9861 (株)吉野家ホールディングス 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 | 105,700 | 106,000 | 105,500 | 105,800 | 1,172 | 1,058 |
| 2012-12-27 | 105,700 | 105,900 | 105,300 | 105,600 | 1,574 | 1,056 |
| 2012-12-26 | 105,600 | 105,800 | 105,400 | 105,700 | 1,027 | 1,057 |
| 2012-12-25 | 105,500 | 105,700 | 105,300 | 105,300 | 1,214 | 1,053 |
| 2012-12-21 | 105,600 | 105,800 | 105,200 | 105,500 | 1,516 | 1,055 |
| 2012-12-20 | 105,700 | 105,900 | 105,500 | 105,600 | 2,255 | 1,056 |
| 2012-12-19 | 105,300 | 105,600 | 105,100 | 105,600 | 1,997 | 1,056 |
| 2012-12-18 | 105,100 | 105,300 | 105,000 | 105,100 | 923 | 1,051 |
| 2012-12-17 | 105,000 | 105,200 | 104,800 | 104,900 | 1,320 | 1,049 |
| 2012-12-14 | 104,300 | 104,900 | 104,200 | 104,300 | 1,469 | 1,043 |
| 2012-12-13 | 104,900 | 104,900 | 104,400 | 104,400 | 860 | 1,044 |
| 2012-12-12 | 105,000 | 105,000 | 104,400 | 104,600 | 790 | 1,046 |
| 2012-12-11 | 105,000 | 105,100 | 104,500 | 104,500 | 609 | 1,045 |
| 2012-12-10 | 105,400 | 105,400 | 104,800 | 104,800 | 779 | 1,048 |
| 2012-12-07 | 105,200 | 105,200 | 104,800 | 104,800 | 600 | 1,048 |
| 2012-12-06 | 105,100 | 105,200 | 104,800 | 105,100 | 948 | 1,051 |
| 2012-12-05 | 105,000 | 105,100 | 104,600 | 104,900 | 776 | 1,049 |
| 2012-12-04 | 105,100 | 105,100 | 104,300 | 104,700 | 948 | 1,047 |
| 2012-12-03 | 105,300 | 105,300 | 104,800 | 104,800 | 625 | 1,048 |
| 2012-11-30 | 105,300 | 105,400 | 104,800 | 105,200 | 744 | 1,052 |
| 2012-11-29 | 104,900 | 105,300 | 104,800 | 105,000 | 900 | 1,050 |
| 2012-11-28 | 104,600 | 105,100 | 104,400 | 104,900 | 1,243 | 1,049 |
| 2012-11-27 | 104,300 | 104,700 | 103,700 | 104,600 | 975 | 1,046 |
| 2012-11-26 | 104,300 | 104,700 | 104,000 | 104,300 | 847 | 1,043 |
| 2012-11-22 | 104,100 | 104,300 | 103,800 | 104,200 | 506 | 1,042 |
| 2012-11-21 | 104,000 | 104,400 | 103,800 | 104,100 | 1,060 | 1,041 |
| 2012-11-20 | 103,100 | 103,900 | 103,000 | 103,500 | 1,086 | 1,035 |
| 2012-11-19 | 102,500 | 103,200 | 102,400 | 103,000 | 1,179 | 1,030 |
| 2012-11-16 | 102,300 | 102,400 | 101,900 | 102,400 | 804 | 1,024 |
| 2012-11-15 | 101,900 | 102,300 | 101,700 | 102,300 | 790 | 1,023 |
| 2012-11-14 | 102,200 | 102,400 | 101,800 | 101,900 | 707 | 1,019 |
| 2012-11-13 | 101,500 | 102,000 | 101,500 | 102,000 | 772 | 1,020 |
| 2012-11-12 | 101,500 | 101,600 | 101,200 | 101,400 | 555 | 1,014 |
| 2012-11-09 | 101,800 | 102,000 | 101,300 | 101,500 | 431 | 1,015 |
| 2012-11-08 | 101,800 | 102,100 | 101,800 | 101,900 | 471 | 1,019 |
