4762 (株)エックスネット 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 | 117,600 | 118,300 | 116,800 | 118,300 | 39 | 591.50 |
| 2012-12-27 | 118,600 | 118,600 | 117,700 | 117,700 | 17 | 588.50 |
| 2012-12-26 | 117,000 | 118,700 | 117,000 | 118,600 | 44 | 593 |
| 2012-12-25 | 118,800 | 119,000 | 116,100 | 118,900 | 50 | 594.50 |
| 2012-12-21 | 118,800 | 118,800 | 118,200 | 118,800 | 7 | 594 |
| 2012-12-20 | 117,000 | 118,800 | 117,000 | 118,800 | 38 | 594 |
| 2012-12-19 | 117,200 | 117,900 | 117,100 | 117,900 | 15 | 589.50 |
| 2012-12-18 | 117,500 | 117,600 | 117,400 | 117,400 | 10 | 587 |
| 2012-12-17 | 117,600 | 117,600 | 117,500 | 117,500 | 3 | 587.50 |
| 2012-12-14 | 117,800 | 117,800 | 117,500 | 117,600 | 35 | 588 |
| 2012-12-13 | 117,800 | 117,800 | 117,000 | 117,800 | 13 | 589 |
| 2012-12-12 | 117,500 | 117,800 | 117,000 | 117,800 | 12 | 589 |
| 2012-12-11 | 117,800 | 118,000 | 117,000 | 117,700 | 10 | 588.50 |
| 2012-12-10 | 117,800 | 118,000 | 117,500 | 117,500 | 14 | 587.50 |
| 2012-12-07 | 116,600 | 117,900 | 116,300 | 117,800 | 7 | 589 |
| 2012-12-06 | 115,100 | 119,300 | 115,000 | 116,100 | 44 | 580.50 |
| 2012-12-05 | 115,000 | 115,300 | 114,800 | 115,100 | 10 | 575.50 |
| 2012-12-04 | 114,800 | 115,200 | 114,700 | 115,100 | 12 | 575.50 |
| 2012-12-03 | 115,000 | 115,000 | 114,500 | 114,700 | 25 | 573.50 |
| 2012-11-30 | 114,600 | 120,000 | 114,500 | 114,800 | 57 | 574 |
| 2012-11-29 | 114,500 | 120,000 | 114,500 | 114,600 | 32 | 573 |
| 2012-11-28 | 115,000 | 115,000 | 114,200 | 114,600 | 10 | 573 |
| 2012-11-27 | 114,500 | 115,000 | 114,200 | 115,000 | 25 | 575 |
| 2012-11-26 | 114,300 | 114,400 | 114,100 | 114,400 | 20 | 572 |
| 2012-11-22 | 114,000 | 114,500 | 113,500 | 114,000 | 40 | 570 |
| 2012-11-21 | 114,200 | 114,200 | 114,000 | 114,000 | 5 | 570 |
| 2012-11-20 | 114,300 | 114,500 | 114,100 | 114,100 | 6 | 570.50 |
| 2012-11-19 | 114,000 | 115,000 | 114,000 | 114,300 | 27 | 571.50 |
| 2012-11-16 | 113,900 | 114,000 | 113,900 | 114,000 | 7 | 570 |
| 2012-11-15 | 114,500 | 114,500 | 114,100 | 114,100 | 5 | 570.50 |
| 2012-11-14 | 113,800 | 114,800 | 113,700 | 114,100 | 13 | 570.50 |
| 2012-11-13 | 113,700 | 114,000 | 113,600 | 113,800 | 9 | 569 |
| 2012-11-12 | 113,700 | 114,700 | 113,700 | 114,000 | 11 | 570 |
| 2012-11-09 | 113,600 | 113,600 | 113,600 | 113,600 | 2 | 568 |
| 2012-11-08 | 114,000 | 114,200 | 113,600 | 113,600 | 14 | 568 |
