8909 (株)シノケングループ 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 | 710 | 735 | 706 | 709 | 78,100 | 177.25 |
| 2012-12-27 | 720 | 743 | 706 | 714 | 96,400 | 178.50 |
| 2012-12-26 | 677 | 719 | 677 | 710 | 109,700 | 177.50 |
| 2012-12-25 | 65,000 | 69,600 | 64,700 | 67,000 | 1,468 | 167.50 |
| 2012-12-21 | 67,700 | 69,000 | 64,000 | 65,600 | 1,380 | 164 |
| 2012-12-20 | 70,700 | 71,000 | 64,700 | 67,700 | 2,488 | 169.25 |
| 2012-12-19 | 75,000 | 75,300 | 71,000 | 73,300 | 1,038 | 183.25 |
| 2012-12-18 | 78,500 | 78,600 | 74,600 | 75,300 | 1,899 | 188.25 |
| 2012-12-17 | 76,000 | 78,400 | 73,400 | 77,000 | 1,279 | 192.50 |
| 2012-12-14 | 76,200 | 77,200 | 75,400 | 75,600 | 833 | 189 |
| 2012-12-13 | 76,000 | 77,500 | 74,400 | 77,400 | 1,062 | 193.50 |
| 2012-12-12 | 72,200 | 76,800 | 72,200 | 75,700 | 1,700 | 189.25 |
| 2012-12-11 | 74,800 | 75,000 | 72,500 | 72,900 | 573 | 182.25 |
| 2012-12-10 | 72,900 | 76,100 | 72,700 | 75,500 | 1,039 | 188.75 |
| 2012-12-07 | 75,000 | 76,800 | 73,200 | 73,200 | 998 | 183 |
| 2012-12-06 | 76,500 | 77,400 | 73,800 | 75,900 | 1,030 | 189.75 |
| 2012-12-05 | 78,600 | 78,600 | 74,300 | 76,200 | 1,083 | 190.50 |
| 2012-12-04 | 79,600 | 79,600 | 77,000 | 78,500 | 699 | 196.25 |
| 2012-12-03 | 78,600 | 81,300 | 77,200 | 77,600 | 1,511 | 194 |
| 2012-11-30 | 76,100 | 82,700 | 76,100 | 80,100 | 3,675 | 200.25 |
| 2012-11-29 | 80,000 | 82,000 | 76,000 | 77,100 | 7,277 | 192.75 |
| 2012-11-28 | 77,900 | 77,900 | 77,900 | 77,900 | 409 | 194.75 |
| 2012-11-27 | 64,800 | 68,500 | 63,300 | 67,900 | 999 | 169.75 |
| 2012-11-26 | 68,900 | 69,000 | 65,200 | 65,400 | 1,418 | 163.50 |
| 2012-11-22 | 71,900 | 71,900 | 66,200 | 68,800 | 1,334 | 172 |
| 2012-11-21 | 69,500 | 72,300 | 68,100 | 69,400 | 1,421 | 173.50 |
| 2012-11-20 | 72,000 | 73,900 | 70,000 | 70,100 | 2,799 | 175.25 |
| 2012-11-19 | 66,500 | 71,400 | 65,600 | 69,500 | 1,879 | 173.75 |
| 2012-11-16 | 67,900 | 72,900 | 67,200 | 68,500 | 4,357 | 171.25 |
| 2012-11-15 | 68,800 | 68,900 | 66,000 | 66,000 | 1,938 | 165 |
| 2012-11-14 | 61,000 | 67,600 | 60,800 | 66,800 | 2,358 | 167 |
| 2012-11-13 | 62,900 | 63,300 | 57,000 | 59,600 | 1,898 | 149 |
| 2012-11-12 | 63,500 | 65,800 | 60,900 | 64,000 | 2,002 | 160 |
| 2012-11-09 | 59,000 | 68,400 | 57,500 | 66,800 | 6,850 | 167 |
