6257 (株)藤商事 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 | 99,400 | 99,900 | 99,400 | 99,800 | 247 | 998 |
| 2012-12-27 | 100,000 | 100,000 | 99,000 | 99,100 | 329 | 991 |
| 2012-12-26 | 100,000 | 100,200 | 99,300 | 99,400 | 189 | 994 |
| 2012-12-25 | 99,800 | 100,300 | 99,400 | 99,700 | 313 | 997 |
| 2012-12-21 | 99,200 | 99,500 | 98,700 | 98,900 | 206 | 989 |
| 2012-12-20 | 98,900 | 99,500 | 98,900 | 98,900 | 326 | 989 |
| 2012-12-19 | 98,400 | 98,600 | 98,000 | 98,500 | 283 | 985 |
| 2012-12-18 | 97,300 | 98,200 | 97,300 | 97,800 | 420 | 978 |
| 2012-12-17 | 97,300 | 97,900 | 96,900 | 97,000 | 343 | 970 |
| 2012-12-14 | 97,000 | 97,200 | 96,900 | 97,100 | 180 | 971 |
| 2012-12-13 | 97,200 | 97,400 | 96,800 | 97,000 | 177 | 970 |
| 2012-12-12 | 96,700 | 97,500 | 96,700 | 97,200 | 253 | 972 |
| 2012-12-11 | 97,500 | 97,600 | 96,700 | 96,700 | 166 | 967 |
| 2012-12-10 | 97,100 | 97,900 | 96,800 | 97,000 | 319 | 970 |
| 2012-12-07 | 97,100 | 97,200 | 96,500 | 96,700 | 136 | 967 |
| 2012-12-06 | 97,000 | 97,000 | 96,300 | 96,500 | 192 | 965 |
| 2012-12-05 | 97,000 | 97,400 | 96,600 | 97,000 | 148 | 970 |
| 2012-12-04 | 97,600 | 97,600 | 96,600 | 97,000 | 116 | 970 |
| 2012-12-03 | 97,500 | 97,900 | 97,000 | 97,400 | 185 | 974 |
| 2012-11-30 | 96,900 | 97,300 | 96,400 | 96,900 | 365 | 969 |
| 2012-11-29 | 94,400 | 96,200 | 94,400 | 96,200 | 262 | 962 |
| 2012-11-28 | 94,600 | 95,500 | 94,100 | 94,300 | 273 | 943 |
| 2012-11-27 | 95,000 | 95,000 | 94,400 | 94,800 | 373 | 948 |
| 2012-11-26 | 95,200 | 96,400 | 95,200 | 95,600 | 181 | 956 |
| 2012-11-22 | 94,100 | 95,300 | 94,100 | 94,900 | 193 | 949 |
| 2012-11-21 | 94,300 | 94,500 | 93,700 | 94,100 | 392 | 941 |
| 2012-11-20 | 94,900 | 94,900 | 94,300 | 94,300 | 252 | 943 |
| 2012-11-19 | 95,000 | 95,500 | 94,700 | 94,900 | 179 | 949 |
| 2012-11-16 | 95,700 | 95,700 | 94,600 | 94,900 | 239 | 949 |
| 2012-11-15 | 94,200 | 94,700 | 93,900 | 94,700 | 211 | 947 |
| 2012-11-14 | 94,300 | 94,500 | 94,000 | 94,200 | 130 | 942 |
| 2012-11-13 | 95,000 | 95,000 | 93,800 | 94,500 | 202 | 945 |
| 2012-11-12 | 96,300 | 96,300 | 94,600 | 95,600 | 185 | 956 |
| 2012-11-09 | 95,000 | 96,400 | 94,600 | 96,400 | 260 | 964 |
| 2012-11-08 | 97,000 | 97,100 | 94,800 | 95,400 | 483 | 954 |
| 2012-11-07 | 98,000 | 98,000 | 97,100 | 97,100 | 296 | 971 |
