6769 ザインエレクトロニクス(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 | 576 | 584 | 564 | 576 | 24,500 | 576 |
| 2012-12-27 | 570 | 587 | 570 | 577 | 14,100 | 577 |
| 2012-12-26 | 578 | 583 | 567 | 575 | 7,700 | 575 |
| 2012-12-25 | 56,600 | 57,500 | 56,600 | 57,200 | 102 | 572 |
| 2012-12-21 | 57,200 | 57,500 | 56,600 | 56,600 | 140 | 566 |
| 2012-12-20 | 57,800 | 57,900 | 57,200 | 57,500 | 74 | 575 |
| 2012-12-19 | 58,300 | 58,700 | 57,500 | 58,000 | 143 | 580 |
| 2012-12-18 | 57,500 | 58,500 | 57,300 | 58,300 | 113 | 583 |
| 2012-12-17 | 57,400 | 58,000 | 57,000 | 57,200 | 67 | 572 |
| 2012-12-14 | 57,100 | 57,500 | 56,500 | 57,500 | 110 | 575 |
| 2012-12-13 | 56,800 | 57,500 | 56,800 | 57,100 | 92 | 571 |
| 2012-12-12 | 57,000 | 57,600 | 56,600 | 57,000 | 37 | 570 |
| 2012-12-11 | 56,700 | 56,900 | 56,200 | 56,700 | 86 | 567 |
| 2012-12-10 | 57,100 | 57,500 | 56,000 | 57,500 | 95 | 575 |
| 2012-12-07 | 57,300 | 57,400 | 56,700 | 57,300 | 49 | 573 |
| 2012-12-06 | 57,000 | 57,800 | 57,000 | 57,300 | 37 | 573 |
| 2012-12-05 | 57,600 | 58,000 | 56,600 | 57,900 | 73 | 579 |
| 2012-12-04 | 58,100 | 58,100 | 56,500 | 57,300 | 201 | 573 |
| 2012-12-03 | 58,800 | 60,200 | 57,500 | 59,400 | 540 | 594 |
| 2012-11-30 | 55,900 | 56,500 | 55,900 | 56,500 | 14 | 565 |
| 2012-11-29 | 56,000 | 56,500 | 55,500 | 56,400 | 136 | 564 |
| 2012-11-28 | 56,100 | 56,500 | 56,100 | 56,500 | 24 | 565 |
| 2012-11-27 | 56,600 | 56,600 | 56,100 | 56,500 | 61 | 565 |
| 2012-11-26 | 56,800 | 56,900 | 56,000 | 56,500 | 69 | 565 |
| 2012-11-22 | 56,900 | 57,400 | 56,600 | 56,800 | 53 | 568 |
| 2012-11-21 | 57,100 | 57,800 | 56,800 | 57,800 | 37 | 578 |
| 2012-11-20 | 57,700 | 58,000 | 57,000 | 57,900 | 38 | 579 |
| 2012-11-19 | 57,500 | 57,700 | 56,200 | 57,400 | 71 | 574 |
| 2012-11-16 | 56,500 | 58,900 | 56,500 | 57,500 | 104 | 575 |
| 2012-11-15 | 56,000 | 56,900 | 56,000 | 56,900 | 84 | 569 |
| 2012-11-14 | 55,000 | 56,000 | 55,000 | 56,000 | 55 | 560 |
| 2012-11-13 | 55,800 | 56,200 | 55,000 | 55,000 | 79 | 550 |
| 2012-11-12 | 55,700 | 56,100 | 55,200 | 55,800 | 44 | 558 |
| 2012-11-09 | 57,000 | 57,100 | 55,500 | 55,800 | 124 | 558 |
| 2012-11-08 | 56,300 | 58,100 | 56,300 | 57,400 | 107 | 574 |
| 2012-11-07 | 59,900 | 60,500 | 56,100 | 58,300 | 486 | 583 |
| 2012-11-06 | 64,200 | 65,700 | 62,800 | 65,700 | 102 | 657 |
| 2012-11-05 | 64,300 | 65,200 | 64,000 | 64,800 | 110 | 648 |
| 2012-11-02 | 65,800 | 65,800 | 64,300 | 64,800 | 57 | 648 |
| 2012-11-01 | 65,200 | 66,800 | 65,100 | 65,200 | 63 | 652 |
| 2012-10-31 | 64,900 | 66,100 | 64,300 | 66,000 | 86 | 660 |
