4800 オリコン(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 | 31,450 | 31,450 | 31,300 | 31,450 | 57 | 314.50 |
| 2012-12-27 | 31,450 | 31,450 | 31,250 | 31,300 | 45 | 313 |
| 2012-12-26 | 31,450 | 31,450 | 31,000 | 31,000 | 82 | 310 |
| 2012-12-25 | 31,000 | 31,200 | 30,800 | 31,000 | 178 | 310 |
| 2012-12-21 | 31,250 | 31,250 | 30,800 | 30,950 | 108 | 309.50 |
| 2012-12-20 | 31,250 | 31,500 | 31,000 | 31,250 | 104 | 312.50 |
| 2012-12-19 | 31,600 | 31,800 | 31,300 | 31,300 | 107 | 313 |
| 2012-12-18 | 31,250 | 31,600 | 31,000 | 31,600 | 137 | 316 |
| 2012-12-17 | 31,200 | 31,200 | 30,900 | 31,000 | 149 | 310 |
| 2012-12-14 | 31,450 | 31,450 | 30,950 | 31,200 | 118 | 312 |
| 2012-12-13 | 31,300 | 31,400 | 31,200 | 31,400 | 46 | 314 |
| 2012-12-12 | 31,200 | 31,300 | 31,000 | 31,150 | 37 | 311.50 |
| 2012-12-11 | 31,300 | 31,300 | 30,950 | 31,200 | 56 | 312 |
| 2012-12-10 | 31,300 | 31,300 | 31,100 | 31,300 | 55 | 313 |
| 2012-12-07 | 31,100 | 31,200 | 30,550 | 31,000 | 80 | 310 |
| 2012-12-06 | 31,100 | 31,100 | 30,900 | 30,900 | 26 | 309 |
| 2012-12-05 | 31,100 | 31,500 | 30,850 | 31,100 | 71 | 311 |
| 2012-12-04 | 31,150 | 31,150 | 30,900 | 31,100 | 32 | 311 |
| 2012-12-03 | 31,100 | 31,100 | 30,950 | 30,950 | 61 | 309.50 |
| 2012-11-30 | 31,000 | 31,050 | 30,800 | 30,950 | 36 | 309.50 |
| 2012-11-29 | 30,850 | 31,000 | 30,650 | 31,000 | 40 | 310 |
| 2012-11-28 | 30,650 | 30,900 | 30,650 | 30,850 | 16 | 308.50 |
| 2012-11-27 | 30,500 | 30,700 | 30,500 | 30,650 | 16 | 306.50 |
| 2012-11-26 | 31,000 | 31,000 | 30,500 | 30,600 | 50 | 306 |
| 2012-11-22 | 30,900 | 30,900 | 30,100 | 30,400 | 96 | 304 |
| 2012-11-21 | 30,800 | 30,950 | 30,800 | 30,850 | 46 | 308.50 |
| 2012-11-20 | 30,450 | 30,800 | 30,400 | 30,800 | 91 | 308 |
| 2012-11-19 | 30,300 | 30,400 | 30,150 | 30,400 | 20 | 304 |
| 2012-11-16 | 30,100 | 30,300 | 30,050 | 30,200 | 42 | 302 |
| 2012-11-15 | 30,000 | 30,200 | 30,000 | 30,200 | 21 | 302 |
| 2012-11-14 | 30,400 | 30,400 | 30,000 | 30,000 | 36 | 300 |
| 2012-11-13 | 30,450 | 30,450 | 30,100 | 30,100 | 30 | 301 |
| 2012-11-12 | 30,350 | 30,500 | 30,150 | 30,500 | 55 | 305 |
| 2012-11-09 | 30,200 | 30,350 | 30,000 | 30,350 | 67 | 303.50 |
| 2012-11-08 | 30,300 | 30,400 | 30,100 | 30,400 | 42 | 304 |
