3774 (株)インターネットイニシアティブ 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 | 1,990 | 1,994 | 1,967 | 1,976 | 156,000 | 494 |
| 2012-12-27 | 1,997 | 1,997 | 1,981 | 1,990 | 75,500 | 497.50 |
| 2012-12-26 | 1,990 | 2,018 | 1,985 | 2,002 | 99,100 | 500.50 |
| 2012-12-25 | 2,038 | 2,038 | 1,984 | 2,002 | 143,500 | 500.50 |
| 2012-12-21 | 1,999 | 2,038 | 1,993 | 2,009 | 279,300 | 502.25 |
| 2012-12-20 | 1,980 | 2,008 | 1,974 | 1,993 | 247,000 | 498.25 |
| 2012-12-19 | 1,910 | 2,009 | 1,883 | 1,980 | 460,200 | 495 |
| 2012-12-18 | 1,868 | 1,871 | 1,820 | 1,820 | 125,400 | 455 |
| 2012-12-17 | 1,843 | 1,907 | 1,843 | 1,867 | 128,700 | 466.75 |
| 2012-12-14 | 1,835 | 1,850 | 1,802 | 1,833 | 254,400 | 458.25 |
| 2012-12-13 | 1,880 | 1,905 | 1,854 | 1,854 | 113,600 | 463.50 |
| 2012-12-12 | 1,890 | 1,891 | 1,848 | 1,876 | 141,800 | 469 |
| 2012-12-11 | 1,935 | 1,936 | 1,885 | 1,890 | 111,600 | 472.50 |
| 2012-12-10 | 1,989 | 1,989 | 1,940 | 1,941 | 60,800 | 485.25 |
| 2012-12-07 | 1,975 | 1,993 | 1,965 | 1,965 | 52,800 | 491.25 |
| 2012-12-06 | 2,020 | 2,027 | 1,967 | 1,974 | 101,200 | 493.50 |
| 2012-12-05 | 2,010 | 2,038 | 1,969 | 2,002 | 114,300 | 500.50 |
| 2012-12-04 | 1,968 | 2,005 | 1,940 | 2,002 | 116,000 | 500.50 |
| 2012-12-03 | 2,028 | 2,028 | 1,986 | 1,990 | 86,600 | 497.50 |
| 2012-11-30 | 2,033 | 2,068 | 2,011 | 2,029 | 111,300 | 507.25 |
| 2012-11-29 | 2,053 | 2,053 | 2,016 | 2,034 | 73,600 | 508.50 |
| 2012-11-28 | 2,080 | 2,080 | 2,040 | 2,049 | 66,800 | 512.25 |
| 2012-11-27 | 2,014 | 2,045 | 2,005 | 2,040 | 79,700 | 510 |
| 2012-11-26 | 2,050 | 2,051 | 1,988 | 2,008 | 178,900 | 502 |
| 2012-11-22 | 2,083 | 2,089 | 2,043 | 2,057 | 78,600 | 514.25 |
| 2012-11-21 | 2,109 | 2,110 | 2,066 | 2,071 | 61,300 | 517.75 |
| 2012-11-20 | 2,086 | 2,149 | 2,086 | 2,097 | 94,900 | 524.25 |
| 2012-11-19 | 2,094 | 2,099 | 2,062 | 2,075 | 48,400 | 518.75 |
| 2012-11-16 | 2,100 | 2,121 | 2,051 | 2,059 | 141,200 | 514.75 |
| 2012-11-15 | 2,097 | 2,115 | 2,076 | 2,099 | 57,800 | 524.75 |
| 2012-11-14 | 2,083 | 2,127 | 2,072 | 2,097 | 45,400 | 524.25 |
| 2012-11-13 | 2,151 | 2,196 | 2,060 | 2,090 | 183,600 | 522.50 |
| 2012-11-12 | 2,229 | 2,247 | 2,180 | 2,181 | 126,300 | 545.25 |
| 2012-11-09 | 2,119 | 2,255 | 2,119 | 2,247 | 419,400 | 561.75 |
| 2012-11-08 | 2,096 | 2,158 | 2,096 | 2,100 | 82,500 | 525 |
| 2012-11-07 | 2,136 | 2,140 | 2,090 | 2,094 | 59,600 | 523.50 |
| 2012-11-06 | 2,059 | 2,088 | 2,040 | 2,086 | 48,100 | 521.50 |