| 2012-11-06 | 98,500 | 98,600 | 97,400 | 97,900 | 231 | 979 |
| 2012-11-05 | 98,500 | 98,500 | 97,300 | 97,500 | 301 | 975 |
| 2012-11-02 | 99,100 | 99,300 | 98,400 | 98,500 | 180 | 985 |
| 2012-11-01 | 97,900 | 99,200 | 97,600 | 98,100 | 310 | 981 |
| 2012-10-31 | 97,200 | 99,000 | 97,100 | 97,300 | 1,015 | 973 |
| 2012-10-30 | 101,500 | 102,700 | 101,400 | 102,500 | 225 | 1,025 |
| 2012-10-29 | 101,000 | 101,500 | 100,300 | 101,500 | 133 | 1,015 |
| 2012-10-26 | 101,000 | 101,300 | 100,400 | 100,400 | 116 | 1,004 |
| 2012-10-25 | 100,700 | 101,100 | 100,400 | 101,100 | 159 | 1,011 |
| 2012-10-24 | 100,900 | 101,200 | 100,300 | 100,600 | 112 | 1,006 |
| 2012-10-23 | 100,800 | 101,000 | 100,000 | 100,900 | 110 | 1,009 |
| 2012-10-22 | 100,500 | 101,300 | 99,900 | 101,200 | 147 | 1,012 |
| 2012-10-19 | 100,500 | 100,800 | 100,200 | 100,500 | 252 | 1,005 |
| 2012-10-18 | 100,800 | 101,000 | 100,200 | 100,900 | 167 | 1,009 |
| 2012-10-17 | 101,900 | 101,900 | 100,800 | 101,100 | 137 | 1,011 |
| 2012-10-16 | 101,200 | 101,900 | 100,800 | 101,900 | 116 | 1,019 |
| 2012-10-15 | 101,900 | 101,900 | 101,300 | 101,800 | 143 | 1,018 |
| 2012-10-12 | 101,400 | 102,500 | 101,400 | 102,000 | 264 | 1,020 |
| 2012-10-11 | 99,900 | 101,400 | 99,400 | 101,400 | 212 | 1,014 |
| 2012-10-10 | 100,000 | 100,800 | 99,500 | 100,100 | 210 | 1,001 |
| 2012-10-09 | 101,000 | 101,400 | 99,900 | 99,900 | 243 | 999 |
| 2012-10-05 | 100,400 | 100,600 | 99,700 | 100,200 | 229 | 1,002 |
| 2012-10-04 | 98,900 | 100,500 | 98,600 | 100,400 | 333 | 1,004 |
| 2012-10-03 | 102,100 | 102,700 | 99,000 | 99,200 | 459 | 992 |
| 2012-10-02 | 104,400 | 104,400 | 102,000 | 102,800 | 238 | 1,028 |
| 2012-10-01 | 105,000 | 105,000 | 102,300 | 103,600 | 381 | 1,036 |
| 2012-09-28 | 104,000 | 104,900 | 103,800 | 104,700 | 418 | 1,047 |
| 2012-09-27 | 101,900 | 103,700 | 101,400 | 103,600 | 323 | 1,036 |
| 2012-09-26 | 101,100 | 102,000 | 100,600 | 101,600 | 299 | 1,016 |
| 2012-09-25 | 103,700 | 103,800 | 102,700 | 103,000 | 419 | 1,030 |
| 2012-09-24 | 103,700 | 104,800 | 103,500 | 103,500 | 341 | 1,035 |
| 2012-09-21 | 103,200 | 103,900 | 103,100 | 103,700 | 207 | 1,037 |
| 2012-09-20 | 104,800 | 105,000 | 103,000 | 103,100 | 271 | 1,031 |
| 2012-09-19 | 104,600 | 105,100 | 103,500 | 104,300 | 426 | 1,043 |
