4849 エン・ジャパン(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 | 76,800 | 77,300 | 76,400 | 76,600 | 80 | 383 |
| 2012-12-27 | 76,200 | 77,200 | 75,800 | 76,400 | 321 | 382 |
| 2012-12-26 | 75,200 | 76,100 | 75,000 | 76,000 | 76 | 380 |
| 2012-12-25 | 75,800 | 75,800 | 75,100 | 75,200 | 95 | 376 |
| 2012-12-21 | 75,300 | 76,000 | 74,800 | 74,800 | 185 | 374 |
| 2012-12-20 | 75,300 | 75,800 | 75,000 | 75,300 | 328 | 376.50 |
| 2012-12-19 | 76,800 | 76,800 | 75,800 | 76,000 | 88 | 380 |
| 2012-12-18 | 76,300 | 76,800 | 75,700 | 76,400 | 156 | 382 |
| 2012-12-17 | 77,000 | 77,400 | 76,100 | 76,300 | 290 | 381.50 |
| 2012-12-14 | 77,600 | 77,600 | 76,700 | 76,900 | 184 | 384.50 |
| 2012-12-13 | 77,600 | 78,000 | 77,000 | 78,000 | 267 | 390 |
| 2012-12-12 | 76,700 | 78,000 | 76,700 | 77,300 | 619 | 386.50 |
| 2012-12-11 | 76,200 | 76,800 | 76,200 | 76,700 | 145 | 383.50 |
| 2012-12-10 | 75,800 | 76,200 | 75,400 | 76,200 | 211 | 381 |
| 2012-12-07 | 75,000 | 75,500 | 75,000 | 75,400 | 101 | 377 |
| 2012-12-06 | 75,500 | 75,600 | 74,900 | 75,300 | 121 | 376.50 |
| 2012-12-05 | 76,200 | 76,400 | 74,500 | 75,300 | 321 | 376.50 |
| 2012-12-04 | 76,500 | 76,600 | 75,800 | 76,200 | 118 | 381 |
| 2012-12-03 | 75,500 | 76,200 | 75,500 | 76,000 | 224 | 380 |
| 2012-11-30 | 75,000 | 75,500 | 74,800 | 75,200 | 193 | 376 |
| 2012-11-29 | 75,500 | 75,700 | 74,900 | 75,000 | 275 | 375 |
| 2012-11-28 | 75,000 | 77,600 | 74,300 | 75,600 | 652 | 378 |
| 2012-11-27 | 74,100 | 75,300 | 74,100 | 74,700 | 160 | 373.50 |
| 2012-11-26 | 73,800 | 74,900 | 73,600 | 74,300 | 452 | 371.50 |
| 2012-11-22 | 74,500 | 74,900 | 74,300 | 74,600 | 177 | 373 |
| 2012-11-21 | 73,500 | 74,000 | 73,300 | 73,800 | 419 | 369 |
| 2012-11-20 | 73,300 | 74,100 | 73,000 | 73,400 | 255 | 367 |
| 2012-11-19 | 74,000 | 74,300 | 72,500 | 72,800 | 440 | 364 |
| 2012-11-16 | 74,000 | 74,300 | 73,700 | 73,900 | 136 | 369.50 |
| 2012-11-15 | 76,100 | 76,100 | 72,900 | 74,100 | 558 | 370.50 |
| 2012-11-14 | 77,000 | 77,000 | 76,100 | 76,200 | 236 | 381 |
| 2012-11-13 | 80,100 | 80,100 | 77,100 | 77,800 | 460 | 389 |
| 2012-11-12 | 79,400 | 79,600 | 79,200 | 79,400 | 205 | 397 |
| 2012-11-09 | 80,000 | 80,000 | 78,300 | 79,400 | 177 | 397 |
| 2012-11-08 | 81,600 | 81,600 | 80,200 | 80,200 | 127 | 401 |