| 2012-11-07 | 115,400 | 115,400 | 114,300 | 114,400 | 25 | 572 |
| 2012-11-06 | 115,600 | 115,600 | 114,600 | 114,600 | 4 | 573 |
| 2012-11-05 | 115,700 | 115,700 | 115,700 | 115,700 | 2 | 578.50 |
| 2012-11-02 | 115,000 | 115,000 | 114,500 | 114,500 | 11 | 572.50 |
| 2012-11-01 | 115,300 | 116,000 | 114,400 | 114,400 | 17 | 572 |
| 2012-10-31 | 114,400 | 115,000 | 114,300 | 114,300 | 11 | 571.50 |
| 2012-10-30 | 113,400 | 119,300 | 113,300 | 113,800 | 101 | 569 |
| 2012-10-29 | 114,200 | 115,400 | 113,200 | 113,300 | 28 | 566.50 |
| 2012-10-26 | 114,700 | 115,000 | 114,700 | 114,800 | 5 | 574 |
| 2012-10-25 | 114,500 | 114,800 | 114,300 | 114,400 | 10 | 572 |
| 2012-10-24 | 114,700 | 115,600 | 114,300 | 114,300 | 24 | 571.50 |
| 2012-10-23 | 116,400 | 116,500 | 116,300 | 116,500 | 14 | 582.50 |
| 2012-10-22 | 115,500 | 116,000 | 115,500 | 116,000 | 2 | 580 |
| 2012-10-19 | 116,400 | 116,400 | 115,200 | 116,100 | 8 | 580.50 |
| 2012-10-18 | 114,500 | 115,800 | 114,500 | 115,200 | 18 | 576 |
| 2012-10-17 | 117,900 | 117,900 | 117,000 | 117,000 | 8 | 585 |
| 2012-10-16 | 114,300 | 114,900 | 114,000 | 114,900 | 4 | 574.50 |
| 2012-10-15 | 114,500 | 114,500 | 114,300 | 114,300 | 4 | 571.50 |
| 2012-10-12 | 115,100 | 115,100 | 114,300 | 114,400 | 7 | 572 |
| 2012-10-11 | 114,500 | 114,600 | 114,500 | 114,500 | 6 | 572.50 |
| 2012-10-10 | 114,700 | 114,700 | 114,400 | 114,500 | 16 | 572.50 |
| 2012-10-09 | 115,000 | 115,500 | 115,000 | 115,500 | 6 | 577.50 |
| 2012-10-05 | 115,300 | 115,300 | 115,000 | 115,000 | 9 | 575 |
| 2012-10-04 | 115,600 | 115,600 | 115,300 | 115,300 | 14 | 576.50 |
| 2012-10-03 | 115,600 | 116,000 | 115,600 | 115,700 | 5 | 578.50 |
| 2012-10-02 | 116,000 | 116,000 | 115,600 | 115,600 | 2 | 578 |
| 2012-10-01 | 115,500 | 116,300 | 115,500 | 116,300 | 3 | 581.50 |
| 2012-09-28 | 116,000 | 116,000 | 115,400 | 115,400 | 7 | 577 |
| 2012-09-27 | 115,800 | 115,800 | 115,800 | 115,800 | 12 | 579 |
| 2012-09-26 | 116,000 | 117,900 | 116,000 | 117,900 | 10 | 589.50 |
| 2012-09-25 | 117,500 | 118,200 | 117,000 | 118,100 | 25 | 590.50 |
| 2012-09-24 | 117,900 | 117,900 | 117,000 | 117,900 | 7 | 589.50 |
| 2012-09-21 | 117,100 | 117,900 | 117,100 | 117,900 | 16 | 589.50 |
| 2012-09-20 | 117,100 | 117,100 | 117,100 | 117,100 | 3 | 585.50 |
| 2012-09-19 | 117,300 | 117,300 | 115,600 | 117,000 | 4 | 585 |