| 2012-11-05 | 2,083 | 2,102 | 2,057 | 2,063 | 49,200 | 515.75 |
| 2012-11-02 | 2,127 | 2,127 | 2,100 | 2,114 | 47,000 | 528.50 |
| 2012-11-01 | 2,059 | 2,107 | 2,059 | 2,081 | 35,700 | 520.25 |
| 2012-10-31 | 2,048 | 2,109 | 2,048 | 2,085 | 73,700 | 521.25 |
| 2012-10-30 | 2,086 | 2,124 | 2,050 | 2,053 | 101,900 | 513.25 |
| 2012-10-29 | 2,151 | 2,167 | 2,089 | 2,093 | 89,900 | 523.25 |
| 2012-10-26 | 2,172 | 2,172 | 2,136 | 2,151 | 67,300 | 537.75 |
| 2012-10-25 | 2,172 | 2,186 | 2,151 | 2,180 | 103,700 | 545 |
| 2012-10-24 | 2,140 | 2,195 | 2,130 | 2,171 | 136,500 | 542.75 |
| 2012-10-23 | 2,149 | 2,155 | 2,111 | 2,125 | 91,300 | 531.25 |
| 2012-10-22 | 2,052 | 2,122 | 2,052 | 2,079 | 60,900 | 519.75 |
| 2012-10-19 | 2,060 | 2,095 | 2,043 | 2,074 | 127,200 | 518.50 |
| 2012-10-18 | 2,100 | 2,105 | 2,064 | 2,084 | 95,300 | 521 |
| 2012-10-17 | 2,169 | 2,169 | 2,086 | 2,107 | 234,000 | 526.75 |
| 2012-10-16 | 1,952 | 2,031 | 1,952 | 2,019 | 89,400 | 504.75 |
| 2012-10-15 | 1,987 | 1,987 | 1,920 | 1,931 | 135,800 | 482.75 |
| 2012-10-12 | 2,016 | 2,016 | 1,894 | 1,952 | 390,500 | 488 |
| 2012-10-11 | 2,063 | 2,087 | 2,030 | 2,057 | 138,100 | 514.25 |
| 2012-10-10 | 2,120 | 2,124 | 2,055 | 2,074 | 86,300 | 518.50 |
| 2012-10-09 | 2,193 | 2,195 | 2,084 | 2,113 | 241,100 | 528.25 |
| 2012-10-05 | 2,070 | 2,280 | 2,062 | 2,220 | 338,800 | 555 |
| 2012-10-04 | 1,972 | 2,052 | 1,972 | 2,043 | 176,400 | 510.75 |
| 2012-10-03 | 2,012 | 2,017 | 1,963 | 1,970 | 159,900 | 492.50 |
| 2012-10-02 | 2,105 | 2,108 | 2,013 | 2,019 | 200,700 | 504.75 |
| 2012-10-01 | 2,130 | 2,130 | 2,034 | 2,114 | 253,500 | 528.50 |
| 2012-09-28 | 2,100 | 2,142 | 2,096 | 2,129 | 191,000 | 532.25 |
| 2012-09-27 | 1,990 | 2,100 | 1,973 | 2,048 | 237,900 | 512 |
| 2012-09-26 | 1,958 | 1,986 | 1,943 | 1,975 | 78,900 | 493.75 |
| 2012-09-25 | 390,000 | 392,000 | 382,000 | 392,000 | 707 | 490 |
| 2012-09-24 | 380,000 | 390,000 | 380,000 | 389,500 | 726 | 486.88 |
| 2012-09-21 | 368,500 | 381,000 | 368,000 | 378,500 | 1,159 | 473.13 |
| 2012-09-20 | 366,500 | 368,000 | 356,000 | 361,500 | 876 | 451.88 |
| 2012-09-19 | 350,000 | 368,000 | 350,000 | 363,000 | 1,117 | 453.75 |
| 2012-09-18 | 366,000 | 367,500 | 352,000 | 354,000 | 795 | 442.50 |
| 2012-09-14 | 382,000 | 382,000 | 362,000 | 364,000 | 1,045 | 455 |
| 2012-09-13 | 383,000 | 385,500 | 377,000 | 380,500 | 855 | 475.63 |
| 2012-09-12 | 388,500 | 389,000 | 380,500 | 385,000 | 774 | 481.25 |
