4809 パラカ(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 | 112,100 | 114,000 | 111,100 | 113,000 | 60 | 565 |
| 2012-12-27 | 115,900 | 118,000 | 111,800 | 113,800 | 164 | 569 |
| 2012-12-26 | 115,000 | 118,000 | 114,000 | 114,000 | 257 | 570 |
| 2012-12-25 | 104,400 | 114,400 | 103,100 | 111,500 | 303 | 557.50 |
| 2012-12-21 | 104,500 | 105,000 | 101,600 | 101,600 | 382 | 508 |
| 2012-12-20 | 102,500 | 102,500 | 101,100 | 102,000 | 197 | 510 |
| 2012-12-19 | 100,500 | 102,800 | 100,300 | 101,500 | 147 | 507.50 |
| 2012-12-18 | 100,300 | 100,500 | 100,000 | 100,000 | 156 | 500 |
| 2012-12-17 | 100,000 | 100,900 | 99,500 | 100,400 | 98 | 502 |
| 2012-12-14 | 98,200 | 99,300 | 98,000 | 99,300 | 69 | 496.50 |
| 2012-12-13 | 99,000 | 99,600 | 98,000 | 98,200 | 43 | 491 |
| 2012-12-12 | 96,000 | 98,000 | 96,000 | 97,400 | 50 | 487 |
| 2012-12-11 | 99,000 | 99,200 | 96,200 | 96,700 | 82 | 483.50 |
| 2012-12-10 | 100,500 | 100,500 | 99,000 | 99,000 | 63 | 495 |
| 2012-12-07 | 101,000 | 101,400 | 99,500 | 100,500 | 47 | 502.50 |
| 2012-12-06 | 100,800 | 103,000 | 100,100 | 101,000 | 79 | 505 |
| 2012-12-05 | 99,500 | 100,800 | 99,300 | 100,800 | 68 | 504 |
| 2012-12-04 | 99,500 | 100,000 | 99,100 | 99,300 | 53 | 496.50 |
| 2012-12-03 | 99,600 | 102,000 | 99,400 | 99,700 | 386 | 498.50 |
| 2012-11-30 | 99,000 | 99,000 | 96,000 | 98,300 | 63 | 491.50 |
| 2012-11-29 | 99,400 | 99,400 | 99,000 | 99,400 | 24 | 497 |
| 2012-11-28 | 99,500 | 99,600 | 98,400 | 98,700 | 93 | 493.50 |
| 2012-11-27 | 98,400 | 98,800 | 98,000 | 98,700 | 40 | 493.50 |
| 2012-11-26 | 97,300 | 97,900 | 97,000 | 97,500 | 77 | 487.50 |
| 2012-11-22 | 96,500 | 97,100 | 96,500 | 96,500 | 40 | 482.50 |
| 2012-11-21 | 94,900 | 96,000 | 94,100 | 95,500 | 82 | 477.50 |
| 2012-11-20 | 95,100 | 95,600 | 94,400 | 95,000 | 56 | 475 |
| 2012-11-19 | 93,400 | 94,400 | 93,400 | 93,600 | 167 | 468 |
| 2012-11-16 | 92,500 | 93,500 | 92,000 | 93,400 | 107 | 467 |
| 2012-11-15 | 92,800 | 93,400 | 91,900 | 92,100 | 117 | 460.50 |
| 2012-11-14 | 92,500 | 93,000 | 91,600 | 92,800 | 139 | 464 |
| 2012-11-13 | 97,100 | 97,200 | 93,000 | 94,000 | 160 | 470 |
| 2012-11-12 | 98,000 | 98,000 | 97,100 | 97,300 | 46 | 486.50 |
| 2012-11-09 | 98,000 | 98,000 | 96,200 | 97,700 | 156 | 488.50 |
