8473 SBIホールディングス(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 | 774 | 774 | 746 | 762 | 2,564,700 | 762 |
| 2012-12-27 | 767 | 787 | 753 | 762 | 4,927,900 | 762 |
| 2012-12-26 | 695 | 746 | 695 | 739 | 5,034,200 | 739 |
| 2012-12-25 | 686 | 694 | 680 | 687 | 2,025,900 | 687 |
| 2012-12-21 | 703 | 709 | 656 | 666 | 4,485,400 | 666 |
| 2012-12-20 | 699 | 707 | 686 | 690 | 3,970,600 | 690 |
| 2012-12-19 | 695 | 704 | 688 | 701 | 4,550,000 | 701 |
| 2012-12-18 | 665 | 687 | 662 | 680 | 3,596,800 | 680 |
| 2012-12-17 | 673 | 673 | 658 | 663 | 2,399,500 | 663 |
| 2012-12-14 | 655 | 662 | 651 | 657 | 2,717,900 | 657 |
| 2012-12-13 | 646 | 678 | 646 | 667 | 2,828,100 | 667 |
| 2012-12-12 | 638 | 645 | 637 | 640 | 970,700 | 640 |
| 2012-12-11 | 630 | 634 | 622 | 633 | 847,400 | 633 |
| 2012-12-10 | 655 | 656 | 633 | 635 | 1,382,900 | 635 |
| 2012-12-07 | 653 | 660 | 642 | 656 | 2,502,400 | 656 |
| 2012-12-06 | 624 | 654 | 621 | 653 | 4,058,000 | 653 |
| 2012-12-05 | 606 | 622 | 605 | 611 | 1,289,600 | 611 |
| 2012-12-04 | 610 | 616 | 603 | 613 | 1,950,700 | 613 |
| 2012-12-03 | 618 | 623 | 613 | 615 | 1,264,900 | 615 |
| 2012-11-30 | 627 | 629 | 614 | 615 | 1,698,100 | 615 |
| 2012-11-29 | 619 | 627 | 616 | 622 | 2,074,900 | 622 |
| 2012-11-28 | 632 | 635 | 609 | 611 | 1,955,400 | 611 |
| 2012-11-27 | 633 | 642 | 626 | 638 | 1,601,500 | 638 |
| 2012-11-26 | 650 | 654 | 635 | 638 | 2,189,600 | 638 |
| 2012-11-22 | 648 | 648 | 637 | 644 | 1,555,100 | 644 |
| 2012-11-21 | 642 | 652 | 631 | 638 | 1,874,700 | 638 |
| 2012-11-20 | 645 | 646 | 626 | 635 | 2,266,000 | 635 |
| 2012-11-19 | 658 | 663 | 645 | 648 | 2,497,000 | 648 |
| 2012-11-16 | 638 | 652 | 630 | 648 | 2,613,000 | 648 |
| 2012-11-15 | 608 | 633 | 598 | 632 | 3,241,900 | 632 |
| 2012-11-14 | 583 | 606 | 580 | 599 | 2,081,800 | 599 |
| 2012-11-13 | 581 | 587 | 567 | 584 | 2,241,000 | 584 |
| 2012-11-12 | 570 | 581 | 570 | 574 | 2,000,700 | 574 |
| 2012-11-09 | 573 | 595 | 566 | 589 | 3,011,200 | 589 |
| 2012-11-08 | 606 | 627 | 596 | 603 | 2,531,300 | 603 |
| 2012-11-07 | 628 | 631 | 612 | 622 | 2,443,700 | 622 |
| 2012-11-06 | 640 | 640 | 603 | 615 | 3,864,700 | 615 |
| 2012-11-05 | 664 | 671 | 643 | 646 | 4,206,600 | 646 |