| 2012-11-07 | 82,000 | 82,600 | 81,500 | 81,500 | 191 | 407.50 |
| 2012-11-06 | 82,000 | 82,600 | 81,500 | 81,600 | 160 | 408 |
| 2012-11-05 | 82,800 | 82,800 | 81,800 | 82,100 | 116 | 410.50 |
| 2012-11-02 | 84,200 | 84,800 | 83,800 | 84,100 | 162 | 420.50 |
| 2012-11-01 | 87,500 | 87,500 | 86,000 | 86,000 | 99 | 430 |
| 2012-10-31 | 85,000 | 85,300 | 84,600 | 85,300 | 78 | 426.50 |
| 2012-10-30 | 86,100 | 86,100 | 85,400 | 85,500 | 182 | 427.50 |
| 2012-10-29 | 86,000 | 86,500 | 85,500 | 85,700 | 252 | 428.50 |
| 2012-10-26 | 82,500 | 86,000 | 82,500 | 84,500 | 529 | 422.50 |
| 2012-10-25 | 81,800 | 81,800 | 81,300 | 81,400 | 89 | 407 |
| 2012-10-24 | 80,400 | 81,400 | 80,400 | 81,100 | 156 | 405.50 |
| 2012-10-23 | 79,900 | 82,000 | 79,900 | 80,400 | 142 | 402 |
| 2012-10-22 | 78,500 | 79,800 | 78,500 | 79,400 | 170 | 397 |
| 2012-10-19 | 80,000 | 80,100 | 80,000 | 80,100 | 14 | 400.50 |
| 2012-10-18 | 79,500 | 80,300 | 79,500 | 80,200 | 121 | 401 |
| 2012-10-17 | 78,200 | 79,100 | 78,200 | 78,600 | 182 | 393 |
| 2012-10-16 | 78,200 | 79,600 | 77,600 | 78,800 | 159 | 394 |
| 2012-10-15 | 78,200 | 80,100 | 77,900 | 79,500 | 85 | 397.50 |
| 2012-10-12 | 79,900 | 79,900 | 78,200 | 78,200 | 48 | 391 |
| 2012-10-11 | 81,500 | 81,500 | 76,800 | 80,000 | 235 | 400 |
| 2012-10-10 | 81,100 | 81,400 | 80,000 | 80,500 | 224 | 402.50 |
| 2012-10-09 | 78,700 | 82,100 | 78,700 | 81,000 | 690 | 405 |
| 2012-10-05 | 77,600 | 78,900 | 77,300 | 78,700 | 186 | 393.50 |
| 2012-10-04 | 77,400 | 78,800 | 77,000 | 77,600 | 158 | 388 |
| 2012-10-03 | 79,100 | 79,300 | 77,200 | 77,200 | 195 | 386 |
| 2012-10-02 | 77,600 | 79,400 | 77,200 | 79,100 | 111 | 395.50 |
| 2012-10-01 | 78,000 | 79,500 | 76,900 | 78,000 | 119 | 390 |
| 2012-09-28 | 79,000 | 79,500 | 77,500 | 77,500 | 189 | 387.50 |
| 2012-09-27 | 76,700 | 79,500 | 76,700 | 78,500 | 99 | 392.50 |
| 2012-09-26 | 77,000 | 77,900 | 76,800 | 77,400 | 78 | 387 |
| 2012-09-25 | 76,600 | 78,200 | 76,500 | 78,200 | 124 | 391 |
| 2012-09-24 | 77,500 | 78,400 | 77,100 | 77,200 | 47 | 386 |
| 2012-09-21 | 78,400 | 78,800 | 76,500 | 77,400 | 123 | 387 |
| 2012-09-20 | 77,300 | 79,000 | 77,100 | 78,100 | 161 | 390.50 |
| 2012-09-19 | 79,100 | 79,100 | 77,000 | 77,700 | 258 | 388.50 |
| 2012-09-18 | 80,000 | 81,000 | 78,800 | 79,200 | 199 | 396 |