| 2012-09-18 | 116,700 | 116,700 | 115,400 | 115,400 | 14 | 577 |
| 2012-09-14 | 115,600 | 116,400 | 114,800 | 116,400 | 36 | 582 |
| 2012-09-13 | 115,900 | 115,900 | 115,800 | 115,900 | 7 | 579.50 |
| 2012-09-12 | 115,500 | 116,400 | 115,500 | 115,900 | 10 | 579.50 |
| 2012-09-11 | 116,100 | 116,100 | 115,200 | 115,300 | 5 | 576.50 |
| 2012-09-10 | 115,000 | 115,200 | 115,000 | 115,200 | 8 | 576 |
| 2012-09-07 | 115,800 | 115,800 | 115,200 | 115,200 | 8 | 576 |
| 2012-09-06 | 117,300 | 117,300 | 115,600 | 115,700 | 11 | 578.50 |
| 2012-09-05 | 116,300 | 116,800 | 116,200 | 116,800 | 6 | 584 |
| 2012-09-04 | 116,500 | 116,500 | 116,100 | 116,300 | 27 | 581.50 |
| 2012-09-03 | 117,500 | 117,500 | 116,500 | 116,500 | 7 | 582.50 |
| 2012-08-31 | 116,200 | 118,000 | 116,200 | 116,500 | 25 | 582.50 |
| 2012-08-30 | 116,300 | 116,900 | 116,300 | 116,900 | 5 | 584.50 |
| 2012-08-29 | 116,500 | 116,500 | 115,800 | 116,500 | 13 | 582.50 |
| 2012-08-28 | 116,800 | 116,800 | 116,400 | 116,400 | 11 | 582 |
| 2012-08-27 | 116,900 | 117,600 | 116,600 | 116,600 | 9 | 583 |
| 2012-08-24 | 116,500 | 116,500 | 116,300 | 116,400 | 4 | 582 |
| 2012-08-23 | 116,500 | 117,800 | 116,300 | 117,600 | 5 | 588 |
| 2012-08-22 | 115,900 | 117,700 | 115,900 | 117,700 | 3 | 588.50 |
| 2012-08-21 | 115,800 | 117,000 | 115,800 | 117,000 | 6 | 585 |
| 2012-08-20 | 116,900 | 116,900 | 115,500 | 115,600 | 7 | 578 |
| 2012-08-17 | 117,500 | 117,500 | 117,000 | 117,000 | 3 | 585 |
| 2012-08-16 | 115,100 | 115,100 | 115,100 | 115,100 | 2 | 575.50 |
| 2012-08-15 | 115,600 | 115,600 | 115,600 | 115,600 | 4 | 578 |
| 2012-08-14 | 115,400 | 115,600 | 114,800 | 115,000 | 18 | 575 |
| 2012-08-13 | 114,600 | 115,600 | 114,600 | 114,700 | 5 | 573.50 |
| 2012-08-10 | 114,600 | 115,800 | 114,600 | 115,800 | 8 | 579 |
| 2012-08-09 | 114,800 | 115,000 | 114,800 | 115,000 | 6 | 575 |
| 2012-08-08 | 114,600 | 115,600 | 114,600 | 115,600 | 20 | 578 |
| 2012-08-07 | 114,600 | 115,800 | 114,600 | 114,900 | 8 | 574.50 |
| 2012-08-06 | 114,500 | 115,000 | 114,500 | 114,500 | 15 | 572.50 |
| 2012-08-03 | 114,500 | 114,500 | 114,500 | 114,500 | 5 | 572.50 |
| 2012-08-02 | 114,600 | 114,600 | 114,500 | 114,500 | 3 | 572.50 |
| 2012-08-01 | 115,700 | 115,700 | 114,600 | 115,700 | 6 | 578.50 |
| 2012-07-31 | 115,100 | 115,600 | 114,200 | 115,600 | 19 | 578 |
| 2012-07-30 | 115,000 | 116,300 | 115,000 | 116,300 | 5 | 581.50 |