| 2012-11-07 | 30,250 | 30,300 | 30,150 | 30,200 | 24 | 302 |
| 2012-11-06 | 30,450 | 30,450 | 30,100 | 30,100 | 43 | 301 |
| 2012-11-05 | 30,250 | 30,500 | 30,250 | 30,300 | 23 | 303 |
| 2012-11-02 | 30,200 | 30,250 | 30,000 | 30,200 | 40 | 302 |
| 2012-11-01 | 30,150 | 30,200 | 30,000 | 30,200 | 38 | 302 |
| 2012-10-31 | 30,100 | 30,150 | 30,000 | 30,150 | 19 | 301.50 |
| 2012-10-30 | 30,150 | 30,150 | 30,000 | 30,000 | 15 | 300 |
| 2012-10-29 | 30,300 | 30,300 | 29,900 | 29,950 | 114 | 299.50 |
| 2012-10-26 | 30,050 | 30,400 | 30,050 | 30,100 | 63 | 301 |
| 2012-10-25 | 30,350 | 30,350 | 30,200 | 30,350 | 22 | 303.50 |
| 2012-10-24 | 30,250 | 30,350 | 30,000 | 30,350 | 53 | 303.50 |
| 2012-10-23 | 30,400 | 30,400 | 30,100 | 30,250 | 34 | 302.50 |
| 2012-10-22 | 30,000 | 30,300 | 30,000 | 30,200 | 46 | 302 |
| 2012-10-19 | 30,200 | 30,200 | 30,000 | 30,000 | 36 | 300 |
| 2012-10-18 | 29,970 | 30,000 | 29,860 | 29,970 | 33 | 299.70 |
| 2012-10-17 | 29,980 | 29,980 | 29,850 | 29,960 | 17 | 299.60 |
| 2012-10-16 | 29,850 | 29,920 | 29,700 | 29,790 | 36 | 297.90 |
| 2012-10-15 | 29,800 | 30,850 | 29,700 | 29,890 | 85 | 298.90 |
| 2012-10-12 | 29,900 | 29,900 | 29,600 | 29,870 | 42 | 298.70 |
| 2012-10-11 | 29,590 | 29,930 | 29,510 | 29,900 | 46 | 299 |
| 2012-10-10 | 29,810 | 29,810 | 29,620 | 29,680 | 73 | 296.80 |
| 2012-10-09 | 30,050 | 30,050 | 29,800 | 29,980 | 97 | 299.80 |
| 2012-10-05 | 29,890 | 29,950 | 29,750 | 29,800 | 63 | 298 |
| 2012-10-04 | 29,700 | 29,800 | 29,600 | 29,760 | 89 | 297.60 |
| 2012-10-03 | 29,700 | 30,050 | 29,700 | 29,760 | 59 | 297.60 |
| 2012-10-02 | 29,800 | 29,800 | 29,700 | 29,700 | 55 | 297 |
| 2012-10-01 | 29,910 | 30,000 | 29,800 | 29,810 | 91 | 298.10 |
| 2012-09-28 | 30,000 | 30,100 | 29,900 | 29,900 | 75 | 299 |
| 2012-09-27 | 30,050 | 30,050 | 29,950 | 29,950 | 88 | 299.50 |
| 2012-09-26 | 30,100 | 30,500 | 29,610 | 30,050 | 368 | 300.50 |
| 2012-09-25 | 31,200 | 31,500 | 31,000 | 31,500 | 715 | 315 |
| 2012-09-24 | 31,500 | 31,650 | 31,200 | 31,200 | 216 | 312 |
| 2012-09-21 | 31,300 | 31,500 | 31,300 | 31,500 | 103 | 315 |
| 2012-09-20 | 31,450 | 31,550 | 31,350 | 31,500 | 74 | 315 |
| 2012-09-19 | 31,550 | 31,550 | 31,350 | 31,400 | 73 | 314 |
| 2012-09-18 | 31,800 | 31,800 | 31,500 | 31,500 | 89 | 315 |
