6634 (株)ネクスグループ 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 | 21,000 | 21,070 | 20,800 | 20,990 | 79 | 209.90 |
| 2012-12-27 | 21,000 | 21,000 | 20,500 | 21,000 | 84 | 210 |
| 2012-12-26 | 21,890 | 21,890 | 19,990 | 20,790 | 82 | 207.90 |
| 2012-12-25 | 20,740 | 21,790 | 20,740 | 21,790 | 346 | 217.90 |
| 2012-12-21 | 19,730 | 20,240 | 19,610 | 20,240 | 37 | 202.40 |
| 2012-12-20 | 20,850 | 20,850 | 19,510 | 19,820 | 130 | 198.20 |
| 2012-12-19 | 21,240 | 21,800 | 20,450 | 20,540 | 170 | 205.40 |
| 2012-12-18 | 23,100 | 23,600 | 21,000 | 21,900 | 241 | 219 |
| 2012-12-17 | 22,000 | 23,600 | 21,350 | 22,900 | 499 | 229 |
| 2012-12-14 | 20,000 | 20,900 | 20,000 | 20,800 | 50 | 208 |
| 2012-12-13 | 19,600 | 20,500 | 19,450 | 20,000 | 109 | 200 |
| 2012-12-12 | 19,350 | 19,390 | 19,350 | 19,390 | 15 | 193.90 |
| 2012-12-11 | 19,300 | 19,800 | 19,190 | 19,350 | 40 | 193.50 |
| 2012-12-10 | 18,560 | 19,300 | 18,550 | 19,290 | 50 | 192.90 |
| 2012-12-07 | 19,070 | 19,410 | 19,060 | 19,350 | 49 | 193.50 |
| 2012-12-06 | 18,970 | 19,490 | 18,970 | 19,060 | 11 | 190.60 |
| 2012-12-05 | 18,920 | 19,700 | 18,920 | 19,700 | 7 | 197 |
| 2012-12-04 | 18,640 | 19,640 | 18,640 | 19,000 | 48 | 190 |
| 2012-12-03 | 18,800 | 18,850 | 18,640 | 18,640 | 58 | 186.40 |
| 2012-11-30 | 18,550 | 18,940 | 18,200 | 18,940 | 65 | 189.40 |
| 2012-11-29 | 18,950 | 18,950 | 18,600 | 18,600 | 43 | 186 |
| 2012-11-28 | 18,970 | 19,000 | 18,520 | 19,000 | 21 | 190 |
| 2012-11-27 | 19,500 | 19,500 | 19,000 | 19,000 | 16 | 190 |
| 2012-11-26 | 18,700 | 19,200 | 18,630 | 19,200 | 53 | 192 |
| 2012-11-22 | 18,990 | 19,000 | 18,550 | 18,570 | 21 | 185.70 |
| 2012-11-21 | 18,510 | 19,000 | 18,510 | 19,000 | 18 | 190 |
| 2012-11-20 | 18,650 | 18,800 | 18,500 | 18,800 | 47 | 188 |
| 2012-11-19 | 19,020 | 19,100 | 18,160 | 18,560 | 59 | 185.60 |
| 2012-11-16 | 19,000 | 19,350 | 18,620 | 18,620 | 11 | 186.20 |
| 2012-11-15 | 18,600 | 18,700 | 18,290 | 18,700 | 54 | 187 |
| 2012-11-14 | 19,300 | 19,300 | 18,500 | 19,000 | 65 | 190 |
| 2012-11-13 | 18,930 | 19,300 | 18,300 | 18,700 | 55 | 187 |
| 2012-11-12 | 18,650 | 19,300 | 18,650 | 19,300 | 52 | 193 |
| 2012-11-09 | 18,650 | 19,500 | 18,100 | 19,000 | 101 | 190 |
| 2012-11-08 | 19,300 | 19,500 | 17,600 | 19,400 | 182 | 194 |
| 2012-11-07 | 19,600 | 19,600 | 19,300 | 19,350 | 24 | 193.50 |
| 2012-11-06 | 19,600 | 19,740 | 19,300 | 19,740 | 88 | 197.40 |
| 2012-11-05 | 19,600 | 20,670 | 19,600 | 19,600 | 168 | 196 |
| 2012-11-02 | 19,800 | 20,000 | 19,560 | 19,560 | 24 | 195.60 |