| 2012-11-07 | 102,200 | 102,200 | 101,800 | 102,000 | 779 | 1,020 |
| 2012-11-06 | 101,700 | 102,200 | 101,300 | 101,700 | 581 | 1,017 |
| 2012-11-05 | 102,000 | 102,100 | 101,500 | 101,800 | 472 | 1,018 |
| 2012-11-02 | 102,000 | 102,400 | 101,800 | 102,200 | 716 | 1,022 |
| 2012-11-01 | 101,800 | 101,900 | 101,300 | 101,700 | 521 | 1,017 |
| 2012-10-31 | 101,200 | 101,600 | 101,000 | 101,300 | 765 | 1,013 |
| 2012-10-30 | 102,200 | 102,300 | 101,100 | 101,100 | 493 | 1,011 |
| 2012-10-29 | 101,500 | 102,300 | 101,300 | 102,200 | 1,614 | 1,022 |
| 2012-10-26 | 101,500 | 101,500 | 100,700 | 101,100 | 731 | 1,011 |
| 2012-10-25 | 100,700 | 101,500 | 100,600 | 101,500 | 737 | 1,015 |
| 2012-10-24 | 101,100 | 101,400 | 100,500 | 100,700 | 985 | 1,007 |
| 2012-10-23 | 102,900 | 102,900 | 101,300 | 101,700 | 936 | 1,017 |
| 2012-10-22 | 101,100 | 106,000 | 100,900 | 103,500 | 2,361 | 1,035 |
| 2012-10-19 | 101,100 | 101,400 | 101,000 | 101,100 | 467 | 1,011 |
| 2012-10-18 | 101,000 | 101,200 | 100,800 | 101,200 | 573 | 1,012 |
| 2012-10-17 | 100,400 | 101,000 | 100,200 | 100,900 | 726 | 1,009 |
| 2012-10-16 | 100,300 | 100,400 | 100,000 | 100,100 | 611 | 1,001 |
| 2012-10-15 | 100,000 | 100,200 | 99,900 | 100,200 | 670 | 1,002 |
| 2012-10-12 | 100,000 | 100,300 | 99,900 | 99,900 | 848 | 999 |
| 2012-10-11 | 100,000 | 100,100 | 99,900 | 100,000 | 1,016 | 1,000 |
| 2012-10-10 | 100,200 | 100,200 | 99,900 | 100,000 | 1,166 | 1,000 |
| 2012-10-09 | 100,600 | 100,600 | 100,100 | 100,200 | 900 | 1,002 |
| 2012-10-05 | 100,600 | 100,700 | 100,100 | 100,300 | 509 | 1,003 |
| 2012-10-04 | 100,000 | 100,400 | 99,900 | 100,400 | 793 | 1,004 |
| 2012-10-03 | 100,500 | 100,600 | 100,000 | 100,000 | 782 | 1,000 |
| 2012-10-02 | 100,400 | 100,900 | 100,200 | 100,800 | 1,579 | 1,008 |
| 2012-10-01 | 100,300 | 100,500 | 99,900 | 100,100 | 1,579 | 1,001 |
| 2012-09-28 | 101,400 | 101,400 | 100,200 | 100,300 | 843 | 1,003 |
| 2012-09-27 | 100,100 | 101,500 | 100,100 | 101,300 | 1,337 | 1,013 |
| 2012-09-26 | 100,000 | 101,000 | 99,900 | 100,300 | 2,352 | 1,003 |
| 2012-09-25 | 101,500 | 101,500 | 99,500 | 101,200 | 2,170 | 1,012 |
| 2012-09-24 | 101,100 | 101,700 | 101,100 | 101,400 | 1,014 | 1,014 |
| 2012-09-21 | 100,200 | 101,100 | 100,200 | 100,900 | 1,167 | 1,009 |
| 2012-09-20 | 100,600 | 100,800 | 100,100 | 100,200 | 950 | 1,002 |
| 2012-09-19 | 100,800 | 101,000 | 100,500 | 100,600 | 985 | 1,006 |
| 2012-09-18 | 101,000 | 101,100 | 100,800 | 100,900 | 576 | 1,009 |
