08-27 | 60,800 | 61,500 | 60,100 | 61,500 | 992 | 61.50 |
| 2012-08-24 | 60,800 | 60,800 | 59,700 | 59,900 | 307 | 59.90 |
| 2012-08-23 | 60,200 | 60,700 | 59,700 | 60,600 | 306 | 60.60 |
| 2012-08-22 | 60,000 | 60,300 | 59,700 | 60,000 | 163 | 60 |
| 2012-08-21 | 60,100 | 60,200 | 59,600 | 60,200 | 167 | 60.20 |
| 2012-08-20 | 61,700 | 61,700 | 60,000 | 60,300 | 343 | 60.30 |
| 2012-08-17 | 60,500 | 61,500 | 60,200 | 61,000 | 278 | 61 |
| 2012-08-16 | 60,000 | 61,000 | 58,900 | 60,900 | 377 | 60.90 |
| 2012-08-15 | 59,600 | 60,500 | 59,000 | 59,100 | 305 | 59.10 |
| 2012-08-14 | 61,800 | 61,900 | 59,600 | 59,600 | 716 | 59.60 |
| 2012-08-13 | 59,500 | 61,800 | 58,500 | 61,400 | 1,127 | 61.40 |
| 2012-08-10 | 57,400 | 59,800 | 57,100 | 59,500 | 1,222 | 59.50 |
| 2012-08-09 | 55,000 | 56,900 | 54,500 | 56,700 | 223 | 56.70 |
| 2012-08-08 | 55,900 | 56,700 | 55,000 | 55,000 | 222 | 55 |
| 2012-08-07 | 54,700 | 56,000 | 53,800 | 55,500 | 518 | 55.50 |
| 2012-08-06 | 57,200 | 57,200 | 54,900 | 55,700 | 379 | 55.70 |
| 2012-08-03 | 57,500 | 57,500 | 56,100 | 56,700 | 713 | 56.70 |
| 2012-08-02 | 55,000 | 59,400 | 54,300 | 57,900 | 3,837 | 57.90 |
| 2012-08-01 | 51,100 | 51,900 | 48,500 | 50,200 | 1,117 | 50.20 |
| 2012-07-31 | 49,700 | 52,000 | 49,500 | 51,600 | 534 | 51.60 |
| 2012-07-30 | 51,600 | 51,600 | 49,550 | 50,200 | 365 | 50.20 |
| 2012-07-27 | 50,100 | 51,500 | 49,950 | 50,600 | 560 | 50.60 |
| 2012-07-26 | 48,000 | 50,500 | 47,650 | 50,500 | 434 | 50.50 |
| 2012-07-25 | 49,200 | 50,300 | 48,650 | 49,050 | 425 | 49.05 |
| 2012-07-24 | 49,000 | 49,400 | 48,600 | 48,650 | 189 | 48.65 |
| 2012-07-23 | 50,500 | 50,800 | 49,500 | 49,500 | 348 | 49.50 |
| 2012-07-20 | 52,300 | 52,900 | 50,800 | 51,000 | 385 | 51 |
| 2012-07-19 | 51,700 | 52,600 | 51,200 | 52,300 | 205 | 52.30 |
| 2012-07-18 | 52,100 | 52,400 | 50,600 | 50,700 | 313 | 50.70 |
| 2012-07-17 | 52,700 | 53,400 | 52,200 | 52,200 | 115 | 52.20 |
| 2012-07-13 | 51,200 | 52,700 | 51,000 | 52,700 | 258 | 52.70 |
| 2012-07-12 | 53,700 | 54,300 | 51,800 | 51,800 | 248 | 51.80 |
| 2012-07-11 | 52,400 | 53,400 | 52,100 | 53,300 | 238 | 53.30 |
| 2012-07-10 | 53,800 | 54,200 | 52,700 | 53,400 | 331 | 53.40 |
| 2012-07-09 | 55,000 | 55,000 | 53,900 | 54,200 | 452 | 54.20 |
| 2012-07-06 | 56,000 | 56,500 | 55,600 | 55,800 | 273 | 55.80 |
| 2012-07-05 | 57,600 | 57,900 | 55,800 | 56,700 | 590 | 56.70 |
| 2012-07-04 | 58,500 | 59,400 | 58,000 | 58,300 | 510 | 58.30 |
| 2012-07-03 | 57,400 | 58,400 | 57,400 | 58,300 | 417 | 58.30 |
| 2012-07-02 | 57,900 | 58,100 | 57,100 | 57,200 | 310 | 57.20 |
| 2012-06-29 | 57,300 | 57,300 | 56,000 | 56,800 | 210 | 56.80 |
