6659 (株)メディアリンクス 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 | 64,500 | 65,900 | 64,000 | 65,300 | 84 | 653 |
| 2012-12-27 | 64,000 | 65,900 | 63,500 | 64,100 | 193 | 641 |
| 2012-12-26 | 63,000 | 64,500 | 63,000 | 63,700 | 163 | 637 |
| 2012-12-25 | 65,500 | 65,500 | 64,000 | 64,500 | 143 | 645 |
| 2012-12-21 | 61,700 | 65,300 | 61,300 | 63,500 | 190 | 635 |
| 2012-12-20 | 62,800 | 62,800 | 62,000 | 62,300 | 115 | 623 |
| 2012-12-19 | 64,700 | 64,900 | 62,600 | 62,800 | 140 | 628 |
| 2012-12-18 | 65,600 | 65,600 | 64,300 | 64,900 | 237 | 649 |
| 2012-12-17 | 65,200 | 65,700 | 65,100 | 65,700 | 107 | 657 |
| 2012-12-14 | 66,500 | 66,600 | 65,000 | 65,500 | 265 | 655 |
| 2012-12-13 | 68,100 | 68,100 | 66,700 | 67,200 | 124 | 672 |
| 2012-12-12 | 68,400 | 69,400 | 67,200 | 67,500 | 146 | 675 |
| 2012-12-11 | 67,300 | 69,400 | 67,300 | 68,800 | 123 | 688 |
| 2012-12-10 | 67,400 | 67,700 | 66,900 | 67,700 | 106 | 677 |
| 2012-12-07 | 69,700 | 70,000 | 67,700 | 67,700 | 182 | 677 |
| 2012-12-06 | 70,000 | 71,300 | 69,500 | 71,000 | 417 | 710 |
| 2012-12-05 | 65,100 | 67,700 | 64,500 | 67,700 | 263 | 677 |
| 2012-12-04 | 65,200 | 66,000 | 64,100 | 65,800 | 139 | 658 |
| 2012-12-03 | 68,000 | 68,300 | 64,600 | 65,900 | 588 | 659 |
| 2012-11-30 | 71,200 | 71,700 | 66,700 | 67,600 | 842 | 676 |
| 2012-11-29 | 71,300 | 71,900 | 71,300 | 71,500 | 95 | 715 |
| 2012-11-28 | 71,500 | 72,400 | 70,900 | 71,100 | 116 | 711 |
| 2012-11-27 | 70,500 | 73,200 | 70,500 | 73,000 | 120 | 730 |
| 2012-11-26 | 70,300 | 71,900 | 70,300 | 71,300 | 102 | 713 |
| 2012-11-22 | 72,300 | 72,400 | 70,000 | 70,200 | 179 | 702 |
| 2012-11-21 | 71,300 | 72,600 | 70,600 | 72,600 | 174 | 726 |
| 2012-11-20 | 74,000 | 74,000 | 70,500 | 71,000 | 312 | 710 |
| 2012-11-19 | 77,000 | 77,000 | 72,400 | 73,700 | 496 | 737 |
| 2012-11-16 | 71,000 | 75,700 | 71,000 | 74,400 | 694 | 744 |
| 2012-11-15 | 67,500 | 70,600 | 67,300 | 69,800 | 410 | 698 |
| 2012-11-14 | 69,000 | 71,500 | 68,800 | 69,600 | 176 | 696 |
| 2012-11-13 | 71,200 | 73,200 | 66,900 | 69,000 | 508 | 690 |
| 2012-11-12 | 75,300 | 75,300 | 70,700 | 71,200 | 246 | 712 |
| 2012-11-09 | 72,500 | 76,500 | 72,100 | 75,700 | 274 | 757 |
| 2012-11-08 | 76,100 | 76,800 | 74,000 | 74,000 | 813 | 740 |
