9412 (株)スカパーJSATホールディングス 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 | 36,500 | 36,500 | 35,650 | 35,950 | 4,015 | 359.50 |
| 2012-12-27 | 35,900 | 36,000 | 35,500 | 35,900 | 4,316 | 359 |
| 2012-12-26 | 36,450 | 36,450 | 35,200 | 35,500 | 7,188 | 355 |
| 2012-12-25 | 36,600 | 36,600 | 35,800 | 36,250 | 5,028 | 362.50 |
| 2012-12-21 | 35,700 | 36,050 | 35,550 | 35,900 | 6,335 | 359 |
| 2012-12-20 | 35,150 | 35,800 | 35,050 | 35,450 | 6,111 | 354.50 |
| 2012-12-19 | 35,350 | 35,400 | 34,800 | 35,250 | 6,818 | 352.50 |
| 2012-12-18 | 34,850 | 35,350 | 34,850 | 35,150 | 5,215 | 351.50 |
| 2012-12-17 | 35,550 | 35,600 | 34,850 | 34,900 | 7,460 | 349 |
| 2012-12-14 | 35,450 | 35,450 | 34,950 | 35,250 | 11,283 | 352.50 |
| 2012-12-13 | 35,650 | 35,750 | 35,300 | 35,450 | 5,693 | 354.50 |
| 2012-12-12 | 35,450 | 35,700 | 35,150 | 35,350 | 3,570 | 353.50 |
| 2012-12-11 | 35,000 | 35,350 | 34,950 | 35,350 | 2,382 | 353.50 |
| 2012-12-10 | 35,650 | 35,700 | 35,100 | 35,200 | 2,641 | 352 |
| 2012-12-07 | 35,100 | 35,600 | 35,050 | 35,450 | 4,059 | 354.50 |
| 2012-12-06 | 34,950 | 35,750 | 34,900 | 35,450 | 7,377 | 354.50 |
| 2012-12-05 | 34,700 | 34,800 | 34,150 | 34,400 | 6,910 | 344 |
| 2012-12-04 | 35,200 | 35,350 | 34,750 | 34,950 | 4,317 | 349.50 |
| 2012-12-03 | 35,400 | 35,450 | 34,500 | 34,900 | 4,268 | 349 |
| 2012-11-30 | 35,300 | 35,350 | 35,050 | 35,050 | 3,275 | 350.50 |
| 2012-11-29 | 35,350 | 35,400 | 35,100 | 35,250 | 4,983 | 352.50 |
| 2012-11-28 | 35,250 | 35,600 | 35,050 | 35,050 | 3,530 | 350.50 |
| 2012-11-27 | 35,800 | 36,100 | 35,350 | 35,400 | 5,845 | 354 |
| 2012-11-26 | 35,300 | 35,900 | 35,200 | 35,800 | 6,411 | 358 |
| 2012-11-22 | 35,100 | 35,300 | 34,500 | 34,800 | 5,020 | 348 |
| 2012-11-21 | 35,400 | 35,400 | 34,650 | 34,850 | 4,735 | 348.50 |
| 2012-11-20 | 35,450 | 35,500 | 34,900 | 35,150 | 5,072 | 351.50 |
| 2012-11-19 | 35,150 | 35,500 | 34,950 | 35,050 | 4,977 | 350.50 |
| 2012-11-16 | 34,500 | 34,650 | 34,200 | 34,600 | 5,177 | 346 |
| 2012-11-15 | 34,250 | 34,550 | 33,700 | 34,300 | 7,279 | 343 |
| 2012-11-14 | 33,900 | 34,150 | 33,850 | 34,050 | 3,753 | 340.50 |
| 2012-11-13 | 33,850 | 34,250 | 33,700 | 34,150 | 7,223 | 341.50 |
| 2012-11-12 | 34,450 | 34,600 | 34,100 | 34,150 | 5,615 | 341.50 |
| 2012-11-09 | 35,000 | 35,200 | 34,450 | 34,500 | 10,121 | 345 |
| 2012-11-08 | 35,450 | 35,900 | 35,150 | 35,200 | 4,936 | 352 |
