7829 (株)サマンサタバサジャパンリミテッド 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 | 45,700 | 47,850 | 45,000 | 45,600 | 1,050 | 228 |
| 2012-12-27 | 42,100 | 45,900 | 42,100 | 45,000 | 832 | 225 |
| 2012-12-26 | 41,450 | 42,100 | 41,350 | 42,000 | 178 | 210 |
| 2012-12-25 | 42,300 | 43,000 | 41,100 | 41,350 | 579 | 206.75 |
| 2012-12-21 | 40,550 | 47,350 | 40,550 | 41,050 | 2,698 | 205.25 |
| 2012-12-20 | 39,900 | 40,850 | 39,900 | 40,350 | 538 | 201.75 |
| 2012-12-19 | 39,600 | 39,950 | 39,350 | 39,900 | 212 | 199.50 |
| 2012-12-18 | 39,500 | 39,750 | 39,250 | 39,250 | 217 | 196.25 |
| 2012-12-17 | 39,900 | 39,900 | 39,200 | 39,300 | 132 | 196.50 |
| 2012-12-14 | 39,600 | 39,950 | 39,500 | 39,500 | 256 | 197.50 |
| 2012-12-13 | 39,600 | 39,900 | 39,600 | 39,800 | 181 | 199 |
| 2012-12-12 | 39,000 | 39,600 | 38,950 | 39,300 | 125 | 196.50 |
| 2012-12-11 | 39,700 | 39,700 | 38,800 | 38,800 | 226 | 194 |
| 2012-12-10 | 39,800 | 39,800 | 39,250 | 39,350 | 88 | 196.75 |
| 2012-12-07 | 39,900 | 39,900 | 39,100 | 39,250 | 196 | 196.25 |
| 2012-12-06 | 39,800 | 39,900 | 39,600 | 39,900 | 71 | 199.50 |
| 2012-12-05 | 39,800 | 39,950 | 39,400 | 39,650 | 182 | 198.25 |
| 2012-12-04 | 40,000 | 40,000 | 39,550 | 39,800 | 77 | 199 |
| 2012-12-03 | 40,000 | 40,000 | 39,700 | 39,750 | 122 | 198.75 |
| 2012-11-30 | 40,000 | 40,300 | 39,600 | 40,000 | 158 | 200 |
| 2012-11-29 | 40,700 | 40,700 | 39,900 | 39,950 | 136 | 199.75 |
| 2012-11-28 | 39,800 | 40,000 | 39,600 | 39,800 | 107 | 199 |
| 2012-11-27 | 39,400 | 40,100 | 39,200 | 39,600 | 311 | 198 |
| 2012-11-26 | 39,200 | 39,350 | 39,000 | 39,350 | 115 | 196.75 |
| 2012-11-22 | 38,400 | 39,000 | 38,400 | 38,950 | 260 | 194.75 |
| 2012-11-21 | 37,800 | 38,350 | 37,800 | 38,300 | 136 | 191.50 |
| 2012-11-20 | 38,000 | 38,000 | 37,600 | 37,800 | 162 | 189 |
| 2012-11-19 | 37,900 | 38,200 | 37,600 | 38,200 | 96 | 191 |
| 2012-11-16 | 37,400 | 37,850 | 37,350 | 37,550 | 54 | 187.75 |
| 2012-11-15 | 37,400 | 37,900 | 37,200 | 37,400 | 146 | 187 |
| 2012-11-14 | 37,550 | 37,750 | 37,400 | 37,400 | 91 | 187 |
| 2012-11-13 | 37,900 | 37,900 | 37,550 | 37,550 | 62 | 187.75 |
| 2012-11-12 | 38,000 | 38,000 | 37,500 | 37,900 | 45 | 189.50 |
| 2012-11-09 | 37,800 | 38,000 | 37,500 | 38,000 | 86 | 190 |
| 2012-11-08 | 37,950 | 38,250 | 37,800 | 37,900 | 95 | 189.50 |
