7846 (株)パイロットコーポレーション 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 | 160,800 | 161,500 | 160,000 | 161,000 | 122 | 805 |
| 2012-12-27 | 161,800 | 161,800 | 160,000 | 160,800 | 165 | 804 |
| 2012-12-26 | 158,000 | 162,700 | 157,800 | 161,900 | 512 | 809.50 |
| 2012-12-25 | 165,900 | 166,400 | 162,000 | 162,000 | 1,273 | 810 |
| 2012-12-21 | 166,900 | 168,000 | 165,500 | 165,800 | 215 | 829 |
| 2012-12-20 | 165,000 | 166,800 | 163,800 | 166,800 | 148 | 834 |
| 2012-12-19 | 164,600 | 165,000 | 163,800 | 165,000 | 138 | 825 |
| 2012-12-18 | 160,700 | 164,100 | 160,700 | 163,400 | 85 | 817 |
| 2012-12-17 | 163,000 | 165,100 | 160,000 | 160,800 | 165 | 804 |
| 2012-12-14 | 160,000 | 163,200 | 160,000 | 162,900 | 327 | 814.50 |
| 2012-12-13 | 160,000 | 160,000 | 158,700 | 159,300 | 86 | 796.50 |
| 2012-12-12 | 159,100 | 159,900 | 155,000 | 159,100 | 122 | 795.50 |
| 2012-12-11 | 157,900 | 158,700 | 157,200 | 158,200 | 89 | 791 |
| 2012-12-10 | 158,700 | 158,700 | 156,900 | 157,900 | 107 | 789.50 |
| 2012-12-07 | 157,900 | 158,300 | 157,700 | 157,800 | 51 | 789 |
| 2012-12-06 | 156,000 | 157,700 | 155,600 | 157,500 | 165 | 787.50 |
| 2012-12-05 | 154,800 | 155,500 | 153,000 | 155,500 | 122 | 777.50 |
| 2012-12-04 | 152,400 | 154,900 | 152,400 | 154,800 | 70 | 774 |
| 2012-12-03 | 153,500 | 153,800 | 153,000 | 153,400 | 83 | 767 |
| 2012-11-30 | 154,000 | 155,000 | 153,700 | 153,900 | 153 | 769.50 |
| 2012-11-29 | 153,400 | 154,100 | 153,200 | 153,800 | 99 | 769 |
| 2012-11-28 | 152,300 | 153,400 | 151,200 | 153,300 | 93 | 766.50 |
| 2012-11-27 | 148,700 | 152,200 | 148,700 | 152,200 | 187 | 761 |
| 2012-11-26 | 147,700 | 148,600 | 147,300 | 148,400 | 111 | 742 |
| 2012-11-22 | 145,700 | 146,800 | 145,700 | 146,400 | 110 | 732 |
| 2012-11-21 | 146,200 | 146,200 | 145,500 | 145,600 | 60 | 728 |
| 2012-11-20 | 146,000 | 146,100 | 144,600 | 145,100 | 91 | 725.50 |
| 2012-11-19 | 145,500 | 145,800 | 144,800 | 145,800 | 67 | 729 |
| 2012-11-16 | 143,000 | 144,800 | 143,000 | 144,800 | 54 | 724 |
| 2012-11-15 | 142,100 | 143,400 | 142,000 | 142,800 | 52 | 714 |
| 2012-11-14 | 142,300 | 142,800 | 142,000 | 142,000 | 44 | 710 |
| 2012-11-13 | 145,400 | 145,600 | 142,000 | 142,200 | 151 | 711 |
| 2012-11-12 | 143,300 | 144,600 | 142,600 | 142,600 | 41 | 713 |
| 2012-11-09 | 143,600 | 145,600 | 143,000 | 143,300 | 72 | 716.50 |
| 2012-11-08 | 144,200 | 144,600 | 144,000 | 144,000 | 26 | 720 |