| 2012-10-30 | 65,000 | 65,900 | 64,100 | 65,200 | 71 | 652 |
| 2012-10-29 | 64,000 | 65,100 | 63,000 | 65,000 | 81 | 650 |
| 2012-10-26 | 64,000 | 65,000 | 62,600 | 64,000 | 91 | 640 |
| 2012-10-25 | 63,000 | 64,300 | 62,000 | 64,000 | 107 | 640 |
| 2012-10-24 | 62,500 | 63,600 | 61,900 | 63,300 | 88 | 633 |
| 2012-10-23 | 62,000 | 62,800 | 61,000 | 62,700 | 85 | 627 |
| 2012-10-22 | 59,200 | 61,700 | 59,000 | 61,500 | 98 | 615 |
| 2012-10-19 | 61,200 | 61,300 | 60,000 | 61,200 | 51 | 612 |
| 2012-10-18 | 61,100 | 61,800 | 60,400 | 61,500 | 61 | 615 |
| 2012-10-17 | 61,200 | 62,800 | 61,100 | 61,300 | 120 | 613 |
| 2012-10-16 | 60,000 | 61,200 | 59,800 | 60,800 | 87 | 608 |
| 2012-10-15 | 59,300 | 60,000 | 58,700 | 60,000 | 34 | 600 |
| 2012-10-12 | 60,200 | 60,500 | 58,500 | 60,100 | 92 | 601 |
| 2012-10-11 | 57,900 | 60,700 | 57,500 | 60,200 | 125 | 602 |
| 2012-10-10 | 57,800 | 58,000 | 56,700 | 58,000 | 57 | 580 |
| 2012-10-09 | 57,500 | 58,000 | 56,700 | 58,000 | 44 | 580 |
| 2012-10-05 | 57,200 | 57,300 | 56,500 | 57,300 | 41 | 573 |
| 2012-10-04 | 56,500 | 56,900 | 56,200 | 56,700 | 30 | 567 |
| 2012-10-03 | 57,000 | 57,000 | 55,000 | 56,800 | 64 | 568 |
| 2012-10-02 | 56,200 | 56,500 | 56,000 | 56,500 | 31 | 565 |
| 2012-10-01 | 57,500 | 57,500 | 56,000 | 57,000 | 24 | 570 |
| 2012-09-28 | 54,800 | 57,300 | 54,400 | 57,300 | 39 | 573 |
| 2012-09-27 | 54,700 | 55,000 | 54,000 | 55,000 | 30 | 550 |
| 2012-09-26 | 54,600 | 55,300 | 54,600 | 54,800 | 36 | 548 |
| 2012-09-25 | 55,500 | 56,000 | 54,800 | 55,900 | 46 | 559 |
| 2012-09-24 | 56,500 | 56,500 | 54,500 | 55,600 | 68 | 556 |
| 2012-09-21 | 56,500 | 57,000 | 56,100 | 57,000 | 29 | 570 |
| 2012-09-20 | 57,000 | 57,000 | 56,500 | 56,500 | 45 | 565 |
| 2012-09-19 | 57,800 | 58,200 | 56,700 | 57,000 | 77 | 570 |
| 2012-09-18 | 57,400 | 57,400 | 56,300 | 57,300 | 10 | 573 |
| 2012-09-14 | 56,200 | 56,800 | 56,000 | 56,800 | 19 | 568 |
| 2012-09-13 | 56,800 | 56,800 | 55,900 | 56,700 | 35 | 567 |
| 2012-09-12 | 55,700 | 56,800 | 55,500 | 56,800 | 14 | 568 |
| 2012-09-11 | 56,100 | 56,100 | 54,000 | 55,300 | 141 | 553 |
| 2012-09-10 | 56,400 | 57,000 | 55,600 | 56,000 | 83 | 560 |
| 2012-09-07 | 56,800 | 57,200 | 55,600 | 57,200 | 36 | 572 |
| 2012-09-06 | 56,300 | 56,800 | 56,000 | 56,800 | 19 | 568 |
| 2012-09-05 | 56,900 | 57,100 | 56,500 | 56,900 | 24 | 569 |
| 2012-09-04 | 58,400 | 58,400 | 56,300 | 57,700 | 29 | 577 |
| 2012-09-03 | 56,300 | 58,300 | 56,300 | 57,300 | 34 | 573 |
| 2012-08-31 | 56,000 | 58,400 | 56,000 | 56,100 | 68 | 561 |
| 2012-08-30 | 57,900 | 58,000 | 56,800 | 56,800 | 61 | 568 |
