4784 GMOアドパートナーズ(株) 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 | 67,900 | 67,900 | 67,100 | 67,300 | 78 | 336.50 |
| 2012-12-27 | 68,000 | 68,700 | 67,600 | 68,000 | 101 | 340 |
| 2012-12-26 | 67,200 | 68,600 | 67,200 | 68,000 | 430 | 340 |
| 2012-12-25 | 70,500 | 71,300 | 69,800 | 71,300 | 332 | 356.50 |
| 2012-12-21 | 71,000 | 71,000 | 69,900 | 69,900 | 89 | 349.50 |
| 2012-12-20 | 71,400 | 71,400 | 70,100 | 71,000 | 61 | 355 |
| 2012-12-19 | 71,100 | 72,000 | 70,800 | 71,400 | 104 | 357 |
| 2012-12-18 | 69,500 | 71,900 | 68,500 | 71,000 | 219 | 355 |
| 2012-12-17 | 69,100 | 69,400 | 67,900 | 68,500 | 101 | 342.50 |
| 2012-12-14 | 69,000 | 69,700 | 68,000 | 68,400 | 36 | 342 |
| 2012-12-13 | 68,800 | 69,000 | 67,800 | 69,000 | 80 | 345 |
| 2012-12-12 | 68,200 | 68,800 | 68,200 | 68,400 | 50 | 342 |
| 2012-12-11 | 70,000 | 70,000 | 68,000 | 68,200 | 102 | 341 |
| 2012-12-10 | 69,200 | 70,400 | 69,200 | 69,300 | 53 | 346.50 |
| 2012-12-07 | 67,800 | 69,200 | 67,800 | 69,200 | 44 | 346 |
| 2012-12-06 | 70,800 | 71,000 | 68,700 | 68,800 | 67 | 344 |
| 2012-12-05 | 70,000 | 70,000 | 68,500 | 70,000 | 140 | 350 |
| 2012-12-04 | 68,300 | 68,400 | 66,000 | 68,000 | 140 | 340 |
| 2012-12-03 | 69,500 | 69,500 | 67,500 | 68,000 | 159 | 340 |
| 2012-11-30 | 68,000 | 69,000 | 66,800 | 69,000 | 176 | 345 |
| 2012-11-29 | 67,000 | 67,500 | 67,000 | 67,500 | 88 | 337.50 |
| 2012-11-28 | 66,200 | 66,200 | 65,700 | 66,000 | 69 | 330 |
| 2012-11-27 | 66,400 | 66,900 | 66,000 | 66,200 | 61 | 331 |
| 2012-11-26 | 68,000 | 68,100 | 66,000 | 66,400 | 54 | 332 |
| 2012-11-22 | 67,000 | 67,800 | 67,000 | 67,600 | 28 | 338 |
| 2012-11-21 | 66,000 | 68,200 | 66,000 | 67,000 | 96 | 335 |
| 2012-11-20 | 64,600 | 66,000 | 64,600 | 65,400 | 104 | 327 |
| 2012-11-19 | 64,000 | 65,700 | 64,000 | 64,000 | 147 | 320 |
| 2012-11-16 | 64,900 | 65,700 | 63,500 | 64,600 | 49 | 323 |
| 2012-11-15 | 65,200 | 65,300 | 63,200 | 65,300 | 44 | 326.50 |
| 2012-11-14 | 65,100 | 65,100 | 63,900 | 64,700 | 26 | 323.50 |
| 2012-11-13 | 66,000 | 66,000 | 63,600 | 65,100 | 104 | 325.50 |
| 2012-11-12 | 63,000 | 65,500 | 63,000 | 64,600 | 88 | 323 |
| 2012-11-09 | 63,500 | 63,800 | 62,500 | 62,800 | 291 | 314 |
| 2012-11-08 | 63,600 | 64,900 | 63,100 | 64,500 | 207 | 322.50 |