| 2012-09-14 | 79,000 | 80,700 | 78,700 | 80,100 | 160 | 400.50 |
| 2012-09-13 | 79,000 | 79,800 | 78,500 | 79,500 | 28 | 397.50 |
| 2012-09-12 | 78,100 | 79,900 | 78,100 | 79,700 | 86 | 398.50 |
| 2012-09-11 | 78,500 | 78,800 | 78,000 | 78,800 | 74 | 394 |
| 2012-09-10 | 78,500 | 79,000 | 78,000 | 78,800 | 27 | 394 |
| 2012-09-07 | 79,100 | 79,900 | 78,200 | 78,500 | 45 | 392.50 |
| 2012-09-06 | 78,600 | 80,000 | 78,000 | 79,400 | 103 | 397 |
| 2012-09-05 | 79,700 | 80,000 | 78,300 | 78,900 | 105 | 394.50 |
| 2012-09-04 | 80,000 | 80,500 | 79,700 | 79,700 | 283 | 398.50 |
| 2012-09-03 | 82,000 | 82,000 | 80,200 | 80,600 | 106 | 403 |
| 2012-08-31 | 80,000 | 81,800 | 79,000 | 80,900 | 544 | 404.50 |
| 2012-08-30 | 78,700 | 80,700 | 78,600 | 80,600 | 108 | 403 |
| 2012-08-29 | 78,100 | 80,400 | 78,100 | 80,000 | 169 | 400 |
| 2012-08-28 | 80,200 | 81,000 | 79,300 | 79,500 | 173 | 397.50 |
| 2012-08-27 | 78,700 | 81,300 | 78,700 | 80,500 | 91 | 402.50 |
| 2012-08-24 | 79,700 | 80,500 | 79,700 | 80,200 | 50 | 401 |
| 2012-08-23 | 80,100 | 80,500 | 80,000 | 80,000 | 45 | 400 |
| 2012-08-22 | 80,300 | 80,700 | 79,800 | 80,700 | 31 | 403.50 |
| 2012-08-21 | 81,300 | 82,000 | 80,300 | 80,300 | 34 | 401.50 |
| 2012-08-20 | 78,700 | 82,400 | 78,700 | 82,400 | 145 | 412 |
| 2012-08-17 | 77,100 | 77,900 | 76,900 | 77,500 | 18 | 387.50 |
| 2012-08-16 | 78,000 | 78,000 | 77,000 | 77,000 | 24 | 385 |
| 2012-08-15 | 77,100 | 78,000 | 76,900 | 77,000 | 70 | 385 |
| 2012-08-14 | 78,500 | 79,400 | 76,800 | 77,900 | 133 | 389.50 |
| 2012-08-13 | 77,300 | 78,900 | 77,300 | 78,500 | 32 | 392.50 |
| 2012-08-10 | 81,500 | 81,700 | 77,300 | 77,300 | 393 | 386.50 |
| 2012-08-09 | 80,000 | 80,300 | 79,800 | 80,000 | 184 | 400 |
| 2012-08-08 | 80,000 | 80,800 | 80,000 | 80,800 | 176 | 404 |
| 2012-08-07 | 80,000 | 80,900 | 79,800 | 80,000 | 53 | 400 |
| 2012-08-06 | 81,500 | 81,500 | 79,700 | 79,700 | 40 | 398.50 |
| 2012-08-03 | 80,000 | 80,000 | 80,000 | 80,000 | 184 | 400 |
| 2012-08-02 | 80,000 | 80,500 | 78,300 | 80,000 | 255 | 400 |
| 2012-08-01 | 80,300 | 81,000 | 79,600 | 79,600 | 199 | 398 |
| 2012-07-31 | 81,000 | 81,200 | 80,100 | 80,700 | 76 | 403.50 |
| 2012-07-30 | 81,200 | 81,200 | 80,000 | 80,100 | 84 | 400.50 |
| 2012-07-27 | 82,000 | 82,000 | 80,000 | 80,000 | 257 | 400 |