| 2012-11-08 | 50,200 | 59,000 | 49,400 | 58,600 | 4,394 | 146.50 |
| 2012-11-07 | 54,000 | 54,000 | 50,400 | 51,200 | 816 | 128 |
| 2012-11-06 | 53,800 | 54,300 | 51,400 | 53,300 | 879 | 133.25 |
| 2012-11-05 | 49,800 | 53,500 | 49,800 | 53,300 | 1,069 | 133.25 |
| 2012-11-02 | 51,300 | 51,300 | 49,100 | 49,750 | 548 | 124.38 |
| 2012-11-01 | 51,500 | 51,600 | 50,000 | 50,300 | 446 | 125.75 |
| 2012-10-31 | 48,000 | 51,500 | 46,700 | 51,500 | 997 | 128.75 |
| 2012-10-30 | 51,500 | 53,000 | 47,700 | 48,000 | 770 | 120 |
| 2012-10-29 | 51,400 | 53,400 | 51,300 | 51,300 | 567 | 128.25 |
| 2012-10-26 | 53,500 | 54,300 | 51,200 | 52,400 | 1,008 | 131 |
| 2012-10-25 | 53,800 | 55,100 | 53,200 | 54,600 | 1,346 | 136.50 |
| 2012-10-24 | 48,100 | 54,000 | 47,700 | 51,800 | 1,714 | 129.50 |
| 2012-10-23 | 49,700 | 49,800 | 47,850 | 49,000 | 726 | 122.50 |
| 2012-10-22 | 48,000 | 49,600 | 47,000 | 49,500 | 498 | 123.75 |
| 2012-10-19 | 47,800 | 49,000 | 46,400 | 48,150 | 1,445 | 120.38 |
| 2012-10-18 | 44,500 | 47,000 | 44,400 | 46,700 | 1,205 | 116.75 |
| 2012-10-17 | 44,500 | 44,950 | 43,050 | 44,300 | 459 | 110.75 |
| 2012-10-16 | 44,700 | 45,000 | 43,200 | 43,300 | 346 | 108.25 |
| 2012-10-15 | 42,200 | 44,450 | 41,200 | 44,000 | 908 | 110 |
| 2012-10-12 | 46,300 | 47,000 | 43,850 | 44,250 | 1,322 | 110.63 |
| 2012-10-11 | 45,000 | 47,000 | 44,000 | 46,200 | 1,525 | 115.50 |
| 2012-10-10 | 43,500 | 45,000 | 40,600 | 44,450 | 1,241 | 111.13 |
| 2012-10-09 | 40,500 | 43,300 | 40,500 | 43,300 | 1,007 | 108.25 |
| 2012-10-05 | 38,800 | 42,750 | 38,700 | 41,000 | 1,567 | 102.50 |
| 2012-10-04 | 38,400 | 38,700 | 37,500 | 38,500 | 544 | 96.25 |
| 2012-10-03 | 36,900 | 38,400 | 36,450 | 38,400 | 390 | 96 |
| 2012-10-02 | 37,400 | 37,400 | 36,500 | 36,800 | 332 | 92 |
| 2012-10-01 | 35,800 | 37,500 | 35,800 | 37,500 | 694 | 93.75 |
| 2012-09-28 | 35,350 | 36,150 | 35,150 | 35,750 | 195 | 89.38 |
| 2012-09-27 | 35,500 | 36,200 | 35,050 | 35,200 | 229 | 88 |
| 2012-09-26 | 35,000 | 36,000 | 34,500 | 36,000 | 194 | 90 |
| 2012-09-25 | 36,000 | 36,000 | 35,000 | 35,250 | 313 | 88.13 |
| 2012-09-24 | 37,100 | 37,100 | 35,300 | 35,900 | 473 | 89.75 |
| 2012-09-21 | 37,600 | 37,800 | 37,250 | 37,250 | 218 | 93.13 |
| 2012-09-20 | 38,450 | 38,450 | 37,800 | 37,800 | 204 | 94.50 |
| 2012-09-19 | 37,550 | 38,350 | 37,200 | 38,350 | 189 | 95.88 |