| 2012-11-07 | 81,100 | 82,600 | 76,500 | 78,300 | 1,502 | 783 |
| 2012-11-06 | 80,800 | 89,500 | 80,800 | 84,100 | 1,717 | 841 |
| 2012-11-05 | 84,200 | 86,000 | 79,400 | 83,500 | 2,526 | 835 |
| 2012-11-02 | 85,200 | 85,200 | 84,200 | 85,200 | 1,983 | 852 |
| 2012-11-01 | 70,200 | 70,200 | 70,200 | 70,200 | 87 | 702 |
| 2012-10-31 | 59,400 | 60,300 | 59,200 | 60,200 | 52 | 602 |
| 2012-10-30 | 60,800 | 60,800 | 59,300 | 59,500 | 81 | 595 |
| 2012-10-29 | 59,300 | 60,900 | 59,300 | 60,900 | 82 | 609 |
| 2012-10-26 | 61,000 | 61,000 | 59,300 | 59,400 | 64 | 594 |
| 2012-10-25 | 60,600 | 62,000 | 59,400 | 60,000 | 160 | 600 |
| 2012-10-24 | 59,000 | 61,500 | 58,400 | 61,300 | 112 | 613 |
| 2012-10-23 | 59,300 | 59,500 | 58,400 | 59,200 | 56 | 592 |
| 2012-10-22 | 58,400 | 59,700 | 58,400 | 59,100 | 64 | 591 |
| 2012-10-19 | 61,000 | 62,000 | 59,100 | 60,000 | 168 | 600 |
| 2012-10-18 | 60,000 | 62,400 | 60,000 | 61,500 | 218 | 615 |
| 2012-10-17 | 58,500 | 61,200 | 58,500 | 61,000 | 256 | 610 |
| 2012-10-16 | 57,500 | 57,700 | 56,100 | 57,500 | 103 | 575 |
| 2012-10-15 | 57,000 | 58,500 | 56,500 | 57,500 | 124 | 575 |
| 2012-10-12 | 59,600 | 59,600 | 56,500 | 56,600 | 135 | 566 |
| 2012-10-11 | 57,600 | 60,000 | 55,500 | 59,800 | 144 | 598 |
| 2012-10-10 | 59,700 | 60,000 | 57,600 | 58,000 | 179 | 580 |
| 2012-10-09 | 63,000 | 64,700 | 58,900 | 59,700 | 902 | 597 |
| 2012-10-05 | 53,200 | 57,800 | 53,200 | 57,600 | 296 | 576 |
| 2012-10-04 | 51,600 | 52,900 | 51,100 | 52,200 | 73 | 522 |
| 2012-10-03 | 52,000 | 52,800 | 51,200 | 52,100 | 61 | 521 |
| 2012-10-02 | 51,400 | 52,000 | 51,400 | 52,000 | 96 | 520 |
| 2012-10-01 | 55,200 | 55,200 | 50,200 | 52,900 | 341 | 529 |
| 2012-09-28 | 56,800 | 58,300 | 55,600 | 55,700 | 129 | 557 |
| 2012-09-27 | 55,100 | 56,800 | 54,100 | 56,800 | 238 | 568 |
| 2012-09-26 | 59,800 | 59,900 | 57,000 | 57,000 | 135 | 570 |
| 2012-09-25 | 61,700 | 61,900 | 58,500 | 60,000 | 313 | 600 |
| 2012-09-24 | 57,600 | 63,500 | 57,500 | 61,700 | 501 | 617 |
| 2012-09-21 | 57,200 | 57,700 | 55,800 | 57,600 | 90 | 576 |
| 2012-09-20 | 58,800 | 59,200 | 57,000 | 57,600 | 339 | 576 |
| 2012-09-19 | 54,000 | 59,800 | 54,000 | 58,500 | 595 | 585 |
| 2012-09-18 | 53,100 | 54,300 | 52,700 | 53,700 | 76 | 537 |
