4792 山田コンサルティンググループ(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 | 120,700 | 122,000 | 118,000 | 120,200 | 53 | 300.50 |
| 2012-12-27 | 123,600 | 125,900 | 119,000 | 120,700 | 118 | 301.75 |
| 2012-12-26 | 119,100 | 123,400 | 118,800 | 122,300 | 194 | 305.75 |
| 2012-12-25 | 115,200 | 118,500 | 115,200 | 116,100 | 75 | 290.25 |
| 2012-12-21 | 114,500 | 116,000 | 113,900 | 113,900 | 103 | 284.75 |
| 2012-12-20 | 120,500 | 120,500 | 112,000 | 113,000 | 238 | 282.50 |
| 2012-12-19 | 125,000 | 127,000 | 117,800 | 122,300 | 144 | 305.75 |
| 2012-12-18 | 129,900 | 132,000 | 122,000 | 124,500 | 253 | 311.25 |
| 2012-12-17 | 116,500 | 127,500 | 116,500 | 127,300 | 237 | 318.25 |
| 2012-12-14 | 115,000 | 116,700 | 113,200 | 116,000 | 193 | 290 |
| 2012-12-13 | 117,100 | 120,300 | 116,000 | 117,000 | 164 | 292.50 |
| 2012-12-12 | 119,300 | 125,000 | 115,200 | 118,800 | 207 | 297 |
| 2012-12-11 | 115,100 | 117,000 | 115,100 | 116,100 | 202 | 290.25 |
| 2012-12-10 | 123,500 | 124,000 | 116,100 | 118,000 | 216 | 295 |
| 2012-12-07 | 125,000 | 126,600 | 122,500 | 125,500 | 90 | 313.75 |
| 2012-12-06 | 122,000 | 126,600 | 119,100 | 125,000 | 318 | 312.50 |
| 2012-12-05 | 130,000 | 132,500 | 120,200 | 122,000 | 399 | 305 |
| 2012-12-04 | 127,500 | 130,000 | 124,100 | 128,100 | 215 | 320.25 |
| 2012-12-03 | 136,000 | 136,000 | 126,500 | 127,500 | 414 | 318.75 |
| 2012-11-30 | 135,000 | 142,000 | 132,000 | 136,000 | 749 | 340 |
| 2012-11-29 | 131,500 | 155,000 | 130,200 | 144,000 | 2,304 | 360 |
| 2012-11-28 | 110,000 | 134,900 | 110,000 | 129,900 | 1,846 | 324.75 |
| 2012-11-27 | 103,000 | 104,900 | 100,500 | 104,900 | 53 | 262.25 |
| 2012-11-26 | 109,500 | 109,500 | 104,000 | 104,000 | 92 | 260 |
| 2012-11-22 | 102,100 | 113,000 | 102,100 | 109,200 | 238 | 273 |
| 2012-11-21 | 103,000 | 105,000 | 99,700 | 101,200 | 111 | 253 |
| 2012-11-20 | 112,000 | 114,900 | 102,700 | 104,900 | 322 | 262.25 |
| 2012-11-19 | 95,900 | 111,000 | 95,900 | 111,000 | 552 | 277.50 |
| 2012-11-16 | 90,500 | 97,800 | 90,500 | 96,000 | 165 | 240 |
| 2012-11-15 | 88,000 | 90,900 | 88,000 | 90,900 | 42 | 227.25 |
| 2012-11-14 | 87,000 | 88,000 | 87,000 | 87,800 | 24 | 219.50 |
| 2012-11-13 | 88,600 | 88,600 | 85,000 | 86,500 | 51 | 216.25 |
| 2012-11-12 | 89,000 | 89,000 | 88,000 | 88,000 | 3 | 220 |
| 2012-11-09 | 87,600 | 87,600 | 87,000 | 87,000 | 29 | 217.50 |
| 2012-11-08 | 88,200 | 89,400 | 87,000 | 88,500 | 70 | 221.25 |
| 2012-11-07 | 93,600 | 93,700 | 87,500 | 88,900 | 205 | 222.25 |
| 2012-11-06 | 92,000 | 92,500 | 92,000 | 92,200 | 12 | 230.50 |
| 2012-11-05 | 92,000 | 94,000 | 92,000 | 93,000 | 56 | 232.50 |