| 2012-11-02 | 608 | 647 | 604 | 645 | 6,867,300 | 645 |
| 2012-11-01 | 563 | 655 | 563 | 602 | 5,827,400 | 602 |
| 2012-10-31 | 560 | 563 | 553 | 558 | 1,915,300 | 558 |
| 2012-10-30 | 551 | 564 | 542 | 552 | 4,060,300 | 552 |
| 2012-10-29 | 565 | 576 | 554 | 557 | 2,452,800 | 557 |
| 2012-10-26 | 565 | 571 | 553 | 564 | 2,792,000 | 564 |
| 2012-10-25 | 557 | 562 | 552 | 561 | 1,207,700 | 561 |
| 2012-10-24 | 548 | 564 | 545 | 552 | 1,986,400 | 552 |
| 2012-10-23 | 573 | 574 | 560 | 562 | 1,963,000 | 562 |
| 2012-10-22 | 551 | 568 | 550 | 564 | 1,636,600 | 564 |
| 2012-10-19 | 557 | 565 | 551 | 565 | 1,826,300 | 565 |
| 2012-10-18 | 558 | 562 | 547 | 561 | 2,292,900 | 561 |
| 2012-10-17 | 546 | 558 | 540 | 558 | 3,121,000 | 558 |
| 2012-10-16 | 520 | 546 | 519 | 545 | 3,203,400 | 545 |
| 2012-10-15 | 514 | 518 | 509 | 515 | 1,831,800 | 515 |
| 2012-10-12 | 491 | 522 | 491 | 520 | 3,308,300 | 520 |
| 2012-10-11 | 479 | 497 | 475 | 488 | 3,110,800 | 488 |
| 2012-10-10 | 488 | 493 | 479 | 483 | 3,261,500 | 483 |
| 2012-10-09 | 503 | 511 | 494 | 496 | 2,667,700 | 496 |
| 2012-10-05 | 495 | 505 | 493 | 502 | 2,374,600 | 502 |
| 2012-10-04 | 483 | 502 | 480 | 499 | 2,009,000 | 499 |
| 2012-10-03 | 483 | 492 | 481 | 484 | 1,676,700 | 484 |
| 2012-10-02 | 492 | 494 | 481 | 482 | 2,129,900 | 482 |
| 2012-10-01 | 495 | 496 | 487 | 491 | 1,666,500 | 491 |
| 2012-09-28 | 520 | 522 | 499 | 503 | 2,598,700 | 503 |
| 2012-09-27 | 496 | 519 | 491 | 519 | 3,320,500 | 519 |
| 2012-09-26 | 489 | 508 | 486 | 496 | 1,486,200 | 496 |
| 2012-09-25 | 4,620 | 4,960 | 4,615 | 4,955 | 233,194 | 495.50 |
| 2012-09-24 | 4,770 | 4,905 | 4,770 | 4,825 | 141,537 | 482.50 |
| 2012-09-21 | 4,855 | 4,900 | 4,840 | 4,890 | 204,323 | 489 |
| 2012-09-20 | 5,090 | 5,090 | 4,905 | 4,915 | 209,436 | 491.50 |
| 2012-09-19 | 5,080 | 5,250 | 5,060 | 5,140 | 231,608 | 514 |
| 2012-09-18 | 5,090 | 5,110 | 5,020 | 5,090 | 194,995 | 509 |
| 2012-09-14 | 4,995 | 5,130 | 4,950 | 5,090 | 206,588 | 509 |
| 2012-09-13 | 4,930 | 4,940 | 4,865 | 4,890 | 138,496 | 489 |
| 2012-09-12 | 4,855 | 4,935 | 4,850 | 4,910 | 136,820 | 491 |
| 2012-09-11 | 4,870 | 4,935 | 4,790 | 4,850 | 162,575 | 485 |