| 2012-11-07 | 68,800 | 68,900 | 63,200 | 65,000 | 278 | 325 |
| 2012-11-06 | 69,000 | 70,000 | 66,000 | 67,100 | 148 | 335.50 |
| 2012-11-05 | 72,500 | 74,100 | 68,300 | 69,600 | 527 | 348 |
| 2012-11-02 | 69,000 | 70,000 | 68,100 | 69,200 | 256 | 346 |
| 2012-11-01 | 66,000 | 67,700 | 66,000 | 67,500 | 45 | 337.50 |
| 2012-10-31 | 65,000 | 65,800 | 64,000 | 65,700 | 17 | 328.50 |
| 2012-10-30 | 67,000 | 67,600 | 64,000 | 64,800 | 55 | 324 |
| 2012-10-29 | 66,500 | 67,300 | 64,500 | 67,300 | 69 | 336.50 |
| 2012-10-26 | 66,300 | 67,000 | 66,200 | 66,400 | 16 | 332 |
| 2012-10-25 | 67,400 | 68,300 | 66,600 | 67,000 | 46 | 335 |
| 2012-10-24 | 64,300 | 66,300 | 64,000 | 66,300 | 110 | 331.50 |
| 2012-10-23 | 64,200 | 64,600 | 63,800 | 64,600 | 29 | 323 |
| 2012-10-22 | 61,900 | 64,300 | 61,500 | 64,300 | 89 | 321.50 |
| 2012-10-19 | 62,100 | 62,700 | 61,500 | 61,500 | 52 | 307.50 |
| 2012-10-18 | 62,100 | 64,000 | 62,100 | 63,100 | 104 | 315.50 |
| 2012-10-17 | 61,500 | 61,500 | 61,000 | 61,500 | 47 | 307.50 |
| 2012-10-16 | 59,900 | 61,200 | 59,800 | 61,200 | 54 | 306 |
| 2012-10-15 | 59,900 | 60,000 | 59,200 | 59,900 | 57 | 299.50 |
| 2012-10-12 | 60,100 | 60,100 | 59,100 | 59,900 | 46 | 299.50 |
| 2012-10-11 | 60,100 | 60,400 | 59,600 | 60,100 | 30 | 300.50 |
| 2012-10-10 | 62,100 | 62,100 | 59,500 | 61,200 | 29 | 306 |
| 2012-10-09 | 61,800 | 64,000 | 61,800 | 62,700 | 151 | 313.50 |
| 2012-10-05 | 59,500 | 60,800 | 58,300 | 60,800 | 215 | 304 |
| 2012-10-04 | 58,400 | 58,400 | 57,400 | 57,800 | 65 | 289 |
| 2012-10-03 | 59,500 | 59,600 | 58,400 | 58,400 | 68 | 292 |
| 2012-10-02 | 59,200 | 59,400 | 59,000 | 59,000 | 49 | 295 |
| 2012-10-01 | 59,400 | 59,400 | 59,200 | 59,300 | 17 | 296.50 |
| 2012-09-28 | 59,000 | 59,700 | 58,500 | 59,200 | 88 | 296 |
| 2012-09-27 | 57,800 | 58,400 | 57,800 | 58,400 | 16 | 292 |
| 2012-09-26 | 57,300 | 57,700 | 57,100 | 57,700 | 38 | 288.50 |
| 2012-09-25 | 57,100 | 57,300 | 57,000 | 57,300 | 29 | 286.50 |
| 2012-09-24 | 57,500 | 57,500 | 56,000 | 57,500 | 78 | 287.50 |
| 2012-09-21 | 57,500 | 58,000 | 57,500 | 57,500 | 26 | 287.50 |
| 2012-09-20 | 57,700 | 58,300 | 57,700 | 57,800 | 14 | 289 |
| 2012-09-19 | 57,100 | 58,300 | 57,100 | 58,300 | 38 | 291.50 |
| 2012-09-18 | 58,000 | 58,000 | 57,400 | 57,500 | 64 | 287.50 |