| 2012-07-26 | 80,500 | 81,000 | 78,000 | 80,800 | 151 | 404 |
| 2012-07-25 | 85,000 | 85,000 | 80,000 | 81,000 | 209 | 405 |
| 2012-07-24 | 85,000 | 86,500 | 85,000 | 85,900 | 62 | 429.50 |
| 2012-07-23 | 87,300 | 88,000 | 87,300 | 88,000 | 51 | 440 |
| 2012-07-20 | 87,600 | 87,600 | 85,900 | 87,300 | 72 | 436.50 |
| 2012-07-19 | 87,800 | 88,800 | 87,100 | 88,800 | 116 | 444 |
| 2012-07-18 | 88,200 | 89,100 | 87,800 | 87,800 | 27 | 439 |
| 2012-07-17 | 87,100 | 87,900 | 87,000 | 87,700 | 81 | 438.50 |
| 2012-07-13 | 87,900 | 88,500 | 87,800 | 87,800 | 55 | 439 |
| 2012-07-12 | 91,700 | 91,700 | 87,800 | 87,800 | 2 | 439 |
| 2012-07-11 | 88,900 | 89,300 | 88,900 | 89,300 | 168 | 446.50 |
| 2012-07-10 | 90,000 | 92,000 | 89,500 | 89,500 | 169 | 447.50 |
| 2012-07-09 | 90,900 | 90,900 | 87,000 | 89,000 | 139 | 445 |
| 2012-07-06 | 89,700 | 89,700 | 89,200 | 89,500 | 152 | 447.50 |
| 2012-07-05 | 91,000 | 91,000 | 89,900 | 90,000 | 321 | 450 |
| 2012-07-04 | 90,300 | 91,700 | 90,300 | 90,800 | 74 | 454 |
| 2012-07-03 | 92,000 | 92,000 | 90,200 | 90,300 | 41 | 451.50 |
| 2012-07-02 | 91,100 | 92,000 | 89,200 | 90,500 | 104 | 452.50 |
| 2012-06-29 | 92,100 | 92,100 | 89,600 | 90,100 | 136 | 450.50 |
| 2012-06-28 | 91,500 | 92,400 | 89,000 | 91,400 | 112 | 457 |
| 2012-06-27 | 89,200 | 91,000 | 89,200 | 90,000 | 67 | 450 |
| 2012-06-26 | 85,800 | 88,400 | 85,300 | 87,700 | 178 | 438.50 |
| 2012-06-25 | 86,200 | 86,200 | 83,400 | 85,600 | 108 | 428 |
| 2012-06-22 | 83,000 | 85,100 | 82,600 | 83,200 | 135 | 416 |
| 2012-06-21 | 84,500 | 85,000 | 83,200 | 83,200 | 135 | 416 |
| 2012-06-20 | 85,100 | 85,900 | 84,700 | 85,000 | 141 | 425 |
| 2012-06-19 | 88,000 | 88,000 | 87,000 | 87,000 | 10 | 435 |
| 2012-06-18 | 89,300 | 89,300 | 85,200 | 88,000 | 64 | 440 |
| 2012-06-15 | 89,000 | 89,200 | 86,100 | 87,700 | 36 | 438.50 |
| 2012-06-14 | 89,500 | 89,500 | 88,000 | 88,400 | 6 | 442 |
| 2012-06-13 | 86,900 | 90,500 | 86,800 | 89,500 | 124 | 447.50 |
| 2012-06-12 | 87,100 | 87,100 | 83,400 | 86,000 | 60 | 430 |
| 2012-06-11 | 89,500 | 89,500 | 86,500 | 87,800 | 62 | 439 |
| 2012-06-08 | 84,500 | 88,700 | 83,500 | 83,500 | 83 | 417.50 |
| 2012-06-07 | 88,500 | 94,900 | 83,400 | 86,500 | 248 | 432.50 |
| 2012-06-06 | 87,000 | 89,600 | 87,000 | 88,500 | 102 | 442.50 |