| 2012-09-10 | 4,870 | 4,970 | 4,810 | 4,930 | 153,188 | 493 |
| 2012-09-07 | 4,770 | 4,875 | 4,705 | 4,875 | 274,498 | 487.50 |
| 2012-09-06 | 4,630 | 4,675 | 4,555 | 4,640 | 189,881 | 464 |
| 2012-09-05 | 4,690 | 4,695 | 4,585 | 4,630 | 248,566 | 463 |
| 2012-09-04 | 4,775 | 4,820 | 4,710 | 4,715 | 191,987 | 471.50 |
| 2012-09-03 | 4,775 | 4,850 | 4,715 | 4,760 | 185,650 | 476 |
| 2012-08-31 | 4,815 | 4,850 | 4,760 | 4,765 | 314,475 | 476.50 |
| 2012-08-30 | 5,000 | 5,010 | 4,850 | 4,850 | 207,977 | 485 |
| 2012-08-29 | 4,905 | 5,050 | 4,905 | 5,030 | 151,509 | 503 |
| 2012-08-28 | 5,030 | 5,060 | 4,920 | 4,940 | 168,184 | 494 |
| 2012-08-27 | 5,100 | 5,110 | 5,030 | 5,040 | 102,450 | 504 |
| 2012-08-24 | 5,010 | 5,090 | 5,000 | 5,060 | 131,054 | 506 |
| 2012-08-23 | 5,060 | 5,110 | 5,010 | 5,070 | 194,317 | 507 |
| 2012-08-22 | 5,130 | 5,160 | 5,080 | 5,090 | 205,089 | 509 |
| 2012-08-21 | 5,330 | 5,330 | 5,080 | 5,110 | 460,034 | 511 |
| 2012-08-20 | 5,460 | 5,480 | 5,320 | 5,340 | 181,120 | 534 |
| 2012-08-17 | 5,340 | 5,480 | 5,320 | 5,450 | 198,483 | 545 |
| 2012-08-16 | 5,260 | 5,310 | 5,230 | 5,310 | 155,055 | 531 |
| 2012-08-15 | 5,270 | 5,290 | 5,210 | 5,250 | 114,696 | 525 |
| 2012-08-14 | 5,270 | 5,270 | 5,200 | 5,250 | 94,826 | 525 |
| 2012-08-13 | 5,250 | 5,300 | 5,210 | 5,250 | 101,797 | 525 |
| 2012-08-10 | 5,250 | 5,280 | 5,180 | 5,240 | 100,143 | 524 |
| 2012-08-09 | 5,230 | 5,280 | 5,190 | 5,260 | 131,652 | 526 |
| 2012-08-08 | 5,270 | 5,350 | 5,210 | 5,260 | 118,560 | 526 |
| 2012-08-07 | 5,130 | 5,240 | 5,090 | 5,230 | 112,357 | 523 |
| 2012-08-06 | 5,290 | 5,300 | 5,170 | 5,170 | 128,350 | 517 |
| 2012-08-03 | 5,200 | 5,230 | 5,150 | 5,200 | 123,781 | 520 |
| 2012-08-02 | 5,250 | 5,330 | 5,250 | 5,290 | 128,566 | 529 |
| 2012-08-01 | 5,250 | 5,260 | 5,180 | 5,230 | 114,201 | 523 |
| 2012-07-31 | 5,310 | 5,360 | 5,220 | 5,350 | 163,847 | 535 |
| 2012-07-30 | 5,350 | 5,390 | 5,280 | 5,340 | 185,403 | 534 |
| 2012-07-27 | 5,130 | 5,260 | 5,080 | 5,250 | 201,944 | 525 |
| 2012-07-26 | 4,840 | 5,090 | 4,835 | 5,030 | 207,975 | 503 |
| 2012-07-25 | 4,945 | 4,955 | 4,810 | 4,835 | 193,361 | 483.50 |
| 2012-07-24 | 4,950 | 5,000 | 4,925 | 4,975 | 170,876 | 497.50 |