| 2012-08-29 | 58,300 | 58,500 | 58,000 | 58,500 | 42 | 585 |
| 2012-08-28 | 58,900 | 59,500 | 58,200 | 58,600 | 51 | 586 |
| 2012-08-27 | 59,300 | 59,400 | 59,000 | 59,000 | 36 | 590 |
| 2012-08-24 | 59,300 | 60,000 | 59,300 | 60,000 | 16 | 600 |
| 2012-08-23 | 60,700 | 60,700 | 59,200 | 59,800 | 57 | 598 |
| 2012-08-22 | 59,900 | 60,800 | 59,800 | 60,700 | 17 | 607 |
| 2012-08-21 | 59,800 | 60,500 | 59,800 | 59,800 | 35 | 598 |
| 2012-08-20 | 60,100 | 60,900 | 59,500 | 60,900 | 51 | 609 |
| 2012-08-17 | 59,400 | 60,100 | 59,000 | 60,100 | 41 | 601 |
| 2012-08-16 | 59,300 | 60,400 | 58,700 | 60,400 | 15 | 604 |
| 2012-08-15 | 60,900 | 60,900 | 59,000 | 59,000 | 42 | 590 |
| 2012-08-14 | 60,900 | 60,900 | 60,000 | 60,400 | 21 | 604 |
| 2012-08-13 | 60,100 | 61,500 | 58,800 | 61,500 | 43 | 615 |
| 2012-08-10 | 62,700 | 62,700 | 60,100 | 61,500 | 99 | 615 |
| 2012-08-09 | 64,300 | 64,300 | 62,700 | 62,800 | 65 | 628 |
| 2012-08-08 | 62,400 | 65,600 | 61,900 | 64,000 | 464 | 640 |
| 2012-08-07 | 64,500 | 67,400 | 61,900 | 67,400 | 251 | 674 |
| 2012-08-06 | 64,100 | 64,200 | 63,300 | 63,700 | 110 | 637 |
| 2012-08-03 | 60,000 | 62,000 | 60,000 | 62,000 | 63 | 620 |
| 2012-08-02 | 61,000 | 61,000 | 60,200 | 60,200 | 27 | 602 |
| 2012-08-01 | 60,000 | 60,100 | 59,700 | 59,900 | 14 | 599 |
| 2012-07-31 | 60,000 | 61,500 | 59,800 | 60,000 | 90 | 600 |
| 2012-07-30 | 61,000 | 61,000 | 59,500 | 59,800 | 33 | 598 |
| 2012-07-27 | 60,400 | 61,000 | 59,300 | 61,000 | 66 | 610 |
| 2012-07-26 | 58,500 | 59,700 | 58,000 | 59,600 | 61 | 596 |
| 2012-07-25 | 60,000 | 60,000 | 58,300 | 59,000 | 53 | 590 |
| 2012-07-24 | 59,600 | 62,000 | 58,300 | 60,000 | 142 | 600 |
| 2012-07-23 | 61,900 | 62,400 | 60,100 | 61,000 | 166 | 610 |
| 2012-07-20 | 62,100 | 63,200 | 61,400 | 61,900 | 98 | 619 |
| 2012-07-19 | 61,000 | 62,900 | 61,000 | 62,900 | 100 | 629 |
| 2012-07-18 | 63,000 | 63,000 | 60,600 | 61,000 | 180 | 610 |
| 2012-07-17 | 63,400 | 63,500 | 62,300 | 63,500 | 49 | 635 |
| 2012-07-13 | 63,900 | 64,500 | 63,000 | 63,500 | 70 | 635 |
| 2012-07-12 | 66,000 | 66,000 | 62,500 | 64,700 | 232 | 647 |
| 2012-07-11 | 65,000 | 66,300 | 64,200 | 66,000 | 120 | 660 |
| 2012-07-10 | 66,200 | 67,000 | 65,100 | 65,300 | 117 | 653 |
| 2012-07-09 | 67,600 | 68,000 | 66,200 | 66,400 | 135 | 664 |
| 2012-07-06 | 68,200 | 69,200 | 67,500 | 67,700 | 157 | 677 |
| 2012-07-05 | 69,300 | 70,700 | 68,400 | 69,200 | 165 | 692 |
| 2012-07-04 | 69,900 | 71,500 | 68,500 | 69,400 | 252 | 694 |
| 2012-07-03 | 69,500 | 70,300 | 68,600 | 69,200 | 201 | 692 |