| 2012-09-14 | 54,300 | 54,300 | 52,000 | 53,000 | 75 | 530 |
| 2012-09-13 | 54,600 | 54,600 | 52,500 | 54,000 | 101 | 540 |
| 2012-09-12 | 54,500 | 54,700 | 53,000 | 54,600 | 99 | 546 |
| 2012-09-11 | 54,300 | 55,000 | 53,100 | 54,300 | 183 | 543 |
| 2012-09-10 | 53,500 | 53,500 | 51,600 | 52,300 | 188 | 523 |
| 2012-09-07 | 55,500 | 56,600 | 52,800 | 54,300 | 450 | 543 |
| 2012-09-06 | 52,000 | 55,400 | 52,000 | 54,400 | 425 | 544 |
| 2012-09-05 | 49,000 | 55,400 | 49,000 | 51,100 | 584 | 511 |
| 2012-09-04 | 46,100 | 48,900 | 46,100 | 48,900 | 103 | 489 |
| 2012-09-03 | 48,000 | 48,000 | 46,000 | 46,600 | 77 | 466 |
| 2012-08-31 | 47,900 | 48,600 | 46,000 | 48,000 | 299 | 480 |
| 2012-08-30 | 50,400 | 50,700 | 48,800 | 49,000 | 286 | 490 |
| 2012-08-29 | 51,800 | 51,800 | 50,200 | 50,700 | 189 | 507 |
| 2012-08-28 | 52,400 | 54,300 | 52,000 | 52,000 | 131 | 520 |
| 2012-08-27 | 51,600 | 52,100 | 51,600 | 52,000 | 23 | 520 |
| 2012-08-24 | 51,100 | 53,000 | 50,800 | 52,000 | 116 | 520 |
| 2012-08-23 | 51,600 | 51,700 | 50,600 | 51,600 | 99 | 516 |
| 2012-08-22 | 52,500 | 52,500 | 50,300 | 51,400 | 179 | 514 |
| 2012-08-21 | 53,100 | 53,500 | 52,700 | 52,700 | 125 | 527 |
| 2012-08-20 | 54,300 | 54,900 | 53,000 | 54,100 | 154 | 541 |
| 2012-08-17 | 56,000 | 57,800 | 54,100 | 55,300 | 250 | 553 |
| 2012-08-16 | 53,500 | 53,500 | 51,200 | 53,400 | 88 | 534 |
| 2012-08-15 | 55,000 | 55,700 | 52,500 | 52,500 | 192 | 525 |
| 2012-08-14 | 54,500 | 55,900 | 53,500 | 54,100 | 166 | 541 |
| 2012-08-13 | 52,500 | 56,200 | 51,600 | 53,600 | 389 | 536 |
| 2012-08-10 | 51,800 | 54,900 | 50,500 | 51,000 | 324 | 510 |
| 2012-08-09 | 55,000 | 55,200 | 52,700 | 52,700 | 285 | 527 |
| 2012-08-08 | 58,600 | 59,500 | 51,500 | 54,300 | 883 | 543 |
| 2012-08-07 | 61,400 | 62,000 | 58,400 | 58,600 | 1,469 | 586 |
| 2012-08-06 | 67,100 | 68,500 | 65,000 | 68,400 | 228 | 684 |
| 2012-08-03 | 62,200 | 69,200 | 62,200 | 66,000 | 509 | 660 |
| 2012-08-02 | 62,600 | 63,200 | 61,000 | 63,200 | 116 | 632 |
| 2012-08-01 | 63,500 | 63,500 | 61,000 | 62,000 | 165 | 620 |
| 2012-07-31 | 63,400 | 64,800 | 61,700 | 63,700 | 190 | 637 |
| 2012-07-30 | 65,500 | 67,400 | 62,000 | 63,500 | 391 | 635 |