| 2012-09-14 | 57,800 | 58,000 | 57,200 | 58,000 | 60 | 290 |
| 2012-09-13 | 58,000 | 58,100 | 57,600 | 58,000 | 14 | 290 |
| 2012-09-12 | 57,900 | 57,900 | 57,000 | 57,900 | 67 | 289.50 |
| 2012-09-11 | 58,700 | 58,900 | 57,300 | 57,900 | 67 | 289.50 |
| 2012-09-10 | 59,600 | 59,600 | 58,600 | 58,800 | 36 | 294 |
| 2012-09-07 | 59,700 | 59,800 | 59,200 | 59,600 | 30 | 298 |
| 2012-09-06 | 60,100 | 60,100 | 59,300 | 59,500 | 74 | 297.50 |
| 2012-09-05 | 60,800 | 60,800 | 59,400 | 59,800 | 78 | 299 |
| 2012-09-04 | 60,300 | 60,500 | 59,500 | 59,800 | 21 | 299 |
| 2012-09-03 | 60,200 | 60,500 | 59,500 | 60,400 | 31 | 302 |
| 2012-08-31 | 60,700 | 60,700 | 59,800 | 59,800 | 39 | 299 |
| 2012-08-30 | 59,800 | 60,900 | 58,700 | 60,600 | 42 | 303 |
| 2012-08-29 | 59,600 | 60,000 | 59,600 | 59,800 | 20 | 299 |
| 2012-08-28 | 59,900 | 60,100 | 59,300 | 59,600 | 38 | 298 |
| 2012-08-27 | 59,300 | 61,100 | 59,300 | 59,600 | 63 | 298 |
| 2012-08-24 | 58,600 | 59,900 | 58,600 | 59,900 | 17 | 299.50 |
| 2012-08-23 | 59,600 | 59,600 | 58,300 | 58,800 | 54 | 294 |
| 2012-08-22 | 60,800 | 60,900 | 59,800 | 59,800 | 28 | 299 |
| 2012-08-21 | 60,300 | 60,800 | 59,700 | 60,800 | 20 | 304 |
| 2012-08-20 | 60,300 | 60,500 | 59,700 | 60,300 | 47 | 301.50 |
| 2012-08-17 | 59,700 | 61,300 | 59,100 | 60,300 | 64 | 301.50 |
| 2012-08-16 | 58,900 | 60,400 | 58,800 | 60,400 | 30 | 302 |
| 2012-08-15 | 58,000 | 58,800 | 58,000 | 58,700 | 33 | 293.50 |
| 2012-08-14 | 58,800 | 58,900 | 57,800 | 57,800 | 61 | 289 |
| 2012-08-13 | 58,300 | 58,300 | 57,000 | 58,200 | 66 | 291 |
| 2012-08-10 | 58,000 | 58,000 | 57,200 | 57,800 | 64 | 289 |
| 2012-08-09 | 59,000 | 59,500 | 58,000 | 58,500 | 50 | 292.50 |
| 2012-08-08 | 59,300 | 60,000 | 59,300 | 59,500 | 43 | 297.50 |
| 2012-08-07 | 62,500 | 62,500 | 57,600 | 60,000 | 334 | 300 |
| 2012-08-06 | 61,100 | 62,300 | 60,000 | 62,300 | 354 | 311.50 |
| 2012-08-03 | 62,100 | 66,000 | 61,000 | 65,100 | 305 | 325.50 |
| 2012-08-02 | 58,300 | 64,900 | 58,300 | 64,000 | 271 | 320 |
| 2012-08-01 | 58,500 | 59,300 | 58,000 | 59,100 | 143 | 295.50 |
| 2012-07-31 | 58,000 | 58,400 | 58,000 | 58,400 | 28 | 292 |
| 2012-07-30 | 59,000 | 59,000 | 58,200 | 58,300 | 53 | 291.50 |
| 2012-07-27 | 56,100 | 57,500 | 55,800 | 57,500 | 75 | 287.50 |
