6409 (株)キトー 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 | 73,000 | 75,400 | 73,000 | 74,500 | 212 | 372.50 |
| 2012-12-27 | 74,500 | 74,700 | 70,300 | 72,000 | 401 | 360 |
| 2012-12-26 | 74,700 | 74,800 | 73,500 | 74,300 | 121 | 371.50 |
| 2012-12-25 | 75,000 | 75,400 | 73,500 | 75,000 | 327 | 375 |
| 2012-12-21 | 73,600 | 73,700 | 72,100 | 72,800 | 185 | 364 |
| 2012-12-20 | 73,800 | 75,000 | 73,500 | 74,000 | 279 | 370 |
| 2012-12-19 | 75,000 | 75,200 | 73,600 | 75,200 | 457 | 376 |
| 2012-12-18 | 73,900 | 75,000 | 73,700 | 73,900 | 242 | 369.50 |
| 2012-12-17 | 73,900 | 74,000 | 73,100 | 73,700 | 244 | 368.50 |
| 2012-12-14 | 74,700 | 74,900 | 71,600 | 73,300 | 658 | 366.50 |
| 2012-12-13 | 69,500 | 70,200 | 69,200 | 69,200 | 174 | 346 |
| 2012-12-12 | 68,600 | 68,900 | 68,200 | 68,800 | 139 | 344 |
| 2012-12-11 | 67,300 | 68,400 | 66,200 | 68,100 | 374 | 340.50 |
| 2012-12-10 | 65,600 | 67,300 | 65,600 | 67,300 | 84 | 336.50 |
| 2012-12-07 | 66,600 | 66,600 | 66,300 | 66,300 | 72 | 331.50 |
| 2012-12-06 | 67,700 | 67,700 | 66,200 | 67,500 | 129 | 337.50 |
| 2012-12-05 | 67,000 | 67,500 | 65,000 | 67,500 | 151 | 337.50 |
| 2012-12-04 | 67,000 | 67,300 | 65,800 | 67,200 | 72 | 336 |
| 2012-12-03 | 67,600 | 67,600 | 66,100 | 66,400 | 68 | 332 |
| 2012-11-30 | 67,900 | 67,900 | 66,400 | 67,400 | 63 | 337 |
| 2012-11-29 | 66,700 | 67,700 | 66,000 | 67,500 | 84 | 337.50 |
| 2012-11-28 | 68,000 | 68,000 | 67,000 | 67,400 | 41 | 337 |
| 2012-11-27 | 67,900 | 67,900 | 66,800 | 67,900 | 85 | 339.50 |
| 2012-11-26 | 67,000 | 67,900 | 66,700 | 67,900 | 174 | 339.50 |
| 2012-11-22 | 67,400 | 67,500 | 66,700 | 67,500 | 156 | 337.50 |
| 2012-11-21 | 67,600 | 67,900 | 65,200 | 66,700 | 93 | 333.50 |
| 2012-11-20 | 65,100 | 66,700 | 64,900 | 66,700 | 71 | 333.50 |
| 2012-11-19 | 63,500 | 64,900 | 63,500 | 64,700 | 105 | 323.50 |
| 2012-11-16 | 64,600 | 65,000 | 63,500 | 65,000 | 240 | 325 |
| 2012-11-15 | 63,000 | 65,000 | 62,800 | 64,200 | 202 | 321 |
| 2012-11-14 | 63,100 | 64,000 | 62,600 | 64,000 | 90 | 320 |
| 2012-11-13 | 63,400 | 64,000 | 62,000 | 63,100 | 126 | 315.50 |
| 2012-11-12 | 63,500 | 64,300 | 63,500 | 63,500 | 92 | 317.50 |
| 2012-11-09 | 62,000 | 63,400 | 62,000 | 63,200 | 89 | 316 |
| 2012-11-08 | 62,100 | 63,500 | 62,100 | 62,700 | 124 | 313.50 |