| 2012-07-27 | 70,300 | 70,300 | 65,200 | 66,500 | 634 | 665 |
| 2012-07-26 | 61,000 | 70,600 | 61,000 | 70,000 | 672 | 700 |
| 2012-07-25 | 63,900 | 63,900 | 60,000 | 60,600 | 270 | 606 |
| 2012-07-24 | 62,600 | 63,000 | 58,000 | 61,900 | 756 | 619 |
| 2012-07-23 | 66,100 | 66,500 | 63,000 | 65,400 | 375 | 654 |
| 2012-07-20 | 70,100 | 70,100 | 64,800 | 68,700 | 502 | 687 |
| 2012-07-19 | 70,000 | 71,700 | 69,500 | 70,200 | 256 | 702 |
| 2012-07-18 | 74,500 | 74,500 | 69,700 | 70,000 | 469 | 700 |
| 2012-07-17 | 76,200 | 77,700 | 73,800 | 75,500 | 195 | 755 |
| 2012-07-13 | 78,800 | 79,800 | 73,000 | 77,700 | 548 | 777 |
| 2012-07-12 | 77,200 | 78,800 | 69,100 | 78,800 | 1,060 | 788 |
| 2012-07-11 | 80,800 | 80,900 | 76,700 | 77,800 | 320 | 778 |
| 2012-07-10 | 79,600 | 83,000 | 79,500 | 80,000 | 271 | 800 |
| 2012-07-09 | 82,600 | 83,000 | 78,500 | 79,300 | 486 | 793 |
| 2012-07-06 | 85,700 | 87,200 | 82,700 | 83,900 | 483 | 839 |
| 2012-07-05 | 90,400 | 92,700 | 85,400 | 86,000 | 736 | 860 |
| 2012-07-04 | 86,000 | 94,400 | 84,000 | 89,000 | 1,510 | 890 |
| 2012-07-03 | 91,000 | 93,500 | 84,600 | 85,500 | 1,592 | 855 |
| 2012-07-02 | 79,500 | 95,200 | 79,500 | 90,400 | 3,830 | 904 |
| 2012-06-29 | 78,900 | 84,300 | 76,500 | 80,200 | 843 | 802 |
| 2012-06-28 | 79,500 | 85,900 | 78,000 | 78,900 | 845 | 789 |
| 2012-06-27 | 80,000 | 82,000 | 75,700 | 81,000 | 1,020 | 810 |
| 2012-06-26 | 82,900 | 88,700 | 81,000 | 82,000 | 2,033 | 820 |
| 2012-06-25 | 82,300 | 83,000 | 75,000 | 81,400 | 2,200 | 814 |
| 2012-06-22 | 82,800 | 90,600 | 81,500 | 85,200 | 2,558 | 852 |
| 2012-06-21 | 101,000 | 102,000 | 86,300 | 87,300 | 3,550 | 873 |
| 2012-06-20 | 100,000 | 104,700 | 93,900 | 102,300 | 4,924 | 1,023 |
| 2012-06-19 | 88,000 | 100,000 | 85,900 | 96,000 | 8,124 | 960 |
| 2012-06-18 | 85,000 | 88,000 | 81,600 | 85,000 | 1,629 | 850 |
| 2012-06-15 | 91,500 | 93,100 | 80,000 | 80,700 | 6,832 | 807 |
| 2012-06-14 | 74,500 | 88,500 | 74,000 | 88,500 | 7,094 | 885 |
| 2012-06-13 | 67,500 | 76,000 | 65,000 | 73,500 | 4,398 | 735 |
| 2012-06-12 | 63,800 | 74,800 | 62,500 | 67,000 | 4,724 | 670 |
| 2012-06-11 | 63,000 | 69,400 | 61,200 | 64,800 | 2,321 | 648 |
| 2012-06-08 | 63,400 | 72,400 | 59,300 | 61,000 | 2,863 | 610 |
