8772 (株)アサックス 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 | 87,100 | 94,200 | 86,500 | 90,900 | 952 | 303 |
| 2012-12-27 | 91,900 | 96,700 | 85,700 | 86,100 | 1,679 | 287 |
| 2012-12-26 | 79,800 | 87,900 | 79,400 | 87,400 | 1,945 | 291.33 |
| 2012-12-25 | 78,800 | 80,100 | 78,200 | 79,300 | 508 | 264.33 |
| 2012-12-21 | 80,800 | 81,100 | 78,400 | 78,800 | 314 | 262.67 |
| 2012-12-20 | 79,900 | 82,000 | 78,800 | 80,200 | 400 | 267.33 |
| 2012-12-19 | 78,700 | 79,900 | 78,600 | 79,900 | 422 | 266.33 |
| 2012-12-18 | 78,000 | 78,800 | 77,700 | 78,300 | 216 | 261 |
| 2012-12-17 | 78,100 | 78,600 | 77,700 | 77,800 | 169 | 259.33 |
| 2012-12-14 | 77,500 | 78,900 | 77,500 | 78,000 | 237 | 260 |
| 2012-12-13 | 79,700 | 79,900 | 78,500 | 79,000 | 92 | 263.33 |
| 2012-12-12 | 78,500 | 79,500 | 78,500 | 78,800 | 53 | 262.67 |
| 2012-12-11 | 78,400 | 78,800 | 78,200 | 78,500 | 74 | 261.67 |
| 2012-12-10 | 78,800 | 79,000 | 78,300 | 78,300 | 112 | 261 |
| 2012-12-07 | 79,000 | 79,300 | 78,500 | 79,200 | 83 | 264 |
| 2012-12-06 | 79,800 | 80,300 | 79,000 | 79,600 | 183 | 265.33 |
| 2012-12-05 | 79,800 | 79,900 | 79,700 | 79,900 | 18 | 266.33 |
| 2012-12-04 | 80,100 | 80,200 | 78,800 | 80,200 | 58 | 267.33 |
| 2012-12-03 | 78,600 | 80,100 | 78,600 | 80,100 | 96 | 267 |
| 2012-11-30 | 80,300 | 80,300 | 78,200 | 78,600 | 286 | 262 |
| 2012-11-29 | 79,000 | 82,100 | 78,100 | 81,000 | 308 | 270 |
| 2012-11-28 | 80,900 | 80,900 | 79,000 | 79,300 | 247 | 264.33 |
| 2012-11-27 | 81,000 | 81,000 | 80,000 | 81,000 | 398 | 270 |
| 2012-11-26 | 80,000 | 82,400 | 80,000 | 81,300 | 813 | 271 |
| 2012-11-22 | 80,000 | 80,800 | 79,300 | 80,800 | 694 | 269.33 |
| 2012-11-21 | 79,100 | 80,100 | 78,600 | 79,900 | 143 | 266.33 |
| 2012-11-20 | 80,000 | 80,500 | 79,900 | 80,200 | 164 | 267.33 |
| 2012-11-19 | 80,000 | 80,600 | 80,000 | 80,400 | 447 | 268 |
| 2012-11-16 | 78,500 | 80,100 | 78,500 | 79,700 | 164 | 265.67 |
| 2012-11-15 | 78,200 | 79,700 | 78,200 | 79,400 | 56 | 264.67 |
| 2012-11-14 | 77,300 | 79,400 | 77,300 | 79,100 | 58 | 263.67 |
| 2012-11-13 | 77,500 | 79,000 | 77,500 | 78,500 | 137 | 261.67 |
| 2012-11-12 | 76,700 | 79,500 | 76,600 | 79,000 | 245 | 263.33 |
| 2012-11-09 | 76,900 | 78,000 | 76,900 | 78,000 | 25 | 260 |
| 2012-11-08 | 78,000 | 78,500 | 77,000 | 78,300 | 77 | 261 |