| 2012-11-07 | 62,700 | 64,000 | 62,000 | 62,100 | 375 | 310.50 |
| 2012-11-06 | 64,800 | 64,800 | 62,900 | 63,400 | 275 | 317 |
| 2012-11-05 | 66,000 | 66,000 | 64,800 | 64,800 | 107 | 324 |
| 2012-11-02 | 67,400 | 68,000 | 64,900 | 65,600 | 199 | 328 |
| 2012-11-01 | 66,900 | 66,900 | 66,300 | 66,700 | 199 | 333.50 |
| 2012-10-31 | 67,300 | 67,400 | 66,600 | 66,800 | 272 | 334 |
| 2012-10-30 | 68,100 | 68,500 | 66,900 | 67,400 | 966 | 337 |
| 2012-10-29 | 66,300 | 67,900 | 66,000 | 67,900 | 387 | 339.50 |
| 2012-10-26 | 69,000 | 69,000 | 66,900 | 67,200 | 301 | 336 |
| 2012-10-25 | 66,700 | 68,700 | 66,700 | 68,700 | 316 | 343.50 |
| 2012-10-24 | 66,600 | 67,900 | 66,600 | 67,500 | 178 | 337.50 |
| 2012-10-23 | 66,800 | 67,800 | 66,400 | 66,900 | 476 | 334.50 |
| 2012-10-22 | 68,000 | 68,000 | 66,800 | 66,800 | 70 | 334 |
| 2012-10-19 | 67,400 | 68,000 | 66,300 | 68,000 | 214 | 340 |
| 2012-10-18 | 66,300 | 67,200 | 66,300 | 66,600 | 286 | 333 |
| 2012-10-17 | 66,900 | 67,100 | 66,000 | 67,000 | 108 | 335 |
| 2012-10-16 | 66,900 | 67,100 | 65,600 | 67,100 | 157 | 335.50 |
| 2012-10-15 | 66,500 | 66,700 | 65,300 | 66,500 | 180 | 332.50 |
| 2012-10-12 | 67,200 | 67,300 | 65,700 | 65,900 | 309 | 329.50 |
| 2012-10-11 | 67,000 | 67,100 | 65,900 | 67,100 | 232 | 335.50 |
| 2012-10-10 | 66,000 | 67,300 | 65,100 | 67,300 | 519 | 336.50 |
| 2012-10-09 | 64,100 | 66,900 | 64,100 | 66,500 | 831 | 332.50 |
| 2012-10-05 | 61,000 | 61,300 | 61,000 | 61,100 | 20 | 305.50 |
| 2012-10-04 | 61,700 | 62,500 | 61,500 | 61,500 | 86 | 307.50 |
| 2012-10-03 | 61,100 | 62,400 | 61,100 | 61,700 | 100 | 308.50 |
| 2012-10-02 | 62,700 | 62,700 | 61,300 | 61,900 | 62 | 309.50 |
| 2012-10-01 | 62,000 | 62,900 | 62,000 | 62,300 | 42 | 311.50 |
| 2012-09-28 | 61,600 | 63,000 | 61,200 | 63,000 | 102 | 315 |
| 2012-09-27 | 62,000 | 62,000 | 60,000 | 61,600 | 110 | 308 |
| 2012-09-26 | 62,400 | 62,400 | 61,000 | 62,300 | 69 | 311.50 |
| 2012-09-25 | 62,400 | 62,500 | 61,800 | 62,400 | 63 | 312 |
| 2012-09-24 | 61,600 | 61,700 | 60,900 | 61,700 | 29 | 308.50 |
| 2012-09-21 | 61,000 | 61,400 | 60,800 | 60,800 | 82 | 304 |
| 2012-09-20 | 61,600 | 61,600 | 60,800 | 60,900 | 260 | 304.50 |
| 2012-09-19 | 61,300 | 63,000 | 61,300 | 62,600 | 45 | 313 |