| 2012-09-14 | 101,700 | 101,800 | 100,700 | 101,000 | 1,354 | 1,010 |
| 2012-09-13 | 101,200 | 101,500 | 100,900 | 101,100 | 780 | 1,011 |
| 2012-09-12 | 101,100 | 101,700 | 101,000 | 101,600 | 845 | 1,016 |
| 2012-09-11 | 101,500 | 101,500 | 100,700 | 101,100 | 990 | 1,011 |
| 2012-09-10 | 102,000 | 102,000 | 101,100 | 101,600 | 717 | 1,016 |
| 2012-09-07 | 102,900 | 102,900 | 101,000 | 101,800 | 1,392 | 1,018 |
| 2012-09-06 | 102,800 | 102,800 | 101,000 | 101,600 | 2,634 | 1,016 |
| 2012-09-05 | 101,300 | 111,600 | 100,900 | 104,600 | 8,428 | 1,046 |
| 2012-09-04 | 101,500 | 101,600 | 101,000 | 101,200 | 1,346 | 1,012 |
| 2012-09-03 | 101,600 | 102,200 | 101,500 | 101,600 | 1,114 | 1,016 |
| 2012-08-31 | 101,500 | 102,100 | 101,400 | 101,600 | 1,266 | 1,016 |
| 2012-08-30 | 102,400 | 102,400 | 101,400 | 101,700 | 1,424 | 1,017 |
| 2012-08-29 | 103,000 | 103,100 | 102,200 | 102,400 | 5,505 | 1,024 |
| 2012-08-28 | 105,000 | 105,100 | 104,300 | 104,700 | 8,216 | 1,047 |
| 2012-08-27 | 105,300 | 105,400 | 104,900 | 104,900 | 2,180 | 1,049 |
| 2012-08-24 | 105,800 | 106,000 | 105,400 | 105,400 | 1,562 | 1,054 |
| 2012-08-23 | 105,500 | 105,900 | 105,500 | 105,700 | 961 | 1,057 |
| 2012-08-22 | 105,500 | 105,800 | 105,400 | 105,800 | 1,015 | 1,058 |
| 2012-08-21 | 105,400 | 105,500 | 105,200 | 105,500 | 704 | 1,055 |
| 2012-08-20 | 105,200 | 105,500 | 105,100 | 105,300 | 981 | 1,053 |
| 2012-08-17 | 105,200 | 105,400 | 104,900 | 105,100 | 850 | 1,051 |
| 2012-08-16 | 105,000 | 105,200 | 104,700 | 105,200 | 1,009 | 1,052 |
| 2012-08-15 | 105,000 | 105,200 | 104,700 | 105,000 | 789 | 1,050 |
| 2012-08-14 | 104,800 | 105,200 | 104,400 | 105,100 | 1,200 | 1,051 |
| 2012-08-13 | 104,300 | 105,000 | 104,300 | 104,700 | 876 | 1,047 |
| 2012-08-10 | 105,000 | 105,000 | 104,800 | 105,000 | 480 | 1,050 |
| 2012-08-09 | 104,600 | 105,000 | 104,500 | 105,000 | 692 | 1,050 |
| 2012-08-08 | 104,800 | 104,900 | 104,200 | 104,900 | 785 | 1,049 |
| 2012-08-07 | 104,300 | 104,900 | 103,900 | 104,700 | 755 | 1,047 |
| 2012-08-06 | 103,700 | 103,800 | 103,300 | 103,800 | 455 | 1,038 |
| 2012-08-03 | 104,100 | 104,100 | 103,100 | 103,100 | 977 | 1,031 |
| 2012-08-02 | 104,300 | 104,400 | 103,900 | 104,000 | 501 | 1,040 |
| 2012-08-01 | 104,000 | 104,300 | 103,700 | 104,300 | 651 | 1,043 |
| 2012-07-31 | 104,100 | 104,200 | 103,800 | 104,200 | 954 | 1,042 |
| 2012-07-30 | 103,900 | 104,000 | 103,500 | 104,000 | 857 | 1,040 |