| 2012-07-27 | 115,200 | 116,000 | 114,800 | 114,800 | 10 | 574 |
| 2012-07-26 | 116,600 | 116,600 | 114,800 | 116,000 | 10 | 580 |
| 2012-07-25 | 115,100 | 116,900 | 115,000 | 115,300 | 4 | 576.50 |
| 2012-07-24 | 115,100 | 115,200 | 115,100 | 115,100 | 3 | 575.50 |
| 2012-07-23 | 116,000 | 116,000 | 115,100 | 115,100 | 9 | 575.50 |
| 2012-07-20 | 115,700 | 117,300 | 115,600 | 115,600 | 5 | 578 |
| 2012-07-19 | 117,400 | 117,400 | 117,400 | 117,400 | 3 | 587 |
| 2012-07-18 | 115,500 | 115,500 | 115,500 | 115,500 | 1 | 577.50 |
| 2012-07-17 | 115,100 | 117,100 | 114,700 | 117,100 | 16 | 585.50 |
| 2012-07-13 | 117,300 | 117,300 | 116,000 | 116,900 | 15 | 584.50 |
| 2012-07-12 | 116,000 | 116,000 | 115,400 | 115,400 | 2 | 577 |
| 2012-07-11 | 117,200 | 117,200 | 116,000 | 116,000 | 8 | 580 |
| 2012-07-10 | 116,000 | 117,200 | 116,000 | 116,000 | 4 | 580 |
| 2012-07-09 | 116,600 | 116,600 | 115,900 | 115,900 | 10 | 579.50 |
| 2012-07-06 | 117,900 | 117,900 | 117,900 | 117,900 | 2 | 589.50 |
| 2012-07-05 | 115,800 | 118,400 | 115,600 | 118,400 | 5 | 592 |
| 2012-07-04 | 116,200 | 116,200 | 116,100 | 116,200 | 5 | 581 |
| 2012-07-03 | 115,500 | 115,900 | 115,500 | 115,900 | 10 | 579.50 |
| 2012-07-02 | 114,600 | 115,000 | 114,500 | 114,600 | 41 | 573 |
| 2012-06-29 | 114,500 | 116,100 | 114,500 | 116,100 | 10 | 580.50 |
| 2012-06-28 | 115,400 | 115,400 | 114,200 | 114,200 | 7 | 571 |
| 2012-06-27 | 115,300 | 115,300 | 114,700 | 114,800 | 11 | 574 |
| 2012-06-26 | 116,800 | 116,800 | 115,300 | 115,300 | 3 | 576.50 |
| 2012-06-25 | 115,700 | 116,800 | 115,400 | 116,800 | 4 | 584 |
| 2012-06-22 | 115,700 | 115,700 | 115,000 | 115,000 | 20 | 575 |
| 2012-06-20 | 116,300 | 117,400 | 116,200 | 117,400 | 7 | 587 |
| 2012-06-19 | 116,300 | 116,300 | 115,600 | 115,600 | 8 | 578 |
| 2012-06-18 | 116,500 | 116,700 | 115,500 | 116,500 | 4 | 582.50 |
| 2012-06-15 | 115,300 | 116,000 | 115,200 | 116,000 | 16 | 580 |
| 2012-06-14 | 115,100 | 115,200 | 115,100 | 115,200 | 4 | 576 |
| 2012-06-13 | 116,800 | 116,800 | 115,000 | 116,000 | 8 | 580 |
| 2012-06-12 | 115,600 | 116,700 | 115,600 | 116,700 | 14 | 583.50 |
| 2012-06-11 | 117,200 | 120,000 | 115,600 | 115,600 | 15 | 578 |
| 2012-06-08 | 116,200 | 117,200 | 116,000 | 117,200 | 22 | 586 |
| 2012-06-07 | 116,500 | 117,600 | 116,400 | 117,600 | 5 | 588 |