| 2012-06-07 | 70,500 | 71,200 | 60,900 | 62,400 | 2,155 | 624 |
| 2012-06-06 | 72,400 | 72,900 | 65,400 | 69,000 | 2,083 | 690 |
| 2012-06-05 | 71,000 | 76,800 | 68,300 | 73,900 | 6,063 | 739 |
| 2012-06-04 | 56,500 | 66,800 | 53,800 | 66,800 | 5,475 | 668 |
| 2012-06-01 | 51,000 | 56,800 | 49,800 | 56,800 | 3,578 | 568 |
| 2012-05-31 | 48,400 | 52,800 | 45,900 | 49,800 | 1,741 | 498 |
| 2012-05-30 | 50,000 | 53,400 | 48,000 | 48,050 | 1,520 | 480.50 |
| 2012-05-29 | 50,700 | 50,700 | 47,750 | 48,850 | 920 | 488.50 |
| 2012-05-28 | 57,200 | 57,200 | 48,800 | 50,700 | 1,312 | 507 |
| 2012-05-25 | 59,000 | 60,000 | 56,000 | 56,200 | 811 | 562 |
| 2012-05-24 | 57,000 | 60,700 | 55,500 | 60,000 | 1,245 | 600 |
| 2012-05-23 | 61,000 | 61,100 | 55,400 | 58,200 | 1,126 | 582 |
| 2012-05-22 | 61,700 | 62,100 | 59,100 | 60,100 | 608 | 601 |
| 2012-05-21 | 64,300 | 64,800 | 61,700 | 61,700 | 458 | 617 |
| 2012-05-18 | 65,100 | 67,000 | 62,700 | 64,900 | 749 | 649 |
| 2012-05-17 | 71,500 | 73,900 | 66,400 | 67,600 | 1,046 | 676 |
| 2012-05-16 | 78,000 | 90,000 | 68,700 | 70,600 | 4,196 | 706 |
| 2012-05-15 | 79,500 | 86,200 | 67,100 | 80,700 | 4,656 | 807 |
| 2012-05-14 | 68,000 | 78,000 | 67,000 | 78,000 | 1,616 | 780 |
| 2012-05-11 | 71,900 | 75,800 | 65,000 | 68,000 | 2,689 | 680 |
| 2012-05-10 | 71,900 | 71,900 | 71,900 | 71,900 | 723 | 719 |
| 2012-05-09 | 61,900 | 61,900 | 61,900 | 61,900 | 82 | 619 |
| 2012-05-08 | 51,900 | 51,900 | 51,900 | 51,900 | 22 | 519 |
| 2012-05-07 | 43,850 | 44,900 | 41,950 | 44,900 | 50 | 449 |
| 2012-05-02 | 44,900 | 44,900 | 43,850 | 44,550 | 24 | 445.50 |
| 2012-05-01 | 43,950 | 46,500 | 43,800 | 44,300 | 76 | 443 |
| 2012-04-27 | 42,250 | 43,600 | 42,200 | 43,550 | 34 | 435.50 |
| 2012-04-26 | 42,200 | 43,100 | 42,000 | 42,500 | 26 | 425 |
| 2012-04-25 | 41,200 | 42,200 | 41,200 | 42,200 | 22 | 422 |
| 2012-04-24 | 41,400 | 41,500 | 41,400 | 41,500 | 21 | 415 |
| 2012-04-23 | 42,150 | 42,150 | 41,400 | 42,000 | 21 | 420 |
| 2012-04-20 | 42,150 | 42,150 | 41,250 | 41,500 | 14 | 415 |
| 2012-04-19 | 42,200 | 42,200 | 41,300 | 42,150 | 17 | 421.50 |
| 2012-04-18 | 40,850 | 41,500 | 40,850 | 41,500 | 27 | 415 |
| 2012-04-17 | 41,650 | 41,750 | 40,900 | 41,500 | 19 | 415 |
| 2012-04-16 | 40,800 | 42,200 | 40,800 | 42,200 | 7 | 422 |