| 2012-09-18 | 104,900 | 105,300 | 102,000 | 102,500 | 738 | 1,025 |
| 2012-09-14 | 106,900 | 107,000 | 103,500 | 104,400 | 445 | 1,044 |
| 2012-09-13 | 106,800 | 106,800 | 105,900 | 106,700 | 186 | 1,067 |
| 2012-09-12 | 104,800 | 107,400 | 104,800 | 106,900 | 392 | 1,069 |
| 2012-09-11 | 103,000 | 104,800 | 102,000 | 104,800 | 190 | 1,048 |
| 2012-09-10 | 101,500 | 103,900 | 101,300 | 103,000 | 140 | 1,030 |
| 2012-09-07 | 101,000 | 101,700 | 100,700 | 101,000 | 144 | 1,010 |
| 2012-09-06 | 101,700 | 102,000 | 100,500 | 100,900 | 124 | 1,009 |
| 2012-09-05 | 102,500 | 102,500 | 100,400 | 101,700 | 131 | 1,017 |
| 2012-09-04 | 104,200 | 104,200 | 102,500 | 102,500 | 112 | 1,025 |
| 2012-09-03 | 105,200 | 105,200 | 103,200 | 104,200 | 117 | 1,042 |
| 2012-08-31 | 102,000 | 103,000 | 101,500 | 103,000 | 357 | 1,030 |
| 2012-08-30 | 103,000 | 104,200 | 103,000 | 104,000 | 161 | 1,040 |
| 2012-08-29 | 105,800 | 106,300 | 105,100 | 105,200 | 69 | 1,052 |
| 2012-08-28 | 107,000 | 107,000 | 104,300 | 105,800 | 145 | 1,058 |
| 2012-08-27 | 107,000 | 107,800 | 106,000 | 106,500 | 237 | 1,065 |
| 2012-08-24 | 102,500 | 104,900 | 102,100 | 103,900 | 215 | 1,039 |
| 2012-08-23 | 102,000 | 102,800 | 101,800 | 102,400 | 194 | 1,024 |
| 2012-08-22 | 102,000 | 102,000 | 101,400 | 102,000 | 178 | 1,020 |
| 2012-08-21 | 102,300 | 102,300 | 101,000 | 101,800 | 101 | 1,018 |
| 2012-08-20 | 102,300 | 102,700 | 102,200 | 102,200 | 195 | 1,022 |
| 2012-08-17 | 101,800 | 101,800 | 101,000 | 101,400 | 99 | 1,014 |
| 2012-08-16 | 101,400 | 101,400 | 100,800 | 101,400 | 100 | 1,014 |
| 2012-08-15 | 101,800 | 102,000 | 100,900 | 100,900 | 65 | 1,009 |
| 2012-08-14 | 100,700 | 102,000 | 100,400 | 101,700 | 146 | 1,017 |
| 2012-08-13 | 100,700 | 101,300 | 100,600 | 100,700 | 84 | 1,007 |
| 2012-08-10 | 100,500 | 101,300 | 100,300 | 100,700 | 250 | 1,007 |
| 2012-08-09 | 100,700 | 101,100 | 100,700 | 101,000 | 129 | 1,010 |
| 2012-08-08 | 100,600 | 100,800 | 100,000 | 100,600 | 116 | 1,006 |
| 2012-08-07 | 100,700 | 101,100 | 100,500 | 100,800 | 124 | 1,008 |
| 2012-08-06 | 101,900 | 101,900 | 100,600 | 100,700 | 154 | 1,007 |
| 2012-08-03 | 100,700 | 100,900 | 100,000 | 100,900 | 201 | 1,009 |
| 2012-08-02 | 99,900 | 101,400 | 99,900 | 101,300 | 268 | 1,013 |