| 2012-11-07 | 36,350 | 36,350 | 35,600 | 35,600 | 6,475 | 356 |
| 2012-11-06 | 35,950 | 36,300 | 35,900 | 36,200 | 3,712 | 362 |
| 2012-11-05 | 36,600 | 36,600 | 36,200 | 36,400 | 3,259 | 364 |
| 2012-11-02 | 35,700 | 36,450 | 35,550 | 36,350 | 7,600 | 363.50 |
| 2012-11-01 | 36,200 | 36,200 | 35,250 | 35,650 | 8,254 | 356.50 |
| 2012-10-31 | 36,850 | 37,100 | 36,350 | 36,500 | 8,802 | 365 |
| 2012-10-30 | 37,600 | 37,600 | 36,100 | 36,150 | 13,023 | 361.50 |
| 2012-10-29 | 37,800 | 37,800 | 37,350 | 37,700 | 8,989 | 377 |
| 2012-10-26 | 37,450 | 37,700 | 37,000 | 37,050 | 6,921 | 370.50 |
| 2012-10-25 | 37,300 | 37,400 | 36,850 | 37,250 | 4,939 | 372.50 |
| 2012-10-24 | 36,600 | 37,300 | 36,600 | 37,150 | 3,769 | 371.50 |
| 2012-10-23 | 36,650 | 37,400 | 36,650 | 37,150 | 5,578 | 371.50 |
| 2012-10-22 | 36,450 | 37,100 | 36,400 | 36,850 | 5,215 | 368.50 |
| 2012-10-19 | 36,900 | 37,100 | 36,750 | 36,750 | 4,539 | 367.50 |
| 2012-10-18 | 36,750 | 36,900 | 36,250 | 36,850 | 4,403 | 368.50 |
| 2012-10-17 | 36,750 | 36,750 | 36,250 | 36,450 | 5,046 | 364.50 |
| 2012-10-16 | 35,200 | 36,450 | 35,050 | 36,350 | 4,744 | 363.50 |
| 2012-10-15 | 34,850 | 35,350 | 34,800 | 35,050 | 4,166 | 350.50 |
| 2012-10-12 | 35,350 | 35,400 | 35,050 | 35,100 | 4,789 | 351 |
| 2012-10-11 | 35,150 | 35,700 | 34,850 | 35,250 | 7,962 | 352.50 |
| 2012-10-10 | 36,100 | 36,250 | 35,400 | 35,400 | 4,766 | 354 |
| 2012-10-09 | 36,550 | 37,150 | 36,200 | 36,350 | 8,956 | 363.50 |
| 2012-10-05 | 36,250 | 36,700 | 36,100 | 36,550 | 4,346 | 365.50 |
| 2012-10-04 | 36,200 | 36,700 | 35,750 | 36,700 | 7,981 | 367 |
| 2012-10-03 | 36,050 | 36,400 | 35,900 | 36,100 | 7,279 | 361 |
| 2012-10-02 | 34,950 | 36,150 | 34,900 | 36,050 | 9,262 | 360.50 |
| 2012-10-01 | 35,250 | 35,250 | 34,600 | 35,000 | 3,854 | 350 |
| 2012-09-28 | 35,650 | 35,700 | 35,000 | 35,150 | 6,432 | 351.50 |
| 2012-09-27 | 35,250 | 35,850 | 35,200 | 35,600 | 4,135 | 356 |
| 2012-09-26 | 34,900 | 35,350 | 34,850 | 35,200 | 4,700 | 352 |
| 2012-09-25 | 35,700 | 36,000 | 35,250 | 35,900 | 6,520 | 359 |
| 2012-09-24 | 35,700 | 35,900 | 35,450 | 35,800 | 3,120 | 358 |
| 2012-09-21 | 34,900 | 35,800 | 34,900 | 35,600 | 6,690 | 356 |
| 2012-09-20 | 35,650 | 35,750 | 35,000 | 35,000 | 6,334 | 350 |
| 2012-09-19 | 35,000 | 35,900 | 34,800 | 35,850 | 4,845 | 358.50 |