| 2012-07-02 | 71,000 | 72,500 | 69,600 | 69,700 | 315 | 697 |
| 2012-06-29 | 68,800 | 69,000 | 66,500 | 68,700 | 254 | 687 |
| 2012-06-28 | 72,500 | 72,700 | 67,200 | 68,700 | 753 | 687 |
| 2012-06-27 | 63,600 | 72,500 | 63,500 | 70,400 | 2,757 | 704 |
| 2012-06-26 | 62,000 | 63,400 | 61,300 | 62,500 | 193 | 625 |
| 2012-06-25 | 62,000 | 65,000 | 61,100 | 62,000 | 156 | 620 |
| 2012-06-22 | 59,000 | 62,000 | 59,000 | 62,000 | 171 | 620 |
| 2012-06-21 | 59,800 | 60,700 | 59,300 | 60,500 | 74 | 605 |
| 2012-06-20 | 59,000 | 60,400 | 58,900 | 59,800 | 76 | 598 |
| 2012-06-19 | 59,500 | 60,000 | 58,800 | 59,400 | 61 | 594 |
| 2012-06-18 | 60,500 | 60,600 | 59,000 | 60,000 | 103 | 600 |
| 2012-06-15 | 58,900 | 59,800 | 57,600 | 58,900 | 120 | 589 |
| 2012-06-14 | 59,900 | 59,900 | 58,700 | 59,800 | 41 | 598 |
| 2012-06-13 | 60,300 | 61,000 | 58,600 | 59,000 | 106 | 590 |
| 2012-06-12 | 60,700 | 60,900 | 59,000 | 60,700 | 83 | 607 |
| 2012-06-11 | 59,900 | 63,000 | 59,100 | 61,600 | 443 | 616 |
| 2012-06-08 | 59,400 | 59,400 | 57,800 | 58,500 | 48 | 585 |
| 2012-06-07 | 59,700 | 60,500 | 58,500 | 59,300 | 128 | 593 |
| 2012-06-06 | 56,000 | 58,900 | 56,000 | 58,800 | 157 | 588 |
| 2012-06-05 | 56,400 | 57,000 | 55,800 | 56,000 | 106 | 560 |
| 2012-06-04 | 57,600 | 58,000 | 55,800 | 56,400 | 106 | 564 |
| 2012-06-01 | 55,700 | 57,000 | 54,600 | 57,000 | 217 | 570 |
| 2012-05-31 | 56,000 | 56,300 | 55,000 | 56,100 | 132 | 561 |
| 2012-05-30 | 57,200 | 58,100 | 56,600 | 56,600 | 70 | 566 |
| 2012-05-29 | 57,300 | 57,700 | 55,100 | 56,200 | 190 | 562 |
| 2012-05-28 | 60,000 | 60,000 | 57,000 | 57,600 | 286 | 576 |
| 2012-05-25 | 57,300 | 59,800 | 56,700 | 57,800 | 135 | 578 |
| 2012-05-24 | 56,500 | 58,400 | 55,700 | 57,000 | 139 | 570 |
| 2012-05-23 | 59,000 | 59,000 | 57,000 | 58,500 | 145 | 585 |
| 2012-05-22 | 59,300 | 61,200 | 58,000 | 59,000 | 195 | 590 |
| 2012-05-21 | 55,200 | 59,000 | 55,200 | 59,000 | 140 | 590 |
| 2012-05-18 | 56,900 | 56,900 | 55,000 | 56,300 | 151 | 563 |
| 2012-05-17 | 55,200 | 58,100 | 55,200 | 58,100 | 220 | 581 |
| 2012-05-16 | 55,200 | 58,300 | 54,600 | 55,600 | 242 | 556 |
| 2012-05-15 | 54,500 | 57,500 | 53,500 | 56,400 | 434 | 564 |
| 2012-05-14 | 59,900 | 61,500 | 58,200 | 58,500 | 402 | 585 |
| 2012-05-11 | 65,800 | 66,500 | 60,100 | 61,900 | 1,400 | 619 |
| 2012-05-10 | 65,000 | 65,000 | 65,000 | 65,000 | 1,363 | 650 |
| 2012-05-09 | 55,000 | 55,000 | 55,000 | 55,000 | 52 | 550 |
| 2012-05-08 | 48,000 | 48,650 | 47,850 | 48,000 | 32 | 480 |
| 2012-05-07 | 48,700 | 48,700 | 47,800 | 47,900 | 55 | 479 |
| 2012-05-02 | 49,000 | 49,000 | 48,650 | 49,000 | 26 | 490 |