| 2012-08-01 | 100,800 | 100,800 | 99,000 | 99,200 | 143 | 992 |
| 2012-07-31 | 101,200 | 101,700 | 100,000 | 100,900 | 127 | 1,009 |
| 2012-07-30 | 103,000 | 103,800 | 100,100 | 101,500 | 357 | 1,015 |
| 2012-07-27 | 99,900 | 101,400 | 99,000 | 101,400 | 341 | 1,014 |
| 2012-07-26 | 99,500 | 100,000 | 98,000 | 99,400 | 257 | 994 |
| 2012-07-25 | 98,800 | 99,000 | 97,800 | 98,500 | 57 | 985 |
| 2012-07-24 | 100,000 | 100,000 | 97,400 | 98,900 | 206 | 989 |
| 2012-07-23 | 101,000 | 101,300 | 99,400 | 99,400 | 164 | 994 |
| 2012-07-20 | 101,300 | 101,300 | 100,500 | 100,700 | 46 | 1,007 |
| 2012-07-19 | 99,900 | 101,800 | 99,100 | 101,000 | 393 | 1,010 |
| 2012-07-18 | 102,900 | 102,900 | 101,300 | 101,500 | 169 | 1,015 |
| 2012-07-17 | 101,600 | 102,600 | 101,000 | 102,600 | 174 | 1,026 |
| 2012-07-13 | 101,600 | 101,700 | 100,800 | 101,500 | 70 | 1,015 |
| 2012-07-12 | 101,700 | 101,900 | 100,000 | 101,400 | 187 | 1,014 |
| 2012-07-11 | 98,900 | 101,200 | 98,800 | 101,200 | 219 | 1,012 |
| 2012-07-10 | 99,400 | 99,900 | 99,400 | 99,700 | 96 | 997 |
| 2012-07-09 | 98,400 | 99,300 | 98,100 | 99,300 | 93 | 993 |
| 2012-07-06 | 98,500 | 99,500 | 98,500 | 98,900 | 59 | 989 |
| 2012-07-05 | 99,900 | 99,900 | 98,500 | 98,900 | 153 | 989 |
| 2012-07-04 | 99,300 | 99,400 | 98,600 | 99,000 | 214 | 990 |
| 2012-07-03 | 99,000 | 99,100 | 98,700 | 98,900 | 103 | 989 |
| 2012-07-02 | 98,400 | 98,800 | 98,200 | 98,800 | 244 | 988 |
| 2012-06-29 | 97,100 | 98,400 | 97,100 | 98,400 | 256 | 984 |
| 2012-06-28 | 96,900 | 97,200 | 96,100 | 96,700 | 85 | 967 |
| 2012-06-27 | 97,000 | 97,300 | 96,500 | 96,500 | 93 | 965 |
| 2012-06-26 | 97,000 | 97,300 | 96,000 | 96,400 | 32 | 964 |
| 2012-06-25 | 97,500 | 97,500 | 96,400 | 97,000 | 78 | 970 |
| 2012-06-22 | 97,000 | 97,500 | 95,700 | 96,400 | 265 | 964 |
| 2012-06-21 | 97,000 | 97,500 | 96,600 | 97,000 | 64 | 970 |
| 2012-06-20 | 96,400 | 97,200 | 96,400 | 97,200 | 112 | 972 |
| 2012-06-19 | 96,500 | 96,500 | 95,600 | 96,400 | 28 | 964 |
| 2012-06-18 | 96,800 | 96,800 | 95,600 | 96,500 | 93 | 965 |
| 2012-06-15 | 97,000 | 97,000 | 95,600 | 95,600 | 50 | 956 |
| 2012-06-14 | 94,900 | 97,200 | 94,600 | 97,100 | 241 | 971 |
| 2012-06-13 | 93,400 | 94,700 | 93,000 | 94,600 | 140 | 946 |
| 2012-06-12 | 92,600 | 93,200 | 92,500 | 92,900 | 14 | 929 |