| 2012-09-11 | 398,000 | 400,000 | 392,500 | 395,500 | 582 | 494.38 |
| 2012-09-10 | 386,500 | 398,000 | 384,500 | 397,500 | 353 | 496.88 |
| 2012-09-07 | 385,000 | 388,000 | 376,000 | 387,000 | 602 | 483.75 |
| 2012-09-06 | 371,500 | 386,500 | 363,000 | 383,500 | 831 | 479.38 |
| 2012-09-05 | 352,000 | 372,000 | 352,000 | 371,000 | 557 | 463.75 |
| 2012-09-04 | 358,500 | 358,500 | 350,000 | 355,000 | 247 | 443.75 |
| 2012-09-03 | 348,000 | 360,000 | 348,000 | 355,500 | 356 | 444.38 |
| 2012-08-31 | 335,000 | 352,000 | 335,000 | 347,000 | 225 | 433.75 |
| 2012-08-30 | 347,000 | 347,000 | 340,000 | 342,500 | 286 | 428.13 |
| 2012-08-29 | 345,000 | 350,000 | 345,000 | 348,500 | 274 | 435.63 |
| 2012-08-28 | 350,500 | 354,000 | 348,000 | 350,000 | 377 | 437.50 |
| 2012-08-27 | 351,000 | 354,500 | 348,000 | 350,000 | 214 | 437.50 |
| 2012-08-24 | 348,000 | 354,500 | 345,000 | 353,000 | 269 | 441.25 |
| 2012-08-23 | 349,000 | 352,500 | 343,500 | 347,500 | 407 | 434.38 |
| 2012-08-22 | 337,000 | 347,000 | 332,500 | 345,500 | 445 | 431.88 |
| 2012-08-21 | 336,000 | 338,000 | 332,500 | 336,500 | 567 | 420.63 |
| 2012-08-20 | 340,500 | 340,500 | 335,000 | 336,000 | 204 | 420 |
| 2012-08-17 | 341,500 | 341,500 | 339,000 | 340,500 | 136 | 425.63 |
| 2012-08-16 | 344,000 | 344,000 | 340,000 | 343,000 | 175 | 428.75 |
| 2012-08-15 | 347,500 | 347,500 | 339,500 | 342,000 | 146 | 427.50 |
| 2012-08-14 | 346,000 | 346,500 | 340,500 | 344,000 | 302 | 430 |
| 2012-08-13 | 336,000 | 349,000 | 336,000 | 346,000 | 198 | 432.50 |
| 2012-08-10 | 338,000 | 347,500 | 337,500 | 341,500 | 323 | 426.88 |
| 2012-08-09 | 345,000 | 345,000 | 334,000 | 337,500 | 473 | 421.88 |
| 2012-08-08 | 352,000 | 352,500 | 343,000 | 349,500 | 563 | 436.88 |
| 2012-08-07 | 326,000 | 368,000 | 326,000 | 359,000 | 962 | 448.75 |
| 2012-08-06 | 319,500 | 332,500 | 319,500 | 330,500 | 405 | 413.13 |
| 2012-08-03 | 320,000 | 322,500 | 315,500 | 316,500 | 287 | 395.63 |
| 2012-08-02 | 337,000 | 338,000 | 321,500 | 322,500 | 256 | 403.13 |
| 2012-08-01 | 335,000 | 335,000 | 328,500 | 330,000 | 123 | 412.50 |
| 2012-07-31 | 332,000 | 341,500 | 329,000 | 338,000 | 219 | 422.50 |
| 2012-07-30 | 328,000 | 332,500 | 322,500 | 332,000 | 157 | 415 |
| 2012-07-27 | 346,000 | 346,000 | 323,500 | 327,000 | 374 | 408.75 |
| 2012-07-26 | 339,500 | 339,500 | 333,500 | 339,000 | 100 | 423.75 |
| 2012-07-25 | 349,000 | 349,000 | 332,500 | 335,000 | 354 | 418.75 |