| 2012-11-07 | 79,400 | 80,000 | 77,600 | 79,300 | 152 | 264.33 |
| 2012-11-06 | 79,800 | 79,800 | 77,900 | 78,700 | 215 | 262.33 |
| 2012-11-05 | 80,300 | 80,600 | 79,400 | 79,700 | 140 | 265.67 |
| 2012-11-02 | 79,700 | 81,900 | 79,300 | 80,300 | 227 | 267.67 |
| 2012-11-01 | 78,100 | 79,700 | 77,500 | 79,700 | 122 | 265.67 |
| 2012-10-31 | 79,000 | 79,300 | 77,500 | 77,700 | 245 | 259 |
| 2012-10-30 | 79,800 | 79,800 | 77,300 | 79,000 | 638 | 263.33 |
| 2012-10-29 | 77,600 | 80,000 | 77,300 | 78,100 | 375 | 260.33 |
| 2012-10-26 | 77,000 | 77,400 | 76,500 | 77,300 | 247 | 257.67 |
| 2012-10-25 | 75,300 | 77,000 | 75,000 | 76,100 | 281 | 253.67 |
| 2012-10-24 | 74,100 | 77,500 | 74,100 | 75,400 | 189 | 251.33 |
| 2012-10-23 | 74,000 | 74,000 | 73,900 | 74,000 | 88 | 246.67 |
| 2012-10-22 | 74,400 | 74,400 | 73,900 | 74,000 | 85 | 246.67 |
| 2012-10-19 | 74,300 | 74,300 | 73,700 | 74,000 | 128 | 246.67 |
| 2012-10-18 | 74,000 | 75,200 | 74,000 | 74,600 | 164 | 248.67 |
| 2012-10-17 | 74,200 | 74,500 | 73,900 | 74,000 | 92 | 246.67 |
| 2012-10-16 | 74,000 | 74,300 | 74,000 | 74,100 | 34 | 247 |
| 2012-10-15 | 74,100 | 75,000 | 74,100 | 74,300 | 15 | 247.67 |
| 2012-10-12 | 74,800 | 76,000 | 74,200 | 74,400 | 26 | 248 |
| 2012-10-11 | 75,100 | 76,500 | 75,000 | 76,300 | 83 | 254.33 |
| 2012-10-10 | 76,100 | 76,700 | 75,700 | 75,700 | 36 | 252.33 |
| 2012-10-09 | 76,600 | 78,000 | 76,200 | 76,400 | 148 | 254.67 |
| 2012-10-05 | 76,500 | 77,500 | 76,200 | 76,600 | 35 | 255.33 |
| 2012-10-04 | 76,100 | 76,800 | 76,100 | 76,800 | 18 | 256 |
| 2012-10-03 | 76,500 | 77,000 | 76,500 | 76,800 | 23 | 256 |
| 2012-10-02 | 77,000 | 77,000 | 76,400 | 76,700 | 10 | 255.67 |
| 2012-10-01 | 77,200 | 77,200 | 76,500 | 76,600 | 11 | 255.33 |
| 2012-09-28 | 77,000 | 77,000 | 75,000 | 76,900 | 18 | 256.33 |
| 2012-09-27 | 77,500 | 78,100 | 77,100 | 77,300 | 42 | 257.67 |
| 2012-09-26 | 77,500 | 77,500 | 75,700 | 76,600 | 26 | 255.33 |
| 2012-09-25 | 77,500 | 77,500 | 76,100 | 77,500 | 24 | 258.33 |
| 2012-09-24 | 77,000 | 77,500 | 76,900 | 77,500 | 20 | 258.33 |
| 2012-09-21 | 77,400 | 78,000 | 76,500 | 77,000 | 43 | 256.67 |
| 2012-09-20 | 78,800 | 78,800 | 77,000 | 77,400 | 27 | 258 |
| 2012-09-19 | 77,900 | 79,000 | 77,500 | 78,900 | 53 | 263 |