| 2012-06-11 | 92,200 | 93,400 | 92,200 | 93,200 | 99 | 932 |
| 2012-06-08 | 93,100 | 93,400 | 92,000 | 92,100 | 53 | 921 |
| 2012-06-07 | 92,900 | 93,500 | 92,100 | 93,100 | 69 | 931 |
| 2012-06-06 | 92,000 | 92,500 | 91,700 | 92,500 | 151 | 925 |
| 2012-06-05 | 90,800 | 92,200 | 90,800 | 92,200 | 78 | 922 |
| 2012-06-04 | 90,900 | 91,700 | 90,600 | 91,100 | 85 | 911 |
| 2012-06-01 | 91,500 | 92,400 | 91,500 | 92,200 | 110 | 922 |
| 2012-05-31 | 91,700 | 92,900 | 91,100 | 92,900 | 172 | 929 |
| 2012-05-30 | 92,900 | 92,900 | 92,000 | 92,800 | 81 | 928 |
| 2012-05-29 | 93,000 | 93,000 | 92,000 | 92,900 | 43 | 929 |
| 2012-05-28 | 93,500 | 93,500 | 92,100 | 92,100 | 84 | 921 |
| 2012-05-25 | 93,500 | 93,900 | 92,000 | 93,000 | 132 | 930 |
| 2012-05-24 | 91,600 | 92,600 | 91,200 | 92,500 | 234 | 925 |
| 2012-05-23 | 91,500 | 91,700 | 91,100 | 91,100 | 162 | 911 |
| 2012-05-22 | 91,300 | 91,400 | 90,400 | 91,200 | 77 | 912 |
| 2012-05-21 | 90,300 | 91,100 | 90,100 | 90,400 | 69 | 904 |
| 2012-05-18 | 90,300 | 90,500 | 90,000 | 90,200 | 186 | 902 |
| 2012-05-17 | 89,400 | 92,000 | 89,400 | 91,800 | 167 | 918 |
| 2012-05-16 | 91,200 | 91,500 | 90,000 | 90,000 | 192 | 900 |
| 2012-05-15 | 92,600 | 92,600 | 89,100 | 90,400 | 223 | 904 |
| 2012-05-14 | 91,600 | 93,700 | 91,000 | 92,000 | 440 | 920 |
| 2012-05-11 | 88,000 | 89,800 | 88,000 | 89,600 | 105 | 896 |
| 2012-05-10 | 87,600 | 88,500 | 87,500 | 88,200 | 95 | 882 |
| 2012-05-09 | 89,400 | 89,900 | 88,500 | 88,500 | 94 | 885 |
| 2012-05-08 | 88,700 | 89,700 | 88,700 | 89,400 | 50 | 894 |
| 2012-05-07 | 90,000 | 90,000 | 88,700 | 88,700 | 157 | 887 |
| 2012-05-02 | 88,700 | 90,000 | 88,700 | 89,900 | 139 | 899 |
| 2012-05-01 | 89,300 | 89,400 | 88,600 | 89,000 | 120 | 890 |
| 2012-04-27 | 89,900 | 89,900 | 89,000 | 89,300 | 157 | 893 |
| 2012-04-26 | 90,400 | 90,600 | 89,000 | 89,200 | 264 | 892 |
| 2012-04-25 | 89,800 | 90,400 | 89,700 | 90,400 | 181 | 904 |
| 2012-04-24 | 90,000 | 90,700 | 89,400 | 89,400 | 271 | 894 |
| 2012-04-23 | 89,700 | 89,700 | 89,000 | 89,700 | 178 | 897 |
| 2012-04-20 | 89,500 | 89,700 | 89,100 | 89,700 | 117 | 897 |
| 2012-04-19 | 90,000 | 90,700 | 89,500 | 89,700 | 396 | 897 |
| 2012-04-18 | 90,400 | 91,000 | 89,800 | 90,800 | 92 | 908 |