| 2012-07-27 | 103,000 | 103,400 | 102,800 | 103,300 | 1,069 | 1,033 |
| 2012-07-26 | 102,800 | 102,800 | 102,100 | 102,800 | 749 | 1,028 |
| 2012-07-25 | 102,300 | 103,000 | 102,100 | 102,200 | 751 | 1,022 |
| 2012-07-24 | 102,700 | 103,200 | 102,300 | 102,300 | 710 | 1,023 |
| 2012-07-23 | 103,100 | 103,400 | 102,700 | 102,700 | 752 | 1,027 |
| 2012-07-20 | 103,500 | 103,700 | 102,600 | 102,700 | 1,002 | 1,027 |
| 2012-07-19 | 103,900 | 104,200 | 103,400 | 103,500 | 652 | 1,035 |
| 2012-07-18 | 104,000 | 104,200 | 103,200 | 103,300 | 968 | 1,033 |
| 2012-07-17 | 104,700 | 104,700 | 103,500 | 103,500 | 684 | 1,035 |
| 2012-07-13 | 102,800 | 103,800 | 102,800 | 103,400 | 968 | 1,034 |
| 2012-07-12 | 102,700 | 103,100 | 102,500 | 102,800 | 818 | 1,028 |
| 2012-07-11 | 102,900 | 103,000 | 102,400 | 102,600 | 1,089 | 1,026 |
| 2012-07-10 | 103,300 | 103,700 | 103,000 | 103,000 | 736 | 1,030 |
| 2012-07-09 | 103,600 | 103,900 | 103,000 | 103,000 | 1,635 | 1,030 |
| 2012-07-06 | 105,000 | 105,400 | 103,800 | 104,100 | 1,502 | 1,041 |
| 2012-07-05 | 105,500 | 105,500 | 104,600 | 104,700 | 572 | 1,047 |
| 2012-07-04 | 105,100 | 105,600 | 104,800 | 105,300 | 753 | 1,053 |
| 2012-07-03 | 104,300 | 105,300 | 104,300 | 105,000 | 742 | 1,050 |
| 2012-07-02 | 105,500 | 105,500 | 104,300 | 104,300 | 1,121 | 1,043 |
| 2012-06-29 | 104,600 | 105,400 | 104,200 | 105,200 | 869 | 1,052 |
| 2012-06-28 | 104,900 | 105,100 | 104,600 | 104,800 | 832 | 1,048 |
| 2012-06-27 | 103,400 | 104,600 | 103,200 | 104,600 | 1,133 | 1,046 |
| 2012-06-26 | 103,000 | 103,600 | 102,800 | 103,000 | 925 | 1,030 |
| 2012-06-25 | 103,000 | 103,600 | 102,800 | 103,100 | 733 | 1,031 |
| 2012-06-22 | 102,400 | 102,900 | 102,100 | 102,500 | 510 | 1,025 |
| 2012-06-21 | 102,600 | 102,800 | 101,600 | 102,500 | 950 | 1,025 |
| 2012-06-20 | 101,700 | 102,400 | 101,100 | 102,200 | 1,000 | 1,022 |
| 2012-06-19 | 101,000 | 101,500 | 101,000 | 101,000 | 579 | 1,010 |
| 2012-06-18 | 101,000 | 101,100 | 100,600 | 100,900 | 580 | 1,009 |
| 2012-06-15 | 100,500 | 101,100 | 100,200 | 100,300 | 687 | 1,003 |
| 2012-06-14 | 100,700 | 101,000 | 100,400 | 100,700 | 399 | 1,007 |
| 2012-06-13 | 100,700 | 101,200 | 100,200 | 100,300 | 662 | 1,003 |
| 2012-06-12 | 100,700 | 100,800 | 100,300 | 100,700 | 673 | 1,007 |
| 2012-06-11 | 101,000 | 101,300 | 100,900 | 100,900 | 713 | 1,009 |
| 2012-06-08 | 102,000 | 102,000 | 100,900 | 101,200 | 1,379 | 1,012 |
| 2012-06-07 | 101,600 | 101,900 | 101,300 | 101,900 | 734 | 1,019 |