| 2012-09-18 | 38,300 | 38,400 | 37,200 | 37,800 | 226 | 94.50 |
| 2012-09-14 | 36,900 | 38,250 | 35,000 | 37,700 | 720 | 94.25 |
| 2012-09-13 | 39,050 | 39,050 | 37,550 | 37,600 | 659 | 94 |
| 2012-09-12 | 39,500 | 39,500 | 38,150 | 39,300 | 961 | 98.25 |
| 2012-09-11 | 39,500 | 39,600 | 37,500 | 39,600 | 1,242 | 99 |
| 2012-09-10 | 36,350 | 39,400 | 36,000 | 39,300 | 2,047 | 98.25 |
| 2012-09-07 | 35,350 | 36,400 | 34,000 | 35,900 | 1,612 | 89.75 |
| 2012-09-06 | 33,400 | 35,400 | 33,400 | 35,300 | 1,282 | 88.25 |
| 2012-09-05 | 33,800 | 35,100 | 32,750 | 34,100 | 2,459 | 85.25 |
| 2012-09-04 | 31,600 | 32,050 | 31,400 | 31,700 | 183 | 79.25 |
| 2012-09-03 | 33,500 | 34,200 | 31,250 | 31,900 | 797 | 79.75 |
| 2012-08-31 | 31,800 | 33,000 | 31,400 | 33,000 | 523 | 82.50 |
| 2012-08-30 | 31,750 | 31,800 | 31,400 | 31,400 | 104 | 78.50 |
| 2012-08-29 | 31,500 | 31,950 | 31,450 | 31,500 | 84 | 78.75 |
| 2012-08-28 | 32,300 | 32,300 | 31,500 | 31,750 | 305 | 79.38 |
| 2012-08-27 | 31,600 | 32,300 | 31,300 | 32,300 | 318 | 80.75 |
| 2012-08-24 | 31,450 | 31,800 | 30,800 | 31,100 | 201 | 77.75 |
| 2012-08-23 | 31,800 | 31,800 | 31,050 | 31,300 | 233 | 78.25 |
| 2012-08-22 | 32,700 | 32,700 | 31,800 | 31,800 | 311 | 79.50 |
| 2012-08-21 | 32,250 | 32,800 | 31,800 | 32,700 | 343 | 81.75 |
| 2012-08-20 | 33,300 | 33,300 | 32,350 | 32,400 | 214 | 81 |
| 2012-08-17 | 33,450 | 33,700 | 32,600 | 33,650 | 416 | 84.13 |
| 2012-08-16 | 32,000 | 32,950 | 31,900 | 32,950 | 246 | 82.38 |
| 2012-08-15 | 32,350 | 33,000 | 31,750 | 31,950 | 480 | 79.88 |
| 2012-08-14 | 32,100 | 32,100 | 31,250 | 31,650 | 386 | 79.13 |
| 2012-08-13 | 31,950 | 31,950 | 31,300 | 31,400 | 475 | 78.50 |
| 2012-08-10 | 32,100 | 32,850 | 31,450 | 31,950 | 562 | 79.88 |
| 2012-08-09 | 33,300 | 33,400 | 31,050 | 32,150 | 1,835 | 80.38 |
| 2012-08-08 | 35,000 | 35,950 | 34,000 | 35,900 | 947 | 89.75 |
| 2012-08-07 | 33,500 | 35,400 | 32,050 | 34,900 | 904 | 87.25 |
| 2012-08-06 | 35,450 | 35,950 | 34,000 | 34,300 | 1,282 | 85.75 |
| 2012-08-03 | 32,900 | 36,650 | 32,650 | 34,050 | 2,925 | 85.13 |
| 2012-08-02 | 30,700 | 32,700 | 30,300 | 32,600 | 630 | 81.50 |
| 2012-08-01 | 30,900 | 30,900 | 30,150 | 30,300 | 296 | 75.75 |
| 2012-07-31 | 29,910 | 30,900 | 29,860 | 30,900 | 322 | 77.25 |