| 2012-09-18 | 34,900 | 35,250 | 34,750 | 34,850 | 4,542 | 348.50 |
| 2012-09-14 | 35,300 | 35,400 | 34,750 | 34,850 | 5,015 | 348.50 |
| 2012-09-13 | 35,100 | 35,250 | 34,600 | 35,050 | 3,753 | 350.50 |
| 2012-09-12 | 34,750 | 35,400 | 34,700 | 35,350 | 4,916 | 353.50 |
| 2012-09-11 | 34,100 | 34,650 | 34,100 | 34,600 | 3,010 | 346 |
| 2012-09-10 | 33,850 | 34,200 | 33,550 | 34,100 | 4,608 | 341 |
| 2012-09-07 | 33,900 | 34,400 | 33,700 | 34,000 | 5,449 | 340 |
| 2012-09-06 | 33,400 | 33,700 | 33,300 | 33,500 | 3,256 | 335 |
| 2012-09-05 | 33,700 | 33,800 | 33,200 | 33,600 | 5,730 | 336 |
| 2012-09-04 | 34,100 | 34,450 | 33,850 | 34,400 | 7,322 | 344 |
| 2012-09-03 | 34,600 | 34,850 | 34,250 | 34,250 | 4,040 | 342.50 |
| 2012-08-31 | 34,850 | 35,300 | 34,850 | 35,000 | 3,640 | 350 |
| 2012-08-30 | 35,300 | 35,400 | 34,800 | 35,150 | 3,746 | 351.50 |
| 2012-08-29 | 35,950 | 35,950 | 35,100 | 35,300 | 6,514 | 353 |
| 2012-08-28 | 35,000 | 36,250 | 34,950 | 36,250 | 14,093 | 362.50 |
| 2012-08-27 | 34,200 | 34,800 | 34,150 | 34,600 | 4,410 | 346 |
| 2012-08-24 | 34,650 | 34,650 | 34,150 | 34,500 | 2,820 | 345 |
| 2012-08-23 | 34,750 | 35,100 | 34,600 | 35,000 | 4,922 | 350 |
| 2012-08-22 | 34,200 | 34,650 | 34,150 | 34,650 | 3,750 | 346.50 |
| 2012-08-21 | 34,200 | 34,550 | 33,950 | 34,450 | 3,327 | 344.50 |
| 2012-08-20 | 34,050 | 34,450 | 34,000 | 34,300 | 2,909 | 343 |
| 2012-08-17 | 34,150 | 34,300 | 33,800 | 34,300 | 3,865 | 343 |
| 2012-08-16 | 34,100 | 34,500 | 33,900 | 34,200 | 5,889 | 342 |
| 2012-08-15 | 34,600 | 34,650 | 34,100 | 34,250 | 3,662 | 342.50 |
| 2012-08-14 | 34,050 | 35,000 | 33,850 | 34,950 | 4,764 | 349.50 |
| 2012-08-13 | 34,350 | 34,500 | 34,050 | 34,250 | 2,976 | 342.50 |
| 2012-08-10 | 34,250 | 34,550 | 34,150 | 34,350 | 3,564 | 343.50 |
| 2012-08-09 | 34,050 | 34,500 | 33,950 | 34,500 | 3,005 | 345 |
| 2012-08-08 | 34,350 | 34,800 | 34,000 | 34,350 | 5,852 | 343.50 |
| 2012-08-07 | 33,600 | 34,200 | 33,550 | 34,100 | 3,503 | 341 |
| 2012-08-06 | 33,750 | 34,000 | 33,300 | 33,600 | 2,494 | 336 |
| 2012-08-03 | 33,550 | 33,650 | 33,250 | 33,450 | 4,899 | 334.50 |
| 2012-08-02 | 32,900 | 33,700 | 32,850 | 33,600 | 6,034 | 336 |
| 2012-08-01 | 32,800 | 33,200 | 32,700 | 33,150 | 4,093 | 331.50 |
| 2012-07-31 | 32,350 | 32,900 | 32,300 | 32,700 | 5,405 | 327 |
| 2012-07-30 | 33,400 | 33,750 | 32,300 | 32,500 | 12,339 | 325 |