| 2012-11-02 | 93,500 | 93,500 | 91,300 | 91,600 | 57 | 229 |
| 2012-11-01 | 91,300 | 93,500 | 91,300 | 93,500 | 27 | 233.75 |
| 2012-10-31 | 94,000 | 94,000 | 90,600 | 91,000 | 131 | 227.50 |
| 2012-10-30 | 97,900 | 97,900 | 92,500 | 94,000 | 60 | 235 |
| 2012-10-29 | 94,400 | 99,000 | 94,000 | 99,000 | 144 | 247.50 |
| 2012-10-26 | 93,500 | 96,200 | 93,000 | 94,400 | 49 | 236 |
| 2012-10-25 | 96,000 | 100,000 | 94,000 | 96,200 | 111 | 240.50 |
| 2012-10-24 | 89,000 | 94,700 | 89,000 | 94,700 | 106 | 236.75 |
| 2012-10-23 | 90,300 | 92,000 | 89,000 | 89,000 | 169 | 222.50 |
| 2012-10-22 | 87,000 | 90,200 | 86,800 | 90,200 | 203 | 225.50 |
| 2012-10-19 | 86,400 | 87,000 | 85,300 | 87,000 | 64 | 217.50 |
| 2012-10-18 | 84,800 | 85,500 | 84,000 | 85,000 | 21 | 212.50 |
| 2012-10-17 | 82,000 | 88,600 | 82,000 | 83,300 | 89 | 208.25 |
| 2012-10-16 | 78,900 | 79,500 | 78,900 | 79,000 | 6 | 197.50 |
| 2012-10-15 | 78,900 | 79,100 | 77,800 | 77,800 | 20 | 194.50 |
| 2012-10-12 | 80,000 | 80,000 | 78,400 | 79,400 | 10 | 198.50 |
| 2012-10-11 | 79,300 | 80,000 | 79,300 | 80,000 | 4 | 200 |
| 2012-10-10 | 81,800 | 81,800 | 79,200 | 79,500 | 25 | 198.75 |
| 2012-10-09 | 81,900 | 86,500 | 80,000 | 81,100 | 25 | 202.75 |
| 2012-10-05 | 77,800 | 79,000 | 77,800 | 79,000 | 14 | 197.50 |
| 2012-10-04 | 77,800 | 78,000 | 76,800 | 78,000 | 31 | 195 |
| 2012-10-03 | 76,300 | 77,000 | 76,300 | 77,000 | 5 | 192.50 |
| 2012-10-02 | 76,100 | 77,000 | 76,100 | 77,000 | 29 | 192.50 |
| 2012-10-01 | 75,600 | 76,400 | 75,500 | 76,400 | 27 | 191 |
| 2012-09-28 | 76,500 | 76,500 | 76,400 | 76,400 | 17 | 191 |
| 2012-09-27 | 75,600 | 76,800 | 75,600 | 75,700 | 16 | 189.25 |
| 2012-09-26 | 75,200 | 75,500 | 75,200 | 75,300 | 7 | 188.25 |
| 2012-09-25 | 76,500 | 76,500 | 76,300 | 76,500 | 23 | 191.25 |
| 2012-09-24 | 77,000 | 77,000 | 76,100 | 76,500 | 12 | 191.25 |
| 2012-09-21 | 76,100 | 77,000 | 76,100 | 77,000 | 15 | 192.50 |
| 2012-09-20 | 77,600 | 77,600 | 77,600 | 77,600 | 2 | 194 |
| 2012-09-19 | 78,000 | 78,000 | 77,600 | 77,600 | 8 | 194 |
| 2012-09-18 | 77,100 | 78,000 | 77,100 | 78,000 | 22 | 195 |
| 2012-09-14 | 80,000 | 80,000 | 78,900 | 78,900 | 20 | 197.25 |
| 2012-09-13 | 77,600 | 79,500 | 77,500 | 79,500 | 22 | 198.75 |
| 2012-09-12 | 76,000 | 77,500 | 76,000 | 77,500 | 4 | 193.75 |
| 2012-09-11 | 76,500 | 76,600 | 76,000 | 76,000 | 13 | 190 |
| 2012-09-10 | 75,300 | 76,500 | 75,300 | 76,500 | 21 | 191.25 |
| 2012-09-07 | 75,600 | 76,400 | 75,200 | 75,300 | 34 | 188.25 |
| 2012-09-06 | 74,100 | 75,200 | 74,100 | 75,200 | 3 | 188 |
| 2012-09-05 | 75,000 | 75,000 | 74,500 | 75,000 | 22 | 187.50 |