| 2012-09-14 | 31,300 | 31,450 | 31,250 | 31,450 | 58 | 314.50 |
| 2012-09-13 | 31,200 | 31,250 | 31,100 | 31,250 | 29 | 312.50 |
| 2012-09-12 | 31,150 | 31,200 | 31,000 | 31,100 | 48 | 311 |
| 2012-09-11 | 31,200 | 31,200 | 30,800 | 31,150 | 94 | 311.50 |
| 2012-09-10 | 31,200 | 31,200 | 31,050 | 31,050 | 36 | 310.50 |
| 2012-09-07 | 31,150 | 31,150 | 30,700 | 31,000 | 51 | 310 |
| 2012-09-06 | 31,000 | 31,100 | 30,850 | 30,900 | 43 | 309 |
| 2012-09-05 | 31,150 | 31,150 | 30,800 | 31,000 | 58 | 310 |
| 2012-09-04 | 31,300 | 31,350 | 30,950 | 31,200 | 79 | 312 |
| 2012-09-03 | 31,550 | 31,600 | 31,200 | 31,200 | 70 | 312 |
| 2012-08-31 | 31,550 | 31,600 | 31,350 | 31,400 | 61 | 314 |
| 2012-08-30 | 31,800 | 31,900 | 31,600 | 31,600 | 81 | 316 |
| 2012-08-29 | 31,500 | 31,750 | 31,400 | 31,600 | 75 | 316 |
| 2012-08-28 | 31,450 | 31,450 | 31,350 | 31,400 | 21 | 314 |
| 2012-08-27 | 31,400 | 31,450 | 31,250 | 31,350 | 48 | 313.50 |
| 2012-08-24 | 31,200 | 31,250 | 31,200 | 31,250 | 63 | 312.50 |
| 2012-08-23 | 31,150 | 31,200 | 31,100 | 31,200 | 21 | 312 |
| 2012-08-22 | 31,050 | 31,150 | 31,000 | 31,150 | 46 | 311.50 |
| 2012-08-21 | 31,150 | 31,250 | 31,100 | 31,250 | 14 | 312.50 |
| 2012-08-20 | 31,450 | 31,450 | 31,150 | 31,150 | 35 | 311.50 |
| 2012-08-17 | 30,900 | 31,100 | 30,750 | 31,100 | 26 | 311 |
| 2012-08-16 | 30,750 | 30,950 | 30,700 | 30,900 | 38 | 309 |
| 2012-08-15 | 30,700 | 30,800 | 30,500 | 30,650 | 53 | 306.50 |
| 2012-08-14 | 30,600 | 30,850 | 30,500 | 30,650 | 29 | 306.50 |
| 2012-08-13 | 30,400 | 30,700 | 30,300 | 30,550 | 51 | 305.50 |
| 2012-08-10 | 30,300 | 30,400 | 30,200 | 30,400 | 26 | 304 |
| 2012-08-09 | 30,400 | 30,400 | 30,050 | 30,200 | 52 | 302 |
| 2012-08-08 | 30,350 | 30,550 | 30,200 | 30,200 | 100 | 302 |
| 2012-08-07 | 30,350 | 30,550 | 30,300 | 30,350 | 33 | 303.50 |
| 2012-08-06 | 30,700 | 30,700 | 30,350 | 30,350 | 101 | 303.50 |
| 2012-08-03 | 31,100 | 31,100 | 30,500 | 30,850 | 85 | 308.50 |
| 2012-08-02 | 31,200 | 31,250 | 30,950 | 31,050 | 25 | 310.50 |
| 2012-08-01 | 31,150 | 31,250 | 30,800 | 31,250 | 35 | 312.50 |
| 2012-07-31 | 31,500 | 31,500 | 30,700 | 31,350 | 124 | 313.50 |
| 2012-07-30 | 31,400 | 31,500 | 31,150 | 31,150 | 24 | 311.50 |
| 2012-07-27 | 31,050 | 31,400 | 31,050 | 31,400 | 36 | 314 |