| 2012-11-08 | 96,100 | 98,000 | 96,100 | 97,500 | 54 | 487.50 |
| 2012-11-07 | 99,900 | 101,000 | 96,600 | 97,200 | 298 | 486 |
| 2012-11-06 | 103,600 | 103,600 | 98,500 | 101,000 | 132 | 505 |
| 2012-11-05 | 102,000 | 102,000 | 101,000 | 101,000 | 148 | 505 |
| 2012-11-02 | 104,600 | 104,600 | 103,000 | 103,500 | 43 | 517.50 |
| 2012-11-01 | 104,000 | 105,500 | 103,000 | 104,800 | 180 | 524 |
| 2012-10-31 | 98,100 | 102,200 | 98,100 | 102,000 | 287 | 510 |
| 2012-10-30 | 98,000 | 98,000 | 97,200 | 98,000 | 28 | 490 |
| 2012-10-29 | 97,200 | 97,200 | 96,100 | 97,200 | 36 | 486 |
| 2012-10-26 | 96,900 | 97,000 | 96,000 | 96,100 | 27 | 480.50 |
| 2012-10-25 | 98,600 | 99,000 | 96,900 | 96,900 | 55 | 484.50 |
| 2012-10-24 | 96,000 | 98,000 | 95,500 | 98,000 | 82 | 490 |
| 2012-10-23 | 99,000 | 100,000 | 95,600 | 97,300 | 340 | 486.50 |
| 2012-10-22 | 94,200 | 94,200 | 92,700 | 94,000 | 55 | 470 |
| 2012-10-19 | 93,100 | 94,600 | 93,100 | 93,800 | 49 | 469 |
| 2012-10-18 | 93,500 | 93,900 | 93,000 | 93,100 | 20 | 465.50 |
| 2012-10-17 | 93,900 | 93,900 | 93,000 | 93,400 | 18 | 467 |
| 2012-10-16 | 92,500 | 94,000 | 92,500 | 93,600 | 25 | 468 |
| 2012-10-15 | 91,100 | 92,000 | 89,800 | 92,000 | 110 | 460 |
| 2012-10-12 | 91,600 | 92,300 | 91,200 | 92,000 | 15 | 460 |
| 2012-10-11 | 95,900 | 97,000 | 90,500 | 92,300 | 171 | 461.50 |
| 2012-10-10 | 94,000 | 96,000 | 93,000 | 96,000 | 101 | 480 |
| 2012-10-09 | 94,800 | 94,800 | 92,300 | 93,900 | 58 | 469.50 |
| 2012-10-05 | 93,200 | 94,500 | 93,000 | 94,500 | 73 | 472.50 |
| 2012-10-04 | 93,800 | 94,000 | 92,200 | 93,400 | 95 | 467 |
| 2012-10-03 | 97,100 | 97,300 | 94,800 | 94,800 | 57 | 474 |
| 2012-10-02 | 97,600 | 98,000 | 96,000 | 96,100 | 106 | 480.50 |
| 2012-10-01 | 95,700 | 99,100 | 94,600 | 99,100 | 388 | 495.50 |
| 2012-09-28 | 92,100 | 95,400 | 92,000 | 94,200 | 269 | 471 |
| 2012-09-27 | 86,300 | 92,100 | 85,700 | 90,000 | 353 | 450 |
| 2012-09-26 | 86,300 | 87,000 | 86,000 | 86,300 | 32 | 431.50 |
| 2012-09-25 | 88,000 | 88,200 | 87,000 | 88,000 | 26 | 440 |
| 2012-09-24 | 86,800 | 88,000 | 86,600 | 88,000 | 81 | 440 |
| 2012-09-21 | 85,500 | 87,900 | 85,400 | 86,500 | 79 | 432.50 |
| 2012-09-20 | 88,800 | 88,800 | 85,500 | 86,400 | 94 | 432 |
| 2012-09-19 | 87,600 | 89,000 | 87,600 | 88,900 | 90 | 444.50 |