| 2012-06-06 | 101,800 | 102,000 | 101,300 | 101,500 | 850 | 1,015 |
| 2012-06-05 | 100,900 | 101,800 | 100,500 | 101,700 | 1,228 | 1,017 |
| 2012-06-04 | 100,000 | 100,900 | 100,000 | 100,800 | 1,079 | 1,008 |
| 2012-06-01 | 100,800 | 100,800 | 100,100 | 100,400 | 599 | 1,004 |
| 2012-05-31 | 100,000 | 100,800 | 99,900 | 100,500 | 1,151 | 1,005 |
| 2012-05-30 | 100,000 | 100,400 | 99,700 | 100,000 | 639 | 1,000 |
| 2012-05-29 | 99,500 | 100,500 | 99,400 | 99,900 | 804 | 999 |
| 2012-05-28 | 99,900 | 100,100 | 99,200 | 99,500 | 855 | 995 |
| 2012-05-25 | 99,700 | 99,900 | 99,500 | 99,600 | 1,025 | 996 |
| 2012-05-24 | 99,900 | 100,100 | 99,500 | 99,600 | 1,004 | 996 |
| 2012-05-23 | 100,400 | 100,500 | 99,700 | 99,800 | 1,141 | 998 |
| 2012-05-22 | 100,400 | 101,000 | 100,200 | 100,400 | 954 | 1,004 |
| 2012-05-21 | 100,000 | 100,500 | 100,000 | 100,400 | 679 | 1,004 |
| 2012-05-18 | 100,000 | 100,100 | 99,800 | 99,900 | 1,320 | 999 |
| 2012-05-17 | 100,300 | 100,500 | 100,000 | 100,100 | 957 | 1,001 |
| 2012-05-16 | 100,700 | 101,000 | 100,100 | 100,300 | 990 | 1,003 |
| 2012-05-15 | 101,300 | 101,500 | 100,200 | 101,100 | 1,036 | 1,011 |
| 2012-05-14 | 102,900 | 103,000 | 101,300 | 101,500 | 1,034 | 1,015 |
| 2012-05-11 | 103,900 | 104,000 | 102,700 | 102,700 | 677 | 1,027 |
| 2012-05-10 | 103,800 | 104,100 | 103,300 | 103,600 | 566 | 1,036 |
| 2012-05-09 | 104,000 | 104,300 | 103,800 | 104,000 | 611 | 1,040 |
| 2012-05-08 | 104,500 | 104,700 | 104,000 | 104,400 | 621 | 1,044 |
| 2012-05-07 | 104,100 | 105,100 | 104,000 | 105,100 | 977 | 1,051 |
| 2012-05-02 | 104,800 | 104,900 | 103,800 | 104,900 | 720 | 1,049 |
| 2012-05-01 | 104,000 | 104,600 | 103,400 | 104,300 | 669 | 1,043 |
| 2012-04-27 | 105,100 | 105,100 | 103,400 | 103,900 | 997 | 1,039 |
| 2012-04-26 | 103,000 | 105,500 | 103,000 | 105,400 | 1,652 | 1,054 |
| 2012-04-25 | 104,700 | 104,800 | 101,400 | 102,800 | 4,723 | 1,028 |
| 2012-04-24 | 105,200 | 105,500 | 105,000 | 105,300 | 549 | 1,053 |
| 2012-04-23 | 105,800 | 106,200 | 105,300 | 105,400 | 434 | 1,054 |
| 2012-04-20 | 105,900 | 106,100 | 105,600 | 105,800 | 512 | 1,058 |
| 2012-04-19 | 105,500 | 106,300 | 105,400 | 105,500 | 1,052 | 1,055 |
| 2012-04-18 | 105,800 | 106,500 | 105,500 | 105,700 | 949 | 1,057 |
| 2012-04-17 | 105,000 | 106,100 | 104,600 | 106,000 | 830 | 1,060 |
| 2012-04-16 | 105,100 | 105,800 | 104,500 | 104,900 | 1,039 | 1,049 |
| 2012-04-13 | 104,400 | 105,400 | 104,400 | 105,000 | 537 | 1,050 |