| 2012-11-07 | 146,300 | 146,300 | 144,200 | 144,300 | 46 | 721.50 |
| 2012-11-06 | 145,600 | 146,000 | 144,400 | 146,000 | 29 | 730 |
| 2012-11-05 | 145,200 | 146,200 | 145,000 | 145,600 | 37 | 728 |
| 2012-11-02 | 144,200 | 145,800 | 144,200 | 145,800 | 52 | 729 |
| 2012-11-01 | 145,100 | 145,100 | 143,600 | 144,800 | 26 | 724 |
| 2012-10-31 | 143,600 | 145,300 | 143,600 | 143,600 | 70 | 718 |
| 2012-10-30 | 144,700 | 146,400 | 143,300 | 143,300 | 161 | 716.50 |
| 2012-10-29 | 145,400 | 146,800 | 144,700 | 146,200 | 66 | 731 |
| 2012-10-26 | 146,700 | 146,800 | 144,300 | 145,400 | 81 | 727 |
| 2012-10-25 | 144,400 | 146,500 | 144,400 | 146,400 | 64 | 732 |
| 2012-10-24 | 145,500 | 145,600 | 144,500 | 144,800 | 68 | 724 |
| 2012-10-23 | 145,700 | 146,900 | 144,500 | 146,200 | 57 | 731 |
| 2012-10-22 | 145,900 | 147,700 | 145,200 | 147,400 | 55 | 737 |
| 2012-10-19 | 146,000 | 147,500 | 146,000 | 146,700 | 60 | 733.50 |
| 2012-10-18 | 145,700 | 146,900 | 144,600 | 146,000 | 60 | 730 |
| 2012-10-17 | 144,900 | 145,900 | 142,600 | 145,200 | 77 | 726 |
| 2012-10-16 | 143,500 | 144,200 | 142,000 | 144,200 | 53 | 721 |
| 2012-10-15 | 142,700 | 143,300 | 141,600 | 143,300 | 37 | 716.50 |
| 2012-10-12 | 141,300 | 142,900 | 140,700 | 140,900 | 85 | 704.50 |
| 2012-10-11 | 142,200 | 142,600 | 141,100 | 141,300 | 97 | 706.50 |
| 2012-10-10 | 144,100 | 144,200 | 142,600 | 142,600 | 71 | 713 |
| 2012-10-09 | 146,900 | 147,000 | 144,000 | 144,200 | 51 | 721 |
| 2012-10-05 | 146,300 | 146,400 | 143,900 | 146,400 | 65 | 732 |
| 2012-10-04 | 144,000 | 146,600 | 143,900 | 145,600 | 42 | 728 |
| 2012-10-03 | 146,000 | 146,000 | 143,700 | 143,900 | 120 | 719.50 |
| 2012-10-02 | 147,700 | 147,700 | 146,100 | 146,300 | 23 | 731.50 |
| 2012-10-01 | 146,400 | 147,900 | 145,300 | 147,800 | 44 | 739 |
| 2012-09-28 | 148,800 | 149,000 | 146,200 | 146,800 | 84 | 734 |
| 2012-09-27 | 147,100 | 149,400 | 147,100 | 148,700 | 46 | 743.50 |
| 2012-09-26 | 147,800 | 149,300 | 146,200 | 149,100 | 107 | 745.50 |
| 2012-09-25 | 145,500 | 148,500 | 145,500 | 148,400 | 116 | 742 |
| 2012-09-24 | 146,900 | 146,900 | 145,000 | 145,500 | 62 | 727.50 |
| 2012-09-21 | 144,200 | 146,100 | 144,200 | 145,800 | 51 | 729 |
| 2012-09-20 | 145,600 | 146,700 | 143,200 | 143,400 | 68 | 717 |
| 2012-09-19 | 148,900 | 148,900 | 142,900 | 147,800 | 98 | 739 |
| 2012-09-18 | 147,000 | 148,300 | 146,700 | 148,200 | 63 | 741 |