| 2012-11-01 | 19,560 | 19,800 | 19,560 | 19,800 | 38 | 198 |
| 2012-10-31 | 19,810 | 19,850 | 19,500 | 19,500 | 110 | 195 |
| 2012-10-30 | 20,000 | 20,200 | 19,800 | 19,850 | 60 | 198.50 |
| 2012-10-29 | 20,500 | 20,500 | 19,960 | 19,960 | 72 | 199.60 |
| 2012-10-26 | 20,100 | 20,690 | 20,100 | 20,110 | 57 | 201.10 |
| 2012-10-25 | 20,200 | 20,390 | 20,010 | 20,100 | 41 | 201 |
| 2012-10-24 | 20,690 | 20,690 | 20,000 | 20,400 | 11 | 204 |
| 2012-10-23 | 20,000 | 20,800 | 19,500 | 20,800 | 101 | 208 |
| 2012-10-22 | 20,200 | 20,200 | 19,660 | 19,730 | 80 | 197.30 |
| 2012-10-19 | 19,300 | 20,540 | 19,290 | 20,400 | 49 | 204 |
| 2012-10-18 | 19,130 | 19,800 | 19,120 | 19,800 | 55 | 198 |
| 2012-10-17 | 19,100 | 19,490 | 19,000 | 19,490 | 197 | 194.90 |
| 2012-10-16 | 19,600 | 19,900 | 19,120 | 19,120 | 154 | 191.20 |
| 2012-10-15 | 19,900 | 19,990 | 19,300 | 19,750 | 139 | 197.50 |
| 2012-10-12 | 21,930 | 21,930 | 18,900 | 19,600 | 792 | 196 |
| 2012-10-11 | 22,100 | 22,600 | 21,800 | 22,100 | 121 | 221 |
| 2012-10-10 | 22,980 | 22,980 | 22,050 | 22,300 | 185 | 223 |
| 2012-10-09 | 23,000 | 23,600 | 22,000 | 22,650 | 609 | 226.50 |
| 2012-10-05 | 22,500 | 23,480 | 21,800 | 22,010 | 370 | 220.10 |
| 2012-10-04 | 22,000 | 22,000 | 20,710 | 21,530 | 269 | 215.30 |
| 2012-10-03 | 22,460 | 22,850 | 21,000 | 21,600 | 417 | 216 |
| 2012-10-02 | 25,000 | 26,500 | 22,100 | 22,360 | 2,081 | 223.60 |
| 2012-10-01 | 20,280 | 25,000 | 20,280 | 24,000 | 2,698 | 240 |
| 2012-09-28 | 20,610 | 20,760 | 19,650 | 20,000 | 281 | 200 |
| 2012-09-27 | 22,700 | 23,600 | 20,060 | 20,990 | 686 | 209.90 |
| 2012-09-26 | 20,000 | 23,800 | 20,000 | 21,660 | 2,346 | 216.60 |
| 2012-09-25 | 20,660 | 20,660 | 19,350 | 19,800 | 79 | 198 |
| 2012-09-24 | 21,510 | 21,510 | 20,910 | 21,000 | 27 | 210 |
| 2012-09-21 | 22,160 | 22,160 | 21,010 | 21,510 | 42 | 215.10 |
| 2012-09-20 | 22,700 | 22,700 | 22,150 | 22,150 | 17 | 221.50 |
| 2012-09-19 | 22,100 | 22,700 | 22,100 | 22,700 | 19 | 227 |
| 2012-09-18 | 23,510 | 24,510 | 21,500 | 22,100 | 294 | 221 |
| 2012-09-14 | 22,360 | 23,010 | 22,360 | 23,010 | 19 | 230.10 |
| 2012-09-13 | 22,310 | 22,550 | 22,310 | 22,510 | 22 | 225.10 |
| 2012-09-12 | 22,500 | 22,550 | 22,500 | 22,550 | 6 | 225.50 |
| 2012-09-11 | 22,500 | 22,520 | 22,210 | 22,520 | 9 | 225.20 |
| 2012-09-10 | 22,300 | 22,500 | 22,300 | 22,500 | 4 | 225 |
| 2012-09-07 | 22,310 | 22,310 | 22,310 | 22,310 | 2 | 223.10 |
| 2012-09-06 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 226 |