| 2012-06-06 | 117,000 | 117,000 | 117,000 | 117,000 | 4 | 585 |
| 2012-06-05 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 585 |
| 2012-06-04 | 114,600 | 117,000 | 113,900 | 117,000 | 8 | 585 |
| 2012-06-01 | 115,200 | 116,000 | 115,000 | 116,000 | 13 | 580 |
| 2012-05-31 | 115,200 | 117,000 | 115,200 | 117,000 | 2 | 585 |
| 2012-05-30 | 117,200 | 117,200 | 115,100 | 115,100 | 4 | 575.50 |
| 2012-05-29 | 117,700 | 117,700 | 117,400 | 117,400 | 2 | 587 |
| 2012-05-28 | 114,600 | 114,700 | 114,600 | 114,700 | 3 | 573.50 |
| 2012-05-25 | 114,500 | 115,000 | 114,500 | 115,000 | 17 | 575 |
| 2012-05-24 | 114,600 | 114,700 | 114,500 | 114,500 | 4 | 572.50 |
| 2012-05-23 | 115,500 | 116,700 | 114,900 | 115,400 | 10 | 577 |
| 2012-05-22 | 115,500 | 115,600 | 115,500 | 115,500 | 5 | 577.50 |
| 2012-05-21 | 115,300 | 115,500 | 115,300 | 115,500 | 4 | 577.50 |
| 2012-05-18 | 115,000 | 118,100 | 115,000 | 118,000 | 17 | 590 |
| 2012-05-17 | 115,000 | 118,000 | 115,000 | 115,300 | 7 | 576.50 |
| 2012-05-16 | 115,100 | 116,900 | 115,100 | 115,100 | 8 | 575.50 |
| 2012-05-15 | 115,100 | 115,500 | 115,000 | 115,000 | 13 | 575 |
| 2012-05-14 | 116,000 | 116,000 | 115,100 | 116,000 | 6 | 580 |
| 2012-05-11 | 117,500 | 117,600 | 116,500 | 116,500 | 11 | 582.50 |
| 2012-05-10 | 117,500 | 117,500 | 117,500 | 117,500 | 13 | 587.50 |
| 2012-05-09 | 119,900 | 119,900 | 117,600 | 117,600 | 37 | 588 |
| 2012-05-08 | 118,000 | 119,900 | 118,000 | 119,900 | 13 | 599.50 |
| 2012-05-07 | 119,500 | 120,000 | 118,100 | 120,000 | 10 | 600 |
| 2012-05-02 | 119,300 | 119,700 | 119,300 | 119,700 | 10 | 598.50 |
| 2012-05-01 | 118,000 | 119,400 | 118,000 | 119,300 | 41 | 596.50 |
| 2012-04-27 | 119,600 | 120,000 | 118,700 | 119,400 | 24 | 597 |
| 2012-04-26 | 122,500 | 122,500 | 119,600 | 119,600 | 20 | 598 |
| 2012-04-25 | 122,000 | 122,000 | 120,600 | 120,600 | 5 | 603 |
| 2012-04-24 | 121,700 | 121,700 | 120,000 | 120,000 | 7 | 600 |
| 2012-04-23 | 121,700 | 124,200 | 121,700 | 122,200 | 5 | 611 |
| 2012-04-20 | 124,400 | 124,400 | 124,300 | 124,300 | 6 | 621.50 |
| 2012-04-19 | 120,200 | 124,500 | 119,900 | 124,500 | 5 | 622.50 |
| 2012-04-18 | 120,100 | 120,900 | 120,000 | 120,300 | 7 | 601.50 |
| 2012-04-17 | 119,600 | 121,000 | 119,600 | 119,800 | 3 | 599 |
| 2012-04-16 | 120,500 | 120,500 | 119,500 | 119,600 | 12 | 598 |
| 2012-04-13 | 121,500 | 122,000 | 121,000 | 121,000 | 9 | 605 |