| 2012-06-28 | 57,000 | 57,500 | 55,800 | 57,400 | 235 | 57.40 |
| 2012-06-27 | 57,200 | 57,700 | 55,900 | 56,900 | 284 | 56.90 |
| 2012-06-26 | 54,900 | 57,500 | 54,500 | 57,500 | 475 | 57.50 |
| 2012-06-25 | 58,600 | 58,600 | 53,000 | 55,200 | 740 | 55.20 |
| 2012-06-22 | 55,400 | 57,400 | 55,400 | 57,000 | 418 | 57 |
| 2012-06-21 | 57,500 | 58,200 | 56,300 | 56,400 | 441 | 56.40 |
| 2012-06-20 | 56,800 | 58,200 | 56,800 | 57,600 | 682 | 57.60 |
| 2012-06-19 | 55,700 | 57,000 | 55,400 | 55,900 | 556 | 55.90 |
| 2012-06-18 | 53,500 | 57,100 | 52,900 | 57,100 | 1,507 | 57.10 |
| 2012-06-15 | 52,000 | 53,000 | 51,000 | 51,100 | 648 | 51.10 |
| 2012-06-14 | 51,000 | 52,000 | 50,900 | 51,100 | 269 | 51.10 |
| 2012-06-13 | 53,600 | 54,000 | 52,000 | 52,000 | 247 | 52 |
| 2012-06-12 | 51,600 | 54,000 | 51,600 | 52,800 | 773 | 52.80 |
| 2012-06-11 | 51,300 | 53,200 | 51,100 | 53,000 | 422 | 53 |
| 2012-06-08 | 52,000 | 52,300 | 50,400 | 50,400 | 586 | 50.40 |
| 2012-06-07 | 54,000 | 54,000 | 51,800 | 52,000 | 782 | 52 |
| 2012-06-06 | 50,800 | 52,300 | 49,700 | 52,300 | 934 | 52.30 |
| 2012-06-05 | 47,100 | 51,300 | 47,100 | 50,900 | 983 | 50.90 |
| 2012-06-04 | 46,500 | 48,400 | 46,100 | 46,700 | 1,098 | 46.70 |
| 2012-06-01 | 50,300 | 51,600 | 48,500 | 48,500 | 773 | 48.50 |
| 2012-05-31 | 50,000 | 51,500 | 49,700 | 51,100 | 506 | 51.10 |
| 2012-05-30 | 52,800 | 53,000 | 50,700 | 52,000 | 844 | 52 |
| 2012-05-29 | 48,900 | 54,800 | 48,800 | 52,500 | 1,645 | 52.50 |
| 2012-05-28 | 50,700 | 51,000 | 48,600 | 49,800 | 1,309 | 49.80 |
| 2012-05-25 | 52,500 | 52,900 | 51,000 | 51,000 | 1,244 | 51 |
| 2012-05-24 | 54,100 | 54,700 | 52,200 | 53,400 | 1,541 | 53.40 |
| 2012-05-23 | 56,000 | 56,900 | 52,000 | 52,500 | 3,308 | 52.50 |
| 2012-05-22 | 59,000 | 61,700 | 57,500 | 57,500 | 1,856 | 57.50 |
| 2012-05-21 | 60,200 | 61,700 | 57,600 | 60,200 | 3,314 | 60.20 |
| 2012-05-18 | 65,000 | 67,600 | 63,000 | 65,200 | 2,636 | 65.20 |
| 2012-05-17 | 61,500 | 68,500 | 61,000 | 66,100 | 3,609 | 66.10 |
| 2012-05-16 | 63,000 | 64,400 | 59,800 | 60,900 | 2,404 | 60.90 |
| 2012-05-15 | 58,700 | 62,200 | 54,300 | 62,000 | 3,798 | 62 |
| 2012-05-14 | 62,600 | 65,500 | 60,300 | 60,300 | 3,195 | 60.30 |
| 2012-05-11 | 63,500 | 63,600 | 59,800 | 60,800 | 3,576 | 60.80 |
| 2012-05-10 | 64,300 | 66,900 | 63,500 | 64,500 | 1,735 | 64.50 |
| 2012-05-09 | 65,200 | 68,300 | 64,000 | 64,100 | 3,820 | 64.10 |
| 2012-05-08 | 71,200 | 71,500 | 65,900 | 67,200 | 6,216 | 67.20 |
| 2012-05-07 | 73,100 | 77,500 | 73,100 | 74,700 | 4,056 | 74.70 |
| 2012-05-02 | 73,500 | 81,500 | 71,900 | 78,200 | 5,076 | 78.20 |
| 2012-05-01 | 74,500 | 74,800 | 71,600 | 72,900 | 1,596 | 72.90 |