| 2012-09-05 | 23,000 | 23,000 | 22,000 | 22,000 | 25 | 220 |
| 2012-09-04 | 22,220 | 22,220 | 22,180 | 22,180 | 30 | 221.80 |
| 2012-09-03 | 22,190 | 22,300 | 22,190 | 22,200 | 16 | 222 |
| 2012-08-31 | 22,770 | 22,770 | 22,300 | 22,300 | 42 | 223 |
| 2012-08-30 | 22,500 | 22,750 | 22,500 | 22,750 | 8 | 227.50 |
| 2012-08-29 | 23,000 | 23,000 | 22,520 | 22,520 | 5 | 225.20 |
| 2012-08-28 | 22,900 | 22,990 | 22,850 | 22,900 | 11 | 229 |
| 2012-08-27 | 23,900 | 23,900 | 22,670 | 23,400 | 19 | 234 |
| 2012-08-24 | 22,990 | 23,990 | 22,620 | 22,990 | 17 | 229.90 |
| 2012-08-23 | 22,610 | 23,400 | 22,610 | 22,690 | 8 | 226.90 |
| 2012-08-22 | 23,050 | 23,050 | 23,050 | 23,050 | 8 | 230.50 |
| 2012-08-20 | 23,010 | 23,050 | 23,010 | 23,050 | 2 | 230.50 |
| 2012-08-17 | 23,800 | 23,800 | 22,780 | 23,790 | 14 | 237.90 |
| 2012-08-16 | 22,160 | 23,320 | 22,160 | 23,320 | 42 | 233.20 |
| 2012-08-15 | 23,450 | 23,700 | 22,900 | 23,000 | 10 | 230 |
| 2012-08-14 | 22,530 | 23,000 | 22,200 | 23,000 | 24 | 230 |
| 2012-08-13 | 22,510 | 22,510 | 22,510 | 22,510 | 1 | 225.10 |
| 2012-08-10 | 22,400 | 23,000 | 22,000 | 23,000 | 43 | 230 |
| 2012-08-09 | 22,620 | 22,660 | 22,400 | 22,420 | 35 | 224.20 |
| 2012-08-08 | 23,020 | 24,000 | 23,020 | 23,040 | 11 | 230.40 |
| 2012-08-07 | 23,140 | 23,140 | 22,830 | 23,020 | 11 | 230.20 |
| 2012-08-06 | 23,100 | 24,000 | 22,600 | 23,400 | 29 | 234 |
| 2012-08-03 | 22,510 | 25,000 | 22,400 | 22,600 | 60 | 226 |
| 2012-08-02 | 23,000 | 23,000 | 22,110 | 22,400 | 68 | 224 |
| 2012-08-01 | 23,500 | 23,800 | 22,010 | 22,500 | 73 | 225 |
| 2012-07-31 | 23,200 | 25,100 | 21,800 | 23,300 | 125 | 233 |
| 2012-07-30 | 22,610 | 22,610 | 21,610 | 21,800 | 42 | 218 |
| 2012-07-27 | 22,490 | 24,500 | 22,490 | 23,100 | 42 | 231 |
| 2012-07-26 | 23,500 | 23,500 | 21,660 | 22,500 | 137 | 225 |
| 2012-07-25 | 24,500 | 24,500 | 21,600 | 21,660 | 65 | 216.60 |
| 2012-07-24 | 24,700 | 24,700 | 24,000 | 24,000 | 42 | 240 |
| 2012-07-23 | 25,100 | 25,100 | 24,110 | 24,700 | 127 | 247 |
| 2012-07-20 | 25,570 | 25,600 | 24,010 | 24,100 | 189 | 241 |
| 2012-07-19 | 24,760 | 25,900 | 24,600 | 25,070 | 848 | 250.70 |
| 2012-07-18 | 32,000 | 37,800 | 27,540 | 29,260 | 1,015 | 292.60 |
| 2012-07-17 | 32,150 | 32,150 | 30,050 | 30,800 | 43 | 308 |
| 2012-07-13 | 33,050 | 33,050 | 31,650 | 31,900 | 63 | 319 |
| 2012-07-12 | 32,600 | 38,000 | 32,600 | 33,300 | 131 | 333 |
| 2012-07-11 | 33,000 | 33,450 | 32,600 | 32,600 | 70 | 326 |
| 2012-07-10 | 33,600 | 35,350 | 33,600 | 34,000 | 58 | 340 |