| 2012-07-30 | 31,400 | 31,550 | 30,300 | 30,300 | 740 | 75.75 |
| 2012-07-27 | 31,300 | 31,900 | 30,500 | 31,000 | 669 | 77.50 |
| 2012-07-26 | 29,150 | 31,250 | 29,150 | 30,150 | 875 | 75.38 |
| 2012-07-25 | 29,800 | 29,800 | 28,630 | 29,200 | 864 | 73 |
| 2012-07-24 | 29,400 | 33,050 | 29,010 | 30,050 | 1,864 | 75.13 |
| 2012-07-23 | 32,500 | 33,250 | 29,500 | 30,600 | 3,942 | 76.50 |
| 2012-07-20 | 32,300 | 34,750 | 31,250 | 33,250 | 11,378 | 83.13 |
| 2012-07-19 | 29,750 | 29,750 | 29,750 | 29,750 | 327 | 74.38 |
| 2012-07-18 | 24,490 | 25,000 | 24,480 | 24,750 | 85 | 61.88 |
| 2012-07-17 | 24,060 | 24,500 | 24,060 | 24,480 | 115 | 61.20 |
| 2012-07-13 | 24,000 | 24,690 | 24,000 | 24,500 | 747 | 61.25 |
| 2012-07-12 | 25,000 | 25,100 | 24,560 | 24,800 | 194 | 62 |
| 2012-07-11 | 25,270 | 25,310 | 24,650 | 25,310 | 213 | 63.28 |
| 2012-07-10 | 25,070 | 25,370 | 24,810 | 25,170 | 173 | 62.93 |
| 2012-07-09 | 25,010 | 25,740 | 25,010 | 25,400 | 61 | 63.50 |
| 2012-07-06 | 25,290 | 25,400 | 25,200 | 25,390 | 75 | 63.48 |
| 2012-07-05 | 25,300 | 25,700 | 25,260 | 25,580 | 49 | 63.95 |
| 2012-07-04 | 26,350 | 26,350 | 25,000 | 25,800 | 342 | 64.50 |
| 2012-07-03 | 26,500 | 26,700 | 26,000 | 26,100 | 99 | 65.25 |
| 2012-07-02 | 25,870 | 26,300 | 25,870 | 26,000 | 100 | 65 |
| 2012-06-29 | 25,750 | 25,800 | 25,300 | 25,800 | 261 | 64.50 |
| 2012-06-28 | 24,960 | 25,750 | 24,960 | 25,750 | 67 | 64.38 |
| 2012-06-27 | 24,810 | 25,000 | 24,700 | 24,960 | 115 | 62.40 |
| 2012-06-26 | 25,700 | 25,700 | 24,740 | 24,740 | 190 | 61.85 |
| 2012-06-25 | 25,990 | 26,400 | 24,700 | 25,630 | 359 | 64.08 |
| 2012-06-22 | 24,300 | 25,300 | 24,300 | 25,200 | 451 | 63 |
| 2012-06-21 | 24,790 | 25,400 | 24,700 | 24,800 | 239 | 62 |
| 2012-06-20 | 24,330 | 24,700 | 24,000 | 24,700 | 216 | 61.75 |
| 2012-06-19 | 23,830 | 24,370 | 23,500 | 24,330 | 100 | 60.83 |
| 2012-06-18 | 23,600 | 24,400 | 23,400 | 24,370 | 303 | 60.93 |
| 2012-06-15 | 23,550 | 23,550 | 23,120 | 23,490 | 132 | 58.73 |
| 2012-06-14 | 23,480 | 23,480 | 23,250 | 23,420 | 79 | 58.55 |
| 2012-06-13 | 23,350 | 23,600 | 23,150 | 23,350 | 412 | 58.38 |
| 2012-06-12 | 23,290 | 23,350 | 23,040 | 23,340 | 58 | 58.35 |
| 2012-06-11 | 22,900 | 23,570 | 22,900 | 23,570 | 282 | 58.93 |
| 2012-06-08 | 22,910 | 23,000 | 22,580 | 22,610 | 146 | 56.53 |