| 2012-04-27 | 73,000 | 74,700 | 71,000 | 74,200 | 2,229 | 74.20 |
| 2012-04-26 | 75,900 | 76,500 | 73,000 | 73,100 | 2,642 | 73.10 |
| 2012-04-25 | 73,500 | 75,900 | 73,200 | 75,700 | 2,683 | 75.70 |
| 2012-04-24 | 73,400 | 75,500 | 73,000 | 73,100 | 2,582 | 73.10 |
| 2012-04-23 | 75,100 | 77,000 | 73,900 | 74,900 | 4,426 | 74.90 |
| 2012-04-20 | 71,900 | 74,700 | 71,000 | 74,600 | 3,283 | 74.60 |
| 2012-04-19 | 68,100 | 71,900 | 67,500 | 71,900 | 2,749 | 71.90 |
| 2012-04-18 | 70,700 | 71,100 | 67,300 | 69,100 | 2,713 | 69.10 |
| 2012-04-17 | 71,100 | 72,300 | 69,000 | 70,200 | 3,403 | 70.20 |
| 2012-04-16 | 74,000 | 75,100 | 69,800 | 70,400 | 6,095 | 70.40 |
| 2012-04-13 | 69,100 | 73,400 | 68,500 | 72,400 | 5,740 | 72.40 |
| 2012-04-12 | 66,200 | 73,500 | 66,200 | 68,800 | 9,468 | 68.80 |
| 2012-04-11 | 64,800 | 67,100 | 63,100 | 65,700 | 4,639 | 65.70 |
| 2012-04-10 | 61,600 | 66,800 | 61,500 | 66,000 | 4,956 | 66 |
| 2012-04-09 | 59,000 | 62,500 | 58,600 | 62,000 | 2,766 | 62 |
| 2012-04-06 | 59,200 | 59,200 | 58,000 | 59,100 | 473 | 59.10 |
| 2012-04-05 | 56,200 | 59,900 | 56,200 | 58,900 | 1,464 | 58.90 |
| 2012-04-04 | 57,000 | 57,400 | 55,700 | 56,900 | 1,030 | 56.90 |
| 2012-04-03 | 57,500 | 57,900 | 56,300 | 57,300 | 1,085 | 57.30 |
| 2012-04-02 | 54,900 | 57,200 | 54,500 | 57,000 | 1,362 | 57 |
| 2012-03-30 | 54,900 | 54,900 | 53,500 | 53,500 | 721 | 53.50 |
| 2012-03-29 | 53,000 | 55,400 | 52,800 | 54,700 | 701 | 54.70 |
| 2012-03-28 | 53,700 | 53,900 | 52,500 | 53,000 | 427 | 53 |
| 2012-03-27 | 52,100 | 53,800 | 51,900 | 53,500 | 1,290 | 53.50 |
| 2012-03-26 | 55,400 | 56,000 | 53,100 | 53,800 | 1,150 | 53.80 |
| 2012-03-23 | 53,000 | 56,000 | 52,800 | 56,000 | 1,089 | 56 |
| 2012-03-22 | 52,500 | 53,800 | 51,500 | 53,800 | 1,090 | 53.80 |
| 2012-03-21 | 52,400 | 54,000 | 51,900 | 53,200 | 1,613 | 53.20 |
| 2012-03-19 | 56,900 | 58,400 | 52,900 | 53,400 | 2,656 | 53.40 |
| 2012-03-16 | 57,000 | 58,400 | 56,800 | 57,900 | 685 | 57.90 |
| 2012-03-15 | 58,300 | 58,300 | 55,900 | 57,500 | 2,275 | 57.50 |
| 2012-03-14 | 62,200 | 62,500 | 58,200 | 58,200 | 2,102 | 58.20 |
| 2012-03-13 | 61,000 | 61,700 | 60,800 | 61,300 | 487 | 61.30 |
| 2012-03-12 | 62,500 | 62,500 | 60,600 | 60,700 | 1,091 | 60.70 |
| 2012-03-09 | 58,300 | 60,400 | 58,300 | 60,300 | 1,570 | 60.30 |
| 2012-03-08 | 57,500 | 58,000 | 57,100 | 57,900 | 515 | 57.90 |
| 2012-03-07 | 57,500 | 58,300 | 57,100 | 57,200 | 930 | 57.20 |
| 2012-03-06 | 57,600 | 59,600 | 57,300 | 58,900 | 2,185 | 58.90 |
| 2012-03-05 | 57,000 | 57,800 | 55,900 | 57,200 | 1,108 | 57.20 |
| 2012-03-02 | 56,000 | 56,600 | 55,500 | 55,800 | 567 | 55.80 |
| 2012-03-01 | 55,900 | 58,000 | 55,400 | 55,400 | 1,329 | 55.40 |