| 2012-11-07 | 38,400 | 38,500 | 38,000 | 38,050 | 134 | 190.25 |
| 2012-11-06 | 38,250 | 38,300 | 38,150 | 38,150 | 75 | 190.75 |
| 2012-11-05 | 38,350 | 38,500 | 38,100 | 38,300 | 89 | 191.50 |
| 2012-11-02 | 38,050 | 38,450 | 38,000 | 38,000 | 113 | 190 |
| 2012-11-01 | 38,250 | 38,500 | 38,100 | 38,100 | 124 | 190.50 |
| 2012-10-31 | 38,200 | 38,250 | 38,100 | 38,250 | 55 | 191.25 |
| 2012-10-30 | 38,150 | 38,250 | 38,100 | 38,100 | 66 | 190.50 |
| 2012-10-29 | 38,050 | 38,250 | 38,050 | 38,100 | 38 | 190.50 |
| 2012-10-26 | 38,500 | 38,500 | 37,700 | 38,250 | 141 | 191.25 |
| 2012-10-25 | 38,550 | 38,750 | 38,000 | 38,500 | 168 | 192.50 |
| 2012-10-24 | 38,450 | 38,750 | 38,300 | 38,750 | 96 | 193.75 |
| 2012-10-23 | 38,900 | 39,050 | 38,700 | 38,750 | 142 | 193.75 |
| 2012-10-22 | 38,700 | 39,200 | 38,500 | 39,050 | 136 | 195.25 |
| 2012-10-19 | 38,500 | 38,800 | 38,250 | 38,700 | 91 | 193.50 |
| 2012-10-18 | 38,100 | 38,750 | 37,850 | 38,500 | 192 | 192.50 |
| 2012-10-17 | 38,300 | 38,400 | 37,500 | 38,300 | 168 | 191.50 |
| 2012-10-16 | 37,900 | 38,000 | 37,000 | 37,800 | 358 | 189 |
| 2012-10-15 | 38,700 | 38,800 | 37,500 | 38,200 | 862 | 191 |
| 2012-10-12 | 40,900 | 41,250 | 40,800 | 40,900 | 46 | 204.50 |
| 2012-10-11 | 40,800 | 41,400 | 40,750 | 40,950 | 65 | 204.75 |
| 2012-10-10 | 41,050 | 41,450 | 41,000 | 41,000 | 144 | 205 |
| 2012-10-09 | 41,200 | 41,800 | 40,950 | 41,600 | 159 | 208 |
| 2012-10-05 | 40,800 | 41,750 | 40,800 | 41,200 | 82 | 206 |
| 2012-10-04 | 41,000 | 41,000 | 40,800 | 40,800 | 74 | 204 |
| 2012-10-03 | 41,300 | 41,900 | 41,000 | 41,000 | 82 | 205 |
| 2012-10-02 | 40,750 | 41,950 | 40,750 | 41,900 | 230 | 209.50 |
| 2012-10-01 | 41,900 | 41,950 | 41,000 | 41,100 | 187 | 205.50 |
| 2012-09-28 | 42,450 | 42,500 | 41,600 | 42,150 | 85 | 210.75 |
| 2012-09-27 | 41,350 | 42,900 | 41,050 | 42,150 | 130 | 210.75 |
| 2012-09-26 | 42,000 | 42,000 | 41,200 | 41,550 | 133 | 207.75 |
| 2012-09-25 | 41,350 | 43,500 | 41,350 | 42,000 | 382 | 210 |
| 2012-09-24 | 41,100 | 41,300 | 40,900 | 41,200 | 187 | 206 |
| 2012-09-21 | 40,800 | 41,500 | 40,700 | 41,450 | 186 | 207.25 |
| 2012-09-20 | 40,500 | 41,100 | 40,300 | 40,600 | 212 | 203 |
| 2012-09-19 | 40,350 | 40,700 | 40,250 | 40,500 | 301 | 202.50 |