| 2012-09-18 | 77,500 | 77,500 | 77,200 | 77,400 | 23 | 258 |
| 2012-09-14 | 77,500 | 77,500 | 76,000 | 77,500 | 34 | 258.33 |
| 2012-09-13 | 76,000 | 77,500 | 76,000 | 77,500 | 9 | 258.33 |
| 2012-09-12 | 75,900 | 77,500 | 75,900 | 77,500 | 6 | 258.33 |
| 2012-09-11 | 77,200 | 77,200 | 75,500 | 76,200 | 9 | 254 |
| 2012-09-10 | 77,500 | 77,500 | 77,000 | 77,100 | 10 | 257 |
| 2012-09-07 | 77,800 | 77,800 | 77,700 | 77,700 | 5 | 259 |
| 2012-09-06 | 79,000 | 79,000 | 76,900 | 78,000 | 18 | 260 |
| 2012-09-05 | 78,300 | 79,000 | 78,200 | 79,000 | 28 | 263.33 |
| 2012-09-04 | 78,400 | 79,100 | 78,400 | 79,000 | 16 | 263.33 |
| 2012-09-03 | 78,600 | 78,600 | 78,600 | 78,600 | 2 | 262 |
| 2012-08-31 | 79,000 | 79,600 | 78,300 | 78,300 | 11 | 261 |
| 2012-08-30 | 80,000 | 80,000 | 79,300 | 80,000 | 24 | 266.67 |
| 2012-08-29 | 79,900 | 80,000 | 78,800 | 80,000 | 4 | 266.67 |
| 2012-08-28 | 79,900 | 79,900 | 78,500 | 78,500 | 7 | 261.67 |
| 2012-08-27 | 80,000 | 80,000 | 79,600 | 79,900 | 29 | 266.33 |
| 2012-08-24 | 79,500 | 80,000 | 79,500 | 80,000 | 7 | 266.67 |
| 2012-08-23 | 79,500 | 79,900 | 79,500 | 79,500 | 5 | 265 |
| 2012-08-22 | 80,000 | 81,500 | 79,000 | 80,000 | 135 | 266.67 |
| 2012-08-21 | 79,600 | 79,900 | 79,600 | 79,900 | 5 | 266.33 |
| 2012-08-20 | 79,900 | 79,900 | 79,700 | 79,700 | 10 | 265.67 |
| 2012-08-17 | 79,900 | 80,000 | 79,900 | 80,000 | 13 | 266.67 |
| 2012-08-16 | 80,000 | 80,000 | 79,100 | 80,000 | 16 | 266.67 |
| 2012-08-15 | 80,000 | 80,000 | 79,500 | 80,000 | 31 | 266.67 |
| 2012-08-14 | 80,000 | 81,500 | 79,600 | 79,600 | 68 | 265.33 |
| 2012-08-13 | 80,000 | 80,000 | 79,500 | 80,000 | 79 | 266.67 |
| 2012-08-10 | 79,900 | 80,000 | 79,100 | 80,000 | 7 | 266.67 |
| 2012-08-09 | 80,000 | 80,000 | 80,000 | 80,000 | 24 | 266.67 |
| 2012-08-08 | 80,000 | 80,000 | 79,000 | 80,000 | 54 | 266.67 |
| 2012-08-07 | 80,000 | 80,000 | 79,500 | 79,500 | 15 | 265 |
| 2012-08-06 | 80,000 | 80,000 | 79,800 | 80,000 | 14 | 266.67 |
| 2012-08-03 | 80,000 | 80,000 | 78,500 | 80,000 | 5 | 266.67 |
| 2012-08-02 | 79,700 | 80,000 | 79,500 | 79,500 | 25 | 265 |
| 2012-08-01 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 266.67 |
| 2012-07-31 | 80,000 | 80,100 | 79,600 | 80,000 | 51 | 266.67 |
| 2012-07-30 | 81,400 | 81,400 | 80,100 | 81,000 | 13 | 270 |