| 2012-04-13 | 41,500 | 41,500 | 40,700 | 41,450 | 26 | 414.50 |
| 2012-04-12 | 41,100 | 41,400 | 40,700 | 41,400 | 43 | 414 |
| 2012-04-11 | 41,550 | 41,550 | 41,550 | 41,550 | 37 | 415.50 |
| 2012-04-10 | 43,300 | 43,300 | 41,500 | 42,050 | 56 | 420.50 |
| 2012-04-09 | 40,600 | 43,000 | 40,400 | 42,700 | 104 | 427 |
| 2012-04-06 | 41,200 | 41,750 | 41,200 | 41,500 | 101 | 415 |
| 2012-04-05 | 42,700 | 42,900 | 41,700 | 41,950 | 127 | 419.50 |
| 2012-04-04 | 47,000 | 47,500 | 43,450 | 44,000 | 186 | 440 |
| 2012-04-03 | 52,800 | 52,800 | 46,500 | 46,500 | 765 | 465 |
| 2012-04-02 | 43,050 | 49,350 | 43,050 | 49,350 | 592 | 493.50 |
| 2012-03-30 | 41,900 | 43,000 | 41,900 | 42,350 | 123 | 423.50 |
| 2012-03-29 | 41,300 | 41,900 | 41,000 | 41,800 | 43 | 418 |
| 2012-03-28 | 39,800 | 41,000 | 39,600 | 40,900 | 35 | 409 |
| 2012-03-27 | 40,850 | 41,200 | 40,500 | 40,500 | 21 | 405 |
| 2012-03-26 | 41,200 | 41,950 | 40,250 | 40,850 | 61 | 408.50 |
| 2012-03-23 | 41,800 | 41,800 | 40,300 | 41,200 | 54 | 412 |
| 2012-03-22 | 42,400 | 42,400 | 40,500 | 41,800 | 41 | 418 |
| 2012-03-21 | 40,500 | 42,750 | 40,500 | 41,200 | 81 | 412 |
| 2012-03-19 | 42,000 | 42,000 | 40,600 | 40,900 | 104 | 409 |
| 2012-03-16 | 42,800 | 42,800 | 41,400 | 42,300 | 91 | 423 |
| 2012-03-15 | 43,900 | 44,000 | 43,100 | 43,300 | 93 | 433 |
| 2012-03-14 | 44,000 | 44,550 | 44,000 | 44,550 | 51 | 445.50 |
| 2012-03-13 | 45,450 | 45,600 | 44,000 | 44,000 | 113 | 440 |
| 2012-03-12 | 46,200 | 46,200 | 44,200 | 45,000 | 107 | 450 |
| 2012-03-09 | 45,700 | 48,800 | 45,400 | 46,500 | 211 | 465 |
| 2012-03-08 | 44,450 | 45,000 | 43,650 | 45,000 | 71 | 450 |
| 2012-03-07 | 43,900 | 44,600 | 43,650 | 44,600 | 115 | 446 |
| 2012-03-06 | 44,850 | 47,800 | 44,650 | 46,000 | 226 | 460 |
| 2012-03-05 | 44,600 | 44,600 | 43,000 | 43,550 | 110 | 435.50 |
| 2012-03-02 | 43,400 | 45,000 | 43,400 | 44,000 | 431 | 440 |
| 2012-03-01 | 48,000 | 48,000 | 46,200 | 46,200 | 276 | 462 |
| 2012-02-29 | 49,000 | 49,900 | 48,300 | 48,300 | 91 | 483 |
| 2012-02-28 | 49,900 | 50,500 | 48,500 | 49,450 | 169 | 494.50 |
| 2012-02-27 | 51,000 | 52,000 | 50,600 | 50,900 | 308 | 509 |
| 2012-02-24 | 51,600 | 55,900 | 51,000 | 54,000 | 864 | 540 |