| 2012-09-18 | 40,500 | 40,600 | 40,400 | 40,550 | 106 | 202.75 |
| 2012-09-14 | 40,500 | 40,950 | 40,400 | 40,400 | 235 | 202 |
| 2012-09-13 | 40,000 | 41,750 | 39,900 | 40,650 | 461 | 203.25 |
| 2012-09-12 | 39,850 | 40,000 | 39,700 | 39,900 | 190 | 199.50 |
| 2012-09-11 | 39,950 | 40,350 | 39,850 | 39,850 | 136 | 199.25 |
| 2012-09-10 | 40,050 | 40,550 | 39,900 | 40,400 | 124 | 202 |
| 2012-09-07 | 40,000 | 40,900 | 40,000 | 40,050 | 148 | 200.25 |
| 2012-09-06 | 40,500 | 40,750 | 39,700 | 39,900 | 354 | 199.50 |
| 2012-09-05 | 40,750 | 41,050 | 40,650 | 40,750 | 149 | 203.75 |
| 2012-09-04 | 41,550 | 41,550 | 41,000 | 41,000 | 184 | 205 |
| 2012-09-03 | 40,850 | 41,400 | 40,500 | 41,100 | 294 | 205.50 |
| 2012-08-31 | 40,950 | 41,600 | 40,600 | 40,650 | 408 | 203.25 |
| 2012-08-30 | 41,600 | 43,000 | 40,550 | 41,650 | 638 | 208.25 |
| 2012-08-29 | 41,700 | 42,250 | 41,550 | 41,650 | 237 | 208.25 |
| 2012-08-28 | 42,850 | 43,050 | 42,500 | 42,500 | 236 | 212.50 |
| 2012-08-27 | 43,150 | 43,500 | 42,900 | 43,250 | 179 | 216.25 |
| 2012-08-24 | 44,300 | 44,300 | 43,400 | 43,500 | 170 | 217.50 |
| 2012-08-23 | 44,400 | 44,500 | 43,350 | 44,300 | 274 | 221.50 |
| 2012-08-22 | 43,000 | 44,000 | 42,750 | 43,700 | 424 | 218.50 |
| 2012-08-21 | 42,800 | 43,050 | 42,500 | 43,050 | 163 | 215.25 |
| 2012-08-20 | 43,200 | 43,400 | 42,900 | 43,000 | 149 | 215 |
| 2012-08-17 | 42,600 | 43,100 | 42,500 | 42,850 | 191 | 214.25 |
| 2012-08-16 | 42,100 | 42,500 | 42,100 | 42,300 | 102 | 211.50 |
| 2012-08-15 | 42,350 | 42,500 | 42,000 | 42,000 | 86 | 210 |
| 2012-08-14 | 42,050 | 42,550 | 42,000 | 42,450 | 183 | 212.25 |
| 2012-08-13 | 42,700 | 42,700 | 41,950 | 42,200 | 86 | 211 |
| 2012-08-10 | 42,150 | 42,450 | 41,800 | 42,450 | 257 | 212.25 |
| 2012-08-09 | 42,300 | 42,550 | 42,150 | 42,400 | 106 | 212 |
| 2012-08-08 | 42,100 | 42,750 | 42,100 | 42,500 | 113 | 212.50 |
| 2012-08-07 | 42,500 | 42,750 | 42,200 | 42,200 | 72 | 211 |
| 2012-08-06 | 42,100 | 42,450 | 42,050 | 42,450 | 142 | 212.25 |
| 2012-08-03 | 42,500 | 42,500 | 42,150 | 42,300 | 100 | 211.50 |
| 2012-08-02 | 42,500 | 43,000 | 42,500 | 42,700 | 98 | 213.50 |
| 2012-08-01 | 42,500 | 43,000 | 42,250 | 42,550 | 134 | 212.75 |
| 2012-07-31 | 43,500 | 43,700 | 43,350 | 43,450 | 123 | 217.25 |
| 2012-07-30 | 43,400 | 44,000 | 43,350 | 43,400 | 135 | 217 |