| 2012-09-18 | 86,800 | 89,000 | 86,000 | 89,000 | 189 | 445 |
| 2012-09-14 | 84,000 | 86,000 | 83,000 | 85,000 | 151 | 425 |
| 2012-09-13 | 83,500 | 84,100 | 83,100 | 84,000 | 83 | 420 |
| 2012-09-12 | 82,100 | 84,000 | 82,100 | 83,500 | 142 | 417.50 |
| 2012-09-11 | 81,900 | 82,200 | 81,000 | 82,200 | 54 | 411 |
| 2012-09-10 | 81,000 | 81,700 | 81,000 | 81,700 | 79 | 408.50 |
| 2012-09-07 | 80,800 | 81,000 | 80,300 | 80,500 | 39 | 402.50 |
| 2012-09-06 | 81,400 | 81,400 | 80,200 | 80,300 | 24 | 401.50 |
| 2012-09-05 | 81,200 | 81,500 | 80,500 | 80,600 | 51 | 403 |
| 2012-09-04 | 81,500 | 81,600 | 80,600 | 80,600 | 55 | 403 |
| 2012-09-03 | 81,100 | 81,600 | 80,100 | 81,600 | 70 | 408 |
| 2012-08-31 | 80,600 | 81,000 | 80,300 | 80,300 | 59 | 401.50 |
| 2012-08-30 | 81,800 | 81,900 | 81,100 | 81,100 | 33 | 405.50 |
| 2012-08-29 | 81,800 | 81,800 | 81,500 | 81,500 | 27 | 407.50 |
| 2012-08-28 | 81,000 | 81,500 | 80,700 | 81,500 | 37 | 407.50 |
| 2012-08-27 | 81,600 | 81,800 | 81,200 | 81,200 | 41 | 406 |
| 2012-08-24 | 81,300 | 81,500 | 81,100 | 81,500 | 21 | 407.50 |
| 2012-08-23 | 80,800 | 81,100 | 80,800 | 81,100 | 24 | 405.50 |
| 2012-08-22 | 81,000 | 81,000 | 80,500 | 80,600 | 7 | 403 |
| 2012-08-21 | 81,500 | 81,500 | 80,500 | 80,600 | 43 | 403 |
| 2012-08-20 | 81,800 | 81,800 | 81,200 | 81,200 | 34 | 406 |
| 2012-08-17 | 81,000 | 81,200 | 80,800 | 81,200 | 49 | 406 |
| 2012-08-16 | 80,500 | 80,500 | 80,100 | 80,300 | 9 | 401.50 |
| 2012-08-15 | 80,500 | 81,000 | 80,000 | 80,500 | 89 | 402.50 |
| 2012-08-14 | 80,100 | 81,900 | 80,000 | 80,000 | 55 | 400 |
| 2012-08-13 | 80,200 | 80,200 | 79,500 | 80,100 | 7 | 400.50 |
| 2012-08-10 | 80,200 | 80,400 | 79,200 | 80,400 | 16 | 402 |
| 2012-08-09 | 80,800 | 80,800 | 79,200 | 79,200 | 18 | 396 |
| 2012-08-08 | 80,000 | 80,000 | 79,500 | 80,000 | 24 | 400 |
| 2012-08-07 | 79,100 | 80,000 | 78,900 | 80,000 | 33 | 400 |
| 2012-08-06 | 80,400 | 80,500 | 79,100 | 79,100 | 20 | 395.50 |
| 2012-08-03 | 80,000 | 80,000 | 78,200 | 79,300 | 79 | 396.50 |
| 2012-08-02 | 79,900 | 80,000 | 79,900 | 80,000 | 44 | 400 |
| 2012-08-01 | 81,800 | 82,000 | 79,600 | 80,000 | 262 | 400 |
| 2012-07-31 | 80,400 | 81,400 | 80,000 | 81,400 | 76 | 407 |
| 2012-07-30 | 79,100 | 80,000 | 79,100 | 80,000 | 47 | 400 |