| 2012-07-24 | 331,000 | 338,500 | 329,500 | 337,500 | 298 | 421.88 |
| 2012-07-23 | 338,000 | 340,000 | 333,000 | 333,000 | 177 | 416.25 |
| 2012-07-20 | 343,500 | 344,500 | 339,500 | 340,500 | 150 | 425.63 |
| 2012-07-19 | 342,500 | 350,500 | 342,500 | 344,500 | 234 | 430.63 |
| 2012-07-18 | 344,500 | 352,000 | 339,500 | 341,000 | 509 | 426.25 |
| 2012-07-17 | 362,000 | 362,000 | 341,000 | 343,000 | 701 | 428.75 |
| 2012-07-13 | 353,500 | 367,500 | 348,500 | 364,000 | 949 | 455 |
| 2012-07-12 | 332,000 | 356,000 | 330,000 | 353,000 | 1,541 | 441.25 |
| 2012-07-11 | 313,500 | 333,500 | 313,500 | 332,000 | 750 | 415 |
| 2012-07-10 | 329,500 | 329,500 | 313,500 | 322,500 | 633 | 403.13 |
| 2012-07-09 | 320,500 | 326,000 | 320,500 | 323,000 | 227 | 403.75 |
| 2012-07-06 | 324,000 | 327,500 | 318,000 | 319,500 | 331 | 399.38 |
| 2012-07-05 | 328,500 | 334,000 | 318,500 | 324,000 | 404 | 405 |
| 2012-07-04 | 340,500 | 346,000 | 331,000 | 331,500 | 396 | 414.38 |
| 2012-07-03 | 339,000 | 346,500 | 337,000 | 345,000 | 427 | 431.25 |
| 2012-07-02 | 339,500 | 340,000 | 332,500 | 336,500 | 304 | 420.63 |
| 2012-06-29 | 325,000 | 337,000 | 322,500 | 336,000 | 476 | 420 |
| 2012-06-28 | 325,000 | 326,500 | 316,500 | 325,000 | 254 | 406.25 |
| 2012-06-27 | 311,000 | 330,000 | 310,000 | 323,000 | 613 | 403.75 |
| 2012-06-26 | 310,500 | 312,500 | 308,000 | 311,000 | 251 | 388.75 |
| 2012-06-25 | 322,500 | 322,500 | 310,000 | 310,000 | 361 | 387.50 |
| 2012-06-22 | 321,000 | 324,500 | 316,500 | 319,500 | 310 | 399.38 |
| 2012-06-21 | 309,000 | 325,000 | 306,000 | 323,000 | 641 | 403.75 |
| 2012-06-20 | 304,000 | 305,500 | 301,500 | 304,000 | 127 | 380 |
| 2012-06-19 | 301,000 | 304,000 | 299,600 | 300,000 | 111 | 375 |
| 2012-06-18 | 306,000 | 308,500 | 299,100 | 302,000 | 372 | 377.50 |
| 2012-06-15 | 296,700 | 306,000 | 296,700 | 301,500 | 255 | 376.88 |
| 2012-06-14 | 298,200 | 300,500 | 296,500 | 297,700 | 438 | 372.13 |
| 2012-06-13 | 301,500 | 309,000 | 299,100 | 299,600 | 358 | 374.50 |
| 2012-06-12 | 304,500 | 308,500 | 302,000 | 305,000 | 240 | 381.25 |
| 2012-06-11 | 308,000 | 311,500 | 304,000 | 306,000 | 209 | 382.50 |
| 2012-06-08 | 310,500 | 311,000 | 303,000 | 308,000 | 305 | 385 |
| 2012-06-07 | 300,500 | 313,000 | 297,800 | 312,500 | 358 | 390.63 |
| 2012-06-06 | 297,100 | 299,700 | 293,500 | 299,600 | 394 | 374.50 |
| 2012-06-05 | 296,400 | 297,200 | 290,200 | 297,000 | 707 | 371.25 |