| 2012-07-27 | 80,000 | 80,000 | 79,900 | 79,900 | 14 | 266.33 |
| 2012-07-26 | 80,000 | 80,800 | 78,100 | 80,100 | 25 | 267 |
| 2012-07-25 | 80,000 | 80,000 | 79,300 | 79,800 | 15 | 266 |
| 2012-07-24 | 80,500 | 80,500 | 79,100 | 79,100 | 11 | 263.67 |
| 2012-07-23 | 80,000 | 80,800 | 79,500 | 79,500 | 21 | 265 |
| 2012-07-20 | 81,000 | 81,000 | 80,000 | 80,200 | 19 | 267.33 |
| 2012-07-19 | 78,900 | 81,300 | 78,900 | 81,300 | 44 | 271 |
| 2012-07-18 | 81,200 | 81,300 | 78,800 | 78,800 | 326 | 262.67 |
| 2012-07-17 | 82,100 | 82,100 | 81,100 | 81,900 | 20 | 273 |
| 2012-07-13 | 82,800 | 82,800 | 82,100 | 82,100 | 31 | 273.67 |
| 2012-07-12 | 82,800 | 83,800 | 82,600 | 82,700 | 14 | 275.67 |
| 2012-07-11 | 83,200 | 83,300 | 82,800 | 82,800 | 36 | 276 |
| 2012-07-10 | 83,200 | 84,700 | 83,200 | 83,400 | 27 | 278 |
| 2012-07-09 | 83,800 | 85,700 | 82,700 | 82,800 | 159 | 276 |
| 2012-07-06 | 84,100 | 84,400 | 83,800 | 83,800 | 6 | 279.33 |
| 2012-07-05 | 84,700 | 84,700 | 83,600 | 84,000 | 110 | 280 |
| 2012-07-04 | 85,700 | 85,800 | 85,200 | 85,800 | 12 | 286 |
| 2012-07-03 | 85,300 | 85,700 | 84,600 | 84,900 | 71 | 283 |
| 2012-07-02 | 86,000 | 86,000 | 85,000 | 85,700 | 21 | 285.67 |
| 2012-06-29 | 87,300 | 87,300 | 84,900 | 86,000 | 175 | 286.67 |
| 2012-06-28 | 85,600 | 88,000 | 85,600 | 87,300 | 37 | 291 |
| 2012-06-27 | 87,500 | 88,500 | 84,000 | 85,000 | 344 | 283.33 |
| 2012-06-26 | 85,800 | 88,500 | 84,500 | 87,500 | 42 | 291.67 |
| 2012-06-25 | 86,800 | 86,800 | 84,200 | 84,300 | 170 | 281 |
| 2012-06-22 | 86,000 | 86,900 | 85,000 | 86,000 | 16 | 286.67 |
| 2012-06-21 | 86,000 | 87,000 | 85,000 | 87,000 | 27 | 290 |
| 2012-06-20 | 83,800 | 86,000 | 83,800 | 85,000 | 30 | 283.33 |
| 2012-06-19 | 83,500 | 83,800 | 83,500 | 83,800 | 3 | 279.33 |
| 2012-06-18 | 85,000 | 85,100 | 83,400 | 83,400 | 15 | 278 |
| 2012-06-15 | 85,000 | 85,000 | 85,000 | 85,000 | 13 | 283.33 |
| 2012-06-14 | 83,300 | 84,800 | 83,300 | 84,800 | 5 | 282.67 |
| 2012-06-13 | 84,800 | 84,800 | 84,800 | 84,800 | 4 | 282.67 |
| 2012-06-12 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 283.33 |
| 2012-06-11 | 84,900 | 85,800 | 84,500 | 85,800 | 12 | 286 |
| 2012-06-08 | 85,000 | 85,000 | 85,000 | 85,000 | 26 | 283.33 |
| 2012-06-07 | 84,000 | 84,900 | 83,400 | 84,500 | 5 | 281.67 |