| 2012-07-23 | 5,030 | 5,040 | 4,935 | 4,940 | 189,353 | 494 |
| 2012-07-20 | 5,290 | 5,300 | 5,100 | 5,120 | 210,333 | 512 |
| 2012-07-19 | 5,230 | 5,330 | 5,230 | 5,300 | 152,288 | 530 |
| 2012-07-18 | 5,280 | 5,310 | 5,170 | 5,200 | 161,164 | 520 |
| 2012-07-17 | 5,300 | 5,320 | 5,180 | 5,210 | 179,425 | 521 |
| 2012-07-13 | 5,290 | 5,330 | 5,260 | 5,280 | 134,333 | 528 |
| 2012-07-12 | 5,370 | 5,390 | 5,250 | 5,300 | 218,087 | 530 |
| 2012-07-11 | 5,380 | 5,400 | 5,330 | 5,360 | 144,117 | 536 |
| 2012-07-10 | 5,590 | 5,620 | 5,380 | 5,400 | 227,083 | 540 |
| 2012-07-09 | 5,790 | 5,800 | 5,580 | 5,590 | 170,538 | 559 |
| 2012-07-06 | 5,830 | 5,920 | 5,820 | 5,870 | 153,941 | 587 |
| 2012-07-05 | 5,900 | 5,910 | 5,820 | 5,860 | 119,209 | 586 |
| 2012-07-04 | 5,880 | 5,920 | 5,850 | 5,880 | 135,371 | 588 |
| 2012-07-03 | 5,810 | 5,910 | 5,810 | 5,850 | 122,763 | 585 |
| 2012-07-02 | 6,000 | 6,000 | 5,820 | 5,820 | 165,807 | 582 |
| 2012-06-29 | 5,790 | 5,910 | 5,760 | 5,850 | 164,567 | 585 |
| 2012-06-28 | 5,760 | 5,820 | 5,720 | 5,800 | 151,587 | 580 |
| 2012-06-27 | 5,530 | 5,700 | 5,530 | 5,700 | 136,600 | 570 |
| 2012-06-26 | 5,610 | 5,660 | 5,520 | 5,540 | 170,897 | 554 |
| 2012-06-25 | 5,880 | 5,880 | 5,670 | 5,680 | 129,570 | 568 |
| 2012-06-22 | 5,700 | 5,810 | 5,680 | 5,780 | 152,373 | 578 |
| 2012-06-21 | 5,820 | 5,920 | 5,770 | 5,830 | 241,832 | 583 |
| 2012-06-20 | 5,690 | 5,790 | 5,670 | 5,790 | 207,821 | 579 |
| 2012-06-19 | 5,620 | 5,690 | 5,600 | 5,630 | 156,810 | 563 |
| 2012-06-18 | 5,700 | 5,760 | 5,650 | 5,700 | 258,049 | 570 |
| 2012-06-15 | 5,430 | 5,490 | 5,380 | 5,450 | 195,394 | 545 |
| 2012-06-14 | 5,400 | 5,470 | 5,370 | 5,420 | 136,319 | 542 |
| 2012-06-13 | 5,410 | 5,480 | 5,320 | 5,450 | 244,207 | 545 |
| 2012-06-12 | 5,260 | 5,410 | 5,260 | 5,400 | 214,679 | 540 |
| 2012-06-11 | 5,420 | 5,480 | 5,320 | 5,460 | 264,587 | 546 |
| 2012-06-08 | 5,440 | 5,440 | 5,210 | 5,280 | 278,255 | 528 |
| 2012-06-07 | 5,390 | 5,440 | 5,330 | 5,430 | 327,079 | 543 |
| 2012-06-06 | 5,140 | 5,280 | 5,080 | 5,230 | 273,897 | 523 |
| 2012-06-05 | 4,810 | 5,100 | 4,800 | 5,080 | 347,344 | 508 |