| 2012-04-12 | 104,100 | 104,600 | 104,100 | 104,400 | 515 | 1,044 |
| 2012-04-11 | 104,600 | 104,800 | 104,200 | 104,200 | 736 | 1,042 |
| 2012-04-10 | 105,300 | 105,300 | 104,800 | 104,900 | 454 | 1,049 |
| 2012-04-09 | 105,600 | 105,600 | 104,800 | 105,200 | 759 | 1,052 |
| 2012-04-06 | 105,000 | 105,400 | 104,500 | 105,400 | 702 | 1,054 |
| 2012-04-05 | 105,200 | 105,300 | 104,700 | 105,000 | 611 | 1,050 |
| 2012-04-04 | 105,500 | 105,800 | 104,500 | 105,300 | 1,021 | 1,053 |
| 2012-04-03 | 105,500 | 105,900 | 105,300 | 105,400 | 947 | 1,054 |
| 2012-04-02 | 107,000 | 107,000 | 105,200 | 105,300 | 1,316 | 1,053 |
| 2012-03-30 | 107,100 | 107,200 | 106,500 | 107,100 | 1,229 | 1,071 |
| 2012-03-29 | 105,800 | 107,000 | 105,700 | 107,000 | 1,215 | 1,070 |
| 2012-03-28 | 105,200 | 105,800 | 105,000 | 105,700 | 1,016 | 1,057 |
| 2012-03-27 | 105,300 | 105,700 | 104,700 | 105,700 | 1,576 | 1,057 |
| 2012-03-26 | 105,400 | 105,600 | 104,900 | 104,900 | 1,112 | 1,049 |
| 2012-03-23 | 105,300 | 105,500 | 105,200 | 105,400 | 581 | 1,054 |
| 2012-03-22 | 105,200 | 105,600 | 105,000 | 105,400 | 1,019 | 1,054 |
| 2012-03-21 | 105,200 | 105,400 | 105,000 | 105,100 | 944 | 1,051 |
| 2012-03-19 | 105,500 | 105,800 | 105,200 | 105,200 | 620 | 1,052 |
| 2012-03-16 | 105,600 | 105,800 | 105,300 | 105,500 | 723 | 1,055 |
| 2012-03-15 | 105,500 | 106,000 | 105,300 | 105,700 | 862 | 1,057 |
| 2012-03-14 | 106,400 | 107,000 | 105,500 | 105,500 | 1,707 | 1,055 |
| 2012-03-13 | 106,500 | 106,600 | 106,100 | 106,200 | 1,124 | 1,062 |
| 2012-03-12 | 106,800 | 107,000 | 106,300 | 106,600 | 1,234 | 1,066 |
| 2012-03-09 | 106,600 | 106,800 | 106,100 | 106,300 | 1,643 | 1,063 |
| 2012-03-08 | 106,800 | 106,800 | 106,300 | 106,500 | 653 | 1,065 |
| 2012-03-07 | 106,400 | 106,600 | 105,800 | 106,600 | 1,229 | 1,066 |
| 2012-03-06 | 106,900 | 107,300 | 106,100 | 106,800 | 1,661 | 1,068 |
| 2012-03-05 | 106,500 | 107,700 | 106,400 | 107,100 | 1,651 | 1,071 |
| 2012-03-02 | 105,000 | 106,700 | 105,000 | 106,400 | 1,852 | 1,064 |
| 2012-03-01 | 105,300 | 105,500 | 104,100 | 104,800 | 2,089 | 1,048 |
| 2012-02-29 | 106,700 | 107,100 | 105,900 | 105,900 | 1,898 | 1,059 |
| 2012-02-28 | 106,900 | 107,300 | 106,000 | 107,100 | 2,224 | 1,071 |
| 2012-02-27 | 107,100 | 107,400 | 106,600 | 107,200 | 6,312 | 1,072 |
| 2012-02-24 | 109,300 | 109,300 | 108,700 | 108,900 | 6,993 | 1,089 |
| 2012-02-23 | 109,100 | 109,400 | 109,000 | 109,200 | 3,061 | 1,092 |
