9444 (株)トーシンホールディングス 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 | 4,210 | 4,240 | 4,190 | 4,230 | 774 | 423 |
| 2012-12-27 | 4,200 | 4,215 | 4,180 | 4,210 | 1,085 | 421 |
| 2012-12-26 | 4,180 | 4,200 | 4,180 | 4,200 | 982 | 420 |
| 2012-12-25 | 4,130 | 4,180 | 4,125 | 4,180 | 1,132 | 418 |
| 2012-12-21 | 4,120 | 4,130 | 4,115 | 4,120 | 397 | 412 |
| 2012-12-20 | 4,125 | 4,130 | 4,110 | 4,120 | 490 | 412 |
| 2012-12-19 | 4,130 | 4,130 | 4,060 | 4,125 | 764 | 412.50 |
| 2012-12-18 | 4,105 | 4,120 | 4,090 | 4,120 | 437 | 412 |
| 2012-12-17 | 4,100 | 4,145 | 4,080 | 4,105 | 638 | 410.50 |
| 2012-12-14 | 4,050 | 4,100 | 4,050 | 4,080 | 394 | 408 |
| 2012-12-13 | 4,110 | 4,120 | 4,070 | 4,105 | 360 | 410.50 |
| 2012-12-12 | 4,090 | 4,115 | 4,035 | 4,115 | 922 | 411.50 |
| 2012-12-11 | 4,125 | 4,125 | 4,085 | 4,110 | 353 | 411 |
| 2012-12-10 | 4,140 | 4,140 | 4,100 | 4,105 | 1,106 | 410.50 |
| 2012-12-07 | 4,150 | 4,165 | 4,135 | 4,165 | 605 | 416.50 |
| 2012-12-06 | 4,160 | 4,160 | 4,150 | 4,160 | 473 | 416 |
| 2012-12-05 | 4,150 | 4,155 | 4,140 | 4,155 | 280 | 415.50 |
| 2012-12-04 | 4,150 | 4,160 | 4,145 | 4,155 | 227 | 415.50 |
| 2012-12-03 | 4,150 | 4,160 | 4,150 | 4,155 | 190 | 415.50 |
| 2012-11-30 | 4,155 | 4,160 | 4,125 | 4,160 | 416 | 416 |
| 2012-11-29 | 4,140 | 4,165 | 4,115 | 4,150 | 955 | 415 |
| 2012-11-28 | 4,165 | 4,200 | 4,150 | 4,165 | 633 | 416.50 |
| 2012-11-27 | 4,180 | 4,200 | 4,160 | 4,165 | 1,511 | 416.50 |
| 2012-11-26 | 4,095 | 4,210 | 4,080 | 4,180 | 1,902 | 418 |
| 2012-11-22 | 4,080 | 4,085 | 4,060 | 4,075 | 313 | 407.50 |
| 2012-11-21 | 4,035 | 4,060 | 4,015 | 4,060 | 383 | 406 |
| 2012-11-20 | 4,005 | 4,040 | 4,000 | 4,035 | 440 | 403.50 |
| 2012-11-19 | 3,960 | 4,020 | 3,960 | 4,020 | 708 | 402 |
| 2012-11-16 | 3,975 | 4,015 | 3,975 | 4,010 | 153 | 401 |
| 2012-11-15 | 4,000 | 4,010 | 3,955 | 4,000 | 242 | 400 |
| 2012-11-14 | 4,010 | 4,015 | 3,910 | 4,005 | 389 | 400.50 |
| 2012-11-13 | 4,015 | 4,020 | 3,990 | 4,000 | 166 | 400 |
| 2012-11-12 | 4,040 | 4,040 | 3,885 | 4,000 | 630 | 400 |
| 2012-11-09 | 4,025 | 4,040 | 4,025 | 4,040 | 59 | 404 |
| 2012-11-08 | 4,020 | 4,045 | 4,010 | 4,025 | 255 | 402.50 |