| 2012-06-04 | 4,800 | 4,815 | 4,715 | 4,760 | 368,266 | 476 |
| 2012-06-01 | 5,040 | 5,070 | 4,925 | 4,955 | 525,381 | 495.50 |
| 2012-05-31 | 5,200 | 5,220 | 5,080 | 5,110 | 457,025 | 511 |
| 2012-05-30 | 5,590 | 5,590 | 5,250 | 5,300 | 341,898 | 530 |
| 2012-05-29 | 5,400 | 5,530 | 5,280 | 5,520 | 407,902 | 552 |
| 2012-05-28 | 5,250 | 5,440 | 5,160 | 5,410 | 411,956 | 541 |
| 2012-05-25 | 5,510 | 5,580 | 5,310 | 5,330 | 387,783 | 533 |
| 2012-05-24 | 5,490 | 5,490 | 5,320 | 5,450 | 415,654 | 545 |
| 2012-05-23 | 5,500 | 5,680 | 5,390 | 5,420 | 615,702 | 542 |
| 2012-05-22 | 5,300 | 5,390 | 5,300 | 5,320 | 276,519 | 532 |
| 2012-05-21 | 5,280 | 5,320 | 5,150 | 5,190 | 398,635 | 519 |
| 2012-05-18 | 5,450 | 5,460 | 5,310 | 5,330 | 290,115 | 533 |
| 2012-05-17 | 5,420 | 5,710 | 5,410 | 5,630 | 271,661 | 563 |
| 2012-05-16 | 5,450 | 5,540 | 5,360 | 5,420 | 182,955 | 542 |
| 2012-05-15 | 5,540 | 5,560 | 5,430 | 5,450 | 269,270 | 545 |
| 2012-05-14 | 5,630 | 5,800 | 5,630 | 5,660 | 170,276 | 566 |
| 2012-05-11 | 5,800 | 5,880 | 5,620 | 5,650 | 259,570 | 565 |
| 2012-05-10 | 5,810 | 5,940 | 5,770 | 5,830 | 207,835 | 583 |
| 2012-05-09 | 5,900 | 5,930 | 5,820 | 5,830 | 199,208 | 583 |
| 2012-05-08 | 6,050 | 6,080 | 5,920 | 6,000 | 183,826 | 600 |
| 2012-05-07 | 6,080 | 6,110 | 5,960 | 5,980 | 259,373 | 598 |
| 2012-05-02 | 6,310 | 6,350 | 6,180 | 6,270 | 161,443 | 627 |
| 2012-05-01 | 6,480 | 6,490 | 6,200 | 6,220 | 253,870 | 622 |
| 2012-04-27 | 6,680 | 6,740 | 6,450 | 6,500 | 281,509 | 650 |
| 2012-04-26 | 6,700 | 6,740 | 6,560 | 6,610 | 246,715 | 661 |
| 2012-04-25 | 6,770 | 6,800 | 6,670 | 6,710 | 106,378 | 671 |
| 2012-04-24 | 6,660 | 6,800 | 6,640 | 6,670 | 166,490 | 667 |
| 2012-04-23 | 6,780 | 6,940 | 6,740 | 6,760 | 166,467 | 676 |
| 2012-04-20 | 6,810 | 6,830 | 6,730 | 6,780 | 181,797 | 678 |
| 2012-04-19 | 6,800 | 6,880 | 6,730 | 6,760 | 189,879 | 676 |
| 2012-04-18 | 6,980 | 6,980 | 6,720 | 6,800 | 309,476 | 680 |
| 2012-04-17 | 6,800 | 6,930 | 6,760 | 6,790 | 177,346 | 679 |
| 2012-04-16 | 7,090 | 7,090 | 6,840 | 6,860 | 244,172 | 686 |
| 2012-04-13 | 7,190 | 7,270 | 7,120 | 7,240 | 197,980 | 724 |
| 2012-04-12 | 7,110 | 7,150 | 6,930 | 7,060 | 184,360 | 706 |