| 2012-09-18 | 64,000 | 64,000 | 61,600 | 62,000 | 139 | 310 |
| 2012-09-14 | 63,000 | 63,000 | 62,100 | 62,900 | 148 | 314.50 |
| 2012-09-13 | 60,900 | 62,900 | 60,300 | 61,900 | 81 | 309.50 |
| 2012-09-12 | 62,300 | 62,400 | 60,200 | 61,900 | 56 | 309.50 |
| 2012-09-11 | 60,000 | 61,900 | 59,900 | 61,900 | 90 | 309.50 |
| 2012-09-10 | 61,200 | 61,200 | 59,900 | 61,000 | 141 | 305 |
| 2012-09-07 | 60,000 | 62,000 | 60,000 | 60,500 | 85 | 302.50 |
| 2012-09-06 | 60,300 | 60,400 | 60,000 | 60,000 | 99 | 300 |
| 2012-09-05 | 60,000 | 60,700 | 60,000 | 60,300 | 85 | 301.50 |
| 2012-09-04 | 61,500 | 61,500 | 59,700 | 59,900 | 167 | 299.50 |
| 2012-09-03 | 62,500 | 62,800 | 61,200 | 61,400 | 331 | 307 |
| 2012-08-31 | 61,300 | 63,900 | 61,300 | 63,000 | 100 | 315 |
| 2012-08-30 | 63,500 | 63,600 | 62,900 | 63,300 | 19 | 316.50 |
| 2012-08-29 | 63,000 | 63,500 | 62,700 | 63,200 | 66 | 316 |
| 2012-08-28 | 65,500 | 65,900 | 62,600 | 62,700 | 102 | 313.50 |
| 2012-08-27 | 65,700 | 66,500 | 64,900 | 64,900 | 52 | 324.50 |
| 2012-08-24 | 66,900 | 66,900 | 64,500 | 66,700 | 43 | 333.50 |
| 2012-08-23 | 66,000 | 66,800 | 65,800 | 66,800 | 44 | 334 |
| 2012-08-22 | 66,900 | 66,900 | 65,900 | 66,000 | 50 | 330 |
| 2012-08-21 | 67,000 | 67,000 | 66,100 | 66,900 | 87 | 334.50 |
| 2012-08-20 | 66,700 | 66,900 | 66,000 | 66,300 | 62 | 331.50 |
| 2012-08-17 | 67,000 | 67,000 | 64,900 | 66,700 | 75 | 333.50 |
| 2012-08-16 | 66,800 | 67,000 | 64,500 | 67,000 | 150 | 335 |
| 2012-08-15 | 67,900 | 67,900 | 65,500 | 66,800 | 123 | 334 |
| 2012-08-14 | 64,000 | 66,500 | 63,000 | 66,500 | 199 | 332.50 |
| 2012-08-13 | 63,500 | 64,400 | 62,900 | 63,900 | 66 | 319.50 |
| 2012-08-10 | 63,700 | 64,700 | 62,700 | 63,500 | 88 | 317.50 |
| 2012-08-09 | 63,900 | 64,700 | 62,200 | 64,700 | 172 | 323.50 |
| 2012-08-08 | 62,600 | 63,900 | 62,100 | 63,900 | 99 | 319.50 |
| 2012-08-07 | 62,200 | 62,800 | 61,100 | 62,600 | 62 | 313 |
| 2012-08-06 | 62,500 | 62,500 | 61,900 | 62,000 | 16 | 310 |
| 2012-08-03 | 60,100 | 62,100 | 59,700 | 62,100 | 118 | 310.50 |
| 2012-08-02 | 62,200 | 62,200 | 60,300 | 60,500 | 111 | 302.50 |
| 2012-08-01 | 61,300 | 61,900 | 60,900 | 61,200 | 44 | 306 |
| 2012-07-31 | 61,500 | 62,700 | 61,500 | 62,000 | 91 | 310 |
| 2012-07-30 | 63,300 | 63,300 | 60,800 | 62,000 | 77 | 310 |