| 2012-11-07 | 4,055 | 4,055 | 4,005 | 4,050 | 371 | 405 |
| 2012-11-06 | 4,025 | 4,060 | 4,020 | 4,060 | 214 | 406 |
| 2012-11-05 | 4,055 | 4,070 | 4,010 | 4,060 | 421 | 406 |
| 2012-11-02 | 4,055 | 4,070 | 4,055 | 4,065 | 214 | 406.50 |
| 2012-11-01 | 4,050 | 4,055 | 4,010 | 4,055 | 231 | 405.50 |
| 2012-10-31 | 4,050 | 4,085 | 4,020 | 4,050 | 134 | 405 |
| 2012-10-30 | 4,100 | 4,120 | 3,985 | 4,000 | 1,766 | 400 |
| 2012-10-29 | 4,040 | 4,100 | 4,015 | 4,085 | 1,764 | 408.50 |
| 2012-10-26 | 4,245 | 4,245 | 4,235 | 4,245 | 2,194 | 424.50 |
| 2012-10-25 | 4,205 | 4,235 | 4,195 | 4,235 | 2,139 | 423.50 |
| 2012-10-24 | 4,220 | 4,240 | 4,220 | 4,235 | 773 | 423.50 |
| 2012-10-23 | 4,240 | 4,245 | 4,220 | 4,245 | 1,104 | 424.50 |
| 2012-10-22 | 4,210 | 4,250 | 4,210 | 4,245 | 808 | 424.50 |
| 2012-10-19 | 4,250 | 4,260 | 4,230 | 4,255 | 675 | 425.50 |
| 2012-10-18 | 4,260 | 4,265 | 4,250 | 4,260 | 1,083 | 426 |
| 2012-10-17 | 4,260 | 4,265 | 4,245 | 4,265 | 1,044 | 426.50 |
| 2012-10-16 | 4,230 | 4,255 | 4,200 | 4,255 | 1,427 | 425.50 |
| 2012-10-15 | 4,250 | 4,250 | 4,210 | 4,220 | 306 | 422 |
| 2012-10-12 | 4,230 | 4,260 | 4,230 | 4,250 | 560 | 425 |
| 2012-10-11 | 4,220 | 4,255 | 4,220 | 4,255 | 633 | 425.50 |
| 2012-10-10 | 4,260 | 4,260 | 4,230 | 4,255 | 583 | 425.50 |
| 2012-10-09 | 4,265 | 4,290 | 4,250 | 4,255 | 514 | 425.50 |
| 2012-10-05 | 4,230 | 4,265 | 4,230 | 4,260 | 564 | 426 |
| 2012-10-04 | 4,280 | 4,280 | 4,225 | 4,265 | 537 | 426.50 |
| 2012-10-03 | 4,295 | 4,295 | 4,250 | 4,270 | 504 | 427 |
| 2012-10-02 | 4,280 | 4,300 | 4,215 | 4,225 | 924 | 422.50 |
| 2012-10-01 | 4,270 | 4,270 | 4,190 | 4,190 | 544 | 419 |
| 2012-09-28 | 4,200 | 4,215 | 4,195 | 4,200 | 601 | 420 |
| 2012-09-27 | 4,210 | 4,215 | 4,200 | 4,200 | 1,163 | 420 |
| 2012-09-26 | 4,190 | 4,210 | 4,190 | 4,200 | 1,376 | 420 |
| 2012-09-25 | 4,200 | 4,200 | 4,165 | 4,190 | 1,111 | 419 |
| 2012-09-24 | 4,200 | 4,200 | 4,165 | 4,170 | 683 | 417 |
| 2012-09-21 | 4,180 | 4,180 | 4,155 | 4,165 | 278 | 416.50 |
| 2012-09-20 | 4,200 | 4,200 | 4,155 | 4,160 | 375 | 416 |
| 2012-09-19 | 4,170 | 4,170 | 4,160 | 4,165 | 247 | 416.50 |