| 2012-07-26 | 31,350 | 31,400 | 30,650 | 31,400 | 75 | 314 |
| 2012-07-25 | 31,150 | 31,200 | 30,800 | 31,200 | 55 | 312 |
| 2012-07-24 | 30,900 | 31,250 | 30,850 | 31,200 | 43 | 312 |
| 2012-07-23 | 31,000 | 31,350 | 30,900 | 30,900 | 67 | 309 |
| 2012-07-20 | 31,650 | 31,700 | 30,950 | 31,050 | 184 | 310.50 |
| 2012-07-19 | 31,450 | 37,900 | 31,200 | 31,750 | 1,445 | 317.50 |
| 2012-07-18 | 31,000 | 31,500 | 31,000 | 31,200 | 36 | 312 |
| 2012-07-17 | 31,450 | 31,500 | 30,900 | 31,450 | 39 | 314.50 |
| 2012-07-13 | 30,800 | 31,250 | 30,700 | 31,100 | 44 | 311 |
| 2012-07-12 | 31,300 | 31,450 | 30,800 | 30,800 | 53 | 308 |
| 2012-07-11 | 31,050 | 31,200 | 30,900 | 31,050 | 58 | 310.50 |
| 2012-07-10 | 31,650 | 31,700 | 31,100 | 31,500 | 111 | 315 |
| 2012-07-09 | 31,700 | 32,050 | 31,650 | 31,800 | 34 | 318 |
| 2012-07-06 | 31,700 | 32,000 | 31,500 | 31,650 | 56 | 316.50 |
| 2012-07-05 | 32,150 | 32,150 | 31,500 | 31,700 | 84 | 317 |
| 2012-07-04 | 32,300 | 32,500 | 31,700 | 32,000 | 186 | 320 |
| 2012-07-03 | 31,350 | 31,800 | 31,350 | 31,650 | 134 | 316.50 |
| 2012-07-02 | 30,850 | 31,400 | 30,850 | 31,100 | 128 | 311 |
| 2012-06-29 | 30,850 | 30,850 | 30,550 | 30,750 | 70 | 307.50 |
| 2012-06-28 | 30,600 | 30,800 | 30,600 | 30,750 | 40 | 307.50 |
| 2012-06-27 | 30,800 | 30,850 | 30,550 | 30,550 | 62 | 305.50 |
| 2012-06-26 | 30,800 | 30,800 | 30,550 | 30,700 | 80 | 307 |
| 2012-06-25 | 30,700 | 30,800 | 30,450 | 30,700 | 123 | 307 |
| 2012-06-22 | 30,150 | 30,450 | 30,150 | 30,450 | 72 | 304.50 |
| 2012-06-21 | 30,300 | 30,450 | 30,150 | 30,150 | 67 | 301.50 |
| 2012-06-20 | 30,150 | 30,300 | 29,810 | 30,100 | 80 | 301 |
| 2012-06-19 | 29,750 | 30,050 | 29,600 | 30,050 | 48 | 300.50 |
| 2012-06-18 | 30,100 | 30,100 | 29,500 | 29,750 | 76 | 297.50 |
| 2012-06-15 | 30,100 | 30,200 | 29,460 | 29,500 | 127 | 295 |
| 2012-06-14 | 30,150 | 30,150 | 29,980 | 30,050 | 18 | 300.50 |
| 2012-06-13 | 29,500 | 30,100 | 29,500 | 29,930 | 35 | 299.30 |
| 2012-06-12 | 29,750 | 29,950 | 29,500 | 29,590 | 50 | 295.90 |
| 2012-06-11 | 29,990 | 30,000 | 29,750 | 29,750 | 84 | 297.50 |
| 2012-06-08 | 30,250 | 30,250 | 29,950 | 29,950 | 43 | 299.50 |
| 2012-06-07 | 29,910 | 30,000 | 29,800 | 29,800 | 53 | 298 |