| 2012-06-05 | 86,800 | 93,000 | 86,000 | 90,000 | 437 | 450 |
| 2012-06-04 | 80,500 | 86,000 | 80,500 | 83,000 | 154 | 415 |
| 2012-06-01 | 81,500 | 85,500 | 81,000 | 83,500 | 437 | 417.50 |
| 2012-05-31 | 88,900 | 89,000 | 77,100 | 81,000 | 1,263 | 405 |
| 2012-05-30 | 88,100 | 89,800 | 86,000 | 87,400 | 186 | 437 |
| 2012-05-29 | 87,000 | 88,400 | 86,000 | 87,100 | 104 | 435.50 |
| 2012-05-28 | 89,200 | 89,200 | 83,000 | 84,700 | 188 | 423.50 |
| 2012-05-25 | 90,000 | 93,000 | 89,000 | 90,700 | 152 | 453.50 |
| 2012-05-24 | 93,000 | 93,200 | 91,200 | 91,500 | 52 | 457.50 |
| 2012-05-23 | 93,000 | 93,300 | 91,800 | 92,500 | 62 | 462.50 |
| 2012-05-22 | 93,100 | 93,100 | 91,800 | 92,900 | 144 | 464.50 |
| 2012-05-21 | 92,500 | 94,500 | 92,300 | 93,100 | 63 | 465.50 |
| 2012-05-18 | 92,800 | 94,100 | 91,400 | 94,000 | 87 | 470 |
| 2012-05-17 | 94,700 | 94,700 | 89,000 | 94,300 | 304 | 471.50 |
| 2012-05-16 | 96,900 | 96,900 | 94,000 | 94,600 | 168 | 473 |
| 2012-05-15 | 99,000 | 99,000 | 92,000 | 96,800 | 282 | 484 |
| 2012-05-14 | 100,700 | 101,300 | 99,800 | 101,000 | 334 | 505 |
| 2012-05-11 | 106,800 | 107,900 | 101,000 | 103,500 | 201 | 517.50 |
| 2012-05-10 | 100,300 | 112,000 | 100,300 | 105,800 | 148 | 529 |
| 2012-05-09 | 101,000 | 101,500 | 99,500 | 100,000 | 134 | 500 |
| 2012-05-08 | 103,900 | 106,000 | 102,200 | 103,800 | 111 | 519 |
| 2012-05-07 | 105,600 | 105,600 | 104,000 | 104,000 | 131 | 520 |
| 2012-05-02 | 106,300 | 108,800 | 106,000 | 108,800 | 116 | 544 |
| 2012-05-01 | 109,000 | 110,000 | 105,000 | 107,000 | 237 | 535 |
| 2012-04-27 | 111,800 | 112,000 | 111,000 | 111,100 | 108 | 555.50 |
| 2012-04-26 | 114,800 | 115,000 | 111,800 | 112,000 | 123 | 560 |
| 2012-04-25 | 112,900 | 115,500 | 111,500 | 114,700 | 269 | 573.50 |
| 2012-04-24 | 112,000 | 112,900 | 110,300 | 111,000 | 170 | 555 |
| 2012-04-23 | 107,400 | 122,800 | 107,400 | 114,900 | 653 | 574.50 |
| 2012-04-20 | 105,500 | 106,000 | 103,800 | 105,900 | 278 | 529.50 |
| 2012-04-19 | 104,100 | 106,700 | 104,000 | 105,200 | 153 | 526 |
| 2012-04-18 | 100,200 | 106,700 | 100,200 | 106,600 | 283 | 533 |
| 2012-04-17 | 96,900 | 100,200 | 96,900 | 100,000 | 89 | 500 |
| 2012-04-16 | 99,500 | 99,500 | 96,500 | 97,200 | 148 | 486 |