| 2012-09-18 | 4,170 | 4,170 | 4,150 | 4,170 | 447 | 417 |
| 2012-09-14 | 4,175 | 4,175 | 4,150 | 4,170 | 223 | 417 |
| 2012-09-13 | 4,145 | 4,170 | 4,135 | 4,160 | 426 | 416 |
| 2012-09-12 | 4,170 | 4,170 | 4,150 | 4,165 | 196 | 416.50 |
| 2012-09-11 | 4,150 | 4,190 | 4,150 | 4,150 | 162 | 415 |
| 2012-09-10 | 4,135 | 4,165 | 4,130 | 4,165 | 108 | 416.50 |
| 2012-09-07 | 4,155 | 4,155 | 4,135 | 4,135 | 59 | 413.50 |
| 2012-09-06 | 4,080 | 4,140 | 4,080 | 4,140 | 169 | 414 |
| 2012-09-05 | 4,180 | 4,180 | 4,160 | 4,170 | 57 | 417 |
| 2012-09-04 | 4,175 | 4,175 | 4,130 | 4,155 | 131 | 415.50 |
| 2012-09-03 | 4,140 | 4,185 | 4,140 | 4,150 | 274 | 415 |
| 2012-08-31 | 4,180 | 4,180 | 4,175 | 4,180 | 172 | 418 |
| 2012-08-30 | 4,180 | 4,185 | 4,180 | 4,185 | 149 | 418.50 |
| 2012-08-29 | 4,210 | 4,210 | 4,185 | 4,190 | 167 | 419 |
| 2012-08-28 | 4,190 | 4,195 | 4,180 | 4,190 | 206 | 419 |
| 2012-08-27 | 4,185 | 4,195 | 4,185 | 4,190 | 1,062 | 419 |
| 2012-08-24 | 4,185 | 4,190 | 4,155 | 4,185 | 77 | 418.50 |
| 2012-08-23 | 4,175 | 4,180 | 4,150 | 4,175 | 234 | 417.50 |
| 2012-08-22 | 4,170 | 4,170 | 4,155 | 4,170 | 188 | 417 |
| 2012-08-21 | 4,170 | 4,170 | 4,155 | 4,170 | 117 | 417 |
| 2012-08-20 | 4,170 | 4,170 | 4,150 | 4,160 | 70 | 416 |
| 2012-08-17 | 4,265 | 4,270 | 4,150 | 4,180 | 416 | 418 |
| 2012-08-16 | 4,105 | 4,160 | 4,105 | 4,160 | 126 | 416 |
| 2012-08-15 | 4,145 | 4,150 | 4,070 | 4,110 | 235 | 411 |
| 2012-08-14 | 4,150 | 4,155 | 4,135 | 4,145 | 562 | 414.50 |
| 2012-08-13 | 4,110 | 4,135 | 4,085 | 4,135 | 105 | 413.50 |
| 2012-08-10 | 4,140 | 4,140 | 3,975 | 4,110 | 330 | 411 |
| 2012-08-09 | 4,010 | 4,140 | 4,010 | 4,140 | 323 | 414 |
| 2012-08-08 | 4,150 | 4,150 | 4,000 | 4,150 | 171 | 415 |
| 2012-08-07 | 4,095 | 4,160 | 4,040 | 4,150 | 388 | 415 |
| 2012-08-06 | 4,135 | 4,145 | 4,100 | 4,110 | 209 | 411 |
| 2012-08-03 | 4,155 | 4,155 | 4,140 | 4,140 | 59 | 414 |
| 2012-08-02 | 4,160 | 4,160 | 4,125 | 4,150 | 113 | 415 |
| 2012-08-01 | 4,180 | 4,180 | 4,135 | 4,160 | 186 | 416 |
| 2012-07-31 | 4,170 | 4,180 | 4,170 | 4,175 | 553 | 417.50 |
| 2012-07-30 | 4,170 | 4,190 | 4,150 | 4,170 | 697 | 417 |