| 2012-02-23 | 50,000 | 50,100 | 48,500 | 49,950 | 290 | 499.50 |
| 2012-02-22 | 51,800 | 51,800 | 50,100 | 50,100 | 173 | 501 |
| 2012-02-21 | 49,500 | 55,700 | 49,500 | 50,900 | 696 | 509 |
| 2012-02-20 | 52,200 | 52,200 | 49,500 | 49,700 | 446 | 497 |
| 2012-02-17 | 53,800 | 54,000 | 50,100 | 51,300 | 436 | 513 |
| 2012-02-16 | 55,600 | 59,500 | 53,700 | 53,800 | 915 | 538 |
| 2012-02-15 | 54,000 | 55,200 | 52,300 | 53,400 | 685 | 534 |
| 2012-02-14 | 59,400 | 61,600 | 55,500 | 56,600 | 2,418 | 566 |
| 2012-02-13 | 56,300 | 64,400 | 54,900 | 64,400 | 2,092 | 644 |
| 2012-02-10 | 57,000 | 57,800 | 53,200 | 54,400 | 753 | 544 |
| 2012-02-09 | 56,700 | 59,700 | 55,800 | 56,000 | 1,081 | 560 |
| 2012-02-08 | 58,400 | 60,400 | 56,800 | 57,800 | 1,345 | 578 |
| 2012-02-07 | 71,000 | 75,000 | 59,100 | 61,400 | 2,001 | 614 |
| 2012-02-06 | 78,000 | 79,500 | 69,000 | 72,000 | 1,603 | 720 |
| 2012-02-03 | 76,000 | 84,900 | 68,000 | 78,000 | 3,534 | 780 |
| 2012-02-02 | 69,000 | 70,000 | 67,200 | 70,000 | 776 | 700 |
| 2012-02-01 | 68,000 | 71,700 | 55,500 | 60,000 | 3,372 | 600 |
| 2012-01-31 | 57,000 | 63,000 | 53,600 | 63,000 | 5,434 | 630 |
| 2012-01-30 | 53,000 | 53,000 | 53,000 | 53,000 | 141 | 530 |
| 2012-01-27 | 44,600 | 46,000 | 44,000 | 46,000 | 637 | 460 |
| 2012-01-26 | 41,550 | 42,000 | 38,500 | 39,000 | 1,164 | 390 |
| 2012-01-25 | 38,100 | 45,800 | 35,300 | 41,550 | 2,801 | 415.50 |
| 2012-01-24 | 33,500 | 39,100 | 33,000 | 39,100 | 2,088 | 391 |
| 2012-01-23 | 32,100 | 32,100 | 32,100 | 32,100 | 176 | 321 |
| 2012-01-20 | 27,100 | 27,100 | 27,100 | 27,100 | 16 | 271 |
| 2012-01-19 | 18,500 | 22,100 | 18,500 | 22,100 | 211 | 221 |
| 2012-01-18 | 18,060 | 18,100 | 18,060 | 18,100 | 6 | 181 |
| 2012-01-17 | 18,030 | 18,030 | 18,010 | 18,010 | 42 | 180.10 |
| 2012-01-16 | 18,200 | 18,730 | 18,010 | 18,730 | 15 | 187.30 |
| 2012-01-13 | 18,250 | 18,790 | 18,250 | 18,790 | 6 | 187.90 |
| 2012-01-12 | 18,790 | 18,790 | 18,050 | 18,210 | 4 | 182.10 |
| 2012-01-10 | 18,300 | 18,500 | 18,300 | 18,500 | 26 | 185 |
| 2012-01-06 | 17,900 | 17,900 | 17,900 | 17,900 | 1 | 179 |
| 2012-01-05 | 18,010 | 18,300 | 17,800 | 18,300 | 21 | 183 |
| 2012-01-04 | 18,400 | 18,600 | 18,400 | 18,410 | 22 | 184.10 |
分割・併合履歴 ： [2013-09-26]1株→100株