| 2012-09-14 | 147,500 | 147,500 | 145,700 | 147,300 | 158 | 736.50 |
| 2012-09-13 | 145,800 | 145,800 | 145,000 | 145,700 | 37 | 728.50 |
| 2012-09-12 | 143,000 | 145,800 | 141,500 | 145,300 | 35 | 726.50 |
| 2012-09-11 | 143,000 | 144,700 | 141,800 | 143,000 | 48 | 715 |
| 2012-09-10 | 143,900 | 144,900 | 141,800 | 143,200 | 45 | 716 |
| 2012-09-07 | 142,900 | 143,000 | 140,500 | 141,800 | 71 | 709 |
| 2012-09-06 | 140,000 | 141,800 | 139,800 | 141,500 | 98 | 707.50 |
| 2012-09-05 | 141,000 | 142,300 | 140,700 | 140,700 | 35 | 703.50 |
| 2012-09-04 | 142,200 | 142,400 | 141,000 | 141,100 | 110 | 705.50 |
| 2012-09-03 | 143,100 | 144,000 | 142,400 | 142,400 | 67 | 712 |
| 2012-08-31 | 144,900 | 145,200 | 142,800 | 142,900 | 73 | 714.50 |
| 2012-08-30 | 146,000 | 146,000 | 145,200 | 145,200 | 15 | 726 |
| 2012-08-29 | 145,200 | 147,500 | 145,100 | 146,200 | 27 | 731 |
| 2012-08-28 | 148,200 | 148,400 | 145,000 | 145,400 | 88 | 727 |
| 2012-08-27 | 148,500 | 149,900 | 148,100 | 148,200 | 43 | 741 |
| 2012-08-24 | 150,000 | 150,000 | 148,000 | 148,000 | 58 | 740 |
| 2012-08-23 | 150,300 | 150,300 | 148,100 | 148,700 | 61 | 743.50 |
| 2012-08-22 | 151,000 | 151,000 | 149,100 | 150,300 | 37 | 751.50 |
| 2012-08-21 | 151,700 | 152,200 | 150,500 | 151,700 | 53 | 758.50 |
| 2012-08-20 | 150,100 | 150,700 | 149,300 | 150,300 | 51 | 751.50 |
| 2012-08-17 | 149,300 | 150,400 | 149,300 | 150,100 | 62 | 750.50 |
| 2012-08-16 | 148,600 | 149,700 | 148,300 | 149,300 | 87 | 746.50 |
| 2012-08-15 | 148,000 | 149,600 | 146,600 | 147,000 | 118 | 735 |
| 2012-08-14 | 148,500 | 148,800 | 147,700 | 148,700 | 47 | 743.50 |
| 2012-08-13 | 147,600 | 147,900 | 146,200 | 147,600 | 39 | 738 |
| 2012-08-10 | 146,100 | 148,500 | 146,100 | 148,500 | 50 | 742.50 |
| 2012-08-09 | 148,000 | 148,300 | 147,100 | 148,300 | 63 | 741.50 |
| 2012-08-08 | 147,900 | 148,800 | 147,000 | 148,800 | 60 | 744 |
| 2012-08-07 | 146,800 | 147,000 | 145,200 | 147,000 | 27 | 735 |
| 2012-08-06 | 145,900 | 148,900 | 143,300 | 147,300 | 80 | 736.50 |
| 2012-08-03 | 144,100 | 145,200 | 143,200 | 144,500 | 37 | 722.50 |
| 2012-08-02 | 144,700 | 145,400 | 142,400 | 145,100 | 87 | 725.50 |
| 2012-08-01 | 144,500 | 144,500 | 143,100 | 143,200 | 50 | 716 |
| 2012-07-31 | 145,600 | 148,000 | 144,500 | 145,000 | 84 | 725 |
| 2012-07-30 | 147,000 | 150,400 | 145,900 | 146,600 | 77 | 733 |