| 2012-07-27 | 4,135 | 4,160 | 4,130 | 4,150 | 93 | 415 |
| 2012-07-26 | 4,050 | 4,160 | 4,050 | 4,130 | 401 | 413 |
| 2012-07-25 | 4,115 | 4,115 | 4,050 | 4,050 | 305 | 405 |
| 2012-07-24 | 4,150 | 4,150 | 4,115 | 4,120 | 134 | 412 |
| 2012-07-23 | 4,160 | 4,200 | 4,130 | 4,165 | 217 | 416.50 |
| 2012-07-20 | 4,155 | 4,155 | 4,130 | 4,150 | 79 | 415 |
| 2012-07-19 | 4,120 | 4,155 | 4,120 | 4,150 | 265 | 415 |
| 2012-07-18 | 4,140 | 4,160 | 4,115 | 4,120 | 276 | 412 |
| 2012-07-17 | 4,150 | 4,160 | 4,130 | 4,140 | 323 | 414 |
| 2012-07-13 | 4,155 | 4,160 | 4,150 | 4,160 | 72 | 416 |
| 2012-07-12 | 4,170 | 4,170 | 4,140 | 4,155 | 231 | 415.50 |
| 2012-07-11 | 4,180 | 4,190 | 4,170 | 4,175 | 271 | 417.50 |
| 2012-07-10 | 4,190 | 4,190 | 4,175 | 4,180 | 192 | 418 |
| 2012-07-09 | 4,170 | 4,200 | 4,170 | 4,180 | 94 | 418 |
| 2012-07-06 | 4,160 | 4,190 | 4,160 | 4,170 | 88 | 417 |
| 2012-07-05 | 4,170 | 4,180 | 4,155 | 4,165 | 198 | 416.50 |
| 2012-07-04 | 4,175 | 4,175 | 4,140 | 4,160 | 281 | 416 |
| 2012-07-03 | 4,115 | 4,135 | 4,110 | 4,130 | 137 | 413 |
| 2012-07-02 | 4,090 | 4,110 | 4,090 | 4,105 | 173 | 410.50 |
| 2012-06-29 | 4,090 | 4,095 | 4,070 | 4,090 | 126 | 409 |
| 2012-06-28 | 4,095 | 4,100 | 4,045 | 4,090 | 665 | 409 |
| 2012-06-27 | 4,080 | 4,095 | 4,080 | 4,095 | 73 | 409.50 |
| 2012-06-26 | 4,070 | 4,080 | 4,070 | 4,070 | 473 | 407 |
| 2012-06-25 | 4,075 | 4,115 | 4,040 | 4,070 | 587 | 407 |
| 2012-06-22 | 4,085 | 4,085 | 4,040 | 4,080 | 101 | 408 |
| 2012-06-21 | 4,080 | 4,095 | 4,050 | 4,085 | 93 | 408.50 |
| 2012-06-20 | 4,055 | 4,080 | 4,055 | 4,080 | 613 | 408 |
| 2012-06-19 | 4,070 | 4,070 | 4,030 | 4,040 | 244 | 404 |
| 2012-06-18 | 4,045 | 4,070 | 4,045 | 4,070 | 104 | 407 |
| 2012-06-15 | 4,050 | 4,070 | 4,050 | 4,070 | 23 | 407 |
| 2012-06-14 | 4,070 | 4,075 | 4,050 | 4,065 | 33 | 406.50 |
| 2012-06-13 | 4,080 | 4,100 | 4,020 | 4,070 | 96 | 407 |
| 2012-06-12 | 4,090 | 4,100 | 4,020 | 4,070 | 194 | 407 |
| 2012-06-11 | 4,085 | 4,150 | 4,080 | 4,090 | 565 | 409 |
| 2012-06-08 | 4,130 | 4,130 | 4,050 | 4,080 | 260 | 408 |
| 2012-06-07 | 4,110 | 4,170 | 4,050 | 4,100 | 277 | 410 |