| 2012-09-04 | 74,500 | 74,500 | 74,500 | 74,500 | 2 | 186.25 |
| 2012-09-03 | 75,000 | 75,000 | 74,900 | 74,900 | 7 | 187.25 |
| 2012-08-31 | 74,200 | 75,800 | 74,200 | 75,800 | 12 | 189.50 |
| 2012-08-30 | 74,000 | 74,200 | 74,000 | 74,200 | 19 | 185.50 |
| 2012-08-29 | 74,000 | 75,500 | 74,000 | 75,500 | 13 | 188.75 |
| 2012-08-28 | 75,600 | 75,600 | 73,900 | 74,000 | 13 | 185 |
| 2012-08-27 | 74,800 | 75,500 | 74,700 | 75,000 | 18 | 187.50 |
| 2012-08-24 | 73,100 | 74,000 | 73,100 | 73,900 | 5 | 184.75 |
| 2012-08-23 | 72,600 | 74,000 | 72,600 | 74,000 | 2 | 185 |
| 2012-08-22 | 73,200 | 73,200 | 72,600 | 72,600 | 4 | 181.50 |
| 2012-08-21 | 73,200 | 73,200 | 72,800 | 73,200 | 4 | 183 |
| 2012-08-20 | 73,200 | 73,200 | 73,200 | 73,200 | 6 | 183 |
| 2012-08-17 | 73,400 | 74,100 | 73,200 | 73,200 | 23 | 183 |
| 2012-08-16 | 73,400 | 73,400 | 73,400 | 73,400 | 1 | 183.50 |
| 2012-08-15 | 72,700 | 73,900 | 72,700 | 73,400 | 4 | 183.50 |
| 2012-08-14 | 73,900 | 73,900 | 73,900 | 73,900 | 1 | 184.75 |
| 2012-08-13 | 73,000 | 73,900 | 73,000 | 73,900 | 6 | 184.75 |
| 2012-08-10 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 182.50 |
| 2012-08-09 | 73,500 | 73,500 | 73,500 | 73,500 | 7 | 183.75 |
| 2012-08-08 | 73,000 | 73,500 | 73,000 | 73,500 | 11 | 183.75 |
| 2012-08-07 | 73,600 | 73,600 | 72,800 | 72,800 | 3 | 182 |
| 2012-08-03 | 74,100 | 74,100 | 73,600 | 73,600 | 4 | 184 |
| 2012-08-02 | 75,700 | 75,700 | 74,600 | 75,600 | 17 | 189 |
| 2012-08-01 | 73,700 | 76,000 | 73,700 | 75,900 | 42 | 189.75 |
| 2012-07-31 | 72,400 | 72,400 | 71,600 | 72,400 | 9 | 181 |
| 2012-07-30 | 72,000 | 72,000 | 71,100 | 71,600 | 8 | 179 |
| 2012-07-27 | 74,500 | 74,500 | 70,300 | 72,000 | 64 | 180 |
| 2012-07-26 | 68,800 | 68,800 | 67,400 | 67,700 | 14 | 169.25 |
| 2012-07-25 | 69,000 | 69,000 | 68,200 | 68,200 | 19 | 170.50 |
| 2012-07-24 | 68,300 | 68,300 | 68,300 | 68,300 | 4 | 170.75 |
| 2012-07-23 | 68,700 | 68,700 | 68,000 | 68,300 | 26 | 170.75 |
| 2012-07-20 | 69,200 | 69,200 | 69,200 | 69,200 | 3 | 173 |
| 2012-07-19 | 69,600 | 69,600 | 68,500 | 68,500 | 7 | 171.25 |
| 2012-07-18 | 69,800 | 69,800 | 68,600 | 68,600 | 7 | 171.50 |
| 2012-07-17 | 70,100 | 70,100 | 70,000 | 70,000 | 2 | 175 |
| 2012-07-13 | 69,200 | 70,000 | 69,200 | 69,500 | 16 | 173.75 |
| 2012-07-12 | 72,000 | 72,000 | 69,000 | 70,000 | 100 | 175 |
| 2012-07-11 | 71,200 | 71,500 | 70,400 | 71,300 | 31 | 178.25 |
| 2012-07-10 | 72,800 | 72,800 | 71,500 | 71,500 | 15 | 178.75 |
| 2012-07-09 | 72,800 | 72,800 | 71,600 | 71,600 | 53 | 179 |
| 2012-07-06 | 74,200 | 74,200 | 73,000 | 74,000 | 16 | 185 |
| 2012-07-05 | 74,300 | 74,300 | 74,200 | 74,200 | 6 | 185.50 |