| 2012-02-29 | 57,600 | 58,500 | 56,300 | 56,500 | 1,077 | 56.50 |
| 2012-02-28 | 56,400 | 57,500 | 55,500 | 57,500 | 908 | 57.50 |
| 2012-02-27 | 57,600 | 58,500 | 57,000 | 57,000 | 972 | 57 |
| 2012-02-24 | 56,000 | 57,900 | 55,600 | 57,600 | 1,384 | 57.60 |
| 2012-02-23 | 53,300 | 56,600 | 53,300 | 56,400 | 2,643 | 56.40 |
| 2012-02-22 | 50,900 | 52,700 | 50,500 | 52,300 | 820 | 52.30 |
| 2012-02-21 | 52,400 | 53,000 | 50,200 | 51,200 | 1,608 | 51.20 |
| 2012-02-20 | 54,700 | 55,200 | 53,200 | 53,300 | 1,327 | 53.30 |
| 2012-02-17 | 52,600 | 53,900 | 52,300 | 53,700 | 1,436 | 53.70 |
| 2012-02-16 | 52,200 | 53,400 | 51,600 | 51,900 | 1,053 | 51.90 |
| 2012-02-15 | 51,500 | 53,700 | 50,700 | 52,900 | 1,544 | 52.90 |
| 2012-02-14 | 51,500 | 51,900 | 50,200 | 51,300 | 1,113 | 51.30 |
| 2012-02-13 | 49,000 | 51,700 | 49,000 | 51,700 | 1,931 | 51.70 |
| 2012-02-10 | 49,100 | 49,300 | 48,750 | 49,050 | 534 | 49.05 |
| 2012-02-09 | 48,400 | 49,850 | 47,750 | 49,250 | 744 | 49.25 |
| 2012-02-08 | 48,500 | 51,200 | 48,400 | 48,850 | 2,028 | 48.85 |
| 2012-02-07 | 47,800 | 47,800 | 46,750 | 47,250 | 639 | 47.25 |
| 2012-02-06 | 47,450 | 48,250 | 47,100 | 47,950 | 842 | 47.95 |
| 2012-02-03 | 45,000 | 46,500 | 45,000 | 46,200 | 949 | 46.20 |
| 2012-02-02 | 46,400 | 46,500 | 44,350 | 45,100 | 910 | 45.10 |
| 2012-02-01 | 43,750 | 46,350 | 43,750 | 45,800 | 2,053 | 45.80 |
| 2012-01-31 | 42,500 | 43,650 | 42,500 | 43,650 | 338 | 43.65 |
| 2012-01-30 | 44,100 | 44,100 | 42,800 | 43,100 | 406 | 43.10 |
| 2012-01-27 | 43,500 | 45,100 | 42,600 | 42,850 | 1,684 | 42.85 |
| 2012-01-26 | 42,700 | 44,200 | 42,250 | 43,600 | 3,267 | 43.60 |
| 2012-01-25 | 40,600 | 40,600 | 40,050 | 40,600 | 259 | 40.60 |
| 2012-01-24 | 41,000 | 41,200 | 40,300 | 40,600 | 461 | 40.60 |
| 2012-01-23 | 40,550 | 40,700 | 40,300 | 40,550 | 195 | 40.55 |
| 2012-01-20 | 39,700 | 40,350 | 39,700 | 40,200 | 182 | 40.20 |
| 2012-01-19 | 39,700 | 40,650 | 39,650 | 39,900 | 469 | 39.90 |
| 2012-01-18 | 39,350 | 39,700 | 39,200 | 39,600 | 219 | 39.60 |
| 2012-01-17 | 38,900 | 39,400 | 38,650 | 39,050 | 372 | 39.05 |
| 2012-01-16 | 39,950 | 39,950 | 38,800 | 39,500 | 414 | 39.50 |
| 2012-01-13 | 40,050 | 40,050 | 39,500 | 39,900 | 239 | 39.90 |
| 2012-01-12 | 39,900 | 40,150 | 39,300 | 39,900 | 502 | 39.90 |
| 2012-01-11 | 38,800 | 40,200 | 38,800 | 40,150 | 728 | 40.15 |
| 2012-01-10 | 40,000 | 40,200 | 38,550 | 38,550 | 403 | 38.55 |
| 2012-01-06 | 41,000 | 41,150 | 39,650 | 40,200 | 429 | 40.20 |
| 2012-01-05 | 39,800 | 40,600 | 39,500 | 40,300 | 506 | 40.30 |
| 2012-01-04 | 39,500 | 39,750 | 39,100 | 39,550 | 341 | 39.55 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