| 2012-07-27 | 42,800 | 44,000 | 42,600 | 43,300 | 115 | 216.50 |
| 2012-07-26 | 42,300 | 43,200 | 42,000 | 42,650 | 128 | 213.25 |
| 2012-07-25 | 43,850 | 44,300 | 42,100 | 42,300 | 246 | 211.50 |
| 2012-07-24 | 44,250 | 44,500 | 43,750 | 44,000 | 174 | 220 |
| 2012-07-23 | 45,500 | 45,500 | 44,600 | 44,600 | 270 | 223 |
| 2012-07-20 | 47,250 | 47,450 | 45,200 | 45,500 | 252 | 227.50 |
| 2012-07-19 | 47,150 | 47,550 | 47,000 | 47,100 | 161 | 235.50 |
| 2012-07-18 | 47,700 | 47,800 | 47,300 | 47,300 | 152 | 236.50 |
| 2012-07-17 | 48,300 | 48,800 | 47,000 | 47,800 | 293 | 239 |
| 2012-07-13 | 49,700 | 50,200 | 49,550 | 50,200 | 141 | 251 |
| 2012-07-12 | 49,850 | 50,100 | 49,700 | 49,900 | 69 | 249.50 |
| 2012-07-11 | 49,900 | 50,300 | 49,850 | 49,900 | 43 | 249.50 |
| 2012-07-10 | 50,000 | 50,300 | 49,800 | 50,100 | 112 | 250.50 |
| 2012-07-09 | 50,300 | 50,400 | 49,950 | 50,000 | 83 | 250 |
| 2012-07-06 | 50,800 | 50,800 | 50,100 | 50,100 | 55 | 250.50 |
| 2012-07-05 | 50,800 | 50,800 | 50,400 | 50,500 | 74 | 252.50 |
| 2012-07-04 | 50,800 | 50,800 | 50,400 | 50,500 | 76 | 252.50 |
| 2012-07-03 | 50,800 | 51,200 | 50,000 | 50,400 | 129 | 252 |
| 2012-07-02 | 51,200 | 51,300 | 50,400 | 50,800 | 153 | 254 |
| 2012-06-29 | 49,500 | 50,700 | 49,500 | 50,700 | 81 | 253.50 |
| 2012-06-28 | 49,950 | 50,500 | 49,700 | 49,900 | 125 | 249.50 |
| 2012-06-27 | 49,400 | 49,900 | 49,400 | 49,900 | 73 | 249.50 |
| 2012-06-26 | 50,000 | 50,200 | 49,100 | 49,550 | 264 | 247.75 |
| 2012-06-25 | 50,600 | 51,200 | 50,000 | 50,700 | 149 | 253.50 |
| 2012-06-22 | 49,950 | 50,900 | 49,050 | 50,600 | 265 | 253 |
| 2012-06-21 | 49,900 | 51,400 | 49,800 | 50,900 | 233 | 254.50 |
| 2012-06-20 | 49,400 | 50,000 | 48,950 | 50,000 | 134 | 250 |
| 2012-06-19 | 48,650 | 50,000 | 48,600 | 49,450 | 119 | 247.25 |
| 2012-06-18 | 48,000 | 49,600 | 48,000 | 48,650 | 105 | 243.25 |
| 2012-06-15 | 48,550 | 48,600 | 47,500 | 47,900 | 182 | 239.50 |
| 2012-06-14 | 49,350 | 49,350 | 48,550 | 48,550 | 36 | 242.75 |
| 2012-06-13 | 49,800 | 50,600 | 48,550 | 49,250 | 500 | 246.25 |
| 2012-06-12 | 48,100 | 49,100 | 48,100 | 49,100 | 110 | 245.50 |
| 2012-06-11 | 48,000 | 49,100 | 48,000 | 48,850 | 111 | 244.25 |
| 2012-06-08 | 49,700 | 49,850 | 48,500 | 48,500 | 163 | 242.50 |
| 2012-06-07 | 49,300 | 49,850 | 49,300 | 49,850 | 50 | 249.25 |