| 2012-04-17 | 90,200 | 90,500 | 89,900 | 90,200 | 54 | 902 |
| 2012-04-16 | 89,500 | 90,600 | 89,100 | 90,200 | 146 | 902 |
| 2012-04-13 | 89,900 | 89,900 | 89,100 | 89,500 | 81 | 895 |
| 2012-04-12 | 89,400 | 89,700 | 89,100 | 89,200 | 109 | 892 |
| 2012-04-11 | 90,800 | 90,800 | 89,100 | 89,300 | 185 | 893 |
| 2012-04-10 | 90,900 | 90,900 | 90,300 | 90,800 | 69 | 908 |
| 2012-04-09 | 91,400 | 91,800 | 90,500 | 91,100 | 158 | 911 |
| 2012-04-06 | 92,100 | 93,500 | 92,100 | 92,200 | 27 | 922 |
| 2012-04-05 | 93,000 | 93,900 | 92,100 | 92,600 | 64 | 926 |
| 2012-04-04 | 95,200 | 95,200 | 93,000 | 93,900 | 128 | 939 |
| 2012-04-03 | 94,800 | 95,200 | 94,000 | 95,200 | 153 | 952 |
| 2012-04-02 | 94,400 | 94,600 | 93,300 | 94,400 | 114 | 944 |
| 2012-03-30 | 93,400 | 93,700 | 93,000 | 93,700 | 135 | 937 |
| 2012-03-29 | 93,100 | 93,200 | 91,700 | 92,600 | 293 | 926 |
| 2012-03-28 | 92,100 | 92,800 | 91,300 | 91,700 | 280 | 917 |
| 2012-03-27 | 95,300 | 95,400 | 92,100 | 94,900 | 338 | 949 |
| 2012-03-26 | 96,500 | 96,900 | 94,800 | 94,900 | 349 | 949 |
| 2012-03-23 | 96,900 | 97,200 | 96,400 | 97,200 | 184 | 972 |
| 2012-03-22 | 96,700 | 97,300 | 96,200 | 96,900 | 195 | 969 |
| 2012-03-21 | 95,800 | 97,200 | 95,600 | 96,700 | 271 | 967 |
| 2012-03-19 | 96,000 | 96,200 | 95,200 | 95,800 | 308 | 958 |
| 2012-03-16 | 96,100 | 96,500 | 95,800 | 96,000 | 205 | 960 |
| 2012-03-15 | 96,300 | 97,000 | 96,000 | 96,200 | 308 | 962 |
| 2012-03-14 | 96,400 | 97,700 | 96,000 | 97,000 | 368 | 970 |
| 2012-03-13 | 97,300 | 97,500 | 96,300 | 96,400 | 217 | 964 |
| 2012-03-12 | 97,200 | 97,500 | 95,900 | 96,600 | 246 | 966 |
| 2012-03-09 | 97,300 | 97,900 | 97,100 | 97,200 | 168 | 972 |
| 2012-03-08 | 96,700 | 97,900 | 95,900 | 97,300 | 206 | 973 |
| 2012-03-07 | 96,600 | 97,000 | 96,500 | 96,800 | 70 | 968 |
| 2012-03-06 | 97,000 | 97,800 | 96,900 | 97,600 | 96 | 976 |
| 2012-03-05 | 97,900 | 98,000 | 96,600 | 97,700 | 135 | 977 |
| 2012-03-02 | 98,800 | 98,800 | 96,300 | 96,400 | 288 | 964 |
| 2012-03-01 | 97,700 | 98,500 | 96,900 | 96,900 | 249 | 969 |
| 2012-02-29 | 97,400 | 99,400 | 97,000 | 97,400 | 442 | 974 |
| 2012-02-28 | 93,900 | 96,200 | 93,900 | 96,000 | 261 | 960 |
| 2012-02-27 | 93,800 | 94,900 | 93,200 | 94,300 | 320 | 943 |
| 2012-02-24 | 92,700 | 92,900 | 92,500 | 92,900 | 168 | 929 |