| 2012-06-06 | 4,005 | 4,115 | 4,000 | 4,110 | 127 | 411 |
| 2012-06-05 | 3,990 | 4,050 | 3,990 | 4,000 | 139 | 400 |
| 2012-06-04 | 4,000 | 4,035 | 3,945 | 3,960 | 214 | 396 |
| 2012-06-01 | 4,190 | 4,190 | 4,020 | 4,035 | 484 | 403.50 |
| 2012-05-31 | 4,030 | 4,030 | 3,990 | 4,000 | 293 | 400 |
| 2012-05-30 | 3,985 | 4,000 | 3,965 | 3,990 | 156 | 399 |
| 2012-05-29 | 3,880 | 3,955 | 3,880 | 3,940 | 366 | 394 |
| 2012-05-28 | 3,870 | 3,900 | 3,870 | 3,880 | 325 | 388 |
| 2012-05-25 | 3,885 | 3,885 | 3,820 | 3,860 | 129 | 386 |
| 2012-05-24 | 3,800 | 3,875 | 3,800 | 3,865 | 572 | 386.50 |
| 2012-05-23 | 3,900 | 3,955 | 3,895 | 3,895 | 298 | 389.50 |
| 2012-05-22 | 3,955 | 3,955 | 3,880 | 3,930 | 167 | 393 |
| 2012-05-21 | 3,810 | 3,900 | 3,810 | 3,900 | 327 | 390 |
| 2012-05-18 | 3,850 | 3,930 | 3,830 | 3,930 | 392 | 393 |
| 2012-05-17 | 3,900 | 3,915 | 3,855 | 3,915 | 301 | 391.50 |
| 2012-05-16 | 3,875 | 3,915 | 3,875 | 3,910 | 125 | 391 |
| 2012-05-15 | 3,850 | 3,950 | 3,830 | 3,900 | 493 | 390 |
| 2012-05-14 | 3,970 | 4,010 | 3,950 | 3,955 | 410 | 395.50 |
| 2012-05-11 | 3,990 | 4,040 | 3,980 | 4,010 | 498 | 401 |
| 2012-05-10 | 4,030 | 4,040 | 4,000 | 4,020 | 102 | 402 |
| 2012-05-09 | 4,120 | 4,120 | 4,030 | 4,050 | 530 | 405 |
| 2012-05-08 | 4,110 | 4,170 | 4,105 | 4,120 | 515 | 412 |
| 2012-05-07 | 4,265 | 4,265 | 4,180 | 4,220 | 922 | 422 |
| 2012-05-02 | 4,250 | 4,265 | 4,250 | 4,265 | 262 | 426.50 |
| 2012-05-01 | 4,310 | 4,320 | 4,245 | 4,250 | 616 | 425 |
| 2012-04-27 | 4,350 | 4,400 | 4,340 | 4,355 | 558 | 435.50 |
| 2012-04-26 | 4,470 | 4,485 | 4,425 | 4,430 | 1,285 | 443 |
| 2012-04-25 | 4,340 | 4,470 | 4,330 | 4,470 | 2,458 | 447 |
| 2012-04-24 | 4,820 | 4,855 | 4,735 | 4,855 | 2,133 | 485.50 |
| 2012-04-23 | 4,940 | 4,950 | 4,805 | 4,855 | 2,100 | 485.50 |
| 2012-04-20 | 4,955 | 4,965 | 4,920 | 4,950 | 1,167 | 495 |
| 2012-04-19 | 4,950 | 4,985 | 4,945 | 4,975 | 1,083 | 497.50 |
| 2012-04-18 | 4,980 | 4,995 | 4,950 | 4,980 | 908 | 498 |
| 2012-04-17 | 4,980 | 4,985 | 4,945 | 4,955 | 796 | 495.50 |
| 2012-04-16 | 4,970 | 4,970 | 4,930 | 4,940 | 515 | 494 |
| 2012-04-13 | 4,920 | 4,970 | 4,915 | 4,970 | 1,114 | 497 |