| 2012-07-27 | 63,100 | 64,000 | 62,200 | 63,300 | 85 | 316.50 |
| 2012-07-26 | 63,000 | 64,500 | 62,000 | 64,100 | 103 | 320.50 |
| 2012-07-25 | 62,500 | 63,000 | 61,500 | 62,600 | 172 | 313 |
| 2012-07-24 | 63,200 | 63,200 | 61,400 | 62,800 | 102 | 314 |
| 2012-07-23 | 62,000 | 64,000 | 61,500 | 62,500 | 127 | 312.50 |
| 2012-07-20 | 63,200 | 63,700 | 62,000 | 62,000 | 76 | 310 |
| 2012-07-19 | 62,700 | 63,800 | 62,700 | 63,000 | 59 | 315 |
| 2012-07-18 | 64,400 | 64,500 | 62,600 | 62,600 | 87 | 313 |
| 2012-07-17 | 64,300 | 65,000 | 63,000 | 63,000 | 154 | 315 |
| 2012-07-13 | 62,200 | 64,000 | 62,200 | 63,200 | 86 | 316 |
| 2012-07-12 | 65,500 | 65,500 | 62,200 | 62,200 | 339 | 311 |
| 2012-07-11 | 62,500 | 64,900 | 62,500 | 63,500 | 148 | 317.50 |
| 2012-07-10 | 65,000 | 65,000 | 62,200 | 63,100 | 100 | 315.50 |
| 2012-07-09 | 64,200 | 64,700 | 63,700 | 64,400 | 40 | 322 |
| 2012-07-06 | 63,800 | 65,000 | 63,100 | 64,200 | 85 | 321 |
| 2012-07-05 | 63,200 | 63,700 | 63,000 | 63,100 | 111 | 315.50 |
| 2012-07-04 | 63,100 | 63,400 | 62,500 | 63,100 | 145 | 315.50 |
| 2012-07-03 | 63,500 | 63,900 | 63,000 | 63,200 | 51 | 316 |
| 2012-07-02 | 64,900 | 65,000 | 61,500 | 62,800 | 111 | 314 |
| 2012-06-29 | 63,000 | 65,500 | 63,000 | 64,500 | 173 | 322.50 |
| 2012-06-28 | 63,700 | 64,000 | 62,800 | 64,000 | 158 | 320 |
| 2012-06-27 | 62,600 | 62,700 | 61,700 | 62,700 | 56 | 313.50 |
| 2012-06-26 | 60,900 | 62,000 | 60,900 | 61,000 | 68 | 305 |
| 2012-06-25 | 62,300 | 62,800 | 61,400 | 62,600 | 111 | 313 |
| 2012-06-22 | 64,000 | 64,000 | 61,700 | 62,300 | 142 | 311.50 |
| 2012-06-21 | 63,500 | 63,900 | 63,500 | 63,800 | 39 | 319 |
| 2012-06-20 | 63,900 | 63,900 | 63,000 | 63,200 | 51 | 316 |
| 2012-06-19 | 63,600 | 63,700 | 62,000 | 63,000 | 81 | 315 |
| 2012-06-18 | 61,900 | 62,700 | 61,800 | 62,500 | 67 | 312.50 |
| 2012-06-15 | 62,100 | 62,300 | 61,400 | 61,900 | 85 | 309.50 |
| 2012-06-14 | 60,900 | 62,000 | 58,400 | 60,700 | 135 | 303.50 |
| 2012-06-13 | 60,700 | 62,000 | 60,700 | 60,900 | 111 | 304.50 |
| 2012-06-12 | 59,900 | 60,700 | 58,500 | 60,700 | 60 | 303.50 |
| 2012-06-11 | 59,100 | 60,400 | 59,100 | 59,500 | 78 | 297.50 |
| 2012-06-08 | 59,600 | 59,900 | 57,900 | 59,500 | 168 | 297.50 |
| 2012-06-07 | 59,300 | 59,800 | 57,900 | 59,600 | 132 | 298 |