| 2012-07-09 | 35,100 | 35,500 | 34,800 | 35,500 | 30 | 355 |
| 2012-07-06 | 35,200 | 36,050 | 34,250 | 34,750 | 170 | 347.50 |
| 2012-07-05 | 38,400 | 38,400 | 35,350 | 36,050 | 175 | 360.50 |
| 2012-07-04 | 41,000 | 41,000 | 37,850 | 38,400 | 586 | 384 |
| 2012-07-03 | 35,800 | 42,350 | 35,800 | 42,350 | 856 | 423.50 |
| 2012-07-02 | 37,100 | 37,100 | 34,400 | 35,350 | 260 | 353.50 |
| 2012-06-29 | 36,950 | 39,000 | 36,000 | 37,200 | 196 | 372 |
| 2012-06-28 | 40,000 | 41,000 | 37,000 | 37,600 | 411 | 376 |
| 2012-06-27 | 40,200 | 44,400 | 37,500 | 40,700 | 408 | 407 |
| 2012-06-26 | 45,500 | 48,300 | 40,650 | 41,500 | 566 | 415 |
| 2012-06-25 | 58,000 | 61,000 | 45,750 | 50,000 | 1,313 | 500 |
| 2012-06-22 | 46,400 | 52,000 | 46,000 | 52,000 | 384 | 520 |
| 2012-06-21 | 45,000 | 45,000 | 44,000 | 45,000 | 530 | 450 |
| 2012-06-20 | 38,000 | 38,000 | 38,000 | 38,000 | 52 | 380 |
| 2012-06-19 | 27,000 | 31,000 | 27,000 | 31,000 | 25 | 310 |
| 2012-06-18 | 25,700 | 26,000 | 25,700 | 26,000 | 4 | 260 |
| 2012-06-15 | 25,000 | 25,700 | 25,000 | 25,700 | 4 | 257 |
| 2012-06-13 | 24,400 | 24,400 | 24,200 | 24,200 | 3 | 242 |
| 2012-06-11 | 25,200 | 25,200 | 23,500 | 23,500 | 2 | 235 |
| 2012-06-08 | 22,450 | 25,200 | 22,450 | 25,200 | 6 | 252 |
| 2012-06-07 | 22,330 | 22,330 | 22,330 | 22,330 | 1 | 223.30 |
| 2012-06-06 | 22,150 | 22,150 | 22,150 | 22,150 | 2 | 221.50 |
| 2012-06-04 | 22,600 | 22,900 | 22,100 | 22,900 | 8 | 229 |
| 2012-06-01 | 23,620 | 23,630 | 23,600 | 23,600 | 8 | 236 |
| 2012-05-31 | 23,600 | 24,630 | 23,600 | 23,710 | 6 | 237.10 |
| 2012-05-30 | 24,500 | 27,600 | 23,200 | 23,600 | 54 | 236 |
| 2012-05-29 | 22,600 | 22,600 | 22,600 | 22,600 | 3 | 226 |
| 2012-05-28 | 24,600 | 24,600 | 24,600 | 24,600 | 1 | 246 |
| 2012-05-25 | 24,600 | 24,600 | 23,600 | 23,600 | 5 | 236 |
| 2012-05-24 | 24,600 | 24,600 | 24,600 | 24,600 | 2 | 246 |
| 2012-05-23 | 24,990 | 25,000 | 24,990 | 25,000 | 3 | 250 |
| 2012-05-22 | 23,000 | 24,000 | 23,000 | 24,000 | 7 | 240 |
| 2012-05-18 | 22,950 | 22,950 | 22,940 | 22,940 | 2 | 229.40 |
| 2012-05-17 | 23,010 | 23,500 | 23,010 | 23,500 | 4 | 235 |
| 2012-05-16 | 24,280 | 24,280 | 22,900 | 24,000 | 5 | 240 |
| 2012-05-15 | 26,390 | 26,390 | 22,900 | 23,800 | 9 | 238 |
| 2012-05-14 | 26,870 | 26,870 | 26,700 | 26,700 | 2 | 267 |
| 2012-05-11 | 24,500 | 24,500 | 24,500 | 24,500 | 3 | 245 |
| 2012-05-09 | 24,420 | 24,420 | 24,110 | 24,110 | 22 | 241.10 |
| 2012-05-08 | 24,270 | 24,600 | 24,270 | 24,600 | 5 | 246 |
