1605 (株)INPEX 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 | 457,000 | 458,000 | 451,000 | 457,500 | 9,353 | 1,143.75 |
| 2012-12-27 | 457,000 | 457,500 | 453,500 | 454,500 | 8,816 | 1,136.25 |
| 2012-12-26 | 453,500 | 453,500 | 449,500 | 451,500 | 6,141 | 1,128.75 |
| 2012-12-25 | 462,500 | 462,500 | 451,500 | 453,500 | 8,077 | 1,133.75 |
| 2012-12-21 | 464,000 | 464,500 | 455,000 | 461,500 | 18,225 | 1,153.75 |
| 2012-12-20 | 467,000 | 468,000 | 454,500 | 455,000 | 25,314 | 1,137.50 |
| 2012-12-19 | 456,000 | 470,000 | 456,000 | 466,000 | 20,974 | 1,165 |
| 2012-12-18 | 451,500 | 459,000 | 451,000 | 454,500 | 7,813 | 1,136.25 |
| 2012-12-17 | 459,500 | 459,500 | 450,000 | 451,500 | 8,856 | 1,128.75 |
| 2012-12-14 | 448,500 | 454,500 | 446,500 | 452,500 | 16,649 | 1,131.25 |
| 2012-12-13 | 446,500 | 448,500 | 444,500 | 445,500 | 10,435 | 1,113.75 |
| 2012-12-12 | 444,500 | 446,000 | 442,000 | 443,000 | 8,313 | 1,107.50 |
| 2012-12-11 | 442,000 | 445,000 | 441,000 | 443,000 | 5,755 | 1,107.50 |
| 2012-12-10 | 446,000 | 446,000 | 439,500 | 440,000 | 6,936 | 1,100 |
| 2012-12-07 | 444,500 | 446,000 | 441,000 | 441,500 | 7,720 | 1,103.75 |
| 2012-12-06 | 453,000 | 454,000 | 445,000 | 446,500 | 9,841 | 1,116.25 |
| 2012-12-05 | 445,500 | 447,500 | 443,000 | 446,000 | 6,616 | 1,115 |
| 2012-12-04 | 446,000 | 447,500 | 441,000 | 445,000 | 6,194 | 1,112.50 |
| 2012-12-03 | 446,500 | 447,000 | 442,000 | 442,500 | 6,696 | 1,106.25 |
| 2012-11-30 | 456,500 | 456,500 | 441,000 | 442,000 | 21,283 | 1,105 |
| 2012-11-29 | 451,000 | 453,000 | 449,000 | 451,000 | 10,463 | 1,127.50 |
| 2012-11-28 | 448,000 | 452,500 | 447,000 | 448,500 | 6,681 | 1,121.25 |
| 2012-11-27 | 452,000 | 457,500 | 450,000 | 452,000 | 9,836 | 1,130 |
| 2012-11-26 | 457,000 | 460,500 | 453,500 | 455,000 | 12,242 | 1,137.50 |
| 2012-11-22 | 460,000 | 461,000 | 453,500 | 455,500 | 7,212 | 1,138.75 |
| 2012-11-21 | 457,500 | 458,500 | 452,000 | 456,500 | 7,905 | 1,141.25 |
| 2012-11-20 | 461,000 | 461,500 | 455,500 | 456,500 | 8,404 | 1,141.25 |
| 2012-11-19 | 459,000 | 460,500 | 454,000 | 454,000 | 9,930 | 1,135 |
| 2012-11-16 | 442,000 | 449,000 | 441,500 | 447,000 | 14,075 | 1,117.50 |
| 2012-11-15 | 433,500 | 441,500 | 433,500 | 441,500 | 9,042 | 1,103.75 |
| 2012-11-14 | 435,500 | 436,500 | 432,500 | 435,000 | 4,336 | 1,087.50 |
| 2012-11-13 | 434,500 | 438,000 | 432,000 | 437,000 | 7,111 | 1,092.50 |
| 2012-11-12 | 436,000 | 438,000 | 430,000 | 431,000 | 9,037 | 1,077.50 |
| 2012-11-09 | 438,500 | 440,000 | 435,500 | 436,000 | 10,283 | 1,090 |