| 2012-07-26 | 54,800 | 56,000 | 54,200 | 55,300 | 44 | 276.50 |
| 2012-07-25 | 54,500 | 54,500 | 54,000 | 54,100 | 22 | 270.50 |
| 2012-07-24 | 55,000 | 55,500 | 54,000 | 55,500 | 97 | 277.50 |
| 2012-07-23 | 56,800 | 56,800 | 55,500 | 55,700 | 76 | 278.50 |
| 2012-07-20 | 57,400 | 57,700 | 57,000 | 57,200 | 32 | 286 |
| 2012-07-19 | 56,400 | 57,100 | 56,100 | 57,100 | 32 | 285.50 |
| 2012-07-18 | 58,400 | 58,400 | 56,300 | 56,300 | 54 | 281.50 |
| 2012-07-17 | 57,200 | 57,900 | 57,000 | 57,700 | 59 | 288.50 |
| 2012-07-13 | 55,000 | 56,900 | 55,000 | 56,200 | 51 | 281 |
| 2012-07-12 | 55,300 | 56,200 | 55,300 | 55,400 | 32 | 277 |
| 2012-07-11 | 54,800 | 56,300 | 54,600 | 56,300 | 38 | 281.50 |
| 2012-07-10 | 55,600 | 55,600 | 54,800 | 55,000 | 55 | 275 |
| 2012-07-09 | 56,300 | 56,300 | 55,400 | 55,400 | 48 | 277 |
| 2012-07-06 | 57,000 | 57,000 | 56,400 | 56,400 | 27 | 282 |
| 2012-07-05 | 57,700 | 57,700 | 57,000 | 57,000 | 41 | 285 |
| 2012-07-04 | 57,700 | 58,400 | 57,400 | 57,700 | 68 | 288.50 |
| 2012-07-03 | 56,100 | 58,000 | 56,100 | 57,000 | 51 | 285 |
| 2012-07-02 | 56,800 | 56,800 | 56,000 | 56,000 | 47 | 280 |
| 2012-06-29 | 56,600 | 56,800 | 55,100 | 56,800 | 82 | 284 |
| 2012-06-28 | 55,900 | 56,700 | 55,400 | 56,400 | 105 | 282 |
| 2012-06-27 | 54,500 | 56,000 | 54,500 | 55,000 | 250 | 275 |
| 2012-06-26 | 58,400 | 59,500 | 57,000 | 59,500 | 152 | 297.50 |
| 2012-06-25 | 60,000 | 60,000 | 57,800 | 58,400 | 134 | 292 |
| 2012-06-22 | 55,000 | 58,600 | 54,100 | 58,100 | 284 | 290.50 |
| 2012-06-21 | 54,100 | 56,000 | 52,500 | 55,800 | 175 | 279 |
| 2012-06-20 | 50,500 | 55,700 | 50,500 | 54,200 | 307 | 271 |
| 2012-06-19 | 50,800 | 50,900 | 50,300 | 50,400 | 58 | 252 |
| 2012-06-18 | 50,700 | 51,400 | 50,300 | 50,400 | 116 | 252 |
| 2012-06-15 | 50,400 | 50,700 | 50,100 | 50,200 | 50 | 251 |
| 2012-06-14 | 49,900 | 50,400 | 49,500 | 50,200 | 43 | 251 |
| 2012-06-13 | 50,700 | 50,700 | 49,850 | 50,100 | 33 | 250.50 |
| 2012-06-12 | 50,400 | 50,400 | 49,900 | 50,300 | 32 | 251.50 |
| 2012-06-11 | 51,000 | 51,000 | 50,000 | 50,100 | 67 | 250.50 |
| 2012-06-08 | 50,800 | 50,800 | 49,850 | 50,000 | 24 | 250 |
| 2012-06-07 | 51,000 | 51,100 | 50,300 | 51,000 | 23 | 255 |
| 2012-06-06 | 51,000 | 51,200 | 49,000 | 51,000 | 98 | 255 |