| 2012-06-06 | 81,900 | 84,000 | 81,900 | 84,000 | 17 | 280 |
| 2012-06-05 | 81,900 | 81,900 | 81,500 | 81,600 | 215 | 272 |
| 2012-06-04 | 83,600 | 83,600 | 81,900 | 81,900 | 13 | 273 |
| 2012-06-01 | 85,900 | 85,900 | 82,700 | 83,700 | 23 | 279 |
| 2012-05-31 | 86,000 | 86,000 | 85,000 | 85,900 | 7 | 286.33 |
| 2012-05-30 | 85,900 | 87,000 | 84,500 | 86,000 | 25 | 286.67 |
| 2012-05-29 | 83,500 | 83,600 | 83,500 | 83,600 | 8 | 278.67 |
| 2012-05-28 | 83,400 | 83,500 | 82,500 | 83,500 | 11 | 278.33 |
| 2012-05-25 | 83,600 | 83,600 | 82,500 | 82,500 | 7 | 275 |
| 2012-05-24 | 83,200 | 83,600 | 83,200 | 83,600 | 9 | 278.67 |
| 2012-05-23 | 84,500 | 85,000 | 82,900 | 84,700 | 13 | 282.33 |
| 2012-05-22 | 81,800 | 83,700 | 81,800 | 83,300 | 29 | 277.67 |
| 2012-05-21 | 81,800 | 83,200 | 81,800 | 82,900 | 8 | 276.33 |
| 2012-05-18 | 83,500 | 83,500 | 81,600 | 83,000 | 46 | 276.67 |
| 2012-05-17 | 83,700 | 83,900 | 83,000 | 83,700 | 14 | 279 |
| 2012-05-16 | 82,200 | 83,700 | 82,200 | 83,700 | 33 | 279 |
| 2012-05-15 | 82,900 | 82,900 | 82,000 | 82,900 | 55 | 276.33 |
| 2012-05-14 | 82,500 | 84,000 | 82,500 | 82,900 | 7 | 276.33 |
| 2012-05-11 | 84,600 | 84,600 | 82,600 | 82,600 | 82 | 275.33 |
| 2012-05-10 | 84,600 | 86,000 | 84,600 | 85,300 | 12 | 284.33 |
| 2012-05-09 | 84,600 | 85,500 | 84,600 | 84,900 | 11 | 283 |
| 2012-05-08 | 86,500 | 86,500 | 85,000 | 86,000 | 14 | 286.67 |
| 2012-05-07 | 86,200 | 86,500 | 84,600 | 86,000 | 25 | 286.67 |
| 2012-05-02 | 88,900 | 88,900 | 86,100 | 86,100 | 21 | 287 |
| 2012-05-01 | 88,100 | 88,100 | 86,300 | 86,400 | 14 | 288 |
| 2012-04-27 | 90,600 | 90,600 | 88,000 | 88,500 | 31 | 295 |
| 2012-04-26 | 89,000 | 90,600 | 88,400 | 90,600 | 36 | 302 |
| 2012-04-25 | 89,600 | 90,500 | 88,000 | 88,700 | 183 | 295.67 |
| 2012-04-24 | 91,200 | 91,200 | 89,500 | 89,500 | 8 | 298.33 |
| 2012-04-23 | 89,200 | 89,700 | 88,700 | 89,700 | 139 | 299 |
| 2012-04-20 | 88,800 | 89,700 | 88,500 | 89,700 | 18 | 299 |
| 2012-04-19 | 89,000 | 90,400 | 88,800 | 88,800 | 137 | 296 |
| 2012-04-18 | 89,500 | 91,000 | 89,200 | 89,200 | 58 | 297.33 |
| 2012-04-17 | 93,000 | 93,000 | 88,200 | 89,300 | 209 | 297.67 |
| 2012-04-16 | 92,100 | 95,000 | 91,000 | 93,900 | 134 | 313 |
| 2012-04-13 | 92,500 | 92,800 | 92,100 | 92,100 | 129 | 307 |