| 2012-06-06 | 29,640 | 29,900 | 29,200 | 29,900 | 51 | 299 |
| 2012-06-05 | 28,980 | 29,200 | 28,700 | 29,200 | 24 | 292 |
| 2012-06-04 | 28,880 | 29,000 | 28,500 | 28,650 | 94 | 286.50 |
| 2012-06-01 | 29,580 | 29,590 | 29,000 | 29,030 | 71 | 290.30 |
| 2012-05-31 | 29,690 | 29,690 | 29,240 | 29,550 | 17 | 295.50 |
| 2012-05-30 | 29,980 | 29,980 | 29,160 | 29,650 | 45 | 296.50 |
| 2012-05-29 | 29,370 | 29,500 | 29,170 | 29,170 | 26 | 291.70 |
| 2012-05-28 | 29,850 | 30,100 | 29,100 | 29,370 | 88 | 293.70 |
| 2012-05-25 | 30,250 | 30,250 | 29,710 | 30,150 | 54 | 301.50 |
| 2012-05-24 | 29,750 | 30,000 | 29,550 | 29,600 | 40 | 296 |
| 2012-05-23 | 30,100 | 30,200 | 29,820 | 29,820 | 51 | 298.20 |
| 2012-05-22 | 29,900 | 30,000 | 29,600 | 30,000 | 51 | 300 |
| 2012-05-21 | 29,150 | 29,500 | 29,000 | 29,280 | 59 | 292.80 |
| 2012-05-18 | 28,610 | 28,910 | 28,610 | 28,650 | 59 | 286.50 |
| 2012-05-17 | 28,400 | 28,900 | 28,280 | 28,610 | 151 | 286.10 |
| 2012-05-16 | 29,060 | 29,060 | 28,410 | 28,500 | 153 | 285 |
| 2012-05-15 | 29,800 | 29,850 | 28,900 | 29,000 | 312 | 290 |
| 2012-05-14 | 30,000 | 30,100 | 29,850 | 29,850 | 67 | 298.50 |
| 2012-05-11 | 30,400 | 30,600 | 29,880 | 29,900 | 311 | 299 |
| 2012-05-10 | 30,250 | 30,350 | 30,200 | 30,200 | 53 | 302 |
| 2012-05-09 | 30,200 | 30,350 | 30,050 | 30,250 | 137 | 302.50 |
| 2012-05-08 | 30,300 | 30,600 | 30,200 | 30,500 | 122 | 305 |
| 2012-05-07 | 31,400 | 31,400 | 29,970 | 30,250 | 494 | 302.50 |
| 2012-05-02 | 32,150 | 32,200 | 31,300 | 31,400 | 398 | 314 |
| 2012-05-01 | 33,100 | 33,100 | 32,050 | 32,100 | 226 | 321 |
| 2012-04-27 | 33,300 | 33,500 | 33,250 | 33,250 | 35 | 332.50 |
| 2012-04-26 | 33,800 | 33,800 | 33,400 | 33,400 | 30 | 334 |
| 2012-04-25 | 33,600 | 33,600 | 33,200 | 33,350 | 28 | 333.50 |
| 2012-04-24 | 33,600 | 33,600 | 33,000 | 33,600 | 73 | 336 |
| 2012-04-23 | 33,700 | 33,800 | 33,600 | 33,600 | 41 | 336 |
| 2012-04-20 | 33,500 | 33,600 | 33,300 | 33,600 | 33 | 336 |
| 2012-04-19 | 33,500 | 33,600 | 33,500 | 33,500 | 16 | 335 |
| 2012-04-18 | 33,750 | 33,800 | 33,450 | 33,450 | 31 | 334.50 |
| 2012-04-17 | 33,800 | 33,850 | 33,300 | 33,500 | 33 | 335 |
| 2012-04-16 | 33,650 | 33,750 | 33,300 | 33,550 | 48 | 335.50 |
| 2012-04-13 | 33,300 | 33,600 | 33,300 | 33,500 | 40 | 335 |