| 2012-04-13 | 99,500 | 100,800 | 98,000 | 99,500 | 77 | 497.50 |
| 2012-04-12 | 97,900 | 98,000 | 96,500 | 96,500 | 17 | 482.50 |
| 2012-04-11 | 97,500 | 97,500 | 94,500 | 95,000 | 79 | 475 |
| 2012-04-10 | 100,100 | 101,000 | 98,800 | 98,800 | 47 | 494 |
| 2012-04-09 | 102,000 | 103,600 | 101,100 | 102,300 | 106 | 511.50 |
| 2012-04-06 | 103,900 | 104,000 | 102,000 | 103,500 | 158 | 517.50 |
| 2012-04-05 | 103,000 | 104,000 | 102,300 | 104,000 | 154 | 520 |
| 2012-04-04 | 98,500 | 107,000 | 98,500 | 104,700 | 486 | 523.50 |
| 2012-04-03 | 98,500 | 100,800 | 98,400 | 99,400 | 242 | 497 |
| 2012-04-02 | 94,800 | 98,000 | 93,600 | 98,000 | 201 | 490 |
| 2012-03-30 | 92,000 | 94,500 | 92,000 | 94,500 | 137 | 472.50 |
| 2012-03-29 | 93,000 | 93,000 | 92,600 | 92,900 | 103 | 464.50 |
| 2012-03-28 | 92,900 | 93,500 | 92,500 | 92,500 | 33 | 462.50 |
| 2012-03-27 | 92,000 | 93,000 | 91,200 | 93,000 | 68 | 465 |
| 2012-03-26 | 91,800 | 92,600 | 90,200 | 91,800 | 51 | 459 |
| 2012-03-23 | 92,100 | 92,100 | 91,000 | 91,600 | 71 | 458 |
| 2012-03-22 | 98,200 | 98,200 | 92,700 | 93,300 | 80 | 466.50 |
| 2012-03-21 | 98,800 | 98,800 | 95,800 | 98,700 | 97 | 493.50 |
| 2012-03-19 | 97,800 | 99,700 | 96,600 | 98,800 | 72 | 494 |
| 2012-03-16 | 100,000 | 100,000 | 96,300 | 99,700 | 213 | 498.50 |
| 2012-03-15 | 92,000 | 102,300 | 91,800 | 100,000 | 383 | 500 |
| 2012-03-14 | 91,000 | 92,900 | 90,900 | 91,000 | 115 | 455 |
| 2012-03-13 | 88,900 | 90,800 | 88,000 | 90,800 | 131 | 454 |
| 2012-03-12 | 87,100 | 88,700 | 87,100 | 87,300 | 116 | 436.50 |
| 2012-03-09 | 84,900 | 85,000 | 84,800 | 85,000 | 18 | 425 |
| 2012-03-08 | 84,700 | 86,000 | 84,600 | 84,600 | 60 | 423 |
| 2012-03-07 | 84,400 | 85,000 | 84,100 | 84,300 | 39 | 421.50 |
| 2012-03-06 | 85,000 | 86,000 | 84,600 | 85,500 | 59 | 427.50 |
| 2012-03-05 | 83,500 | 85,000 | 83,500 | 84,600 | 53 | 423 |
| 2012-03-02 | 80,900 | 84,600 | 80,800 | 84,600 | 139 | 423 |
| 2012-03-01 | 84,500 | 86,500 | 80,500 | 80,700 | 754 | 403.50 |
| 2012-02-29 | 86,200 | 86,400 | 84,800 | 84,800 | 94 | 424 |
| 2012-02-28 | 86,300 | 86,300 | 84,700 | 84,800 | 110 | 424 |
| 2012-02-27 | 86,000 | 86,800 | 84,400 | 85,000 | 247 | 425 |
| 2012-02-24 | 87,800 | 87,800 | 85,800 | 85,900 | 346 | 429.50 |
| 2012-02-23 | 91,000 | 91,000 | 87,100 | 87,700 | 376 | 438.50 |