| 2012-06-07 | 22,740 | 23,180 | 22,740 | 23,100 | 159 | 57.75 |
| 2012-06-06 | 21,800 | 22,870 | 21,800 | 22,640 | 264 | 56.60 |
| 2012-06-05 | 22,120 | 22,390 | 22,090 | 22,300 | 232 | 55.75 |
| 2012-06-04 | 22,510 | 22,550 | 22,000 | 22,120 | 199 | 55.30 |
| 2012-06-01 | 23,050 | 23,290 | 23,000 | 23,290 | 31 | 58.23 |
| 2012-05-31 | 23,020 | 23,290 | 22,960 | 23,290 | 123 | 58.23 |
| 2012-05-30 | 23,400 | 23,400 | 22,970 | 23,200 | 84 | 58 |
| 2012-05-29 | 23,000 | 23,410 | 23,000 | 23,400 | 94 | 58.50 |
| 2012-05-28 | 23,500 | 23,690 | 22,870 | 23,000 | 249 | 57.50 |
| 2012-05-25 | 23,990 | 23,990 | 23,500 | 23,700 | 79 | 59.25 |
| 2012-05-24 | 23,490 | 23,700 | 23,250 | 23,700 | 29 | 59.25 |
| 2012-05-23 | 23,780 | 23,870 | 23,030 | 23,490 | 142 | 58.73 |
| 2012-05-22 | 23,600 | 23,890 | 23,550 | 23,560 | 189 | 58.90 |
| 2012-05-21 | 22,600 | 23,770 | 22,400 | 23,500 | 145 | 58.75 |
| 2012-05-18 | 23,510 | 23,580 | 22,800 | 22,800 | 452 | 57 |
| 2012-05-17 | 23,140 | 24,450 | 23,140 | 24,070 | 227 | 60.18 |
| 2012-05-16 | 23,110 | 23,590 | 23,110 | 23,140 | 359 | 57.85 |
| 2012-05-15 | 23,700 | 23,900 | 22,640 | 23,010 | 953 | 57.53 |
| 2012-05-14 | 24,490 | 24,600 | 23,810 | 24,200 | 1,032 | 60.50 |
| 2012-05-11 | 26,010 | 26,100 | 25,130 | 25,130 | 452 | 62.83 |
| 2012-05-10 | 25,450 | 25,990 | 25,010 | 25,990 | 354 | 64.98 |
| 2012-05-09 | 26,970 | 26,970 | 25,480 | 25,480 | 1,649 | 63.70 |
| 2012-05-08 | 24,500 | 25,990 | 23,250 | 25,970 | 580 | 64.93 |
| 2012-05-07 | 25,200 | 25,470 | 22,800 | 24,110 | 1,061 | 60.28 |
| 2012-05-02 | 25,070 | 25,480 | 25,070 | 25,280 | 113 | 63.20 |
| 2012-05-01 | 25,670 | 26,000 | 25,100 | 25,210 | 391 | 63.03 |
| 2012-04-27 | 26,100 | 26,150 | 25,600 | 25,600 | 157 | 64 |
| 2012-04-26 | 25,810 | 26,100 | 25,600 | 26,100 | 221 | 65.25 |
| 2012-04-25 | 25,900 | 26,190 | 25,350 | 26,190 | 386 | 65.48 |
| 2012-04-24 | 25,600 | 25,600 | 25,230 | 25,490 | 274 | 63.73 |
| 2012-04-23 | 25,900 | 26,400 | 25,470 | 25,510 | 458 | 63.78 |
| 2012-04-20 | 25,640 | 26,010 | 25,580 | 25,610 | 401 | 64.03 |
| 2012-04-19 | 26,000 | 26,300 | 25,700 | 25,960 | 131 | 64.90 |
| 2012-04-18 | 25,800 | 27,000 | 25,430 | 26,500 | 795 | 66.25 |
| 2012-04-17 | 26,000 | 26,000 | 25,430 | 25,800 | 154 | 64.50 |
| 2012-04-16 | 26,000 | 26,000 | 25,410 | 25,600 | 227 | 64 |