| 2012-07-04 | 74,200 | 74,200 | 74,200 | 74,200 | 3 | 185.50 |
| 2012-07-03 | 74,500 | 74,500 | 74,000 | 74,000 | 10 | 185 |
| 2012-07-02 | 74,600 | 75,200 | 74,600 | 75,200 | 4 | 188 |
| 2012-06-29 | 73,800 | 74,600 | 73,800 | 74,600 | 17 | 186.50 |
| 2012-06-28 | 72,600 | 73,900 | 72,600 | 73,900 | 31 | 184.75 |
| 2012-06-27 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 183.75 |
| 2012-06-26 | 75,000 | 75,000 | 73,500 | 75,000 | 3 | 187.50 |
| 2012-06-25 | 75,800 | 75,800 | 75,200 | 75,200 | 36 | 188 |
| 2012-06-22 | 73,700 | 75,000 | 73,700 | 75,000 | 3 | 187.50 |
| 2012-06-21 | 75,100 | 75,100 | 73,700 | 73,700 | 4 | 184.25 |
| 2012-06-20 | 73,900 | 73,900 | 73,900 | 73,900 | 1 | 184.75 |
| 2012-06-19 | 75,000 | 75,000 | 72,200 | 73,000 | 26 | 182.50 |
| 2012-06-18 | 73,500 | 75,000 | 73,500 | 75,000 | 21 | 187.50 |
| 2012-06-14 | 72,300 | 73,000 | 72,300 | 73,000 | 9 | 182.50 |
| 2012-06-13 | 73,100 | 73,100 | 72,000 | 73,000 | 24 | 182.50 |
| 2012-06-12 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 183.75 |
| 2012-06-11 | 74,900 | 74,900 | 72,500 | 72,500 | 5 | 181.25 |
| 2012-06-08 | 74,000 | 74,000 | 72,500 | 72,500 | 3 | 181.25 |
| 2012-06-06 | 74,000 | 74,000 | 74,000 | 74,000 | 13 | 185 |
| 2012-06-05 | 72,500 | 74,000 | 72,000 | 72,700 | 18 | 181.75 |
| 2012-06-04 | 73,200 | 73,400 | 70,500 | 72,500 | 14 | 181.25 |
| 2012-06-01 | 76,500 | 76,500 | 74,000 | 74,000 | 4 | 185 |
| 2012-05-31 | 74,600 | 75,000 | 74,000 | 75,000 | 11 | 187.50 |
| 2012-05-30 | 73,100 | 74,000 | 73,100 | 74,000 | 4 | 185 |
| 2012-05-29 | 73,200 | 74,800 | 73,200 | 74,800 | 6 | 187 |
| 2012-05-28 | 72,900 | 73,000 | 72,900 | 73,000 | 3 | 182.50 |
| 2012-05-25 | 77,300 | 77,300 | 72,800 | 72,800 | 13 | 182 |
| 2012-05-24 | 76,800 | 76,800 | 76,800 | 76,800 | 3 | 192 |
| 2012-05-23 | 75,400 | 76,500 | 75,400 | 76,500 | 3 | 191.25 |
| 2012-05-22 | 71,100 | 73,900 | 71,100 | 73,900 | 4 | 184.75 |
| 2012-05-21 | 71,800 | 72,400 | 71,500 | 72,400 | 12 | 181 |
| 2012-05-18 | 75,700 | 75,700 | 73,300 | 73,300 | 15 | 183.25 |
| 2012-05-17 | 75,000 | 75,900 | 74,500 | 75,900 | 6 | 189.75 |
| 2012-05-16 | 76,000 | 76,100 | 76,000 | 76,100 | 7 | 190.25 |
| 2012-05-15 | 75,200 | 77,900 | 73,300 | 76,100 | 17 | 190.25 |
| 2012-05-14 | 77,700 | 78,000 | 77,700 | 78,000 | 7 | 195 |
| 2012-05-11 | 79,000 | 79,000 | 76,900 | 78,000 | 15 | 195 |
| 2012-05-10 | 75,600 | 80,000 | 75,600 | 80,000 | 14 | 200 |
| 2012-05-09 | 77,300 | 77,300 | 75,100 | 77,100 | 39 | 192.75 |
| 2012-05-08 | 80,000 | 80,300 | 78,100 | 80,300 | 23 | 200.75 |
| 2012-05-07 | 83,100 | 83,100 | 81,000 | 81,000 | 14 | 202.50 |