| 2012-07-27 | 148,000 | 148,900 | 145,100 | 147,000 | 61 | 735 |
| 2012-07-26 | 145,900 | 147,500 | 144,400 | 146,500 | 65 | 732.50 |
| 2012-07-25 | 142,800 | 145,500 | 142,200 | 143,600 | 114 | 718 |
| 2012-07-24 | 146,900 | 148,000 | 143,100 | 143,500 | 94 | 717.50 |
| 2012-07-23 | 144,100 | 148,000 | 142,300 | 144,300 | 109 | 721.50 |
| 2012-07-20 | 147,300 | 148,900 | 143,900 | 143,900 | 77 | 719.50 |
| 2012-07-19 | 150,100 | 150,400 | 147,500 | 147,600 | 83 | 738 |
| 2012-07-18 | 149,200 | 151,000 | 147,100 | 148,800 | 39 | 744 |
| 2012-07-17 | 148,900 | 150,000 | 147,400 | 149,200 | 49 | 746 |
| 2012-07-13 | 145,300 | 150,000 | 145,300 | 148,900 | 89 | 744.50 |
| 2012-07-12 | 146,800 | 150,400 | 145,300 | 145,300 | 112 | 726.50 |
| 2012-07-11 | 144,000 | 147,000 | 143,900 | 146,100 | 88 | 730.50 |
| 2012-07-10 | 141,800 | 146,000 | 141,800 | 144,400 | 112 | 722 |
| 2012-07-09 | 143,600 | 144,200 | 140,600 | 141,300 | 126 | 706.50 |
| 2012-07-06 | 146,900 | 147,000 | 144,700 | 144,800 | 87 | 724 |
| 2012-07-05 | 146,000 | 148,500 | 144,900 | 145,200 | 105 | 726 |
| 2012-07-04 | 147,000 | 147,700 | 146,500 | 146,700 | 61 | 733.50 |
| 2012-07-03 | 147,200 | 147,600 | 146,100 | 146,100 | 91 | 730.50 |
| 2012-07-02 | 148,100 | 149,900 | 147,200 | 147,200 | 65 | 736 |
| 2012-06-29 | 149,400 | 150,000 | 147,700 | 147,700 | 100 | 738.50 |
| 2012-06-28 | 148,000 | 150,200 | 147,100 | 149,900 | 78 | 749.50 |
| 2012-06-27 | 147,000 | 150,200 | 144,600 | 150,200 | 71 | 751 |
| 2012-06-26 | 146,200 | 149,600 | 146,200 | 147,700 | 74 | 738.50 |
| 2012-06-25 | 150,000 | 150,000 | 145,600 | 146,400 | 47 | 732 |
| 2012-06-22 | 146,300 | 149,600 | 143,800 | 149,600 | 46 | 748 |
| 2012-06-21 | 144,400 | 148,000 | 143,500 | 148,000 | 47 | 740 |
| 2012-06-20 | 141,300 | 144,300 | 141,300 | 143,700 | 43 | 718.50 |
| 2012-06-19 | 141,000 | 142,500 | 140,200 | 140,800 | 64 | 704 |
| 2012-06-18 | 142,500 | 143,500 | 141,000 | 141,100 | 60 | 705.50 |
| 2012-06-15 | 142,500 | 142,500 | 141,100 | 141,700 | 80 | 708.50 |
| 2012-06-14 | 141,700 | 142,500 | 141,500 | 142,000 | 39 | 710 |
| 2012-06-13 | 143,300 | 143,300 | 141,800 | 142,100 | 28 | 710.50 |
| 2012-06-12 | 142,300 | 143,600 | 141,800 | 143,300 | 62 | 716.50 |
| 2012-06-11 | 142,300 | 145,500 | 142,300 | 143,300 | 69 | 716.50 |
| 2012-06-08 | 145,300 | 145,600 | 142,200 | 144,400 | 214 | 722 |
| 2012-06-07 | 145,900 | 146,300 | 142,400 | 146,300 | 58 | 731.50 |