| 2012-04-12 | 91,700 | 92,800 | 91,700 | 92,800 | 16 | 309.33 |
| 2012-04-11 | 93,000 | 93,000 | 91,300 | 91,700 | 13 | 305.67 |
| 2012-04-10 | 95,800 | 95,800 | 93,500 | 93,500 | 6 | 311.67 |
| 2012-04-09 | 93,000 | 93,000 | 92,900 | 93,000 | 10 | 310 |
| 2012-04-06 | 95,900 | 95,900 | 93,000 | 93,000 | 9 | 310 |
| 2012-04-05 | 93,100 | 95,900 | 93,100 | 95,900 | 8 | 319.67 |
| 2012-04-04 | 97,500 | 97,500 | 94,600 | 94,600 | 6 | 315.33 |
| 2012-04-03 | 100,500 | 101,500 | 98,500 | 98,500 | 15 | 328.33 |
| 2012-04-02 | 100,000 | 100,000 | 99,800 | 100,000 | 79 | 333.33 |
| 2012-03-30 | 102,900 | 102,900 | 98,000 | 100,000 | 18 | 333.33 |
| 2012-03-29 | 102,000 | 102,000 | 98,400 | 100,000 | 18 | 333.33 |
| 2012-03-28 | 101,600 | 103,000 | 101,100 | 103,000 | 8 | 343.33 |
| 2012-03-27 | 102,000 | 103,100 | 102,000 | 103,100 | 18 | 343.67 |
| 2012-03-26 | 103,100 | 103,100 | 100,500 | 102,000 | 25 | 340 |
| 2012-03-23 | 99,900 | 103,000 | 99,900 | 102,600 | 32 | 342 |
| 2012-03-22 | 100,100 | 100,800 | 99,500 | 100,000 | 15 | 333.33 |
| 2012-03-21 | 103,200 | 103,200 | 101,100 | 101,100 | 33 | 337 |
| 2012-03-19 | 102,600 | 103,500 | 102,600 | 103,300 | 85 | 344.33 |
| 2012-03-16 | 100,300 | 102,400 | 100,300 | 101,800 | 187 | 339.33 |
| 2012-03-15 | 99,000 | 100,200 | 98,000 | 100,100 | 71 | 333.67 |
| 2012-03-14 | 95,400 | 98,900 | 95,300 | 98,900 | 127 | 329.67 |
| 2012-03-13 | 90,500 | 97,000 | 90,500 | 94,500 | 204 | 315 |
| 2012-03-12 | 91,000 | 91,800 | 90,800 | 90,800 | 58 | 302.67 |
| 2012-03-09 | 91,700 | 92,100 | 90,400 | 90,400 | 64 | 301.33 |
| 2012-03-08 | 90,000 | 91,500 | 90,000 | 90,200 | 21 | 300.67 |
| 2012-03-07 | 89,200 | 89,800 | 89,200 | 89,800 | 13 | 299.33 |
| 2012-03-06 | 91,500 | 91,500 | 90,000 | 90,500 | 61 | 301.67 |
| 2012-03-05 | 91,100 | 92,100 | 91,100 | 91,500 | 37 | 305 |
| 2012-03-02 | 91,100 | 91,800 | 91,100 | 91,200 | 18 | 304 |
| 2012-03-01 | 91,400 | 91,600 | 91,000 | 91,100 | 36 | 303.67 |
| 2012-02-29 | 91,300 | 92,100 | 91,100 | 91,400 | 63 | 304.67 |
| 2012-02-28 | 91,800 | 92,100 | 91,400 | 92,100 | 57 | 307 |
| 2012-02-27 | 92,500 | 92,500 | 91,500 | 91,900 | 53 | 306.33 |
| 2012-02-24 | 91,100 | 92,600 | 90,600 | 92,500 | 51 | 308.33 |
| 2012-02-23 | 91,000 | 91,500 | 90,700 | 91,100 | 37 | 303.67 |