| 2012-07-27 | 33,950 | 34,200 | 33,600 | 33,650 | 5,860 | 336.50 |
| 2012-07-26 | 34,100 | 34,200 | 33,150 | 34,100 | 8,011 | 341 |
| 2012-07-25 | 34,550 | 34,700 | 33,650 | 34,150 | 6,947 | 341.50 |
| 2012-07-24 | 33,750 | 34,050 | 33,450 | 33,850 | 5,018 | 338.50 |
| 2012-07-23 | 34,000 | 34,700 | 33,750 | 34,050 | 4,844 | 340.50 |
| 2012-07-20 | 34,950 | 35,050 | 34,400 | 34,400 | 3,665 | 344 |
| 2012-07-19 | 35,350 | 35,700 | 35,050 | 35,100 | 4,359 | 351 |
| 2012-07-18 | 34,850 | 35,550 | 34,800 | 35,350 | 7,070 | 353.50 |
| 2012-07-17 | 34,550 | 34,900 | 34,300 | 34,800 | 4,496 | 348 |
| 2012-07-13 | 34,300 | 35,300 | 34,300 | 35,000 | 7,627 | 350 |
| 2012-07-12 | 34,550 | 34,850 | 34,250 | 34,250 | 8,357 | 342.50 |
| 2012-07-11 | 34,850 | 35,100 | 34,650 | 34,800 | 6,304 | 348 |
| 2012-07-10 | 35,000 | 35,500 | 34,750 | 34,800 | 10,944 | 348 |
| 2012-07-09 | 34,750 | 35,700 | 34,750 | 35,300 | 5,764 | 353 |
| 2012-07-06 | 35,950 | 35,950 | 35,000 | 35,250 | 8,542 | 352.50 |
| 2012-07-05 | 36,250 | 36,350 | 36,000 | 36,000 | 3,375 | 360 |
| 2012-07-04 | 35,900 | 36,400 | 35,850 | 36,250 | 7,094 | 362.50 |
| 2012-07-03 | 35,850 | 36,450 | 35,650 | 35,850 | 10,597 | 358.50 |
| 2012-07-02 | 35,450 | 35,650 | 35,200 | 35,450 | 5,731 | 354.50 |
| 2012-06-29 | 34,500 | 35,900 | 34,000 | 35,800 | 15,028 | 358 |
| 2012-06-28 | 34,500 | 34,650 | 34,050 | 34,550 | 11,914 | 345.50 |
| 2012-06-27 | 33,500 | 34,050 | 33,350 | 34,000 | 11,532 | 340 |
| 2012-06-26 | 33,100 | 33,700 | 33,000 | 33,500 | 15,225 | 335 |
| 2012-06-25 | 33,400 | 33,500 | 32,900 | 33,000 | 6,344 | 330 |
| 2012-06-22 | 32,950 | 33,400 | 32,800 | 33,300 | 12,206 | 333 |
| 2012-06-21 | 32,350 | 33,050 | 32,350 | 32,850 | 8,606 | 328.50 |
| 2012-06-20 | 32,050 | 32,450 | 32,050 | 32,300 | 8,105 | 323 |
| 2012-06-19 | 32,050 | 32,550 | 31,850 | 32,000 | 7,011 | 320 |
| 2012-06-18 | 32,100 | 32,300 | 31,850 | 32,100 | 9,936 | 321 |
| 2012-06-15 | 32,150 | 32,650 | 31,300 | 31,400 | 22,809 | 314 |
| 2012-06-14 | 30,850 | 31,450 | 30,650 | 31,450 | 14,617 | 314.50 |
| 2012-06-13 | 30,850 | 31,000 | 30,400 | 30,750 | 8,598 | 307.50 |
| 2012-06-12 | 30,300 | 30,950 | 30,100 | 30,800 | 12,756 | 308 |
| 2012-06-11 | 30,150 | 30,750 | 29,980 | 30,600 | 10,081 | 306 |
| 2012-06-08 | 30,050 | 30,650 | 29,800 | 30,150 | 18,704 | 301.50 |
| 2012-06-07 | 31,000 | 31,000 | 29,930 | 30,000 | 18,506 | 300 |