| 2012-06-06 | 53,800 | 58,400 | 53,800 | 58,400 | 130 | 292 |
| 2012-06-05 | 53,800 | 54,300 | 53,500 | 53,600 | 321 | 268 |
| 2012-06-04 | 54,100 | 54,500 | 53,900 | 54,200 | 142 | 271 |
| 2012-06-01 | 55,900 | 56,000 | 54,000 | 54,600 | 114 | 273 |
| 2012-05-31 | 55,100 | 56,600 | 55,100 | 55,900 | 87 | 279.50 |
| 2012-05-30 | 56,600 | 56,700 | 55,200 | 56,100 | 191 | 280.50 |
| 2012-05-29 | 56,200 | 57,500 | 56,100 | 56,200 | 82 | 281 |
| 2012-05-28 | 58,000 | 58,100 | 57,000 | 57,000 | 51 | 285 |
| 2012-05-25 | 58,800 | 58,800 | 57,600 | 58,300 | 109 | 291.50 |
| 2012-05-24 | 57,200 | 58,400 | 56,800 | 58,400 | 100 | 292 |
| 2012-05-23 | 58,400 | 58,900 | 57,200 | 57,200 | 138 | 286 |
| 2012-05-22 | 59,200 | 59,400 | 58,000 | 58,300 | 247 | 291.50 |
| 2012-05-21 | 58,800 | 59,400 | 58,700 | 59,300 | 112 | 296.50 |
| 2012-05-18 | 61,800 | 61,900 | 59,000 | 59,800 | 150 | 299 |
| 2012-05-17 | 59,900 | 61,500 | 58,600 | 60,800 | 124 | 304 |
| 2012-05-16 | 58,300 | 60,000 | 58,300 | 58,900 | 206 | 294.50 |
| 2012-05-15 | 61,100 | 61,400 | 59,500 | 60,300 | 198 | 301.50 |
| 2012-05-14 | 64,000 | 64,000 | 61,200 | 61,700 | 133 | 308.50 |
| 2012-05-11 | 68,000 | 68,000 | 62,500 | 63,800 | 146 | 319 |
| 2012-05-10 | 66,100 | 67,900 | 66,000 | 66,600 | 99 | 333 |
| 2012-05-09 | 67,100 | 67,300 | 66,100 | 66,100 | 72 | 330.50 |
| 2012-05-08 | 66,600 | 68,000 | 66,600 | 68,000 | 68 | 340 |
| 2012-05-07 | 67,500 | 67,900 | 66,700 | 66,700 | 151 | 333.50 |
| 2012-05-02 | 69,000 | 69,800 | 68,900 | 69,500 | 89 | 347.50 |
| 2012-05-01 | 69,100 | 69,900 | 68,200 | 69,700 | 171 | 348.50 |
| 2012-04-27 | 71,200 | 71,300 | 68,900 | 68,900 | 197 | 344.50 |
| 2012-04-26 | 70,700 | 71,200 | 70,600 | 70,900 | 116 | 354.50 |
| 2012-04-25 | 71,300 | 71,500 | 70,900 | 71,400 | 193 | 357 |
| 2012-04-24 | 68,300 | 71,500 | 68,300 | 71,000 | 301 | 355 |
| 2012-04-23 | 69,000 | 69,800 | 68,700 | 69,300 | 116 | 346.50 |
| 2012-04-20 | 68,800 | 69,400 | 68,200 | 69,000 | 86 | 345 |
| 2012-04-19 | 69,100 | 69,100 | 68,100 | 68,100 | 64 | 340.50 |
| 2012-04-18 | 68,900 | 70,000 | 68,600 | 68,600 | 132 | 343 |
| 2012-04-17 | 68,000 | 69,200 | 68,000 | 68,400 | 103 | 342 |
| 2012-04-16 | 70,000 | 70,300 | 67,700 | 67,900 | 339 | 339.50 |
| 2012-04-13 | 68,900 | 69,800 | 68,900 | 69,400 | 141 | 347 |