| 2012-02-22 | 91,100 | 91,500 | 90,800 | 91,000 | 51 | 303.33 |
| 2012-02-21 | 91,600 | 92,500 | 90,900 | 90,900 | 20 | 303 |
| 2012-02-20 | 92,800 | 92,800 | 91,300 | 92,800 | 4 | 309.33 |
| 2012-02-17 | 91,600 | 92,800 | 91,500 | 92,800 | 18 | 309.33 |
| 2012-02-16 | 92,300 | 92,300 | 91,500 | 91,500 | 8 | 305 |
| 2012-02-15 | 93,000 | 95,500 | 92,900 | 93,200 | 39 | 310.67 |
| 2012-02-14 | 92,000 | 93,000 | 92,000 | 92,900 | 7 | 309.67 |
| 2012-02-13 | 91,400 | 92,700 | 91,400 | 92,400 | 9 | 308 |
| 2012-02-10 | 90,000 | 90,600 | 90,000 | 90,600 | 18 | 302 |
| 2012-02-09 | 89,800 | 90,500 | 89,800 | 90,500 | 13 | 301.67 |
| 2012-02-08 | 89,000 | 89,900 | 89,000 | 89,900 | 5 | 299.67 |
| 2012-02-07 | 89,000 | 89,000 | 88,300 | 88,300 | 15 | 294.33 |
| 2012-02-06 | 87,200 | 89,100 | 87,200 | 89,100 | 2 | 297 |
| 2012-02-03 | 90,800 | 90,800 | 85,600 | 86,700 | 36 | 289 |
| 2012-02-02 | 89,300 | 90,800 | 89,000 | 90,800 | 10 | 302.67 |
| 2012-02-01 | 90,500 | 90,600 | 89,000 | 89,200 | 14 | 297.33 |
| 2012-01-31 | 87,300 | 92,000 | 87,300 | 92,000 | 11 | 306.67 |
| 2012-01-30 | 83,400 | 88,800 | 83,400 | 88,800 | 54 | 296 |
| 2012-01-27 | 84,900 | 84,900 | 83,200 | 83,200 | 32 | 277.33 |
| 2012-01-26 | 84,900 | 84,900 | 84,800 | 84,900 | 5 | 283 |
| 2012-01-25 | 83,700 | 84,900 | 83,500 | 84,900 | 29 | 283 |
| 2012-01-24 | 86,000 | 86,000 | 84,200 | 84,400 | 29 | 281.33 |
| 2012-01-23 | 84,900 | 85,500 | 84,300 | 84,900 | 330 | 283 |
| 2012-01-20 | 84,500 | 84,900 | 83,000 | 84,900 | 26 | 283 |
| 2012-01-19 | 82,600 | 84,100 | 82,600 | 84,100 | 6 | 280.33 |
| 2012-01-18 | 83,200 | 83,200 | 82,600 | 82,600 | 19 | 275.33 |
| 2012-01-17 | 82,600 | 83,200 | 82,600 | 83,200 | 5 | 277.33 |
| 2012-01-16 | 82,600 | 83,900 | 82,600 | 83,900 | 7 | 279.67 |
| 2012-01-13 | 83,900 | 84,700 | 83,900 | 84,000 | 32 | 280 |
| 2012-01-12 | 82,500 | 83,800 | 82,200 | 83,500 | 21 | 278.33 |
| 2012-01-11 | 83,300 | 83,400 | 82,700 | 83,200 | 9 | 277.33 |
| 2012-01-10 | 82,500 | 83,000 | 82,200 | 82,600 | 19 | 275.33 |
| 2012-01-06 | 82,300 | 82,300 | 81,300 | 81,300 | 16 | 271 |
| 2012-01-05 | 82,500 | 83,000 | 82,500 | 83,000 | 4 | 276.67 |
| 2012-01-04 | 81,900 | 84,000 | 81,500 | 84,000 | 13 | 280 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