| 2012-06-06 | 29,900 | 30,700 | 29,420 | 30,300 | 11,714 | 303 |
| 2012-06-05 | 30,200 | 30,700 | 29,920 | 30,600 | 6,618 | 306 |
| 2012-06-04 | 31,100 | 31,600 | 30,200 | 30,350 | 12,462 | 303.50 |
| 2012-06-01 | 31,550 | 31,850 | 31,350 | 31,550 | 5,271 | 315.50 |
| 2012-05-31 | 32,150 | 32,400 | 31,700 | 32,050 | 9,021 | 320.50 |
| 2012-05-30 | 32,850 | 32,950 | 32,150 | 32,450 | 10,532 | 324.50 |
| 2012-05-29 | 32,050 | 32,200 | 31,600 | 32,150 | 4,961 | 321.50 |
| 2012-05-28 | 32,400 | 32,450 | 31,800 | 32,000 | 4,217 | 320 |
| 2012-05-25 | 33,050 | 33,050 | 32,100 | 32,150 | 6,374 | 321.50 |
| 2012-05-24 | 32,550 | 32,650 | 32,200 | 32,350 | 6,350 | 323.50 |
| 2012-05-23 | 32,100 | 32,400 | 31,800 | 32,350 | 12,158 | 323.50 |
| 2012-05-22 | 31,900 | 32,500 | 31,800 | 31,900 | 7,406 | 319 |
| 2012-05-21 | 32,000 | 32,250 | 31,750 | 31,900 | 6,192 | 319 |
| 2012-05-18 | 32,300 | 32,800 | 31,850 | 32,050 | 8,384 | 320.50 |
| 2012-05-17 | 32,450 | 33,100 | 32,450 | 32,900 | 7,441 | 329 |
| 2012-05-16 | 32,250 | 32,850 | 32,050 | 32,450 | 8,647 | 324.50 |
| 2012-05-15 | 32,150 | 32,700 | 32,050 | 32,450 | 9,781 | 324.50 |
| 2012-05-14 | 33,150 | 33,350 | 32,750 | 32,850 | 8,343 | 328.50 |
| 2012-05-11 | 33,700 | 33,900 | 33,250 | 33,400 | 10,487 | 334 |
| 2012-05-10 | 34,350 | 34,600 | 33,600 | 33,850 | 17,217 | 338.50 |
| 2012-05-09 | 34,700 | 34,800 | 34,300 | 34,450 | 10,910 | 344.50 |
| 2012-05-08 | 34,700 | 34,750 | 34,100 | 34,700 | 9,929 | 347 |
| 2012-05-07 | 34,150 | 34,700 | 34,100 | 34,650 | 10,167 | 346.50 |
| 2012-05-02 | 34,950 | 35,250 | 34,550 | 34,800 | 7,493 | 348 |
| 2012-05-01 | 34,550 | 34,700 | 34,250 | 34,500 | 7,415 | 345 |
| 2012-04-27 | 35,300 | 35,550 | 34,900 | 34,900 | 10,516 | 349 |
| 2012-04-26 | 35,100 | 35,450 | 34,750 | 34,800 | 8,808 | 348 |
| 2012-04-25 | 35,250 | 35,600 | 34,250 | 34,800 | 10,479 | 348 |
| 2012-04-24 | 34,850 | 35,600 | 34,800 | 34,900 | 10,147 | 349 |
| 2012-04-23 | 35,150 | 35,350 | 34,650 | 34,850 | 7,157 | 348.50 |
| 2012-04-20 | 35,450 | 35,650 | 35,000 | 35,000 | 8,444 | 350 |
| 2012-04-19 | 35,850 | 35,900 | 35,450 | 35,600 | 5,810 | 356 |
| 2012-04-18 | 35,900 | 36,050 | 35,650 | 36,050 | 8,670 | 360.50 |
| 2012-04-17 | 35,400 | 35,750 | 35,200 | 35,600 | 6,072 | 356 |
| 2012-04-16 | 34,800 | 35,350 | 34,600 | 34,900 | 5,901 | 349 |