| 2012-04-12 | 32,900 | 33,600 | 32,900 | 33,250 | 39 | 332.50 |
| 2012-04-11 | 33,300 | 33,300 | 32,900 | 33,200 | 185 | 332 |
| 2012-04-10 | 33,900 | 33,900 | 33,650 | 33,650 | 25 | 336.50 |
| 2012-04-09 | 33,950 | 33,950 | 33,450 | 33,600 | 62 | 336 |
| 2012-04-06 | 33,250 | 33,450 | 33,150 | 33,300 | 51 | 333 |
| 2012-04-05 | 33,150 | 33,250 | 33,000 | 33,150 | 111 | 331.50 |
| 2012-04-04 | 33,850 | 34,050 | 33,000 | 33,150 | 202 | 331.50 |
| 2012-04-03 | 33,650 | 33,900 | 33,600 | 33,750 | 64 | 337.50 |
| 2012-04-02 | 34,050 | 34,200 | 33,550 | 33,700 | 211 | 337 |
| 2012-03-30 | 34,650 | 34,650 | 33,900 | 33,900 | 339 | 339 |
| 2012-03-29 | 35,150 | 35,150 | 34,150 | 34,400 | 438 | 344 |
| 2012-03-28 | 34,900 | 35,650 | 34,200 | 35,350 | 274 | 353.50 |
| 2012-03-27 | 36,900 | 36,900 | 36,500 | 36,900 | 780 | 369 |
| 2012-03-26 | 36,950 | 36,950 | 36,500 | 36,900 | 304 | 369 |
| 2012-03-23 | 36,800 | 36,900 | 36,450 | 36,850 | 165 | 368.50 |
| 2012-03-22 | 36,750 | 36,800 | 36,500 | 36,750 | 54 | 367.50 |
| 2012-03-21 | 36,950 | 37,000 | 35,900 | 36,750 | 225 | 367.50 |
| 2012-03-19 | 36,900 | 36,950 | 36,600 | 36,950 | 207 | 369.50 |
| 2012-03-16 | 36,250 | 36,250 | 35,800 | 36,100 | 120 | 361 |
| 2012-03-15 | 36,150 | 36,250 | 35,500 | 35,850 | 133 | 358.50 |
| 2012-03-14 | 36,100 | 36,250 | 35,900 | 36,200 | 251 | 362 |
| 2012-03-13 | 35,750 | 35,900 | 35,600 | 35,800 | 95 | 358 |
| 2012-03-12 | 35,700 | 35,800 | 35,250 | 35,700 | 143 | 357 |
| 2012-03-09 | 35,300 | 35,500 | 35,100 | 35,400 | 127 | 354 |
| 2012-03-08 | 35,850 | 35,850 | 35,000 | 35,300 | 269 | 353 |
| 2012-03-07 | 35,700 | 35,700 | 35,200 | 35,300 | 197 | 353 |
| 2012-03-06 | 35,600 | 35,800 | 35,600 | 35,800 | 72 | 358 |
| 2012-03-05 | 35,500 | 35,700 | 35,100 | 35,550 | 179 | 355.50 |
| 2012-03-02 | 34,900 | 35,250 | 34,900 | 35,250 | 72 | 352.50 |
| 2012-03-01 | 35,100 | 35,200 | 34,900 | 34,900 | 103 | 349 |
| 2012-02-29 | 35,100 | 35,150 | 34,900 | 35,000 | 117 | 350 |
| 2012-02-28 | 35,300 | 35,300 | 34,750 | 35,100 | 185 | 351 |
| 2012-02-27 | 35,000 | 35,250 | 35,000 | 35,200 | 123 | 352 |
| 2012-02-24 | 34,950 | 34,950 | 34,600 | 34,950 | 228 | 349.50 |
| 2012-02-23 | 34,750 | 34,750 | 34,500 | 34,650 | 137 | 346.50 |