| 2012-11-08 | 449,000 | 449,000 | 442,500 | 444,000 | 13,134 | 1,110 |
| 2012-11-07 | 455,500 | 460,000 | 451,000 | 457,000 | 17,821 | 1,142.50 |
| 2012-11-06 | 435,000 | 444,500 | 435,000 | 444,500 | 13,438 | 1,111.25 |
| 2012-11-05 | 438,500 | 440,000 | 434,000 | 434,500 | 9,530 | 1,086.25 |
| 2012-11-02 | 446,500 | 449,000 | 439,000 | 440,000 | 17,246 | 1,100 |
| 2012-11-01 | 449,000 | 452,000 | 443,000 | 444,500 | 11,527 | 1,111.25 |
| 2012-10-31 | 450,500 | 456,000 | 450,000 | 455,000 | 8,437 | 1,137.50 |
| 2012-10-30 | 454,500 | 459,500 | 447,500 | 447,500 | 8,793 | 1,118.75 |
| 2012-10-29 | 459,500 | 464,000 | 456,500 | 457,000 | 9,226 | 1,142.50 |
| 2012-10-26 | 470,500 | 471,500 | 460,500 | 460,500 | 11,792 | 1,151.25 |
| 2012-10-25 | 470,000 | 474,500 | 469,500 | 472,500 | 5,756 | 1,181.25 |
| 2012-10-24 | 471,500 | 474,500 | 468,000 | 468,500 | 9,217 | 1,171.25 |
| 2012-10-23 | 486,500 | 488,000 | 477,000 | 478,500 | 4,800 | 1,196.25 |
| 2012-10-22 | 478,000 | 489,000 | 476,500 | 486,000 | 6,772 | 1,215 |
| 2012-10-19 | 480,000 | 489,000 | 480,000 | 486,500 | 6,804 | 1,216.25 |
| 2012-10-18 | 491,000 | 493,500 | 488,500 | 490,000 | 8,127 | 1,225 |
| 2012-10-17 | 482,500 | 490,000 | 480,500 | 487,500 | 6,649 | 1,218.75 |
| 2012-10-16 | 482,000 | 482,500 | 474,000 | 478,500 | 5,670 | 1,196.25 |
| 2012-10-15 | 469,000 | 481,000 | 468,500 | 479,000 | 10,839 | 1,197.50 |
| 2012-10-12 | 466,000 | 473,500 | 466,000 | 466,500 | 6,376 | 1,166.25 |
| 2012-10-11 | 463,000 | 471,000 | 461,500 | 465,500 | 6,284 | 1,163.75 |
| 2012-10-10 | 465,500 | 472,000 | 463,500 | 470,000 | 7,868 | 1,175 |
| 2012-10-09 | 469,500 | 476,500 | 466,500 | 471,000 | 8,529 | 1,177.50 |
| 2012-10-05 | 478,000 | 478,000 | 470,000 | 474,500 | 6,306 | 1,186.25 |
| 2012-10-04 | 473,000 | 474,000 | 463,000 | 467,000 | 10,309 | 1,167.50 |
| 2012-10-03 | 472,500 | 480,000 | 469,500 | 474,500 | 7,844 | 1,186.25 |
| 2012-10-02 | 472,000 | 475,000 | 470,500 | 473,500 | 6,576 | 1,183.75 |
| 2012-10-01 | 464,000 | 471,000 | 463,000 | 470,500 | 6,247 | 1,176.25 |
| 2012-09-28 | 472,500 | 476,500 | 464,000 | 465,500 | 8,265 | 1,163.75 |
| 2012-09-27 | 470,000 | 471,500 | 466,000 | 471,000 | 5,310 | 1,177.50 |
| 2012-09-26 | 474,500 | 476,000 | 468,000 | 471,000 | 8,739 | 1,177.50 |
| 2012-09-25 | 480,000 | 485,000 | 477,000 | 485,000 | 7,110 | 1,212.50 |
| 2012-09-24 | 483,500 | 486,000 | 478,500 | 479,000 | 6,925 | 1,197.50 |
| 2012-09-21 | 480,000 | 491,000 | 480,000 | 488,500 | 11,540 | 1,221.25 |