| 2012-07-27 | 78,600 | 80,400 | 78,600 | 78,900 | 31 | 394.50 |
| 2012-07-26 | 78,500 | 78,900 | 77,800 | 77,900 | 21 | 389.50 |
| 2012-07-25 | 79,500 | 79,500 | 77,000 | 77,000 | 86 | 385 |
| 2012-07-24 | 79,000 | 80,200 | 78,000 | 79,000 | 102 | 395 |
| 2012-07-23 | 82,000 | 82,000 | 79,200 | 79,200 | 137 | 396 |
| 2012-07-20 | 80,900 | 84,200 | 80,500 | 82,500 | 269 | 412.50 |
| 2012-07-19 | 80,000 | 80,500 | 79,800 | 80,400 | 67 | 402 |
| 2012-07-18 | 80,000 | 80,200 | 79,300 | 80,000 | 54 | 400 |
| 2012-07-17 | 80,100 | 80,500 | 79,400 | 80,000 | 86 | 400 |
| 2012-07-13 | 78,500 | 79,800 | 78,300 | 79,700 | 17 | 398.50 |
| 2012-07-12 | 78,500 | 80,000 | 78,400 | 78,500 | 37 | 392.50 |
| 2012-07-11 | 80,300 | 80,300 | 77,500 | 77,500 | 44 | 387.50 |
| 2012-07-10 | 78,700 | 80,500 | 78,700 | 80,400 | 76 | 402 |
| 2012-07-09 | 78,800 | 79,500 | 77,100 | 79,300 | 43 | 396.50 |
| 2012-07-06 | 78,700 | 79,000 | 77,000 | 78,500 | 104 | 392.50 |
| 2012-07-05 | 78,900 | 80,100 | 78,600 | 79,500 | 36 | 397.50 |
| 2012-07-04 | 80,500 | 80,500 | 79,000 | 79,000 | 211 | 395 |
| 2012-07-03 | 80,500 | 81,500 | 80,400 | 80,500 | 88 | 402.50 |
| 2012-07-02 | 81,800 | 81,800 | 80,000 | 80,100 | 70 | 400.50 |
| 2012-06-29 | 80,800 | 80,900 | 79,500 | 79,700 | 104 | 398.50 |
| 2012-06-28 | 79,500 | 81,500 | 77,600 | 80,800 | 444 | 404 |
| 2012-06-27 | 77,000 | 77,000 | 75,000 | 77,000 | 60 | 385 |
| 2012-06-26 | 79,700 | 79,800 | 78,000 | 78,100 | 34 | 390.50 |
| 2012-06-25 | 78,400 | 81,000 | 78,400 | 80,500 | 102 | 402.50 |
| 2012-06-22 | 78,300 | 78,500 | 78,000 | 78,300 | 19 | 391.50 |
| 2012-06-21 | 79,000 | 80,000 | 78,000 | 78,000 | 117 | 390 |
| 2012-06-20 | 77,200 | 78,300 | 76,100 | 78,300 | 95 | 391.50 |
| 2012-06-19 | 78,100 | 78,500 | 77,300 | 77,700 | 39 | 388.50 |
| 2012-06-18 | 76,900 | 78,500 | 76,400 | 78,000 | 106 | 390 |
| 2012-06-15 | 76,500 | 77,500 | 75,300 | 76,000 | 100 | 380 |
| 2012-06-14 | 75,000 | 75,500 | 74,800 | 75,500 | 15 | 377.50 |
| 2012-06-13 | 75,500 | 76,000 | 74,800 | 75,300 | 63 | 376.50 |
| 2012-06-12 | 75,400 | 76,000 | 75,000 | 75,500 | 110 | 377.50 |
| 2012-06-11 | 75,000 | 75,500 | 74,900 | 75,000 | 102 | 375 |
| 2012-06-08 | 74,800 | 75,500 | 73,800 | 74,900 | 81 | 374.50 |