| 2012-06-04 | 299,800 | 299,900 | 293,000 | 294,900 | 382 | 368.63 |
| 2012-06-01 | 299,900 | 300,500 | 295,100 | 297,600 | 145 | 372 |
| 2012-05-31 | 291,900 | 306,500 | 288,100 | 306,000 | 839 | 382.50 |
| 2012-05-30 | 307,000 | 307,000 | 296,000 | 296,300 | 313 | 370.38 |
| 2012-05-29 | 298,900 | 307,500 | 298,000 | 304,000 | 454 | 380 |
| 2012-05-28 | 306,000 | 306,000 | 297,100 | 302,500 | 134 | 378.13 |
| 2012-05-25 | 306,000 | 306,500 | 300,000 | 306,000 | 313 | 382.50 |
| 2012-05-24 | 300,500 | 304,500 | 298,400 | 304,000 | 266 | 380 |
| 2012-05-23 | 310,000 | 310,000 | 295,000 | 296,600 | 257 | 370.75 |
| 2012-05-22 | 297,000 | 305,500 | 289,100 | 304,000 | 447 | 380 |
| 2012-05-21 | 287,300 | 297,100 | 287,300 | 297,000 | 373 | 371.25 |
| 2012-05-18 | 288,900 | 299,800 | 284,700 | 297,300 | 451 | 371.63 |
| 2012-05-17 | 285,000 | 292,400 | 283,900 | 291,600 | 324 | 364.50 |
| 2012-05-16 | 290,600 | 292,600 | 282,000 | 286,100 | 540 | 357.63 |
| 2012-05-15 | 280,000 | 298,600 | 265,100 | 295,600 | 819 | 369.50 |
| 2012-05-14 | 289,400 | 296,600 | 280,200 | 281,200 | 528 | 351.50 |
| 2012-05-11 | 304,000 | 304,000 | 285,900 | 288,400 | 354 | 360.50 |
| 2012-05-10 | 294,300 | 305,000 | 290,300 | 303,000 | 706 | 378.75 |
| 2012-05-09 | 293,800 | 301,000 | 290,900 | 292,600 | 318 | 365.75 |
| 2012-05-08 | 290,000 | 302,000 | 287,600 | 298,800 | 612 | 373.50 |
| 2012-05-07 | 298,400 | 301,000 | 286,000 | 292,700 | 296 | 365.88 |
| 2012-05-02 | 307,000 | 307,000 | 302,000 | 304,000 | 410 | 380 |
| 2012-05-01 | 310,000 | 313,000 | 299,900 | 302,000 | 400 | 377.50 |
| 2012-04-27 | 308,500 | 315,000 | 306,500 | 315,000 | 508 | 393.75 |
| 2012-04-26 | 309,000 | 309,000 | 303,000 | 306,500 | 300 | 383.13 |
| 2012-04-25 | 313,000 | 313,000 | 298,000 | 308,500 | 622 | 385.63 |
| 2012-04-24 | 313,500 | 314,500 | 310,500 | 314,500 | 283 | 393.13 |
| 2012-04-23 | 313,000 | 314,000 | 310,500 | 312,000 | 221 | 390 |
| 2012-04-20 | 306,500 | 314,500 | 306,500 | 313,000 | 379 | 391.25 |
| 2012-04-19 | 310,000 | 310,000 | 303,000 | 308,000 | 386 | 385 |
| 2012-04-18 | 311,500 | 315,500 | 308,500 | 311,500 | 365 | 389.38 |
| 2012-04-17 | 310,000 | 311,000 | 306,000 | 309,500 | 369 | 386.88 |
| 2012-04-16 | 313,000 | 314,000 | 307,000 | 309,500 | 598 | 386.88 |
| 2012-04-13 | 302,500 | 313,500 | 302,000 | 312,500 | 901 | 390.63 |
| 2012-04-12 | 299,900 | 305,000 | 293,200 | 303,000 | 905 | 378.75 |