| 2012-04-12 | 120,300 | 121,400 | 120,000 | 121,400 | 13 | 607 |
| 2012-04-11 | 120,200 | 122,300 | 120,200 | 120,400 | 5 | 602 |
| 2012-04-10 | 120,800 | 121,500 | 120,800 | 121,500 | 9 | 607.50 |
| 2012-04-09 | 122,100 | 122,200 | 120,200 | 120,800 | 10 | 604 |
| 2012-04-06 | 123,800 | 123,800 | 123,000 | 123,400 | 5 | 617 |
| 2012-04-05 | 124,000 | 124,000 | 122,000 | 123,800 | 8 | 619 |
| 2012-04-04 | 123,600 | 124,500 | 122,000 | 124,500 | 19 | 622.50 |
| 2012-04-03 | 125,300 | 125,300 | 123,400 | 123,600 | 10 | 618 |
| 2012-04-02 | 125,200 | 125,300 | 124,800 | 124,800 | 6 | 624 |
| 2012-03-30 | 125,400 | 125,400 | 122,400 | 124,800 | 8 | 624 |
| 2012-03-29 | 125,100 | 125,100 | 117,500 | 125,000 | 23 | 625 |
| 2012-03-28 | 126,200 | 126,600 | 125,100 | 125,100 | 16 | 625.50 |
| 2012-03-27 | 127,100 | 129,000 | 127,000 | 129,000 | 46 | 645 |
| 2012-03-26 | 127,000 | 128,100 | 127,000 | 127,500 | 53 | 637.50 |
| 2012-03-23 | 125,400 | 127,000 | 125,400 | 127,000 | 6 | 635 |
| 2012-03-22 | 126,500 | 127,000 | 125,300 | 127,000 | 16 | 635 |
| 2012-03-21 | 126,800 | 127,600 | 126,500 | 126,500 | 20 | 632.50 |
| 2012-03-19 | 126,700 | 127,000 | 126,700 | 126,800 | 22 | 634 |
| 2012-03-16 | 125,700 | 126,600 | 125,100 | 126,600 | 14 | 633 |
| 2012-03-15 | 126,200 | 126,300 | 125,700 | 125,700 | 17 | 628.50 |
| 2012-03-14 | 126,000 | 126,100 | 125,600 | 125,900 | 20 | 629.50 |
| 2012-03-13 | 125,800 | 125,900 | 125,100 | 125,900 | 6 | 629.50 |
| 2012-03-12 | 125,100 | 125,800 | 125,100 | 125,800 | 24 | 629 |
| 2012-03-09 | 124,000 | 125,500 | 124,000 | 125,100 | 43 | 625.50 |
| 2012-03-08 | 125,000 | 125,100 | 124,300 | 125,100 | 13 | 625.50 |
| 2012-03-07 | 124,500 | 124,900 | 124,200 | 124,200 | 11 | 621 |
| 2012-03-06 | 124,900 | 124,900 | 124,900 | 124,900 | 8 | 624.50 |
| 2012-03-05 | 124,800 | 124,800 | 124,200 | 124,600 | 23 | 623 |
| 2012-03-02 | 124,000 | 124,700 | 124,000 | 124,700 | 22 | 623.50 |
| 2012-03-01 | 123,900 | 123,900 | 123,400 | 123,800 | 6 | 619 |
| 2012-02-29 | 123,000 | 123,800 | 123,000 | 123,800 | 14 | 619 |
| 2012-02-28 | 123,000 | 123,000 | 122,300 | 123,000 | 8 | 615 |
| 2012-02-27 | 123,500 | 124,200 | 123,000 | 123,000 | 24 | 615 |
| 2012-02-24 | 122,000 | 122,900 | 122,000 | 122,900 | 18 | 614.50 |
| 2012-02-23 | 120,900 | 122,100 | 120,800 | 122,100 | 19 | 610.50 |