| 2012-09-20 | 488,000 | 489,000 | 478,000 | 479,000 | 14,649 | 1,197.50 |
| 2012-09-19 | 495,000 | 502,000 | 491,000 | 496,500 | 11,782 | 1,241.25 |
| 2012-09-18 | 489,000 | 504,000 | 488,500 | 499,000 | 20,184 | 1,247.50 |
| 2012-09-14 | 478,000 | 486,500 | 474,000 | 485,000 | 27,317 | 1,212.50 |
| 2012-09-13 | 458,000 | 461,500 | 453,000 | 458,000 | 6,397 | 1,145 |
| 2012-09-12 | 447,000 | 456,500 | 446,000 | 455,500 | 8,281 | 1,138.75 |
| 2012-09-11 | 446,000 | 447,500 | 441,500 | 445,000 | 4,856 | 1,112.50 |
| 2012-09-10 | 450,000 | 451,500 | 445,000 | 448,000 | 6,836 | 1,120 |
| 2012-09-07 | 441,500 | 448,500 | 438,000 | 448,500 | 9,550 | 1,121.25 |
| 2012-09-06 | 434,500 | 437,000 | 429,500 | 431,000 | 5,859 | 1,077.50 |
| 2012-09-05 | 434,500 | 435,500 | 426,500 | 428,500 | 9,880 | 1,071.25 |
| 2012-09-04 | 441,000 | 443,500 | 434,000 | 438,000 | 10,188 | 1,095 |
| 2012-09-03 | 441,500 | 442,500 | 433,000 | 434,000 | 10,338 | 1,085 |
| 2012-08-31 | 446,000 | 448,000 | 440,500 | 445,000 | 12,422 | 1,112.50 |
| 2012-08-30 | 457,500 | 458,500 | 452,500 | 456,000 | 5,837 | 1,140 |
| 2012-08-29 | 455,500 | 459,500 | 454,000 | 456,000 | 4,864 | 1,140 |
| 2012-08-28 | 467,000 | 467,500 | 453,000 | 456,000 | 12,517 | 1,140 |
| 2012-08-27 | 466,500 | 474,500 | 466,500 | 467,000 | 6,658 | 1,167.50 |
| 2012-08-24 | 463,000 | 470,000 | 463,000 | 468,000 | 9,637 | 1,170 |
| 2012-08-23 | 475,000 | 478,500 | 473,500 | 474,500 | 7,072 | 1,186.25 |
| 2012-08-22 | 479,000 | 482,000 | 475,500 | 477,500 | 5,804 | 1,193.75 |
| 2012-08-21 | 476,500 | 482,000 | 476,000 | 478,500 | 6,462 | 1,196.25 |
| 2012-08-20 | 487,000 | 487,500 | 476,000 | 476,500 | 7,664 | 1,191.25 |
| 2012-08-17 | 480,000 | 487,500 | 475,000 | 487,500 | 8,424 | 1,218.75 |
| 2012-08-16 | 477,500 | 483,500 | 476,000 | 480,500 | 9,708 | 1,201.25 |
| 2012-08-15 | 470,000 | 473,000 | 467,000 | 472,500 | 7,898 | 1,181.25 |
| 2012-08-14 | 468,500 | 473,000 | 468,000 | 471,500 | 9,135 | 1,178.75 |
| 2012-08-13 | 470,500 | 472,000 | 461,500 | 466,000 | 6,197 | 1,165 |
| 2012-08-10 | 468,000 | 473,000 | 466,500 | 468,500 | 8,032 | 1,171.25 |
| 2012-08-09 | 461,000 | 468,500 | 458,000 | 468,000 | 7,406 | 1,170 |
| 2012-08-08 | 464,500 | 467,500 | 458,000 | 461,500 | 12,665 | 1,153.75 |
| 2012-08-07 | 445,500 | 457,000 | 444,000 | 455,500 | 9,104 | 1,138.75 |
| 2012-08-06 | 442,000 | 452,500 | 441,500 | 445,500 | 13,771 | 1,113.75 |
| 2012-08-03 | 425,000 | 429,000 | 423,500 | 428,000 | 6,633 | 1,070 |
| 2012-08-02 | 430,500 | 433,500 | 426,000 | 427,500 | 8,781 | 1,068.75 |