| 2012-06-06 | 144,200 | 145,000 | 144,100 | 145,000 | 55 | 725 |
| 2012-06-05 | 141,500 | 143,900 | 141,100 | 143,800 | 65 | 719 |
| 2012-06-04 | 142,000 | 142,100 | 141,300 | 142,100 | 69 | 710.50 |
| 2012-06-01 | 143,100 | 144,700 | 141,400 | 144,700 | 56 | 723.50 |
| 2012-05-31 | 142,300 | 144,900 | 142,300 | 143,800 | 47 | 719 |
| 2012-05-30 | 144,700 | 144,700 | 142,700 | 144,700 | 71 | 723.50 |
| 2012-05-29 | 143,900 | 147,700 | 141,800 | 147,700 | 61 | 738.50 |
| 2012-05-28 | 142,800 | 145,400 | 141,700 | 143,000 | 38 | 715 |
| 2012-05-25 | 148,600 | 148,600 | 142,500 | 142,800 | 40 | 714 |
| 2012-05-24 | 144,400 | 145,900 | 143,600 | 145,600 | 57 | 728 |
| 2012-05-23 | 143,000 | 146,100 | 142,000 | 143,500 | 88 | 717.50 |
| 2012-05-22 | 142,100 | 144,000 | 141,500 | 142,800 | 40 | 714 |
| 2012-05-21 | 141,000 | 144,000 | 141,000 | 142,100 | 44 | 710.50 |
| 2012-05-18 | 144,800 | 146,000 | 140,000 | 141,500 | 113 | 707.50 |
| 2012-05-17 | 147,000 | 147,000 | 145,100 | 145,700 | 61 | 728.50 |
| 2012-05-16 | 148,800 | 148,800 | 147,000 | 147,000 | 55 | 735 |
| 2012-05-15 | 150,000 | 150,000 | 148,000 | 149,600 | 65 | 748 |
| 2012-05-14 | 149,500 | 150,100 | 149,200 | 149,200 | 52 | 746 |
| 2012-05-11 | 150,900 | 155,000 | 149,400 | 149,500 | 126 | 747.50 |
| 2012-05-10 | 150,600 | 152,800 | 150,200 | 151,700 | 44 | 758.50 |
| 2012-05-09 | 151,600 | 152,900 | 150,800 | 151,000 | 47 | 755 |
| 2012-05-08 | 153,200 | 153,700 | 151,500 | 152,400 | 32 | 762 |
| 2012-05-07 | 152,000 | 152,600 | 151,500 | 152,600 | 33 | 763 |
| 2012-05-02 | 152,100 | 154,800 | 152,100 | 154,500 | 64 | 772.50 |
| 2012-05-01 | 154,500 | 155,900 | 152,900 | 153,000 | 50 | 765 |
| 2012-04-27 | 155,300 | 156,000 | 153,100 | 154,100 | 59 | 770.50 |
| 2012-04-26 | 156,500 | 156,700 | 155,000 | 156,600 | 78 | 783 |
| 2012-04-25 | 153,700 | 156,000 | 152,600 | 155,900 | 55 | 779.50 |
| 2012-04-24 | 152,200 | 156,200 | 152,100 | 152,500 | 44 | 762.50 |
| 2012-04-23 | 154,000 | 155,100 | 153,100 | 153,700 | 41 | 768.50 |
| 2012-04-20 | 154,700 | 156,700 | 154,700 | 155,400 | 34 | 777 |
| 2012-04-19 | 154,200 | 157,100 | 154,200 | 154,400 | 71 | 772 |
| 2012-04-18 | 152,900 | 158,800 | 152,900 | 157,300 | 144 | 786.50 |
| 2012-04-17 | 150,800 | 153,900 | 150,500 | 153,100 | 68 | 765.50 |
| 2012-04-16 | 150,600 | 152,600 | 150,200 | 151,200 | 111 | 756 |
| 2012-04-13 | 153,400 | 155,200 | 150,000 | 150,300 | 214 | 751.50 |