| 2012-06-07 | 73,500 | 75,500 | 73,000 | 74,000 | 41 | 370 |
| 2012-06-06 | 73,000 | 73,000 | 72,000 | 72,500 | 14 | 362.50 |
| 2012-06-05 | 70,200 | 73,000 | 70,200 | 73,000 | 74 | 365 |
| 2012-06-04 | 70,500 | 70,900 | 68,500 | 69,700 | 247 | 348.50 |
| 2012-06-01 | 72,700 | 73,000 | 72,000 | 72,000 | 86 | 360 |
| 2012-05-31 | 72,600 | 73,700 | 72,500 | 72,700 | 35 | 363.50 |
| 2012-05-30 | 72,700 | 74,000 | 72,700 | 73,500 | 17 | 367.50 |
| 2012-05-29 | 72,200 | 73,500 | 72,200 | 72,500 | 48 | 362.50 |
| 2012-05-28 | 74,400 | 74,600 | 71,800 | 72,500 | 111 | 362.50 |
| 2012-05-25 | 74,500 | 75,000 | 74,100 | 74,100 | 14 | 370.50 |
| 2012-05-24 | 73,500 | 75,100 | 73,500 | 74,900 | 55 | 374.50 |
| 2012-05-23 | 75,100 | 75,500 | 73,700 | 73,700 | 59 | 368.50 |
| 2012-05-22 | 74,200 | 76,500 | 74,200 | 76,000 | 38 | 380 |
| 2012-05-21 | 75,000 | 75,000 | 71,000 | 73,700 | 312 | 368.50 |
| 2012-05-18 | 77,500 | 77,500 | 75,200 | 76,100 | 55 | 380.50 |
| 2012-05-17 | 77,500 | 78,500 | 76,500 | 78,500 | 43 | 392.50 |
| 2012-05-16 | 77,800 | 80,000 | 75,800 | 76,700 | 68 | 383.50 |
| 2012-05-15 | 78,800 | 79,100 | 74,500 | 77,300 | 322 | 386.50 |
| 2012-05-14 | 83,900 | 85,000 | 81,100 | 81,800 | 111 | 409 |
| 2012-05-11 | 83,800 | 87,000 | 83,800 | 85,400 | 235 | 427 |
| 2012-05-10 | 83,200 | 83,900 | 82,000 | 82,000 | 71 | 410 |
| 2012-05-09 | 84,500 | 84,800 | 83,200 | 84,800 | 101 | 424 |
| 2012-05-08 | 82,700 | 84,500 | 82,700 | 84,500 | 120 | 422.50 |
| 2012-05-07 | 83,400 | 83,400 | 82,000 | 82,200 | 118 | 411 |
| 2012-05-02 | 84,500 | 84,500 | 83,500 | 84,000 | 116 | 420 |
| 2012-05-01 | 86,600 | 88,000 | 83,000 | 84,000 | 349 | 420 |
| 2012-04-27 | 79,200 | 79,200 | 78,200 | 79,100 | 74 | 395.50 |
| 2012-04-26 | 79,000 | 79,200 | 78,700 | 79,200 | 45 | 396 |
| 2012-04-25 | 79,000 | 79,000 | 78,000 | 79,000 | 25 | 395 |
| 2012-04-24 | 79,000 | 79,000 | 78,000 | 79,000 | 35 | 395 |
| 2012-04-23 | 78,500 | 79,100 | 78,000 | 79,000 | 144 | 395 |
| 2012-04-20 | 78,500 | 79,000 | 78,000 | 78,000 | 17 | 390 |
| 2012-04-19 | 78,000 | 79,000 | 77,500 | 79,000 | 34 | 395 |
| 2012-04-18 | 78,000 | 78,400 | 77,700 | 78,400 | 32 | 392 |
| 2012-04-17 | 77,700 | 78,500 | 77,000 | 77,400 | 33 | 387 |
| 2012-04-16 | 78,500 | 78,500 | 76,700 | 77,700 | 219 | 388.50 |