| 2012-04-11 | 297,000 | 306,000 | 290,700 | 302,000 | 907 | 377.50 |
| 2012-04-10 | 304,500 | 304,500 | 295,300 | 300,000 | 882 | 375 |
| 2012-04-09 | 299,500 | 306,500 | 298,000 | 305,500 | 906 | 381.88 |
| 2012-04-06 | 289,800 | 307,000 | 287,700 | 306,500 | 1,250 | 383.13 |
| 2012-04-05 | 292,300 | 293,000 | 288,000 | 290,500 | 419 | 363.13 |
| 2012-04-04 | 286,600 | 294,800 | 285,400 | 294,500 | 714 | 368.13 |
| 2012-04-03 | 290,000 | 290,000 | 286,100 | 286,600 | 426 | 358.25 |
| 2012-04-02 | 293,200 | 293,300 | 285,800 | 291,600 | 823 | 364.50 |
| 2012-03-30 | 278,300 | 297,900 | 278,000 | 296,100 | 1,737 | 370.13 |
| 2012-03-29 | 269,000 | 278,400 | 268,900 | 274,500 | 587 | 343.13 |
| 2012-03-28 | 272,900 | 272,900 | 266,000 | 268,900 | 526 | 336.13 |
| 2012-03-27 | 266,600 | 272,100 | 262,200 | 270,700 | 1,436 | 338.38 |
| 2012-03-26 | 255,500 | 266,200 | 255,000 | 265,700 | 1,597 | 332.13 |
| 2012-03-23 | 249,000 | 254,200 | 246,200 | 253,700 | 864 | 317.13 |
| 2012-03-22 | 247,200 | 248,300 | 244,700 | 248,300 | 581 | 310.38 |
| 2012-03-21 | 245,400 | 247,300 | 244,700 | 245,900 | 242 | 307.38 |
| 2012-03-19 | 247,500 | 248,300 | 243,700 | 247,300 | 348 | 309.13 |
| 2012-03-16 | 246,000 | 246,500 | 239,500 | 242,500 | 501 | 303.13 |
| 2012-03-15 | 247,200 | 248,900 | 245,000 | 246,700 | 349 | 308.38 |
| 2012-03-14 | 250,000 | 250,900 | 247,200 | 247,300 | 336 | 309.13 |
| 2012-03-13 | 252,500 | 252,600 | 247,100 | 247,100 | 569 | 308.88 |
| 2012-03-12 | 251,000 | 256,300 | 249,300 | 253,300 | 785 | 316.63 |
| 2012-03-09 | 251,100 | 252,200 | 246,900 | 247,000 | 816 | 308.75 |
| 2012-03-08 | 255,200 | 258,200 | 251,000 | 252,300 | 315 | 315.38 |
| 2012-03-07 | 257,000 | 257,300 | 250,000 | 254,100 | 431 | 317.63 |
| 2012-03-06 | 259,800 | 261,800 | 258,600 | 260,200 | 541 | 325.25 |
| 2012-03-05 | 254,700 | 257,800 | 254,700 | 257,300 | 364 | 321.63 |
| 2012-03-02 | 260,000 | 260,000 | 253,100 | 255,000 | 694 | 318.75 |
| 2012-03-01 | 257,500 | 261,700 | 253,600 | 256,800 | 1,167 | 321 |
| 2012-02-29 | 255,000 | 258,800 | 254,100 | 256,500 | 1,152 | 320.63 |
| 2012-02-28 | 245,100 | 255,000 | 243,000 | 252,300 | 1,181 | 315.38 |
| 2012-02-27 | 247,900 | 248,300 | 245,400 | 247,100 | 490 | 308.88 |
| 2012-02-24 | 250,000 | 250,000 | 245,000 | 247,800 | 865 | 309.75 |
| 2012-02-23 | 247,000 | 249,900 | 243,600 | 249,900 | 758 | 312.38 |
| 2012-02-22 | 235,600 | 244,500 | 235,600 | 243,600 | 1,278 | 304.50 |