| 2012-05-02 | 86,400 | 86,400 | 84,200 | 84,200 | 9 | 210.50 |
| 2012-05-01 | 86,500 | 86,500 | 82,800 | 86,400 | 11 | 216 |
| 2012-04-27 | 89,000 | 89,000 | 82,300 | 82,700 | 54 | 206.75 |
| 2012-04-26 | 83,000 | 89,500 | 83,000 | 88,000 | 82 | 220 |
| 2012-04-25 | 80,900 | 82,000 | 80,900 | 82,000 | 28 | 205 |
| 2012-04-24 | 80,000 | 80,500 | 80,000 | 80,500 | 5 | 201.25 |
| 2012-04-23 | 79,400 | 80,000 | 79,000 | 80,000 | 10 | 200 |
| 2012-04-20 | 79,000 | 79,000 | 79,000 | 79,000 | 3 | 197.50 |
| 2012-04-19 | 78,800 | 79,000 | 78,800 | 79,000 | 13 | 197.50 |
| 2012-04-18 | 78,000 | 79,000 | 78,000 | 79,000 | 7 | 197.50 |
| 2012-04-17 | 77,200 | 78,300 | 77,200 | 78,300 | 16 | 195.75 |
| 2012-04-16 | 78,300 | 78,900 | 78,300 | 78,900 | 11 | 197.25 |
| 2012-04-13 | 78,600 | 78,600 | 78,300 | 78,300 | 2 | 195.75 |
| 2012-04-12 | 77,200 | 78,600 | 77,200 | 78,600 | 7 | 196.50 |
| 2012-04-11 | 79,000 | 80,000 | 78,000 | 79,500 | 29 | 198.75 |
| 2012-04-10 | 77,500 | 83,000 | 77,100 | 83,000 | 27 | 207.50 |
| 2012-04-09 | 75,800 | 76,000 | 75,100 | 76,000 | 17 | 190 |
| 2012-04-06 | 76,000 | 76,000 | 75,000 | 76,000 | 20 | 190 |
| 2012-04-05 | 75,000 | 76,000 | 75,000 | 76,000 | 27 | 190 |
| 2012-04-04 | 76,200 | 76,200 | 74,500 | 76,200 | 39 | 190.50 |
| 2012-04-03 | 76,200 | 76,200 | 76,200 | 76,200 | 11 | 190.50 |
| 2012-04-02 | 76,500 | 76,500 | 76,100 | 76,200 | 4 | 190.50 |
| 2012-03-30 | 75,500 | 76,400 | 75,500 | 76,000 | 20 | 190 |
| 2012-03-29 | 74,600 | 74,700 | 74,600 | 74,700 | 2 | 186.75 |
| 2012-03-28 | 75,200 | 75,200 | 75,000 | 75,000 | 7 | 187.50 |
| 2012-03-27 | 75,600 | 76,700 | 75,600 | 76,500 | 16 | 191.25 |
| 2012-03-26 | 76,800 | 77,000 | 76,000 | 76,000 | 23 | 190 |
| 2012-03-23 | 76,500 | 76,500 | 76,000 | 76,000 | 2 | 190 |
| 2012-03-22 | 77,700 | 77,700 | 77,000 | 77,000 | 8 | 192.50 |
| 2012-03-21 | 74,800 | 77,000 | 74,000 | 77,000 | 22 | 192.50 |
| 2012-03-19 | 73,000 | 74,000 | 73,000 | 74,000 | 22 | 185 |
| 2012-03-16 | 72,300 | 72,400 | 72,200 | 72,200 | 43 | 180.50 |
| 2012-03-15 | 73,200 | 73,900 | 72,000 | 72,200 | 34 | 180.50 |
| 2012-03-14 | 72,000 | 74,000 | 72,000 | 73,700 | 36 | 184.25 |
| 2012-03-13 | 70,200 | 71,700 | 70,200 | 71,200 | 27 | 178 |
| 2012-03-12 | 69,400 | 71,500 | 69,400 | 70,000 | 54 | 175 |
| 2012-03-09 | 70,000 | 70,900 | 69,400 | 69,400 | 17 | 173.50 |
| 2012-03-08 | 70,000 | 70,000 | 69,000 | 70,000 | 44 | 175 |
| 2012-03-07 | 69,000 | 70,900 | 69,000 | 70,400 | 36 | 176 |
| 2012-03-06 | 70,400 | 70,400 | 69,000 | 70,400 | 24 | 176 |
| 2012-03-05 | 71,000 | 71,000 | 70,000 | 70,400 | 19 | 176 |