| 2012-04-13 | 78,300 | 79,000 | 78,000 | 79,000 | 71 | 395 |
| 2012-04-12 | 78,800 | 79,300 | 78,300 | 78,300 | 32 | 391.50 |
| 2012-04-11 | 79,000 | 79,000 | 78,600 | 78,800 | 20 | 394 |
| 2012-04-10 | 79,700 | 80,100 | 79,700 | 80,000 | 40 | 400 |
| 2012-04-09 | 79,200 | 80,000 | 79,000 | 80,000 | 30 | 400 |
| 2012-04-06 | 78,000 | 79,400 | 77,800 | 79,400 | 33 | 397 |
| 2012-04-05 | 80,000 | 80,000 | 77,000 | 78,800 | 64 | 394 |
| 2012-04-04 | 81,800 | 81,800 | 80,400 | 81,000 | 45 | 405 |
| 2012-04-03 | 81,000 | 81,100 | 80,500 | 81,100 | 42 | 405.50 |
| 2012-04-02 | 81,500 | 81,500 | 80,000 | 81,400 | 41 | 407 |
| 2012-03-30 | 80,000 | 82,000 | 80,000 | 82,000 | 77 | 410 |
| 2012-03-29 | 80,000 | 80,900 | 79,900 | 80,900 | 46 | 404.50 |
| 2012-03-28 | 79,400 | 80,000 | 79,400 | 80,000 | 21 | 400 |
| 2012-03-27 | 79,300 | 80,400 | 79,000 | 80,100 | 50 | 400.50 |
| 2012-03-26 | 80,300 | 80,500 | 79,800 | 80,000 | 100 | 400 |
| 2012-03-23 | 80,200 | 80,200 | 79,500 | 80,000 | 62 | 400 |
| 2012-03-22 | 80,200 | 80,500 | 79,900 | 80,500 | 30 | 402.50 |
| 2012-03-21 | 80,500 | 80,500 | 77,800 | 79,500 | 79 | 397.50 |
| 2012-03-19 | 78,900 | 80,800 | 78,900 | 80,000 | 246 | 400 |
| 2012-03-16 | 78,100 | 78,800 | 78,000 | 78,600 | 35 | 393 |
| 2012-03-15 | 79,000 | 79,000 | 76,300 | 78,700 | 122 | 393.50 |
| 2012-03-14 | 77,400 | 79,000 | 77,400 | 78,200 | 213 | 391 |
| 2012-03-13 | 76,900 | 78,000 | 76,000 | 77,000 | 163 | 385 |
| 2012-03-12 | 74,000 | 77,000 | 74,000 | 76,800 | 279 | 384 |
| 2012-03-09 | 72,600 | 73,800 | 72,600 | 73,800 | 90 | 369 |
| 2012-03-08 | 71,700 | 73,000 | 71,700 | 72,800 | 46 | 364 |
| 2012-03-07 | 72,000 | 72,000 | 70,200 | 71,200 | 141 | 356 |
| 2012-03-06 | 73,100 | 73,100 | 72,300 | 72,500 | 81 | 362.50 |
| 2012-03-05 | 73,200 | 73,500 | 72,600 | 73,100 | 103 | 365.50 |
| 2012-03-02 | 72,900 | 73,200 | 72,200 | 73,000 | 94 | 365 |
| 2012-03-01 | 72,000 | 72,900 | 72,000 | 72,200 | 74 | 361 |
| 2012-02-29 | 72,500 | 72,500 | 71,300 | 72,000 | 110 | 360 |
| 2012-02-28 | 71,600 | 72,300 | 71,300 | 71,900 | 167 | 359.50 |
| 2012-02-27 | 70,600 | 73,000 | 70,600 | 72,300 | 831 | 361.50 |
| 2012-02-24 | 74,800 | 75,400 | 71,200 | 71,200 | 157 | 356 |
| 2012-02-23 | 73,100 | 75,700 | 72,900 | 75,500 | 119 | 377.50 |