| 2012-06-06 | 48,100 | 49,700 | 48,100 | 49,650 | 56 | 248.25 |
| 2012-06-05 | 48,750 | 48,750 | 47,250 | 48,400 | 77 | 242 |
| 2012-06-04 | 48,350 | 49,900 | 47,000 | 47,450 | 246 | 237.25 |
| 2012-06-01 | 48,800 | 49,000 | 48,000 | 48,500 | 173 | 242.50 |
| 2012-05-31 | 49,200 | 49,400 | 48,900 | 48,900 | 151 | 244.50 |
| 2012-05-30 | 50,600 | 50,600 | 49,300 | 49,300 | 258 | 246.50 |
| 2012-05-29 | 50,900 | 51,300 | 50,100 | 51,000 | 80 | 255 |
| 2012-05-28 | 51,100 | 51,300 | 50,800 | 50,800 | 79 | 254 |
| 2012-05-25 | 53,200 | 53,200 | 51,000 | 51,100 | 219 | 255.50 |
| 2012-05-24 | 50,600 | 53,300 | 50,600 | 53,200 | 300 | 266 |
| 2012-05-23 | 53,900 | 53,900 | 52,000 | 52,000 | 374 | 260 |
| 2012-05-22 | 54,500 | 54,500 | 52,300 | 53,800 | 556 | 269 |
| 2012-05-21 | 47,600 | 51,900 | 47,600 | 50,800 | 295 | 254 |
| 2012-05-18 | 47,100 | 48,250 | 47,100 | 47,550 | 367 | 237.75 |
| 2012-05-17 | 47,000 | 48,500 | 46,800 | 47,850 | 390 | 239.25 |
| 2012-05-16 | 47,000 | 48,000 | 46,900 | 47,400 | 329 | 237 |
| 2012-05-15 | 47,650 | 48,450 | 46,500 | 47,000 | 676 | 235 |
| 2012-05-14 | 50,500 | 50,800 | 47,950 | 48,950 | 352 | 244.75 |
| 2012-05-11 | 51,200 | 51,300 | 50,400 | 50,500 | 294 | 252.50 |
| 2012-05-10 | 51,300 | 51,500 | 51,000 | 51,300 | 144 | 256.50 |
| 2012-05-09 | 51,900 | 52,000 | 51,400 | 51,600 | 166 | 258 |
| 2012-05-08 | 52,700 | 52,900 | 51,900 | 52,200 | 156 | 261 |
| 2012-05-07 | 53,000 | 53,800 | 51,500 | 52,100 | 479 | 260.50 |
| 2012-05-02 | 53,500 | 54,000 | 53,400 | 54,000 | 122 | 270 |
| 2012-05-01 | 54,000 | 54,100 | 52,800 | 53,000 | 324 | 265 |
| 2012-04-27 | 53,900 | 54,500 | 53,700 | 53,900 | 229 | 269.50 |
| 2012-04-26 | 54,800 | 54,900 | 54,000 | 54,100 | 322 | 270.50 |
| 2012-04-25 | 55,000 | 55,100 | 54,300 | 54,800 | 197 | 274 |
| 2012-04-24 | 54,800 | 55,400 | 54,000 | 54,900 | 448 | 274.50 |
| 2012-04-23 | 55,600 | 55,600 | 54,700 | 54,800 | 289 | 274 |
| 2012-04-20 | 56,000 | 56,100 | 55,300 | 55,600 | 231 | 278 |
| 2012-04-19 | 55,900 | 56,400 | 55,500 | 56,000 | 307 | 280 |
| 2012-04-18 | 54,600 | 57,000 | 54,600 | 56,500 | 1,163 | 282.50 |
| 2012-04-17 | 54,300 | 55,100 | 54,300 | 54,700 | 511 | 273.50 |
| 2012-04-16 | 54,100 | 54,300 | 53,600 | 54,100 | 273 | 270.50 |