| 2012-04-11 | 6,930 | 7,150 | 6,860 | 7,110 | 307,923 | 711 |
| 2012-04-10 | 7,230 | 7,450 | 7,150 | 7,170 | 167,776 | 717 |
| 2012-04-09 | 7,200 | 7,300 | 7,150 | 7,200 | 168,696 | 720 |
| 2012-04-06 | 7,510 | 7,580 | 7,350 | 7,370 | 218,542 | 737 |
| 2012-04-05 | 7,530 | 7,590 | 7,410 | 7,540 | 238,425 | 754 |
| 2012-04-04 | 7,860 | 7,920 | 7,620 | 7,640 | 242,064 | 764 |
| 2012-04-03 | 8,050 | 8,100 | 7,820 | 7,840 | 188,580 | 784 |
| 2012-04-02 | 7,900 | 8,100 | 7,890 | 8,060 | 257,962 | 806 |
| 2012-03-30 | 7,990 | 7,990 | 7,780 | 7,810 | 170,593 | 781 |
| 2012-03-29 | 7,980 | 8,040 | 7,860 | 7,920 | 148,101 | 792 |
| 2012-03-28 | 7,850 | 8,010 | 7,760 | 7,970 | 200,138 | 797 |
| 2012-03-27 | 7,780 | 7,900 | 7,760 | 7,890 | 176,331 | 789 |
| 2012-03-26 | 7,770 | 7,830 | 7,540 | 7,630 | 252,003 | 763 |
| 2012-03-23 | 7,860 | 7,880 | 7,780 | 7,780 | 183,069 | 778 |
| 2012-03-22 | 7,820 | 8,070 | 7,800 | 7,980 | 215,005 | 798 |
| 2012-03-21 | 8,040 | 8,140 | 7,880 | 7,910 | 249,248 | 791 |
| 2012-03-19 | 8,190 | 8,250 | 8,060 | 8,090 | 405,626 | 809 |
| 2012-03-16 | 7,960 | 8,340 | 7,940 | 8,330 | 396,115 | 833 |
| 2012-03-15 | 8,070 | 8,110 | 7,880 | 7,980 | 297,760 | 798 |
| 2012-03-14 | 8,130 | 8,190 | 8,010 | 8,030 | 270,183 | 803 |
| 2012-03-13 | 7,970 | 8,070 | 7,870 | 7,890 | 264,221 | 789 |
| 2012-03-12 | 8,130 | 8,150 | 7,960 | 7,990 | 259,919 | 799 |
| 2012-03-09 | 7,950 | 8,060 | 7,850 | 7,940 | 308,758 | 794 |
| 2012-03-08 | 7,690 | 7,810 | 7,610 | 7,810 | 279,795 | 781 |
| 2012-03-07 | 7,400 | 7,620 | 7,360 | 7,600 | 239,587 | 760 |
| 2012-03-06 | 7,630 | 7,760 | 7,480 | 7,600 | 341,263 | 760 |
| 2012-03-05 | 7,850 | 7,930 | 7,570 | 7,630 | 328,863 | 763 |
| 2012-03-02 | 7,820 | 7,950 | 7,690 | 7,930 | 313,049 | 793 |
| 2012-03-01 | 7,900 | 7,990 | 7,570 | 7,670 | 394,899 | 767 |
| 2012-02-29 | 8,190 | 8,190 | 7,800 | 7,850 | 366,597 | 785 |
| 2012-02-28 | 7,700 | 8,050 | 7,630 | 8,040 | 356,732 | 804 |
| 2012-02-27 | 7,960 | 8,270 | 7,910 | 7,940 | 475,963 | 794 |
| 2012-02-24 | 7,780 | 7,950 | 7,730 | 7,860 | 340,090 | 786 |
| 2012-02-23 | 7,450 | 7,800 | 7,360 | 7,750 | 431,807 | 775 |
| 2012-02-22 | 7,010 | 7,410 | 7,000 | 7,390 | 303,475 | 739 |