| 2012-04-12 | 154,000 | 154,200 | 153,100 | 153,400 | 64 | 767 |
| 2012-04-11 | 153,900 | 153,900 | 153,000 | 153,500 | 73 | 767.50 |
| 2012-04-10 | 158,200 | 158,200 | 155,200 | 155,300 | 84 | 776.50 |
| 2012-04-09 | 158,000 | 160,000 | 158,000 | 158,200 | 76 | 791 |
| 2012-04-06 | 158,000 | 159,100 | 157,300 | 159,100 | 92 | 795.50 |
| 2012-04-05 | 158,000 | 159,600 | 158,000 | 159,000 | 77 | 795 |
| 2012-04-04 | 159,000 | 159,600 | 155,800 | 158,100 | 196 | 790.50 |
| 2012-04-03 | 159,500 | 159,500 | 157,100 | 159,000 | 121 | 795 |
| 2012-04-02 | 159,000 | 160,000 | 159,000 | 159,600 | 147 | 798 |
| 2012-03-30 | 158,400 | 159,500 | 158,400 | 158,600 | 91 | 793 |
| 2012-03-29 | 157,600 | 159,000 | 157,600 | 158,500 | 74 | 792.50 |
| 2012-03-28 | 158,800 | 159,100 | 157,000 | 158,900 | 132 | 794.50 |
| 2012-03-27 | 157,000 | 159,000 | 156,900 | 158,800 | 180 | 794 |
| 2012-03-26 | 157,000 | 158,800 | 155,600 | 157,400 | 183 | 787 |
| 2012-03-23 | 156,600 | 158,900 | 156,100 | 158,900 | 207 | 794.50 |
| 2012-03-22 | 157,000 | 157,600 | 154,500 | 156,800 | 95 | 784 |
| 2012-03-21 | 157,000 | 157,800 | 154,000 | 154,300 | 213 | 771.50 |
| 2012-03-19 | 156,000 | 157,100 | 156,000 | 156,700 | 32 | 783.50 |
| 2012-03-16 | 156,400 | 157,700 | 156,400 | 156,700 | 63 | 783.50 |
| 2012-03-15 | 156,100 | 157,600 | 156,100 | 156,300 | 66 | 781.50 |
| 2012-03-14 | 155,100 | 157,800 | 155,000 | 155,000 | 147 | 775 |
| 2012-03-13 | 154,200 | 155,500 | 154,200 | 155,000 | 89 | 775 |
| 2012-03-12 | 154,800 | 154,900 | 154,000 | 154,200 | 46 | 771 |
| 2012-03-09 | 154,000 | 155,500 | 154,000 | 155,500 | 297 | 777.50 |
| 2012-03-08 | 155,500 | 155,500 | 154,700 | 154,700 | 38 | 773.50 |
| 2012-03-07 | 153,900 | 155,400 | 152,900 | 155,400 | 159 | 777 |
| 2012-03-06 | 154,000 | 155,900 | 152,600 | 153,100 | 228 | 765.50 |
| 2012-03-05 | 156,300 | 156,800 | 154,000 | 154,100 | 111 | 770.50 |
| 2012-03-02 | 155,500 | 156,900 | 155,400 | 156,300 | 65 | 781.50 |
| 2012-03-01 | 156,600 | 157,500 | 153,000 | 153,200 | 91 | 766 |
| 2012-02-29 | 155,800 | 156,800 | 154,700 | 156,500 | 139 | 782.50 |
| 2012-02-28 | 153,800 | 155,900 | 152,500 | 152,600 | 135 | 763 |
| 2012-02-27 | 154,500 | 154,500 | 152,300 | 153,700 | 64 | 768.50 |
| 2012-02-24 | 154,500 | 154,500 | 152,100 | 152,300 | 75 | 761.50 |
| 2012-02-23 | 152,800 | 153,900 | 151,000 | 152,100 | 168 | 760.50 |