| 2012-04-13 | 54,400 | 54,600 | 53,900 | 54,300 | 479 | 271.50 |
| 2012-04-12 | 53,300 | 53,600 | 53,200 | 53,600 | 195 | 268 |
| 2012-04-11 | 53,700 | 53,900 | 53,000 | 53,700 | 426 | 268.50 |
| 2012-04-10 | 54,000 | 54,200 | 53,900 | 54,100 | 182 | 270.50 |
| 2012-04-09 | 54,000 | 54,100 | 53,200 | 54,000 | 140 | 270 |
| 2012-04-06 | 53,800 | 54,300 | 53,700 | 54,100 | 74 | 270.50 |
| 2012-04-05 | 53,200 | 53,900 | 53,100 | 53,500 | 181 | 267.50 |
| 2012-04-04 | 54,700 | 55,000 | 54,000 | 54,000 | 330 | 270 |
| 2012-04-03 | 54,900 | 55,100 | 54,000 | 54,200 | 282 | 271 |
| 2012-04-02 | 55,300 | 55,500 | 54,500 | 55,100 | 337 | 275.50 |
| 2012-03-30 | 54,700 | 55,500 | 54,600 | 55,300 | 312 | 276.50 |
| 2012-03-29 | 54,400 | 54,700 | 54,100 | 54,700 | 156 | 273.50 |
| 2012-03-28 | 53,700 | 54,700 | 53,700 | 54,400 | 154 | 272 |
| 2012-03-27 | 53,500 | 53,800 | 53,300 | 53,600 | 136 | 268 |
| 2012-03-26 | 54,600 | 54,600 | 52,500 | 52,500 | 522 | 262.50 |
| 2012-03-23 | 54,700 | 54,700 | 54,200 | 54,400 | 289 | 272 |
| 2012-03-22 | 54,800 | 55,000 | 54,700 | 54,800 | 324 | 274 |
| 2012-03-21 | 55,000 | 55,200 | 54,800 | 55,000 | 338 | 275 |
| 2012-03-19 | 55,600 | 55,600 | 54,500 | 54,900 | 431 | 274.50 |
| 2012-03-16 | 54,600 | 55,400 | 54,500 | 55,400 | 282 | 277 |
| 2012-03-15 | 54,800 | 55,200 | 54,500 | 55,000 | 313 | 275 |
| 2012-03-14 | 55,500 | 55,900 | 54,800 | 55,000 | 708 | 275 |
| 2012-03-13 | 56,000 | 56,000 | 54,800 | 56,000 | 617 | 280 |
| 2012-03-12 | 56,400 | 56,800 | 55,700 | 56,100 | 682 | 280.50 |
| 2012-03-09 | 57,500 | 57,700 | 56,400 | 56,600 | 1,059 | 283 |
| 2012-03-08 | 56,700 | 57,500 | 55,900 | 57,500 | 1,288 | 287.50 |
| 2012-03-07 | 54,300 | 56,200 | 54,300 | 55,500 | 1,881 | 277.50 |
| 2012-03-06 | 54,400 | 54,600 | 53,500 | 54,100 | 1,300 | 270.50 |
| 2012-03-05 | 53,700 | 56,000 | 53,500 | 54,200 | 3,635 | 271 |
| 2012-03-02 | 58,000 | 58,000 | 51,200 | 52,400 | 8,674 | 262 |
| 2012-03-01 | 60,900 | 61,000 | 60,000 | 60,000 | 489 | 300 |
| 2012-02-29 | 61,600 | 61,800 | 61,000 | 61,300 | 323 | 306.50 |
| 2012-02-28 | 61,600 | 62,400 | 61,300 | 61,500 | 265 | 307.50 |
| 2012-02-27 | 62,500 | 63,000 | 61,100 | 62,900 | 353 | 314.50 |
| 2012-02-24 | 64,700 | 64,700 | 63,700 | 63,700 | 351 | 318.50 |
| 2012-02-23 | 64,000 | 64,500 | 63,700 | 64,500 | 415 | 322.50 |