| 2012-04-13 | 25,410 | 25,700 | 25,290 | 25,700 | 249 | 64.25 |
| 2012-04-12 | 25,050 | 25,300 | 24,800 | 25,230 | 237 | 63.08 |
| 2012-04-11 | 24,500 | 25,210 | 24,100 | 25,210 | 594 | 63.03 |
| 2012-04-10 | 25,860 | 26,300 | 25,100 | 25,300 | 311 | 63.25 |
| 2012-04-09 | 25,500 | 26,130 | 25,500 | 25,860 | 203 | 64.65 |
| 2012-04-06 | 25,790 | 26,310 | 25,130 | 26,310 | 428 | 65.78 |
| 2012-04-05 | 25,760 | 25,980 | 25,110 | 25,650 | 842 | 64.13 |
| 2012-04-04 | 26,830 | 27,000 | 26,000 | 26,030 | 1,283 | 65.08 |
| 2012-04-03 | 28,500 | 28,600 | 27,000 | 27,090 | 1,074 | 67.73 |
| 2012-04-02 | 26,450 | 27,800 | 26,420 | 27,700 | 847 | 69.25 |
| 2012-03-30 | 26,100 | 26,400 | 26,030 | 26,160 | 538 | 65.40 |
| 2012-03-29 | 26,420 | 26,450 | 25,860 | 26,320 | 336 | 65.80 |
| 2012-03-28 | 26,500 | 26,700 | 25,800 | 25,920 | 862 | 64.80 |
| 2012-03-27 | 26,150 | 27,000 | 26,120 | 26,460 | 614 | 66.15 |
| 2012-03-26 | 27,480 | 27,500 | 25,660 | 26,100 | 1,242 | 65.25 |
| 2012-03-23 | 27,900 | 27,900 | 27,200 | 27,210 | 704 | 68.03 |
| 2012-03-22 | 27,500 | 28,550 | 27,200 | 28,080 | 962 | 70.20 |
| 2012-03-21 | 27,800 | 28,250 | 27,500 | 27,500 | 980 | 68.75 |
| 2012-03-19 | 29,580 | 29,580 | 27,500 | 28,440 | 1,185 | 71.10 |
| 2012-03-16 | 28,950 | 29,800 | 28,000 | 29,270 | 1,279 | 73.18 |
| 2012-03-15 | 31,900 | 32,000 | 27,600 | 29,450 | 2,517 | 73.63 |
| 2012-03-14 | 27,300 | 31,400 | 26,660 | 31,200 | 2,699 | 78 |
| 2012-03-13 | 25,510 | 26,950 | 25,140 | 26,450 | 1,388 | 66.13 |
| 2012-03-12 | 25,000 | 27,700 | 24,560 | 26,000 | 3,186 | 65 |
| 2012-03-09 | 22,100 | 23,300 | 21,960 | 23,300 | 822 | 58.25 |
| 2012-03-08 | 21,620 | 22,080 | 21,350 | 21,950 | 238 | 54.88 |
| 2012-03-07 | 21,650 | 21,900 | 21,250 | 21,620 | 164 | 54.05 |
| 2012-03-06 | 21,320 | 21,900 | 21,300 | 21,860 | 633 | 54.65 |
| 2012-03-05 | 21,000 | 21,500 | 20,950 | 21,480 | 437 | 53.70 |
| 2012-03-02 | 21,000 | 21,140 | 20,050 | 20,930 | 778 | 52.33 |
| 2012-03-01 | 21,400 | 21,590 | 20,910 | 21,260 | 546 | 53.15 |
| 2012-02-29 | 21,760 | 21,980 | 21,570 | 21,600 | 348 | 54 |
| 2012-02-28 | 21,900 | 22,190 | 21,200 | 21,890 | 693 | 54.73 |
| 2012-02-27 | 22,240 | 22,310 | 21,520 | 21,990 | 666 | 54.98 |
| 2012-02-24 | 21,500 | 21,500 | 21,100 | 21,500 | 452 | 53.75 |
| 2012-02-23 | 21,500 | 21,730 | 21,350 | 21,410 | 413 | 53.53 |