| 2012-02-21 | 7,110 | 7,180 | 6,970 | 7,010 | 219,239 | 701 |
| 2012-02-20 | 6,960 | 7,130 | 6,960 | 7,090 | 272,755 | 709 |
| 2012-02-17 | 7,010 | 7,060 | 6,830 | 6,840 | 270,137 | 684 |
| 2012-02-16 | 6,810 | 6,960 | 6,740 | 6,810 | 247,813 | 681 |
| 2012-02-15 | 6,820 | 6,960 | 6,760 | 6,900 | 328,801 | 690 |
| 2012-02-14 | 6,550 | 6,740 | 6,460 | 6,740 | 267,736 | 674 |
| 2012-02-13 | 6,440 | 6,580 | 6,410 | 6,540 | 130,151 | 654 |
| 2012-02-10 | 6,670 | 6,700 | 6,490 | 6,510 | 199,334 | 651 |
| 2012-02-09 | 6,580 | 6,660 | 6,450 | 6,620 | 216,740 | 662 |
| 2012-02-08 | 6,360 | 6,580 | 6,350 | 6,550 | 259,917 | 655 |
| 2012-02-07 | 6,130 | 6,380 | 6,130 | 6,350 | 200,782 | 635 |
| 2012-02-06 | 6,240 | 6,300 | 6,200 | 6,210 | 156,710 | 621 |
| 2012-02-03 | 6,040 | 6,120 | 6,010 | 6,080 | 129,954 | 608 |
| 2012-02-02 | 6,090 | 6,200 | 6,060 | 6,130 | 191,897 | 613 |
| 2012-02-01 | 5,800 | 6,050 | 5,790 | 5,970 | 199,604 | 597 |
| 2012-01-31 | 5,710 | 5,790 | 5,640 | 5,760 | 163,363 | 576 |
| 2012-01-30 | 5,760 | 5,900 | 5,730 | 5,760 | 124,166 | 576 |
| 2012-01-27 | 5,920 | 5,940 | 5,770 | 5,800 | 197,380 | 580 |
| 2012-01-26 | 6,060 | 6,080 | 5,980 | 6,000 | 150,117 | 600 |
| 2012-01-25 | 5,890 | 6,080 | 5,890 | 6,050 | 193,886 | 605 |
| 2012-01-24 | 6,070 | 6,070 | 5,860 | 5,890 | 170,383 | 589 |
| 2012-01-23 | 6,010 | 6,090 | 5,930 | 6,070 | 175,352 | 607 |
| 2012-01-20 | 5,800 | 6,050 | 5,780 | 6,000 | 304,420 | 600 |
| 2012-01-19 | 5,700 | 5,770 | 5,620 | 5,720 | 199,575 | 572 |
| 2012-01-18 | 5,310 | 5,640 | 5,290 | 5,620 | 327,833 | 562 |
| 2012-01-17 | 5,270 | 5,330 | 5,250 | 5,300 | 167,361 | 530 |
| 2012-01-16 | 5,410 | 5,410 | 5,240 | 5,260 | 172,537 | 526 |
| 2012-01-13 | 5,460 | 5,530 | 5,430 | 5,460 | 126,618 | 546 |
| 2012-01-12 | 5,550 | 5,560 | 5,400 | 5,420 | 158,532 | 542 |
| 2012-01-11 | 5,580 | 5,690 | 5,500 | 5,520 | 156,452 | 552 |
| 2012-01-10 | 5,630 | 5,720 | 5,560 | 5,580 | 124,527 | 558 |
| 2012-01-06 | 5,620 | 5,660 | 5,550 | 5,590 | 164,765 | 559 |
| 2012-01-05 | 5,740 | 5,750 | 5,660 | 5,690 | 123,495 | 569 |
| 2012-01-04 | 5,740 | 5,800 | 5,690 | 5,790 | 170,480 | 579 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