| 2012-02-22 | 152,000 | 153,000 | 151,900 | 152,100 | 132 | 760.50 |
| 2012-02-21 | 151,700 | 152,900 | 151,600 | 151,900 | 49 | 759.50 |
| 2012-02-20 | 154,600 | 154,600 | 151,600 | 151,600 | 66 | 758 |
| 2012-02-17 | 154,500 | 154,500 | 153,400 | 153,400 | 74 | 767 |
| 2012-02-16 | 155,600 | 155,600 | 153,500 | 153,500 | 73 | 767.50 |
| 2012-02-15 | 154,200 | 158,900 | 153,900 | 158,000 | 154 | 790 |
| 2012-02-14 | 153,000 | 156,000 | 152,700 | 156,000 | 87 | 780 |
| 2012-02-13 | 153,000 | 154,300 | 152,400 | 153,200 | 33 | 766 |
| 2012-02-10 | 155,000 | 155,000 | 152,200 | 152,200 | 29 | 761 |
| 2012-02-09 | 154,600 | 156,300 | 152,100 | 154,400 | 79 | 772 |
| 2012-02-08 | 154,600 | 154,600 | 152,600 | 154,600 | 65 | 773 |
| 2012-02-07 | 153,500 | 154,000 | 153,300 | 153,300 | 33 | 766.50 |
| 2012-02-06 | 154,300 | 154,400 | 152,100 | 153,300 | 26 | 766.50 |
| 2012-02-03 | 154,900 | 155,200 | 154,000 | 154,300 | 58 | 771.50 |
| 2012-02-02 | 153,200 | 156,000 | 153,200 | 155,400 | 91 | 777 |
| 2012-02-01 | 152,000 | 153,300 | 151,400 | 153,200 | 103 | 766 |
| 2012-01-31 | 151,900 | 152,800 | 151,000 | 151,000 | 35 | 755 |
| 2012-01-30 | 152,500 | 152,800 | 151,500 | 151,800 | 38 | 759 |
| 2012-01-27 | 153,600 | 153,600 | 151,600 | 151,600 | 47 | 758 |
| 2012-01-26 | 154,000 | 154,000 | 151,200 | 153,000 | 44 | 765 |
| 2012-01-25 | 150,300 | 154,100 | 149,900 | 154,000 | 137 | 770 |
| 2012-01-24 | 152,900 | 155,000 | 150,200 | 150,200 | 73 | 751 |
| 2012-01-23 | 153,800 | 155,000 | 153,000 | 155,000 | 132 | 775 |
| 2012-01-20 | 152,500 | 154,000 | 151,300 | 153,800 | 122 | 769 |
| 2012-01-19 | 150,400 | 152,700 | 150,400 | 151,000 | 88 | 755 |
| 2012-01-18 | 152,000 | 153,100 | 150,000 | 150,400 | 67 | 752 |
| 2012-01-17 | 152,200 | 153,100 | 150,800 | 153,100 | 66 | 765.50 |
| 2012-01-16 | 149,700 | 152,600 | 149,600 | 152,600 | 62 | 763 |
| 2012-01-13 | 152,700 | 153,600 | 150,900 | 152,400 | 136 | 762 |
| 2012-01-12 | 150,000 | 151,900 | 149,600 | 151,500 | 128 | 757.50 |
| 2012-01-11 | 149,000 | 150,200 | 149,000 | 149,300 | 160 | 746.50 |
| 2012-01-10 | 153,500 | 153,500 | 151,500 | 151,500 | 151 | 757.50 |
| 2012-01-06 | 151,600 | 152,900 | 151,000 | 151,200 | 32 | 756 |
| 2012-01-05 | 150,700 | 152,300 | 150,700 | 151,600 | 50 | 758 |
| 2012-01-04 | 152,000 | 153,900 | 149,200 | 152,300 | 137 | 761.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