| 2012-02-22 | 21,410 | 21,590 | 21,120 | 21,500 | 343 | 53.75 |
| 2012-02-21 | 21,620 | 21,650 | 21,000 | 21,120 | 341 | 52.80 |
| 2012-02-20 | 21,900 | 22,350 | 21,530 | 21,800 | 623 | 54.50 |
| 2012-02-17 | 21,210 | 22,000 | 21,020 | 21,870 | 788 | 54.68 |
| 2012-02-16 | 21,500 | 21,900 | 20,500 | 21,000 | 1,359 | 52.50 |
| 2012-02-15 | 21,500 | 22,500 | 20,900 | 21,810 | 3,649 | 54.53 |
| 2012-02-14 | 23,700 | 24,000 | 23,480 | 24,000 | 753 | 60 |
| 2012-02-13 | 24,200 | 24,450 | 23,810 | 23,860 | 528 | 59.65 |
| 2012-02-10 | 23,830 | 24,450 | 23,720 | 24,450 | 559 | 61.13 |
| 2012-02-09 | 23,960 | 24,200 | 23,710 | 23,980 | 498 | 59.95 |
| 2012-02-08 | 24,700 | 24,800 | 23,810 | 24,270 | 489 | 60.68 |
| 2012-02-07 | 23,800 | 24,450 | 23,050 | 24,420 | 1,069 | 61.05 |
| 2012-02-06 | 22,990 | 23,500 | 22,480 | 23,500 | 352 | 58.75 |
| 2012-02-03 | 21,500 | 23,000 | 21,450 | 22,790 | 331 | 56.98 |
| 2012-02-02 | 22,490 | 22,490 | 20,900 | 21,460 | 829 | 53.65 |
| 2012-02-01 | 23,000 | 23,300 | 21,760 | 22,300 | 902 | 55.75 |
| 2012-01-31 | 22,900 | 23,480 | 22,800 | 23,300 | 600 | 58.25 |
| 2012-01-30 | 21,900 | 22,830 | 21,900 | 22,830 | 465 | 57.08 |
| 2012-01-27 | 22,000 | 22,490 | 21,610 | 21,830 | 249 | 54.58 |
| 2012-01-26 | 22,010 | 22,410 | 21,730 | 22,350 | 503 | 55.88 |
| 2012-01-25 | 21,730 | 21,990 | 21,450 | 21,900 | 291 | 54.75 |
| 2012-01-24 | 20,800 | 22,000 | 20,800 | 21,440 | 460 | 53.60 |
| 2012-01-23 | 20,000 | 20,700 | 20,000 | 20,400 | 363 | 51 |
| 2012-01-20 | 19,380 | 19,770 | 19,380 | 19,770 | 126 | 49.43 |
| 2012-01-19 | 19,880 | 19,880 | 19,350 | 19,370 | 80 | 48.43 |
| 2012-01-18 | 19,850 | 19,940 | 19,730 | 19,740 | 81 | 49.35 |
| 2012-01-17 | 19,990 | 20,000 | 19,600 | 19,850 | 269 | 49.63 |
| 2012-01-16 | 20,000 | 20,200 | 19,750 | 19,990 | 312 | 49.98 |
| 2012-01-13 | 19,310 | 19,850 | 19,260 | 19,850 | 200 | 49.63 |
| 2012-01-12 | 19,350 | 19,580 | 19,170 | 19,480 | 195 | 48.70 |
| 2012-01-11 | 19,410 | 19,590 | 19,300 | 19,350 | 186 | 48.38 |
| 2012-01-10 | 19,500 | 19,700 | 19,320 | 19,400 | 192 | 48.50 |
| 2012-01-06 | 19,210 | 19,650 | 19,210 | 19,370 | 138 | 48.43 |
| 2012-01-05 | 19,400 | 19,660 | 19,300 | 19,640 | 102 | 49.10 |
| 2012-01-04 | 19,970 | 19,970 | 19,500 | 19,670 | 164 | 49.18 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株