| 2012-02-23 | 92,600 | 92,700 | 91,800 | 92,700 | 76 | 927 |
| 2012-02-22 | 92,300 | 92,800 | 91,600 | 92,600 | 187 | 926 |
| 2012-02-21 | 92,000 | 92,500 | 91,900 | 92,200 | 98 | 922 |
| 2012-02-20 | 92,500 | 92,500 | 90,900 | 92,000 | 413 | 920 |
| 2012-02-17 | 92,000 | 92,000 | 90,000 | 91,600 | 208 | 916 |
| 2012-02-16 | 91,200 | 92,000 | 90,800 | 92,000 | 174 | 920 |
| 2012-02-15 | 92,000 | 92,000 | 90,700 | 90,900 | 250 | 909 |
| 2012-02-14 | 91,100 | 92,400 | 90,700 | 92,000 | 228 | 920 |
| 2012-02-13 | 90,200 | 91,700 | 89,800 | 91,500 | 198 | 915 |
| 2012-02-10 | 89,700 | 89,900 | 89,100 | 89,900 | 145 | 899 |
| 2012-02-09 | 88,800 | 89,300 | 88,800 | 89,300 | 75 | 893 |
| 2012-02-08 | 88,900 | 88,900 | 88,100 | 88,800 | 115 | 888 |
| 2012-02-07 | 89,100 | 89,100 | 87,900 | 88,200 | 153 | 882 |
| 2012-02-06 | 88,200 | 89,300 | 88,100 | 88,900 | 177 | 889 |
| 2012-02-03 | 89,000 | 89,100 | 87,400 | 87,800 | 192 | 878 |
| 2012-02-02 | 88,400 | 89,300 | 88,400 | 89,100 | 186 | 891 |
| 2012-02-01 | 87,900 | 89,700 | 87,900 | 88,300 | 329 | 883 |
| 2012-01-31 | 86,700 | 88,000 | 86,100 | 88,000 | 288 | 880 |
| 2012-01-30 | 94,400 | 94,500 | 88,000 | 88,100 | 1,744 | 881 |
| 2012-01-27 | 92,400 | 93,100 | 89,400 | 91,800 | 712 | 918 |
| 2012-01-26 | 91,400 | 92,500 | 91,000 | 92,400 | 387 | 924 |
| 2012-01-25 | 90,100 | 91,000 | 90,000 | 90,600 | 293 | 906 |
| 2012-01-24 | 87,900 | 89,900 | 87,900 | 89,800 | 231 | 898 |
| 2012-01-23 | 84,800 | 88,000 | 84,800 | 88,000 | 158 | 880 |
| 2012-01-20 | 86,100 | 87,000 | 84,500 | 84,800 | 175 | 848 |
| 2012-01-19 | 87,000 | 87,800 | 85,600 | 85,600 | 426 | 856 |
| 2012-01-18 | 84,700 | 87,100 | 84,700 | 86,400 | 494 | 864 |
| 2012-01-17 | 84,800 | 85,200 | 84,500 | 84,600 | 607 | 846 |
| 2012-01-16 | 83,500 | 84,000 | 82,900 | 83,800 | 243 | 838 |
| 2012-01-13 | 82,800 | 84,700 | 82,200 | 83,900 | 130 | 839 |
| 2012-01-12 | 81,000 | 82,700 | 81,000 | 82,400 | 256 | 824 |
| 2012-01-11 | 81,000 | 81,200 | 81,000 | 81,000 | 43 | 810 |
| 2012-01-10 | 80,000 | 81,300 | 80,000 | 81,300 | 59 | 813 |
| 2012-01-06 | 80,000 | 80,700 | 80,000 | 80,000 | 43 | 800 |
| 2012-01-05 | 80,800 | 80,800 | 80,100 | 80,600 | 54 | 806 |
| 2012-01-04 | 81,100 | 81,300 | 80,500 | 80,700 | 49 | 807 |
分割・併合履歴 ： [2013-09-26]1株→100株