| 2012-02-22 | 92,000 | 92,100 | 91,100 | 91,100 | 98 | 455.50 |
| 2012-02-21 | 92,100 | 92,100 | 91,100 | 91,500 | 30 | 457.50 |
| 2012-02-20 | 93,600 | 93,700 | 92,000 | 92,100 | 40 | 460.50 |
| 2012-02-17 | 94,800 | 94,800 | 92,000 | 92,000 | 47 | 460 |
| 2012-02-16 | 94,500 | 94,500 | 92,100 | 92,700 | 52 | 463.50 |
| 2012-02-15 | 93,400 | 95,200 | 92,700 | 94,600 | 122 | 473 |
| 2012-02-14 | 91,700 | 92,000 | 89,500 | 91,900 | 31 | 459.50 |
| 2012-02-13 | 93,900 | 93,900 | 90,100 | 90,200 | 112 | 451 |
| 2012-02-10 | 91,700 | 94,700 | 91,700 | 94,000 | 129 | 470 |
| 2012-02-09 | 91,000 | 91,000 | 90,000 | 90,300 | 64 | 451.50 |
| 2012-02-08 | 84,500 | 90,000 | 84,500 | 88,200 | 87 | 441 |
| 2012-02-07 | 84,500 | 85,000 | 84,000 | 84,300 | 39 | 421.50 |
| 2012-02-06 | 84,800 | 85,500 | 84,300 | 84,300 | 64 | 421.50 |
| 2012-02-03 | 84,000 | 84,500 | 83,500 | 84,200 | 40 | 421 |
| 2012-02-02 | 84,000 | 84,800 | 82,500 | 84,800 | 40 | 424 |
| 2012-02-01 | 82,000 | 84,000 | 82,000 | 83,000 | 33 | 415 |
| 2012-01-31 | 80,000 | 83,000 | 79,000 | 83,000 | 93 | 415 |
| 2012-01-30 | 81,400 | 81,800 | 79,900 | 79,900 | 44 | 399.50 |
| 2012-01-27 | 80,000 | 81,000 | 79,000 | 81,000 | 74 | 405 |
| 2012-01-26 | 80,000 | 80,100 | 79,100 | 80,000 | 27 | 400 |
| 2012-01-25 | 79,800 | 81,000 | 78,800 | 80,000 | 115 | 400 |
| 2012-01-24 | 79,900 | 79,900 | 76,500 | 79,000 | 32 | 395 |
| 2012-01-23 | 80,100 | 80,100 | 79,900 | 79,900 | 22 | 399.50 |
| 2012-01-20 | 81,000 | 81,000 | 79,900 | 80,000 | 62 | 400 |
| 2012-01-19 | 80,100 | 81,200 | 79,800 | 80,000 | 59 | 400 |
| 2012-01-18 | 80,000 | 81,500 | 79,500 | 80,900 | 88 | 404.50 |
| 2012-01-17 | 78,100 | 79,000 | 77,200 | 78,800 | 64 | 394 |
| 2012-01-16 | 76,300 | 79,000 | 74,500 | 78,000 | 74 | 390 |
| 2012-01-13 | 76,600 | 76,600 | 75,300 | 76,300 | 18 | 381.50 |
| 2012-01-12 | 75,100 | 75,900 | 75,000 | 75,700 | 14 | 378.50 |
| 2012-01-11 | 77,200 | 77,200 | 73,500 | 76,000 | 185 | 380 |
| 2012-01-10 | 77,300 | 79,000 | 77,300 | 77,800 | 26 | 389 |
| 2012-01-06 | 77,000 | 78,400 | 77,000 | 77,300 | 12 | 386.50 |
| 2012-01-05 | 77,000 | 78,000 | 76,800 | 76,900 | 36 | 384.50 |
| 2012-01-04 | 78,000 | 79,000 | 78,000 | 78,500 | 15 | 392.50 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