| 2012-02-21 | 232,100 | 238,700 | 232,100 | 234,800 | 1,157 | 293.50 |
| 2012-02-20 | 240,000 | 240,000 | 232,200 | 232,500 | 836 | 290.63 |
| 2012-02-17 | 242,000 | 243,200 | 231,400 | 232,000 | 1,733 | 290 |
| 2012-02-16 | 244,100 | 244,200 | 239,100 | 239,800 | 722 | 299.75 |
| 2012-02-15 | 250,000 | 251,000 | 244,000 | 244,600 | 950 | 305.75 |
| 2012-02-14 | 249,500 | 250,500 | 247,400 | 248,900 | 330 | 311.13 |
| 2012-02-13 | 249,300 | 251,000 | 246,900 | 249,400 | 510 | 311.75 |
| 2012-02-10 | 247,000 | 249,400 | 242,300 | 249,400 | 1,162 | 311.75 |
| 2012-02-09 | 250,000 | 251,700 | 242,800 | 247,000 | 1,516 | 308.75 |
| 2012-02-08 | 264,900 | 269,000 | 250,000 | 259,600 | 575 | 324.50 |
| 2012-02-07 | 267,300 | 267,300 | 260,300 | 262,400 | 241 | 328 |
| 2012-02-06 | 264,600 | 267,900 | 264,600 | 267,500 | 231 | 334.38 |
| 2012-02-03 | 260,800 | 264,300 | 260,000 | 262,900 | 368 | 328.63 |
| 2012-02-02 | 262,400 | 262,400 | 257,500 | 258,900 | 423 | 323.63 |
| 2012-02-01 | 262,500 | 264,900 | 259,100 | 262,100 | 372 | 327.63 |
| 2012-01-31 | 252,300 | 261,100 | 252,300 | 261,100 | 610 | 326.38 |
| 2012-01-30 | 248,000 | 252,900 | 245,500 | 252,500 | 254 | 315.63 |
| 2012-01-27 | 250,200 | 251,700 | 243,800 | 247,900 | 365 | 309.88 |
| 2012-01-26 | 259,800 | 259,800 | 248,200 | 249,500 | 812 | 311.88 |
| 2012-01-25 | 250,000 | 258,800 | 247,000 | 257,400 | 823 | 321.75 |
| 2012-01-24 | 254,500 | 254,500 | 241,500 | 246,500 | 1,341 | 308.13 |
| 2012-01-23 | 243,000 | 253,000 | 243,000 | 251,300 | 804 | 314.13 |
| 2012-01-20 | 238,500 | 240,200 | 237,000 | 239,100 | 431 | 298.88 |
| 2012-01-19 | 242,600 | 245,300 | 236,200 | 237,700 | 476 | 297.13 |
| 2012-01-18 | 241,600 | 245,100 | 239,000 | 241,200 | 299 | 301.50 |
| 2012-01-17 | 247,700 | 250,800 | 241,500 | 241,600 | 378 | 302 |
| 2012-01-16 | 247,300 | 249,800 | 243,900 | 247,000 | 465 | 308.75 |
| 2012-01-13 | 239,000 | 252,800 | 235,300 | 251,600 | 1,630 | 314.50 |
| 2012-01-12 | 251,100 | 255,000 | 234,500 | 236,600 | 1,466 | 295.75 |
| 2012-01-11 | 264,900 | 267,300 | 254,500 | 256,500 | 495 | 320.63 |
| 2012-01-10 | 273,000 | 273,300 | 263,200 | 264,900 | 480 | 331.13 |
| 2012-01-06 | 276,000 | 277,500 | 270,500 | 273,900 | 184 | 342.38 |
| 2012-01-05 | 281,800 | 282,300 | 277,800 | 277,800 | 302 | 347.25 |
| 2012-01-04 | 279,800 | 280,000 | 277,100 | 280,000 | 301 | 350 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