| 2012-05-01 | 48,300 | 48,850 | 48,300 | 48,850 | 57 | 488.50 |
| 2012-04-27 | 48,100 | 48,300 | 47,800 | 48,300 | 60 | 483 |
| 2012-04-26 | 48,200 | 48,200 | 48,000 | 48,100 | 63 | 481 |
| 2012-04-25 | 48,250 | 48,350 | 48,100 | 48,200 | 59 | 482 |
| 2012-04-24 | 48,750 | 48,800 | 48,150 | 48,400 | 20 | 484 |
| 2012-04-23 | 48,500 | 48,850 | 48,400 | 48,850 | 33 | 488.50 |
| 2012-04-20 | 49,200 | 49,200 | 48,000 | 48,500 | 50 | 485 |
| 2012-04-19 | 48,500 | 48,700 | 48,350 | 48,500 | 78 | 485 |
| 2012-04-18 | 48,600 | 48,950 | 48,450 | 48,500 | 50 | 485 |
| 2012-04-17 | 49,150 | 49,150 | 48,300 | 48,300 | 59 | 483 |
| 2012-04-16 | 49,200 | 49,600 | 49,100 | 49,600 | 25 | 496 |
| 2012-04-13 | 48,750 | 49,500 | 48,750 | 49,300 | 82 | 493 |
| 2012-04-12 | 48,800 | 49,000 | 48,200 | 49,000 | 62 | 490 |
| 2012-04-11 | 49,500 | 50,200 | 48,500 | 48,850 | 85 | 488.50 |
| 2012-04-10 | 49,900 | 49,900 | 49,500 | 49,750 | 52 | 497.50 |
| 2012-04-09 | 50,400 | 50,400 | 49,600 | 49,900 | 29 | 499 |
| 2012-04-06 | 50,500 | 50,500 | 49,600 | 50,300 | 92 | 503 |
| 2012-04-05 | 49,900 | 50,400 | 49,700 | 49,800 | 97 | 498 |
| 2012-04-04 | 52,000 | 52,000 | 50,000 | 50,000 | 131 | 500 |
| 2012-04-03 | 52,400 | 52,400 | 50,900 | 51,100 | 61 | 511 |
| 2012-04-02 | 51,500 | 52,900 | 51,200 | 51,500 | 95 | 515 |
| 2012-03-30 | 50,500 | 52,000 | 50,500 | 51,500 | 168 | 515 |
| 2012-03-29 | 50,500 | 51,000 | 50,100 | 50,500 | 33 | 505 |
| 2012-03-28 | 50,100 | 50,900 | 49,900 | 50,500 | 73 | 505 |
| 2012-03-27 | 49,400 | 50,500 | 49,400 | 50,100 | 121 | 501 |
| 2012-03-26 | 51,600 | 51,600 | 50,000 | 50,400 | 165 | 504 |
| 2012-03-23 | 51,800 | 51,800 | 51,200 | 51,700 | 59 | 517 |
| 2012-03-22 | 51,600 | 52,000 | 51,400 | 51,500 | 63 | 515 |
| 2012-03-21 | 52,200 | 52,200 | 51,600 | 51,600 | 87 | 516 |
| 2012-03-19 | 52,800 | 52,800 | 51,900 | 52,100 | 53 | 521 |
| 2012-03-16 | 51,900 | 52,300 | 51,800 | 52,200 | 55 | 522 |
| 2012-03-15 | 52,800 | 53,800 | 51,800 | 51,900 | 153 | 519 |
| 2012-03-14 | 52,100 | 53,000 | 51,800 | 52,800 | 168 | 528 |
| 2012-03-13 | 52,000 | 53,000 | 51,800 | 53,000 | 65 | 530 |
| 2012-03-12 | 53,500 | 53,600 | 51,000 | 51,700 | 152 | 517 |
| 2012-03-09 | 50,800 | 53,300 | 50,800 | 53,000 | 128 | 530 |
| 2012-03-08 | 50,500 | 51,800 | 50,300 | 51,200 | 51 | 512 |
| 2012-03-07 | 51,200 | 51,500 | 49,600 | 50,500 | 86 | 505 |
| 2012-03-06 | 51,600 | 51,900 | 51,100 | 51,900 | 83 | 519 |
| 2012-03-05 | 52,300 | 53,000 | 51,800 | 51,800 | 63 | 518 |
| 2012-03-02 | 53,900 | 53,900 | 52,300 | 52,300 | 62 | 523 |