| 2012-04-12 | 4,925 | 4,930 | 4,915 | 4,920 | 774 | 492 |
| 2012-04-11 | 4,915 | 4,940 | 4,900 | 4,925 | 1,726 | 492.50 |
| 2012-04-10 | 4,925 | 4,930 | 4,915 | 4,925 | 235 | 492.50 |
| 2012-04-09 | 4,935 | 4,935 | 4,910 | 4,930 | 875 | 493 |
| 2012-04-06 | 4,910 | 4,960 | 4,910 | 4,935 | 539 | 493.50 |
| 2012-04-05 | 4,950 | 4,960 | 4,905 | 4,925 | 1,253 | 492.50 |
| 2012-04-04 | 4,990 | 4,990 | 4,930 | 4,960 | 1,421 | 496 |
| 2012-04-03 | 4,965 | 4,970 | 4,930 | 4,940 | 1,012 | 494 |
| 2012-04-02 | 4,925 | 4,970 | 4,920 | 4,930 | 1,781 | 493 |
| 2012-03-30 | 4,955 | 4,960 | 4,920 | 4,930 | 1,612 | 493 |
| 2012-03-29 | 4,920 | 4,955 | 4,860 | 4,955 | 1,776 | 495.50 |
| 2012-03-28 | 4,600 | 5,000 | 4,600 | 4,940 | 3,441 | 494 |
| 2012-03-27 | 4,535 | 4,600 | 4,535 | 4,600 | 873 | 460 |
| 2012-03-26 | 4,500 | 4,515 | 4,480 | 4,515 | 1,125 | 451.50 |
| 2012-03-23 | 4,470 | 4,485 | 4,465 | 4,480 | 485 | 448 |
| 2012-03-22 | 4,480 | 4,480 | 4,460 | 4,475 | 528 | 447.50 |
| 2012-03-21 | 4,455 | 4,480 | 4,455 | 4,465 | 664 | 446.50 |
| 2012-03-19 | 4,430 | 4,460 | 4,430 | 4,450 | 286 | 445 |
| 2012-03-16 | 4,465 | 4,470 | 4,435 | 4,440 | 490 | 444 |
| 2012-03-15 | 4,470 | 4,470 | 4,455 | 4,465 | 440 | 446.50 |
| 2012-03-14 | 4,500 | 4,500 | 4,460 | 4,470 | 565 | 447 |
| 2012-03-13 | 4,480 | 4,480 | 4,425 | 4,470 | 390 | 447 |
| 2012-03-12 | 4,420 | 4,495 | 4,420 | 4,445 | 686 | 444.50 |
| 2012-03-09 | 4,395 | 4,400 | 4,380 | 4,380 | 128 | 438 |
| 2012-03-08 | 4,310 | 4,400 | 4,310 | 4,385 | 302 | 438.50 |
| 2012-03-07 | 4,300 | 4,400 | 4,275 | 4,400 | 432 | 440 |
| 2012-03-06 | 4,370 | 4,430 | 4,370 | 4,380 | 202 | 438 |
| 2012-03-05 | 4,375 | 4,430 | 4,345 | 4,430 | 533 | 443 |
| 2012-03-02 | 4,365 | 4,440 | 4,355 | 4,375 | 297 | 437.50 |
| 2012-03-01 | 4,400 | 4,400 | 4,325 | 4,365 | 181 | 436.50 |
| 2012-02-29 | 4,430 | 4,450 | 4,405 | 4,405 | 250 | 440.50 |
| 2012-02-28 | 4,440 | 4,455 | 4,425 | 4,425 | 641 | 442.50 |
| 2012-02-27 | 4,400 | 4,445 | 4,400 | 4,440 | 1,088 | 444 |
| 2012-02-24 | 4,325 | 4,400 | 4,325 | 4,400 | 351 | 440 |
| 2012-02-23 | 4,300 | 4,305 | 4,280 | 4,290 | 400 | 429 |