| 2012-04-13 | 34,850 | 35,050 | 34,650 | 34,850 | 10,729 | 348.50 |
| 2012-04-12 | 34,250 | 34,650 | 34,100 | 34,600 | 8,094 | 346 |
| 2012-04-11 | 34,150 | 34,550 | 34,050 | 34,100 | 11,980 | 341 |
| 2012-04-10 | 34,350 | 34,800 | 34,350 | 34,650 | 9,614 | 346.50 |
| 2012-04-09 | 34,700 | 35,000 | 34,500 | 34,650 | 9,432 | 346.50 |
| 2012-04-06 | 35,200 | 35,450 | 35,050 | 35,250 | 5,815 | 352.50 |
| 2012-04-05 | 35,400 | 35,850 | 35,200 | 35,300 | 7,935 | 353 |
| 2012-04-04 | 36,000 | 36,150 | 35,500 | 35,550 | 6,888 | 355.50 |
| 2012-04-03 | 36,250 | 36,300 | 35,900 | 36,200 | 6,396 | 362 |
| 2012-04-02 | 36,500 | 36,600 | 36,050 | 36,300 | 7,493 | 363 |
| 2012-03-30 | 36,350 | 36,700 | 36,050 | 36,450 | 13,913 | 364.50 |
| 2012-03-29 | 35,550 | 36,600 | 35,450 | 36,300 | 13,333 | 363 |
| 2012-03-28 | 36,050 | 36,150 | 35,550 | 35,750 | 18,813 | 357.50 |
| 2012-03-27 | 37,400 | 37,800 | 37,250 | 37,800 | 9,817 | 378 |
| 2012-03-26 | 37,300 | 37,300 | 36,900 | 37,000 | 4,643 | 370 |
| 2012-03-23 | 37,400 | 37,400 | 36,950 | 37,200 | 6,162 | 372 |
| 2012-03-22 | 36,600 | 37,600 | 36,600 | 37,450 | 11,100 | 374.50 |
| 2012-03-21 | 36,550 | 36,850 | 36,500 | 36,600 | 6,287 | 366 |
| 2012-03-19 | 36,800 | 36,800 | 36,350 | 36,500 | 5,760 | 365 |
| 2012-03-16 | 36,000 | 36,600 | 36,000 | 36,300 | 12,919 | 363 |
| 2012-03-15 | 37,550 | 37,550 | 35,850 | 35,950 | 23,121 | 359.50 |
| 2012-03-14 | 38,550 | 38,700 | 37,500 | 37,600 | 11,853 | 376 |
| 2012-03-13 | 38,600 | 38,850 | 38,500 | 38,500 | 7,599 | 385 |
| 2012-03-12 | 38,350 | 38,850 | 38,350 | 38,600 | 7,158 | 386 |
| 2012-03-09 | 38,700 | 38,700 | 38,050 | 38,250 | 10,550 | 382.50 |
| 2012-03-08 | 38,500 | 38,500 | 38,100 | 38,400 | 4,872 | 384 |
| 2012-03-07 | 37,750 | 38,300 | 37,750 | 38,100 | 7,755 | 381 |
| 2012-03-06 | 38,050 | 38,650 | 37,900 | 38,300 | 8,864 | 383 |
| 2012-03-05 | 37,750 | 38,450 | 37,750 | 38,250 | 9,406 | 382.50 |
| 2012-03-02 | 38,050 | 38,250 | 37,700 | 37,750 | 12,788 | 377.50 |
| 2012-03-01 | 38,350 | 38,550 | 37,850 | 38,000 | 8,886 | 380 |
| 2012-02-29 | 38,250 | 38,700 | 37,950 | 37,950 | 9,242 | 379.50 |
| 2012-02-28 | 38,500 | 38,600 | 38,200 | 38,500 | 5,812 | 385 |
| 2012-02-27 | 38,350 | 38,650 | 38,000 | 38,600 | 7,877 | 386 |
| 2012-02-24 | 38,900 | 38,900 | 38,050 | 38,350 | 7,975 | 383.50 |
| 2012-02-23 | 39,050 | 39,150 | 38,650 | 38,950 | 7,189 | 389.50 |