| 2012-05-07 | 24,260 | 24,410 | 24,260 | 24,410 | 4 | 244.10 |
| 2012-05-02 | 25,200 | 28,730 | 24,570 | 24,760 | 67 | 247.60 |
| 2012-05-01 | 24,100 | 24,200 | 24,100 | 24,200 | 8 | 242 |
| 2012-04-27 | 26,020 | 26,020 | 24,800 | 24,800 | 22 | 248 |
| 2012-04-25 | 27,210 | 27,210 | 27,210 | 27,210 | 4 | 272.10 |
| 2012-04-23 | 27,240 | 27,240 | 27,240 | 27,240 | 1 | 272.40 |
| 2012-04-19 | 27,700 | 27,700 | 27,700 | 27,700 | 1 | 277 |
| 2012-04-18 | 25,760 | 26,760 | 25,760 | 26,750 | 5 | 267.50 |
| 2012-04-17 | 25,720 | 26,000 | 25,720 | 25,720 | 16 | 257.20 |
| 2012-04-16 | 25,600 | 26,100 | 25,600 | 26,080 | 11 | 260.80 |
| 2012-04-13 | 27,090 | 27,100 | 27,090 | 27,100 | 6 | 271 |
| 2012-04-12 | 27,050 | 27,050 | 26,510 | 26,510 | 9 | 265.10 |
| 2012-04-11 | 27,800 | 29,000 | 26,500 | 27,490 | 41 | 274.90 |
| 2012-04-10 | 28,800 | 28,800 | 28,800 | 28,800 | 2 | 288 |
| 2012-04-09 | 27,850 | 28,800 | 27,300 | 28,800 | 16 | 288 |
| 2012-04-06 | 27,940 | 27,940 | 27,940 | 27,940 | 4 | 279.40 |
| 2012-04-05 | 28,990 | 29,350 | 28,990 | 29,350 | 13 | 293.50 |
| 2012-04-04 | 28,950 | 29,080 | 27,950 | 29,080 | 31 | 290.80 |
| 2012-04-03 | 28,800 | 29,030 | 27,960 | 29,030 | 10 | 290.30 |
| 2012-04-02 | 28,800 | 29,080 | 28,800 | 29,080 | 5 | 290.80 |
| 2012-03-30 | 28,800 | 28,800 | 28,700 | 28,800 | 15 | 288 |
| 2012-03-29 | 27,450 | 27,600 | 27,450 | 27,600 | 17 | 276 |
| 2012-03-28 | 26,780 | 26,780 | 26,500 | 26,500 | 2 | 265 |
| 2012-03-27 | 27,610 | 27,610 | 26,840 | 26,840 | 12 | 268.40 |
| 2012-03-26 | 26,830 | 27,610 | 26,830 | 27,610 | 9 | 276.10 |
| 2012-03-23 | 28,270 | 28,800 | 27,610 | 27,610 | 21 | 276.10 |
| 2012-03-22 | 27,690 | 27,690 | 26,800 | 26,880 | 8 | 268.80 |
| 2012-03-21 | 27,280 | 27,280 | 26,360 | 26,500 | 29 | 265 |
| 2012-03-19 | 27,330 | 28,400 | 27,330 | 28,000 | 9 | 280 |
| 2012-03-16 | 29,000 | 29,000 | 27,550 | 28,490 | 73 | 284.90 |
| 2012-03-15 | 31,050 | 31,700 | 29,000 | 29,000 | 205 | 290 |
| 2012-03-14 | 34,600 | 36,500 | 32,050 | 34,500 | 69 | 345 |
| 2012-03-13 | 33,500 | 34,500 | 29,500 | 34,500 | 191 | 345 |
| 2012-03-12 | 26,120 | 31,150 | 26,120 | 29,500 | 91 | 295 |
| 2012-03-09 | 26,700 | 26,700 | 26,120 | 26,120 | 9 | 261.20 |
| 2012-03-08 | 25,550 | 25,550 | 25,550 | 25,550 | 2 | 255.50 |
| 2012-03-07 | 26,700 | 26,700 | 26,500 | 26,500 | 4 | 265 |
| 2012-03-06 | 25,350 | 25,660 | 25,350 | 25,660 | 2 | 256.60 |
| 2012-03-05 | 25,990 | 25,990 | 25,120 | 25,120 | 16 | 251.20 |
| 2012-03-02 | 26,050 | 26,050 | 26,000 | 26,000 | 4 | 260 |