| 2012-02-22 | 108,600 | 109,400 | 108,600 | 109,000 | 3,594 | 1,090 |
| 2012-02-21 | 108,900 | 109,000 | 108,100 | 109,000 | 1,706 | 1,090 |
| 2012-02-20 | 110,600 | 110,700 | 109,000 | 109,000 | 1,929 | 1,090 |
| 2012-02-17 | 110,900 | 110,900 | 110,500 | 110,600 | 844 | 1,106 |
| 2012-02-16 | 110,900 | 110,900 | 110,500 | 110,800 | 857 | 1,108 |
| 2012-02-15 | 110,800 | 111,000 | 110,700 | 110,900 | 1,098 | 1,109 |
| 2012-02-14 | 110,000 | 110,700 | 109,900 | 110,700 | 1,247 | 1,107 |
| 2012-02-13 | 109,900 | 110,000 | 109,700 | 109,900 | 920 | 1,099 |
| 2012-02-10 | 109,400 | 109,600 | 109,100 | 109,600 | 651 | 1,096 |
| 2012-02-09 | 109,000 | 109,300 | 108,700 | 109,000 | 703 | 1,090 |
| 2012-02-08 | 109,000 | 109,000 | 108,600 | 109,000 | 696 | 1,090 |
| 2012-02-07 | 108,900 | 109,000 | 108,600 | 108,900 | 719 | 1,089 |
| 2012-02-06 | 108,500 | 109,000 | 108,400 | 109,000 | 875 | 1,090 |
| 2012-02-03 | 108,800 | 108,800 | 108,000 | 108,200 | 1,386 | 1,082 |
| 2012-02-02 | 108,800 | 108,900 | 108,100 | 108,100 | 993 | 1,081 |
| 2012-02-01 | 108,400 | 109,000 | 108,400 | 108,700 | 1,336 | 1,087 |
| 2012-01-31 | 108,300 | 108,500 | 108,000 | 108,300 | 734 | 1,083 |
| 2012-01-30 | 107,500 | 108,300 | 107,500 | 108,300 | 747 | 1,083 |
| 2012-01-27 | 106,800 | 107,400 | 106,800 | 107,100 | 718 | 1,071 |
| 2012-01-26 | 107,000 | 107,100 | 106,600 | 106,800 | 705 | 1,068 |
| 2012-01-25 | 107,300 | 107,400 | 106,800 | 107,000 | 710 | 1,070 |
| 2012-01-24 | 107,200 | 107,400 | 107,000 | 107,400 | 556 | 1,074 |
| 2012-01-23 | 106,700 | 107,500 | 106,700 | 107,500 | 796 | 1,075 |
| 2012-01-20 | 106,600 | 107,100 | 106,600 | 106,900 | 612 | 1,069 |
| 2012-01-19 | 107,600 | 107,600 | 106,600 | 106,600 | 699 | 1,066 |
| 2012-01-18 | 107,900 | 108,300 | 107,300 | 107,600 | 759 | 1,076 |
| 2012-01-17 | 107,100 | 107,900 | 106,800 | 107,700 | 701 | 1,077 |
| 2012-01-16 | 107,900 | 107,900 | 106,800 | 107,400 | 1,000 | 1,074 |
| 2012-01-13 | 107,200 | 107,900 | 107,000 | 107,900 | 833 | 1,079 |
| 2012-01-12 | 107,000 | 107,000 | 106,500 | 106,600 | 846 | 1,066 |
| 2012-01-11 | 107,400 | 107,900 | 107,000 | 107,000 | 578 | 1,070 |
| 2012-01-10 | 107,200 | 108,800 | 107,100 | 107,500 | 1,335 | 1,075 |
| 2012-01-06 | 105,800 | 107,200 | 105,400 | 106,800 | 972 | 1,068 |
| 2012-01-05 | 107,400 | 107,400 | 104,600 | 105,800 | 1,370 | 1,058 |
| 2012-01-04 | 108,700 | 109,000 | 107,100 | 107,400 | 1,379 | 1,074 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