| 2012-03-01 | 70,200 | 71,000 | 70,200 | 70,400 | 13 | 176 |
| 2012-02-29 | 72,400 | 72,400 | 70,000 | 70,400 | 25 | 176 |
| 2012-02-28 | 72,000 | 72,000 | 71,000 | 72,000 | 17 | 180 |
| 2012-02-27 | 71,900 | 72,800 | 71,900 | 72,800 | 26 | 182 |
| 2012-02-24 | 71,000 | 71,400 | 71,000 | 71,100 | 9 | 177.75 |
| 2012-02-23 | 70,300 | 71,000 | 70,300 | 71,000 | 7 | 177.50 |
| 2012-02-22 | 71,000 | 71,000 | 69,800 | 70,100 | 9 | 175.25 |
| 2012-02-21 | 71,000 | 71,000 | 70,000 | 70,000 | 10 | 175 |
| 2012-02-20 | 70,500 | 70,600 | 69,700 | 70,000 | 65 | 175 |
| 2012-02-17 | 70,000 | 70,500 | 70,000 | 70,000 | 7 | 175 |
| 2012-02-16 | 70,800 | 70,800 | 69,700 | 70,000 | 14 | 175 |
| 2012-02-15 | 68,300 | 72,000 | 68,300 | 71,000 | 58 | 177.50 |
| 2012-02-14 | 67,700 | 68,300 | 67,700 | 68,300 | 11 | 170.75 |
| 2012-02-13 | 69,000 | 69,000 | 67,500 | 67,600 | 17 | 169 |
| 2012-02-10 | 70,000 | 70,500 | 68,900 | 69,000 | 37 | 172.50 |
| 2012-02-09 | 69,800 | 70,000 | 69,000 | 69,900 | 20 | 174.75 |
| 2012-02-08 | 68,800 | 70,000 | 68,800 | 69,900 | 34 | 174.75 |
| 2012-02-07 | 68,500 | 68,800 | 68,500 | 68,800 | 10 | 172 |
| 2012-02-06 | 68,200 | 70,500 | 68,200 | 68,500 | 34 | 171.25 |
| 2012-02-03 | 68,500 | 68,500 | 67,100 | 68,100 | 11 | 170.25 |
| 2012-02-02 | 68,000 | 68,500 | 67,200 | 68,100 | 28 | 170.25 |
| 2012-02-01 | 66,600 | 68,000 | 66,300 | 68,000 | 15 | 170 |
| 2012-01-31 | 66,100 | 66,900 | 65,600 | 65,600 | 26 | 164 |
| 2012-01-30 | 66,100 | 66,200 | 65,900 | 66,100 | 18 | 165.25 |
| 2012-01-27 | 68,400 | 68,800 | 65,000 | 66,200 | 59 | 165.50 |
| 2012-01-26 | 65,000 | 66,500 | 63,700 | 66,500 | 39 | 166.25 |
| 2012-01-25 | 63,300 | 65,000 | 62,700 | 65,000 | 66 | 162.50 |
| 2012-01-24 | 62,500 | 63,100 | 62,500 | 62,600 | 14 | 156.50 |
| 2012-01-23 | 62,800 | 62,800 | 62,400 | 62,500 | 15 | 156.25 |
| 2012-01-20 | 61,300 | 62,500 | 61,300 | 62,500 | 9 | 156.25 |
| 2012-01-19 | 61,700 | 63,500 | 61,700 | 62,300 | 24 | 155.75 |
| 2012-01-18 | 61,700 | 62,600 | 61,700 | 62,300 | 32 | 155.75 |
| 2012-01-17 | 61,600 | 61,700 | 61,500 | 61,700 | 18 | 154.25 |
| 2012-01-16 | 61,400 | 61,500 | 61,400 | 61,500 | 16 | 153.75 |
| 2012-01-13 | 61,900 | 61,900 | 61,100 | 61,600 | 37 | 154 |
| 2012-01-12 | 62,000 | 62,000 | 61,500 | 62,000 | 21 | 155 |
| 2012-01-11 | 60,800 | 61,900 | 60,800 | 61,600 | 9 | 154 |
| 2012-01-10 | 61,300 | 61,300 | 61,200 | 61,200 | 10 | 153 |
| 2012-01-06 | 61,200 | 61,300 | 61,200 | 61,200 | 6 | 153 |
| 2012-01-05 | 61,600 | 61,600 | 61,300 | 61,300 | 4 | 153.25 |
| 2012-01-04 | 61,300 | 61,900 | 61,300 | 61,900 | 5 | 154.75 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