| 2012-02-22 | 72,200 | 73,000 | 70,800 | 73,000 | 132 | 365 |
| 2012-02-21 | 71,500 | 72,400 | 71,100 | 71,800 | 80 | 359 |
| 2012-02-20 | 69,200 | 72,000 | 69,000 | 71,400 | 116 | 357 |
| 2012-02-17 | 69,000 | 69,500 | 68,600 | 69,200 | 159 | 346 |
| 2012-02-16 | 69,000 | 69,600 | 68,600 | 69,600 | 27 | 348 |
| 2012-02-15 | 68,800 | 69,700 | 68,800 | 69,500 | 51 | 347.50 |
| 2012-02-14 | 68,000 | 69,000 | 68,000 | 68,700 | 47 | 343.50 |
| 2012-02-13 | 67,900 | 68,500 | 66,600 | 68,000 | 109 | 340 |
| 2012-02-10 | 70,000 | 70,900 | 69,500 | 69,500 | 28 | 347.50 |
| 2012-02-09 | 69,000 | 70,000 | 68,000 | 70,000 | 75 | 350 |
| 2012-02-08 | 69,500 | 69,600 | 68,400 | 68,700 | 107 | 343.50 |
| 2012-02-07 | 70,200 | 70,200 | 69,000 | 69,900 | 123 | 349.50 |
| 2012-02-06 | 72,500 | 72,700 | 71,000 | 71,100 | 88 | 355.50 |
| 2012-02-03 | 72,700 | 73,600 | 72,500 | 72,700 | 58 | 363.50 |
| 2012-02-02 | 72,200 | 76,900 | 71,600 | 73,500 | 137 | 367.50 |
| 2012-02-01 | 71,100 | 73,000 | 71,000 | 71,100 | 215 | 355.50 |
| 2012-01-31 | 69,000 | 69,500 | 69,000 | 69,000 | 63 | 345 |
| 2012-01-30 | 69,100 | 69,900 | 69,000 | 69,400 | 25 | 347 |
| 2012-01-27 | 70,000 | 70,300 | 70,000 | 70,000 | 57 | 350 |
| 2012-01-26 | 70,000 | 70,400 | 69,900 | 70,200 | 24 | 351 |
| 2012-01-25 | 69,000 | 70,400 | 69,000 | 70,400 | 5 | 352 |
| 2012-01-24 | 70,800 | 70,800 | 69,000 | 70,000 | 51 | 350 |
| 2012-01-23 | 69,700 | 70,600 | 69,700 | 70,500 | 93 | 352.50 |
| 2012-01-20 | 70,100 | 70,100 | 68,500 | 69,500 | 76 | 347.50 |
| 2012-01-19 | 69,200 | 69,700 | 68,800 | 69,600 | 44 | 348 |
| 2012-01-18 | 68,500 | 69,500 | 68,500 | 68,600 | 7 | 343 |
| 2012-01-17 | 68,500 | 68,500 | 68,000 | 68,500 | 6 | 342.50 |
| 2012-01-16 | 70,100 | 70,100 | 68,100 | 68,500 | 34 | 342.50 |
| 2012-01-13 | 69,500 | 70,000 | 69,500 | 69,800 | 61 | 349 |
| 2012-01-12 | 70,000 | 70,000 | 70,000 | 70,000 | 44 | 350 |
| 2012-01-11 | 70,000 | 70,600 | 70,000 | 70,200 | 19 | 351 |
| 2012-01-10 | 70,700 | 72,000 | 69,500 | 69,500 | 29 | 347.50 |
| 2012-01-06 | 71,800 | 72,000 | 70,500 | 70,600 | 84 | 353 |
| 2012-01-05 | 73,900 | 73,900 | 70,900 | 73,700 | 61 | 368.50 |
| 2012-01-04 | 72,400 | 73,900 | 71,500 | 73,900 | 131 | 369.50 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株