| 2012-02-22 | 38,050 | 39,000 | 37,900 | 38,900 | 10,341 | 389 |
| 2012-02-21 | 37,750 | 38,300 | 37,650 | 37,850 | 8,485 | 378.50 |
| 2012-02-20 | 38,100 | 38,150 | 37,500 | 37,550 | 7,967 | 375.50 |
| 2012-02-17 | 38,100 | 38,100 | 37,550 | 37,750 | 9,516 | 377.50 |
| 2012-02-16 | 38,050 | 38,400 | 37,800 | 38,050 | 7,649 | 380.50 |
| 2012-02-15 | 38,500 | 38,500 | 37,850 | 38,200 | 11,917 | 382 |
| 2012-02-14 | 37,550 | 38,900 | 37,400 | 38,700 | 14,382 | 387 |
| 2012-02-13 | 38,000 | 38,150 | 37,450 | 37,600 | 9,326 | 376 |
| 2012-02-10 | 38,900 | 38,950 | 37,400 | 37,700 | 15,868 | 377 |
| 2012-02-09 | 40,400 | 40,400 | 38,750 | 38,900 | 15,529 | 389 |
| 2012-02-08 | 39,600 | 40,800 | 39,600 | 40,350 | 6,290 | 403.50 |
| 2012-02-07 | 40,700 | 40,750 | 39,900 | 39,950 | 5,444 | 399.50 |
| 2012-02-06 | 39,900 | 40,950 | 39,700 | 40,750 | 10,443 | 407.50 |
| 2012-02-03 | 39,000 | 39,500 | 38,800 | 39,000 | 6,211 | 390 |
| 2012-02-02 | 40,300 | 40,400 | 38,700 | 38,950 | 10,460 | 389.50 |
| 2012-02-01 | 39,700 | 40,250 | 39,550 | 40,150 | 4,509 | 401.50 |
| 2012-01-31 | 39,300 | 39,600 | 39,050 | 39,400 | 4,204 | 394 |
| 2012-01-30 | 39,150 | 39,600 | 39,100 | 39,400 | 3,685 | 394 |
| 2012-01-27 | 39,250 | 39,700 | 39,150 | 39,600 | 4,409 | 396 |
| 2012-01-26 | 39,250 | 39,400 | 38,800 | 39,150 | 2,682 | 391.50 |
| 2012-01-25 | 39,200 | 39,550 | 38,850 | 39,300 | 3,877 | 393 |
| 2012-01-24 | 38,600 | 39,200 | 37,900 | 38,900 | 6,654 | 389 |
| 2012-01-23 | 38,200 | 38,600 | 38,050 | 38,300 | 4,968 | 383 |
| 2012-01-20 | 39,600 | 39,800 | 38,250 | 38,450 | 8,226 | 384.50 |
| 2012-01-19 | 39,900 | 40,150 | 39,400 | 39,550 | 6,503 | 395.50 |
| 2012-01-18 | 40,050 | 40,250 | 39,700 | 39,850 | 5,580 | 398.50 |
| 2012-01-17 | 39,050 | 39,800 | 39,000 | 39,750 | 6,765 | 397.50 |
| 2012-01-16 | 38,450 | 39,200 | 38,200 | 39,000 | 4,678 | 390 |
| 2012-01-13 | 39,200 | 39,300 | 38,850 | 38,900 | 4,239 | 389 |
| 2012-01-12 | 39,100 | 39,250 | 38,700 | 38,800 | 5,602 | 388 |
| 2012-01-11 | 38,550 | 39,000 | 38,350 | 38,850 | 6,109 | 388.50 |
| 2012-01-10 | 38,750 | 39,150 | 38,500 | 38,550 | 5,313 | 385.50 |
| 2012-01-06 | 39,300 | 39,350 | 38,000 | 38,300 | 5,623 | 383 |
| 2012-01-05 | 38,950 | 39,300 | 38,700 | 39,000 | 4,479 | 390 |
| 2012-01-04 | 39,600 | 39,600 | 38,700 | 39,000 | 4,533 | 390 |
分割・併合履歴 ： [2013-09-26]1株→100株