| 2012-06-05 | 50,000 | 50,300 | 49,200 | 50,000 | 67 | 250 |
| 2012-06-04 | 50,000 | 50,100 | 49,100 | 49,300 | 210 | 246.50 |
| 2012-06-01 | 53,400 | 53,400 | 50,600 | 51,100 | 106 | 255.50 |
| 2012-05-31 | 53,900 | 53,900 | 52,600 | 53,000 | 30 | 265 |
| 2012-05-30 | 54,500 | 54,500 | 51,200 | 53,900 | 103 | 269.50 |
| 2012-05-29 | 51,000 | 54,000 | 51,000 | 53,800 | 99 | 269 |
| 2012-05-28 | 53,800 | 53,800 | 52,000 | 52,000 | 105 | 260 |
| 2012-05-25 | 54,800 | 58,500 | 52,500 | 54,800 | 465 | 274 |
| 2012-05-24 | 49,800 | 56,300 | 49,800 | 55,800 | 1,354 | 279 |
| 2012-05-23 | 49,350 | 50,300 | 49,200 | 49,300 | 153 | 246.50 |
| 2012-05-22 | 50,300 | 50,800 | 49,100 | 49,200 | 123 | 246 |
| 2012-05-21 | 48,600 | 50,400 | 48,600 | 48,650 | 140 | 243.25 |
| 2012-05-18 | 50,500 | 51,000 | 49,050 | 49,300 | 210 | 246.50 |
| 2012-05-17 | 49,150 | 52,900 | 48,700 | 51,900 | 220 | 259.50 |
| 2012-05-16 | 53,300 | 53,300 | 50,000 | 50,000 | 198 | 250 |
| 2012-05-15 | 53,000 | 53,500 | 49,800 | 52,900 | 462 | 264.50 |
| 2012-05-14 | 54,300 | 54,400 | 53,000 | 53,500 | 285 | 267.50 |
| 2012-05-11 | 58,600 | 60,000 | 54,100 | 56,300 | 693 | 281.50 |
| 2012-05-10 | 58,000 | 66,000 | 56,600 | 61,600 | 1,243 | 308 |
| 2012-05-09 | 66,500 | 72,000 | 56,500 | 59,000 | 3,822 | 295 |
| 2012-05-08 | 60,000 | 62,500 | 56,700 | 62,500 | 1,836 | 312.50 |
| 2012-05-07 | 49,700 | 52,500 | 49,000 | 52,500 | 772 | 262.50 |
| 2012-05-02 | 44,700 | 45,900 | 44,550 | 45,500 | 49 | 227.50 |
| 2012-05-01 | 44,750 | 44,750 | 44,150 | 44,150 | 31 | 220.75 |
| 2012-04-27 | 44,700 | 44,900 | 44,200 | 44,200 | 27 | 221 |
| 2012-04-26 | 44,500 | 44,500 | 44,050 | 44,450 | 32 | 222.25 |
| 2012-04-25 | 45,600 | 46,000 | 44,600 | 44,900 | 38 | 224.50 |
| 2012-04-24 | 45,800 | 45,800 | 44,900 | 45,000 | 44 | 225 |
| 2012-04-23 | 46,100 | 46,400 | 45,650 | 46,000 | 49 | 230 |
| 2012-04-20 | 45,600 | 46,000 | 45,000 | 45,900 | 105 | 229.50 |
| 2012-04-19 | 48,900 | 48,900 | 46,000 | 46,800 | 72 | 234 |
| 2012-04-18 | 47,900 | 48,900 | 47,500 | 48,100 | 79 | 240.50 |
| 2012-04-17 | 45,900 | 47,000 | 45,900 | 47,000 | 57 | 235 |
| 2012-04-16 | 45,500 | 45,950 | 45,050 | 45,950 | 25 | 229.75 |
| 2012-04-13 | 44,500 | 46,000 | 44,500 | 45,600 | 95 | 228 |