| 2012-03-01 | 26,300 | 27,000 | 26,100 | 26,100 | 7 | 261 |
| 2012-02-29 | 27,000 | 27,520 | 27,000 | 27,520 | 5 | 275.20 |
| 2012-02-28 | 27,000 | 27,000 | 25,820 | 26,500 | 29 | 265 |
| 2012-02-27 | 27,000 | 27,900 | 27,000 | 27,900 | 25 | 279 |
| 2012-02-24 | 25,750 | 27,000 | 25,750 | 27,000 | 25 | 270 |
| 2012-02-23 | 24,600 | 25,500 | 24,600 | 25,500 | 34 | 255 |
| 2012-02-22 | 25,550 | 25,550 | 25,500 | 25,550 | 10 | 255.50 |
| 2012-02-21 | 25,400 | 25,600 | 25,050 | 25,050 | 17 | 250.50 |
| 2012-02-20 | 25,850 | 25,850 | 25,200 | 25,300 | 21 | 253 |
| 2012-02-17 | 25,850 | 25,850 | 25,850 | 25,850 | 5 | 258.50 |
| 2012-02-16 | 27,340 | 27,790 | 26,100 | 26,100 | 12 | 261 |
| 2012-02-15 | 25,400 | 26,850 | 25,400 | 26,850 | 43 | 268.50 |
| 2012-02-14 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2012-02-13 | 24,770 | 24,780 | 24,770 | 24,780 | 3 | 247.80 |
| 2012-02-10 | 24,440 | 24,730 | 24,230 | 24,290 | 29 | 242.90 |
| 2012-02-09 | 25,100 | 25,100 | 25,000 | 25,000 | 13 | 250 |
| 2012-02-08 | 25,500 | 26,190 | 25,300 | 25,400 | 26 | 254 |
| 2012-02-07 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2012-02-06 | 25,000 | 25,800 | 25,000 | 25,800 | 7 | 258 |
| 2012-02-03 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2012-02-02 | 24,700 | 24,700 | 24,230 | 24,340 | 33 | 243.40 |
| 2012-02-01 | 25,120 | 25,120 | 24,700 | 24,700 | 8 | 247 |
| 2012-01-31 | 25,900 | 25,900 | 25,120 | 25,120 | 16 | 251.20 |
| 2012-01-30 | 25,550 | 25,550 | 24,750 | 25,400 | 9 | 254 |
| 2012-01-27 | 24,700 | 25,030 | 24,700 | 24,750 | 17 | 247.50 |
| 2012-01-25 | 26,190 | 26,190 | 26,190 | 26,190 | 5 | 261.90 |
| 2012-01-24 | 25,800 | 26,000 | 25,800 | 26,000 | 2 | 260 |
| 2012-01-23 | 25,300 | 25,300 | 25,300 | 25,300 | 2 | 253 |
| 2012-01-20 | 25,050 | 25,200 | 24,300 | 25,200 | 16 | 252 |
| 2012-01-19 | 25,800 | 25,800 | 24,860 | 25,800 | 13 | 258 |
| 2012-01-18 | 25,300 | 25,300 | 24,800 | 24,800 | 2 | 248 |
| 2012-01-17 | 26,190 | 26,190 | 26,010 | 26,010 | 2 | 260.10 |
| 2012-01-16 | 26,390 | 26,890 | 26,010 | 26,010 | 6 | 260.10 |
| 2012-01-13 | 26,390 | 26,640 | 25,510 | 26,390 | 20 | 263.90 |
| 2012-01-12 | 25,800 | 27,900 | 25,800 | 27,890 | 21 | 278.90 |
| 2012-01-11 | 25,800 | 25,800 | 24,510 | 25,600 | 12 | 256 |
| 2012-01-10 | 25,800 | 25,800 | 25,800 | 25,800 | 3 | 258 |
| 2012-01-06 | 25,100 | 25,100 | 24,210 | 24,800 | 17 | 248 |
| 2012-01-04 | 25,100 | 25,100 | 25,100 | 25,100 | 1 | 251 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