| 2012-03-01 | 54,900 | 54,900 | 52,800 | 53,500 | 40 | 535 |
| 2012-02-29 | 54,200 | 55,600 | 53,700 | 54,200 | 71 | 542 |
| 2012-02-28 | 55,300 | 55,300 | 53,900 | 54,700 | 150 | 547 |
| 2012-02-27 | 55,500 | 56,400 | 54,900 | 55,300 | 97 | 553 |
| 2012-02-24 | 55,000 | 55,500 | 54,500 | 54,800 | 112 | 548 |
| 2012-02-23 | 56,000 | 56,000 | 54,600 | 54,700 | 84 | 547 |
| 2012-02-22 | 55,400 | 56,500 | 54,700 | 55,500 | 176 | 555 |
| 2012-02-21 | 55,500 | 56,000 | 54,000 | 55,100 | 104 | 551 |
| 2012-02-20 | 53,400 | 54,500 | 53,200 | 54,500 | 86 | 545 |
| 2012-02-17 | 53,800 | 54,000 | 53,400 | 53,400 | 58 | 534 |
| 2012-02-16 | 53,000 | 54,500 | 52,800 | 52,800 | 153 | 528 |
| 2012-02-15 | 53,300 | 53,400 | 52,400 | 53,000 | 110 | 530 |
| 2012-02-14 | 53,000 | 53,500 | 53,000 | 53,100 | 49 | 531 |
| 2012-02-13 | 52,500 | 53,800 | 52,300 | 53,100 | 64 | 531 |
| 2012-02-10 | 52,800 | 53,100 | 52,500 | 52,600 | 64 | 526 |
| 2012-02-09 | 52,600 | 53,200 | 52,300 | 53,000 | 75 | 530 |
| 2012-02-08 | 53,900 | 54,000 | 51,500 | 53,600 | 254 | 536 |
| 2012-02-07 | 54,900 | 55,000 | 53,700 | 53,900 | 38 | 539 |
| 2012-02-06 | 55,500 | 55,500 | 53,700 | 54,900 | 87 | 549 |
| 2012-02-03 | 55,800 | 55,800 | 54,600 | 55,000 | 68 | 550 |
| 2012-02-02 | 55,300 | 55,500 | 54,500 | 55,200 | 25 | 552 |
| 2012-02-01 | 53,600 | 54,500 | 53,600 | 54,500 | 30 | 545 |
| 2012-01-31 | 54,500 | 54,500 | 53,200 | 53,700 | 96 | 537 |
| 2012-01-30 | 54,600 | 55,600 | 54,500 | 54,500 | 138 | 545 |
| 2012-01-27 | 58,000 | 58,000 | 56,700 | 57,200 | 72 | 572 |
| 2012-01-26 | 57,300 | 58,000 | 57,300 | 58,000 | 41 | 580 |
| 2012-01-25 | 58,000 | 58,500 | 57,000 | 58,400 | 64 | 584 |
| 2012-01-24 | 58,000 | 59,000 | 57,500 | 58,500 | 50 | 585 |
| 2012-01-23 | 59,000 | 59,300 | 57,400 | 58,000 | 82 | 580 |
| 2012-01-20 | 55,600 | 56,600 | 55,600 | 56,600 | 35 | 566 |
| 2012-01-19 | 56,200 | 56,200 | 55,700 | 56,000 | 28 | 560 |
| 2012-01-18 | 55,600 | 56,500 | 55,500 | 56,000 | 33 | 560 |
| 2012-01-17 | 56,500 | 56,500 | 55,500 | 56,000 | 39 | 560 |
| 2012-01-16 | 55,900 | 56,500 | 55,500 | 56,500 | 38 | 565 |
| 2012-01-13 | 55,800 | 57,300 | 55,800 | 56,700 | 41 | 567 |
| 2012-01-12 | 56,300 | 56,700 | 55,500 | 55,500 | 53 | 555 |
| 2012-01-11 | 57,000 | 57,000 | 55,500 | 56,700 | 54 | 567 |
| 2012-01-10 | 56,000 | 57,700 | 56,000 | 57,000 | 53 | 570 |
| 2012-01-06 | 57,400 | 57,400 | 56,000 | 56,500 | 49 | 565 |
| 2012-01-05 | 59,200 | 59,200 | 57,000 | 57,400 | 45 | 574 |
| 2012-01-04 | 56,400 | 57,900 | 56,400 | 57,200 | 37 | 572 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