| 2012-04-12 | 43,600 | 43,900 | 43,500 | 43,850 | 16 | 219.25 |
| 2012-04-11 | 43,600 | 44,000 | 43,500 | 43,500 | 32 | 217.50 |
| 2012-04-10 | 44,200 | 44,400 | 43,100 | 44,400 | 16 | 222 |
| 2012-04-09 | 43,700 | 44,300 | 43,700 | 44,100 | 30 | 220.50 |
| 2012-04-06 | 44,000 | 45,000 | 44,000 | 44,400 | 14 | 222 |
| 2012-04-05 | 44,350 | 44,500 | 43,850 | 43,950 | 46 | 219.75 |
| 2012-04-04 | 46,000 | 46,350 | 44,300 | 44,950 | 103 | 224.75 |
| 2012-04-03 | 45,550 | 48,000 | 44,900 | 46,450 | 171 | 232.25 |
| 2012-04-02 | 45,300 | 45,500 | 44,900 | 45,350 | 58 | 226.75 |
| 2012-03-30 | 45,000 | 45,500 | 44,850 | 45,000 | 54 | 225 |
| 2012-03-29 | 44,100 | 45,000 | 44,000 | 45,000 | 86 | 225 |
| 2012-03-28 | 43,600 | 44,000 | 43,500 | 44,000 | 36 | 220 |
| 2012-03-27 | 44,250 | 44,300 | 43,050 | 43,600 | 17 | 218 |
| 2012-03-26 | 43,650 | 44,300 | 43,000 | 44,250 | 55 | 221.25 |
| 2012-03-23 | 42,550 | 43,500 | 42,500 | 43,500 | 29 | 217.50 |
| 2012-03-22 | 42,200 | 43,000 | 42,100 | 42,550 | 29 | 212.75 |
| 2012-03-21 | 43,300 | 43,300 | 42,600 | 43,200 | 51 | 216 |
| 2012-03-19 | 44,050 | 44,050 | 43,500 | 43,950 | 43 | 219.75 |
| 2012-03-16 | 43,950 | 44,300 | 43,600 | 44,300 | 15 | 221.50 |
| 2012-03-15 | 43,400 | 44,000 | 43,400 | 43,950 | 27 | 219.75 |
| 2012-03-14 | 44,300 | 44,300 | 43,600 | 43,950 | 23 | 219.75 |
| 2012-03-13 | 44,300 | 44,700 | 43,700 | 43,950 | 42 | 219.75 |
| 2012-03-12 | 44,500 | 44,500 | 43,900 | 44,100 | 21 | 220.50 |
| 2012-03-09 | 44,750 | 44,750 | 43,800 | 43,900 | 85 | 219.50 |
| 2012-03-08 | 43,500 | 44,500 | 43,500 | 44,500 | 6 | 222.50 |
| 2012-03-07 | 43,000 | 43,800 | 41,500 | 43,750 | 86 | 218.75 |
| 2012-03-06 | 45,450 | 45,700 | 43,500 | 43,600 | 69 | 218 |
| 2012-03-05 | 44,800 | 45,000 | 44,300 | 44,500 | 26 | 222.50 |
| 2012-03-02 | 43,900 | 44,900 | 43,550 | 44,850 | 36 | 224.25 |
| 2012-03-01 | 43,600 | 44,000 | 42,600 | 44,000 | 65 | 220 |
| 2012-02-29 | 44,000 | 44,800 | 43,750 | 44,300 | 66 | 221.50 |
| 2012-02-28 | 43,900 | 44,350 | 43,900 | 44,100 | 46 | 220.50 |
| 2012-02-27 | 45,350 | 45,450 | 43,300 | 43,900 | 141 | 219.50 |
| 2012-02-24 | 46,050 | 47,000 | 45,500 | 45,950 | 59 | 229.75 |
| 2012-02-23 | 47,450 | 47,850 | 46,150 | 46,150 | 41 | 230.75 |