| 2012-02-22 | 120,000 | 122,900 | 119,500 | 119,600 | 36 | 598 |
| 2012-02-21 | 119,500 | 119,500 | 118,800 | 119,500 | 6 | 597.50 |
| 2012-02-20 | 118,800 | 119,500 | 118,500 | 118,500 | 11 | 592.50 |
| 2012-02-17 | 119,500 | 119,900 | 118,800 | 118,800 | 11 | 594 |
| 2012-02-16 | 118,000 | 119,000 | 117,300 | 119,000 | 11 | 595 |
| 2012-02-15 | 118,500 | 119,000 | 118,500 | 118,600 | 14 | 593 |
| 2012-02-14 | 118,700 | 118,700 | 117,200 | 118,500 | 19 | 592.50 |
| 2012-02-13 | 117,000 | 117,000 | 117,000 | 117,000 | 2 | 585 |
| 2012-02-10 | 117,200 | 118,400 | 117,200 | 117,200 | 7 | 586 |
| 2012-02-09 | 118,400 | 118,400 | 117,200 | 117,200 | 10 | 586 |
| 2012-02-08 | 117,800 | 118,600 | 117,000 | 118,400 | 14 | 592 |
| 2012-02-07 | 116,600 | 116,600 | 116,600 | 116,600 | 2 | 583 |
| 2012-02-06 | 117,000 | 118,400 | 116,400 | 116,400 | 16 | 582 |
| 2012-02-03 | 119,600 | 119,600 | 116,100 | 116,100 | 12 | 580.50 |
| 2012-02-02 | 118,900 | 118,900 | 118,800 | 118,800 | 3 | 594 |
| 2012-02-01 | 118,000 | 119,300 | 118,000 | 118,900 | 5 | 594.50 |
| 2012-01-31 | 116,300 | 118,000 | 116,300 | 118,000 | 16 | 590 |
| 2012-01-30 | 116,000 | 116,100 | 115,100 | 116,000 | 14 | 580 |
| 2012-01-27 | 115,100 | 115,300 | 115,000 | 115,300 | 5 | 576.50 |
| 2012-01-26 | 115,700 | 116,300 | 115,000 | 115,100 | 16 | 575.50 |
| 2012-01-25 | 114,900 | 115,800 | 114,500 | 115,800 | 7 | 579 |
| 2012-01-24 | 115,500 | 115,500 | 114,400 | 114,500 | 14 | 572.50 |
| 2012-01-23 | 114,500 | 115,300 | 114,500 | 115,300 | 14 | 576.50 |
| 2012-01-20 | 114,100 | 114,900 | 114,100 | 114,900 | 19 | 574.50 |
| 2012-01-19 | 114,000 | 115,100 | 113,900 | 114,000 | 23 | 570 |
| 2012-01-18 | 114,900 | 116,300 | 114,900 | 115,100 | 15 | 575.50 |
| 2012-01-17 | 114,900 | 114,900 | 114,300 | 114,300 | 4 | 571.50 |
| 2012-01-16 | 113,900 | 114,900 | 113,900 | 114,900 | 5 | 574.50 |
| 2012-01-13 | 113,700 | 113,700 | 113,700 | 113,700 | 2 | 568.50 |
| 2012-01-12 | 114,100 | 114,100 | 114,000 | 114,000 | 10 | 570 |
| 2012-01-11 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 570 |
| 2012-01-10 | 114,100 | 115,400 | 114,100 | 115,400 | 3 | 577 |
| 2012-01-06 | 113,700 | 113,700 | 113,400 | 113,500 | 5 | 567.50 |
| 2012-01-05 | 114,100 | 114,100 | 113,700 | 113,700 | 12 | 568.50 |
| 2012-01-04 | 113,800 | 116,400 | 113,800 | 116,000 | 15 | 580 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