| 2012-04-12 | 66,500 | 70,900 | 66,500 | 68,800 | 169 | 344 |
| 2012-04-11 | 66,500 | 66,900 | 65,500 | 66,800 | 182 | 334 |
| 2012-04-10 | 66,500 | 68,000 | 66,400 | 67,100 | 172 | 335.50 |
| 2012-04-09 | 67,200 | 67,900 | 67,000 | 67,000 | 101 | 335 |
| 2012-04-06 | 68,100 | 68,200 | 66,800 | 68,100 | 136 | 340.50 |
| 2012-04-05 | 67,000 | 68,000 | 66,300 | 68,000 | 213 | 340 |
| 2012-04-04 | 70,000 | 70,400 | 68,700 | 68,700 | 249 | 343.50 |
| 2012-04-03 | 70,800 | 70,800 | 69,600 | 70,000 | 221 | 350 |
| 2012-04-02 | 71,600 | 71,800 | 70,500 | 70,700 | 170 | 353.50 |
| 2012-03-30 | 72,000 | 72,100 | 70,900 | 71,700 | 212 | 358.50 |
| 2012-03-29 | 70,700 | 72,300 | 70,500 | 71,600 | 200 | 358 |
| 2012-03-28 | 71,300 | 72,000 | 69,000 | 71,100 | 195 | 355.50 |
| 2012-03-27 | 70,700 | 71,700 | 70,000 | 71,700 | 305 | 358.50 |
| 2012-03-26 | 72,000 | 72,000 | 70,600 | 70,600 | 265 | 353 |
| 2012-03-23 | 73,100 | 73,400 | 72,500 | 73,000 | 255 | 365 |
| 2012-03-22 | 75,300 | 75,300 | 73,200 | 75,000 | 239 | 375 |
| 2012-03-21 | 76,100 | 76,100 | 74,900 | 75,300 | 362 | 376.50 |
| 2012-03-19 | 75,200 | 76,400 | 74,600 | 74,600 | 455 | 373 |
| 2012-03-16 | 73,300 | 74,500 | 72,900 | 73,600 | 562 | 368 |
| 2012-03-15 | 69,000 | 71,500 | 68,500 | 71,500 | 565 | 357.50 |
| 2012-03-14 | 67,600 | 68,100 | 67,400 | 67,700 | 126 | 338.50 |
| 2012-03-13 | 66,700 | 67,600 | 66,600 | 66,600 | 153 | 333 |
| 2012-03-12 | 67,100 | 67,900 | 66,700 | 67,600 | 325 | 338 |
| 2012-03-09 | 67,500 | 67,900 | 66,600 | 66,600 | 412 | 333 |
| 2012-03-08 | 67,400 | 68,900 | 67,200 | 67,500 | 316 | 337.50 |
| 2012-03-07 | 66,400 | 67,400 | 66,200 | 67,400 | 188 | 337 |
| 2012-03-06 | 66,400 | 66,600 | 66,100 | 66,500 | 502 | 332.50 |
| 2012-03-05 | 65,600 | 67,100 | 65,400 | 65,500 | 158 | 327.50 |
| 2012-03-02 | 66,900 | 67,000 | 65,700 | 66,200 | 239 | 331 |
| 2012-03-01 | 66,000 | 67,500 | 64,900 | 66,400 | 335 | 332 |
| 2012-02-29 | 66,100 | 66,700 | 65,700 | 66,000 | 276 | 330 |
| 2012-02-28 | 66,200 | 66,700 | 65,700 | 66,700 | 155 | 333.50 |
| 2012-02-27 | 66,700 | 67,000 | 65,900 | 66,200 | 172 | 331 |
| 2012-02-24 | 66,400 | 66,700 | 65,000 | 65,700 | 304 | 328.50 |
| 2012-02-23 | 65,500 | 66,900 | 65,300 | 66,500 | 218 | 332.50 |