| 2012-02-22 | 46,300 | 47,500 | 46,250 | 47,500 | 107 | 237.50 |
| 2012-02-21 | 48,000 | 48,550 | 46,050 | 46,250 | 241 | 231.25 |
| 2012-02-20 | 49,000 | 49,850 | 48,000 | 48,300 | 178 | 241.50 |
| 2012-02-17 | 49,700 | 51,700 | 48,050 | 48,850 | 395 | 244.25 |
| 2012-02-16 | 47,350 | 50,900 | 46,300 | 49,700 | 468 | 248.50 |
| 2012-02-15 | 45,000 | 51,000 | 45,000 | 46,900 | 1,300 | 234.50 |
| 2012-02-14 | 43,500 | 45,300 | 42,650 | 45,000 | 197 | 225 |
| 2012-02-13 | 43,000 | 44,950 | 41,200 | 44,200 | 425 | 221 |
| 2012-02-10 | 43,600 | 45,000 | 42,000 | 44,300 | 1,040 | 221.50 |
| 2012-02-09 | 46,100 | 46,100 | 44,750 | 46,100 | 2,455 | 230.50 |
| 2012-02-08 | 41,500 | 42,600 | 39,100 | 39,100 | 664 | 195.50 |
| 2012-02-07 | 39,000 | 41,500 | 39,000 | 41,500 | 485 | 207.50 |
| 2012-02-06 | 35,100 | 35,100 | 33,650 | 34,500 | 71 | 172.50 |
| 2012-02-03 | 35,000 | 35,100 | 34,350 | 35,100 | 18 | 175.50 |
| 2012-02-02 | 34,150 | 34,500 | 34,000 | 34,500 | 13 | 172.50 |
| 2012-02-01 | 33,900 | 34,550 | 33,800 | 34,150 | 13 | 170.75 |
| 2012-01-31 | 35,000 | 35,150 | 34,600 | 34,600 | 15 | 173 |
| 2012-01-30 | 34,850 | 35,000 | 34,800 | 35,000 | 23 | 175 |
| 2012-01-27 | 33,850 | 34,800 | 33,850 | 34,800 | 35 | 174 |
| 2012-01-26 | 33,700 | 33,850 | 33,000 | 33,850 | 45 | 169.25 |
| 2012-01-25 | 33,500 | 33,550 | 33,500 | 33,550 | 4 | 167.75 |
| 2012-01-24 | 34,200 | 34,200 | 33,450 | 33,450 | 9 | 167.25 |
| 2012-01-23 | 33,400 | 33,800 | 33,300 | 33,800 | 25 | 169 |
| 2012-01-20 | 33,300 | 33,400 | 33,300 | 33,400 | 3 | 167 |
| 2012-01-19 | 34,400 | 34,400 | 33,100 | 33,300 | 19 | 166.50 |
| 2012-01-18 | 34,600 | 34,600 | 34,000 | 34,400 | 24 | 172 |
| 2012-01-17 | 33,100 | 33,600 | 32,000 | 33,600 | 20 | 168 |
| 2012-01-16 | 34,000 | 34,100 | 33,300 | 33,350 | 105 | 166.75 |
| 2012-01-13 | 34,150 | 34,350 | 34,100 | 34,200 | 13 | 171 |
| 2012-01-12 | 34,200 | 34,300 | 34,000 | 34,050 | 11 | 170.25 |
| 2012-01-11 | 34,750 | 34,750 | 34,100 | 34,200 | 31 | 171 |
| 2012-01-10 | 35,000 | 35,100 | 34,750 | 34,750 | 54 | 173.75 |
| 2012-01-06 | 34,250 | 34,750 | 34,250 | 34,750 | 104 | 173.75 |
| 2012-01-05 | 34,250 | 34,600 | 34,250 | 34,250 | 12 | 171.25 |
| 2012-01-04 | 35,700 | 36,450 | 34,150 | 34,250 | 109 | 171.25 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