| 2012-02-22 | 34,700 | 34,700 | 33,850 | 34,700 | 168 | 347 |
| 2012-02-21 | 34,300 | 34,900 | 34,000 | 34,500 | 176 | 345 |
| 2012-02-20 | 34,000 | 34,050 | 33,800 | 33,950 | 168 | 339.50 |
| 2012-02-17 | 33,100 | 33,850 | 33,100 | 33,750 | 258 | 337.50 |
| 2012-02-16 | 32,950 | 33,250 | 32,950 | 33,150 | 95 | 331.50 |
| 2012-02-15 | 32,650 | 33,100 | 32,650 | 32,900 | 276 | 329 |
| 2012-02-14 | 32,850 | 32,900 | 32,400 | 32,700 | 127 | 327 |
| 2012-02-13 | 32,400 | 32,750 | 32,300 | 32,750 | 141 | 327.50 |
| 2012-02-10 | 33,400 | 33,500 | 32,300 | 32,900 | 519 | 329 |
| 2012-02-09 | 34,500 | 34,500 | 32,950 | 33,500 | 508 | 335 |
| 2012-02-08 | 35,050 | 35,200 | 34,700 | 34,750 | 80 | 347.50 |
| 2012-02-07 | 35,250 | 35,250 | 34,750 | 34,850 | 130 | 348.50 |
| 2012-02-06 | 35,600 | 35,600 | 35,200 | 35,200 | 108 | 352 |
| 2012-02-03 | 36,000 | 36,000 | 35,250 | 35,250 | 122 | 352.50 |
| 2012-02-02 | 34,850 | 35,800 | 34,850 | 35,700 | 154 | 357 |
| 2012-02-01 | 34,750 | 35,000 | 34,700 | 35,000 | 78 | 350 |
| 2012-01-31 | 34,600 | 34,700 | 34,400 | 34,650 | 48 | 346.50 |
| 2012-01-30 | 34,550 | 34,550 | 34,300 | 34,400 | 61 | 344 |
| 2012-01-27 | 34,300 | 34,400 | 34,000 | 34,050 | 126 | 340.50 |
| 2012-01-26 | 34,400 | 34,600 | 34,250 | 34,250 | 93 | 342.50 |
| 2012-01-25 | 34,300 | 34,400 | 34,200 | 34,200 | 66 | 342 |
| 2012-01-24 | 34,500 | 34,500 | 34,200 | 34,300 | 51 | 343 |
| 2012-01-23 | 34,300 | 34,550 | 34,200 | 34,300 | 82 | 343 |
| 2012-01-20 | 34,450 | 34,450 | 34,150 | 34,200 | 35 | 342 |
| 2012-01-19 | 34,600 | 34,700 | 34,050 | 34,050 | 73 | 340.50 |
| 2012-01-18 | 34,500 | 34,750 | 34,350 | 34,550 | 80 | 345.50 |
| 2012-01-17 | 34,550 | 34,550 | 34,300 | 34,500 | 31 | 345 |
| 2012-01-16 | 35,450 | 35,450 | 34,350 | 34,500 | 89 | 345 |
| 2012-01-13 | 35,150 | 35,150 | 34,400 | 35,000 | 40 | 350 |
| 2012-01-12 | 34,250 | 35,300 | 34,250 | 34,550 | 128 | 345.50 |
| 2012-01-11 | 34,250 | 34,300 | 34,150 | 34,250 | 57 | 342.50 |
| 2012-01-10 | 34,600 | 34,600 | 34,200 | 34,200 | 58 | 342 |
| 2012-01-06 | 34,550 | 34,700 | 33,800 | 34,200 | 132 | 342 |
| 2012-01-05 | 34,300 | 35,450 | 34,000 | 34,700 | 260 | 347 |
| 2012-01-04 | 33,950 | 34,600 | 33,950 | 34,350 | 80 | 343.50 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