| 2012-02-22 | 64,000 | 65,400 | 63,800 | 65,400 | 176 | 327 |
| 2012-02-21 | 63,000 | 63,900 | 62,900 | 63,900 | 179 | 319.50 |
| 2012-02-20 | 63,000 | 63,500 | 62,400 | 62,900 | 99 | 314.50 |
| 2012-02-17 | 61,800 | 62,800 | 61,500 | 62,100 | 115 | 310.50 |
| 2012-02-16 | 62,800 | 62,800 | 61,800 | 61,900 | 90 | 309.50 |
| 2012-02-15 | 62,000 | 63,600 | 61,700 | 62,100 | 328 | 310.50 |
| 2012-02-14 | 61,400 | 62,000 | 61,400 | 62,000 | 68 | 310 |
| 2012-02-13 | 60,300 | 62,000 | 60,300 | 61,400 | 82 | 307 |
| 2012-02-10 | 63,300 | 63,500 | 59,600 | 59,600 | 417 | 298 |
| 2012-02-09 | 61,600 | 63,300 | 61,600 | 62,500 | 177 | 312.50 |
| 2012-02-08 | 60,400 | 61,700 | 60,400 | 61,500 | 109 | 307.50 |
| 2012-02-07 | 61,000 | 61,400 | 60,000 | 60,800 | 84 | 304 |
| 2012-02-06 | 60,500 | 61,400 | 60,500 | 61,000 | 99 | 305 |
| 2012-02-03 | 60,100 | 61,100 | 59,700 | 59,700 | 86 | 298.50 |
| 2012-02-02 | 60,100 | 61,000 | 60,100 | 60,600 | 109 | 303 |
| 2012-02-01 | 59,800 | 60,800 | 59,800 | 60,800 | 107 | 304 |
| 2012-01-31 | 60,000 | 60,700 | 59,800 | 59,900 | 140 | 299.50 |
| 2012-01-30 | 60,200 | 60,200 | 59,700 | 60,100 | 83 | 300.50 |
| 2012-01-27 | 58,700 | 60,300 | 58,700 | 60,000 | 128 | 300 |
| 2012-01-26 | 59,000 | 59,700 | 58,700 | 58,700 | 70 | 293.50 |
| 2012-01-25 | 60,100 | 60,100 | 58,500 | 59,700 | 140 | 298.50 |
| 2012-01-24 | 59,100 | 60,000 | 58,400 | 60,000 | 200 | 300 |
| 2012-01-23 | 58,000 | 58,300 | 56,700 | 58,300 | 209 | 291.50 |
| 2012-01-20 | 56,100 | 57,400 | 56,100 | 57,400 | 170 | 287 |
| 2012-01-19 | 55,500 | 56,400 | 55,400 | 56,300 | 90 | 281.50 |
| 2012-01-18 | 55,500 | 55,700 | 54,900 | 55,500 | 129 | 277.50 |
| 2012-01-17 | 55,200 | 56,200 | 55,000 | 55,600 | 51 | 278 |
| 2012-01-16 | 56,200 | 56,200 | 54,900 | 56,200 | 77 | 281 |
| 2012-01-13 | 55,100 | 55,900 | 55,100 | 55,900 | 66 | 279.50 |
| 2012-01-12 | 56,000 | 56,100 | 55,100 | 55,100 | 76 | 275.50 |
| 2012-01-11 | 56,300 | 56,400 | 55,900 | 55,900 | 46 | 279.50 |
| 2012-01-10 | 55,700 | 56,500 | 55,700 | 56,500 | 44 | 282.50 |
| 2012-01-06 | 55,900 | 55,900 | 55,200 | 55,600 | 55 | 278 |
| 2012-01-05 | 55,700 | 57,100 | 55,700 | 56,800 | 76 | 284 |
| 2012-01-04 | 57,500 | 58,000 | 57,000 | 57,500 | 127 | 287.50 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