| 2012-02-22 | 4,235 | 4,280 | 4,235 | 4,280 | 220 | 428 |
| 2012-02-21 | 4,250 | 4,250 | 4,230 | 4,240 | 314 | 424 |
| 2012-02-20 | 4,185 | 4,265 | 4,185 | 4,250 | 469 | 425 |
| 2012-02-17 | 4,195 | 4,230 | 4,185 | 4,185 | 406 | 418.50 |
| 2012-02-16 | 4,165 | 4,190 | 4,155 | 4,190 | 156 | 419 |
| 2012-02-15 | 4,175 | 4,200 | 4,170 | 4,185 | 332 | 418.50 |
| 2012-02-14 | 4,170 | 4,190 | 4,160 | 4,170 | 118 | 417 |
| 2012-02-13 | 4,140 | 4,170 | 4,115 | 4,170 | 276 | 417 |
| 2012-02-10 | 4,150 | 4,150 | 4,140 | 4,145 | 210 | 414.50 |
| 2012-02-09 | 4,090 | 4,140 | 4,090 | 4,140 | 145 | 414 |
| 2012-02-08 | 4,070 | 4,115 | 4,060 | 4,110 | 100 | 411 |
| 2012-02-07 | 4,095 | 4,100 | 4,080 | 4,090 | 251 | 409 |
| 2012-02-06 | 4,080 | 4,100 | 4,075 | 4,095 | 350 | 409.50 |
| 2012-02-03 | 4,080 | 4,095 | 4,035 | 4,085 | 235 | 408.50 |
| 2012-02-02 | 4,080 | 4,095 | 4,080 | 4,080 | 261 | 408 |
| 2012-02-01 | 4,040 | 4,080 | 4,040 | 4,080 | 237 | 408 |
| 2012-01-31 | 4,000 | 4,020 | 3,995 | 4,020 | 92 | 402 |
| 2012-01-30 | 3,960 | 4,000 | 3,960 | 4,000 | 91 | 400 |
| 2012-01-27 | 3,960 | 3,990 | 3,960 | 3,990 | 205 | 399 |
| 2012-01-26 | 3,980 | 3,985 | 3,920 | 3,960 | 739 | 396 |
| 2012-01-25 | 3,945 | 3,980 | 3,920 | 3,980 | 396 | 398 |
| 2012-01-24 | 3,945 | 3,950 | 3,920 | 3,930 | 209 | 393 |
| 2012-01-23 | 3,930 | 3,950 | 3,895 | 3,935 | 174 | 393.50 |
| 2012-01-20 | 3,890 | 3,940 | 3,875 | 3,910 | 311 | 391 |
| 2012-01-19 | 3,900 | 3,920 | 3,895 | 3,895 | 91 | 389.50 |
| 2012-01-18 | 3,890 | 3,920 | 3,890 | 3,920 | 302 | 392 |
| 2012-01-17 | 3,815 | 3,900 | 3,815 | 3,890 | 414 | 389 |
| 2012-01-16 | 3,875 | 3,880 | 3,865 | 3,880 | 230 | 388 |
| 2012-01-13 | 3,890 | 3,890 | 3,840 | 3,875 | 199 | 387.50 |
| 2012-01-12 | 3,875 | 3,885 | 3,860 | 3,880 | 60 | 388 |
| 2012-01-11 | 3,865 | 3,885 | 3,865 | 3,885 | 98 | 388.50 |
| 2012-01-10 | 3,885 | 3,890 | 3,855 | 3,865 | 675 | 386.50 |
| 2012-01-06 | 3,895 | 3,895 | 3,845 | 3,885 | 138 | 388.50 |
| 2012-01-05 | 3,890 | 3,890 | 3,880 | 3,890 | 148 | 389 |
| 2012-01-04 | 3,835 | 3,880 | 3,835 | 3,880 | 163 | 388 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株