| 2012-02-22 | 62,500 | 64,100 | 62,000 | 63,400 | 514 | 317 |
| 2012-02-21 | 61,100 | 62,000 | 61,000 | 62,000 | 212 | 310 |
| 2012-02-20 | 60,900 | 61,700 | 60,800 | 61,200 | 280 | 306 |
| 2012-02-17 | 61,100 | 61,100 | 60,500 | 60,900 | 182 | 304.50 |
| 2012-02-16 | 60,300 | 60,800 | 60,300 | 60,300 | 176 | 301.50 |
| 2012-02-15 | 60,100 | 60,800 | 60,100 | 60,700 | 265 | 303.50 |
| 2012-02-14 | 60,400 | 60,500 | 59,800 | 60,100 | 270 | 300.50 |
| 2012-02-13 | 60,500 | 60,700 | 60,000 | 60,100 | 460 | 300.50 |
| 2012-02-10 | 60,900 | 60,900 | 60,300 | 60,300 | 237 | 301.50 |
| 2012-02-09 | 60,900 | 61,400 | 60,400 | 60,800 | 220 | 304 |
| 2012-02-08 | 60,000 | 60,900 | 60,000 | 60,300 | 360 | 301.50 |
| 2012-02-07 | 59,900 | 60,200 | 59,900 | 59,900 | 168 | 299.50 |
| 2012-02-06 | 60,300 | 60,400 | 59,900 | 59,900 | 204 | 299.50 |
| 2012-02-03 | 59,800 | 60,600 | 59,800 | 60,300 | 223 | 301.50 |
| 2012-02-02 | 60,400 | 60,800 | 60,000 | 60,000 | 274 | 300 |
| 2012-02-01 | 60,500 | 61,000 | 60,100 | 60,200 | 245 | 301 |
| 2012-01-31 | 60,500 | 61,000 | 60,300 | 60,500 | 87 | 302.50 |
| 2012-01-30 | 60,900 | 61,100 | 60,200 | 60,600 | 199 | 303 |
| 2012-01-27 | 61,000 | 61,600 | 60,800 | 61,000 | 125 | 305 |
| 2012-01-26 | 61,300 | 61,500 | 61,000 | 61,200 | 157 | 306 |
| 2012-01-25 | 61,200 | 61,700 | 61,200 | 61,300 | 65 | 306.50 |
| 2012-01-24 | 61,600 | 61,700 | 61,100 | 61,500 | 51 | 307.50 |
| 2012-01-23 | 61,000 | 61,500 | 61,000 | 61,500 | 74 | 307.50 |
| 2012-01-20 | 60,400 | 60,900 | 60,400 | 60,900 | 108 | 304.50 |
| 2012-01-19 | 60,600 | 61,100 | 60,400 | 60,900 | 111 | 304.50 |
| 2012-01-18 | 60,300 | 60,900 | 59,800 | 60,600 | 217 | 303 |
| 2012-01-17 | 61,300 | 61,400 | 60,100 | 60,300 | 236 | 301.50 |
| 2012-01-16 | 63,800 | 63,800 | 61,200 | 61,700 | 387 | 308.50 |
| 2012-01-13 | 63,900 | 64,500 | 63,900 | 64,100 | 165 | 320.50 |
| 2012-01-12 | 64,500 | 64,700 | 64,000 | 64,600 | 65 | 323 |
| 2012-01-11 | 64,500 | 65,000 | 64,300 | 64,300 | 68 | 321.50 |
| 2012-01-10 | 64,000 | 64,400 | 64,000 | 64,400 | 135 | 322 |
| 2012-01-06 | 64,100 | 64,400 | 64,000 | 64,000 | 97 | 320 |
| 2012-01-05 | 64,800 | 64,800 | 64,200 | 64,500 | 55 | 322.50 |
| 2012-01-04 | 64,500 | 64,700 | 64,100 | 64,500 | 121 | 322.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株