| 2012-08-01 | 433,500 | 435,000 | 428,000 | 433,500 | 6,518 | 1,083.75 |
| 2012-07-31 | 426,500 | 440,500 | 425,500 | 439,000 | 8,267 | 1,097.50 |
| 2012-07-30 | 436,500 | 439,000 | 428,000 | 431,500 | 5,044 | 1,078.75 |
| 2012-07-27 | 433,000 | 435,000 | 429,500 | 432,500 | 7,959 | 1,081.25 |
| 2012-07-26 | 425,000 | 428,500 | 418,500 | 426,500 | 9,408 | 1,066.25 |
| 2012-07-25 | 436,500 | 436,500 | 420,500 | 425,500 | 12,795 | 1,063.75 |
| 2012-07-24 | 437,500 | 442,000 | 435,000 | 440,000 | 8,029 | 1,100 |
| 2012-07-23 | 450,500 | 451,500 | 438,500 | 439,000 | 11,178 | 1,097.50 |
| 2012-07-20 | 453,500 | 459,500 | 450,000 | 451,000 | 13,611 | 1,127.50 |
| 2012-07-19 | 440,000 | 448,000 | 437,500 | 445,000 | 7,924 | 1,112.50 |
| 2012-07-18 | 435,500 | 438,000 | 431,500 | 434,500 | 7,145 | 1,086.25 |
| 2012-07-17 | 440,500 | 442,000 | 433,500 | 435,500 | 7,589 | 1,088.75 |
| 2012-07-13 | 433,500 | 440,000 | 433,000 | 435,000 | 7,588 | 1,087.50 |
| 2012-07-12 | 440,000 | 444,500 | 434,500 | 436,000 | 10,804 | 1,090 |
| 2012-07-11 | 443,000 | 443,500 | 434,000 | 437,000 | 10,797 | 1,092.50 |
| 2012-07-10 | 447,000 | 455,000 | 446,000 | 447,000 | 10,823 | 1,117.50 |
| 2012-07-09 | 446,000 | 448,500 | 441,000 | 443,500 | 7,775 | 1,108.75 |
| 2012-07-06 | 455,000 | 456,000 | 449,000 | 453,000 | 7,390 | 1,132.50 |
| 2012-07-05 | 459,500 | 461,500 | 451,500 | 456,500 | 9,791 | 1,141.25 |
| 2012-07-04 | 460,000 | 466,000 | 459,000 | 462,000 | 18,066 | 1,155 |
| 2012-07-03 | 444,500 | 451,000 | 444,500 | 449,000 | 8,021 | 1,122.50 |
| 2012-07-02 | 450,500 | 455,500 | 445,000 | 446,000 | 11,382 | 1,115 |
| 2012-06-29 | 432,000 | 448,500 | 429,000 | 444,500 | 16,238 | 1,111.25 |
| 2012-06-28 | 432,500 | 437,500 | 431,500 | 434,000 | 9,407 | 1,085 |
| 2012-06-27 | 430,000 | 431,000 | 424,500 | 429,000 | 11,702 | 1,072.50 |
| 2012-06-26 | 431,500 | 437,500 | 430,000 | 431,000 | 12,673 | 1,077.50 |
| 2012-06-25 | 445,500 | 446,500 | 431,500 | 434,500 | 20,400 | 1,086.25 |
| 2012-06-22 | 450,000 | 455,000 | 446,000 | 452,500 | 12,218 | 1,131.25 |
| 2012-06-21 | 460,000 | 466,000 | 451,500 | 464,000 | 11,376 | 1,160 |
| 2012-06-20 | 454,000 | 461,500 | 451,000 | 459,500 | 9,051 | 1,148.75 |
| 2012-06-19 | 450,500 | 454,500 | 447,000 | 448,500 | 7,542 | 1,121.25 |
| 2012-06-18 | 439,500 | 448,500 | 439,000 | 448,000 | 9,297 | 1,120 |
| 2012-06-15 | 437,500 | 438,500 | 429,000 | 430,000 | 16,238 | 1,075 |
| 2012-06-14 | 437,500 | 438,000 | 428,500 | 433,000 | 11,601 | 1,082.50 |
| 2012-06-13 | 448,500 | 452,000 | 438,000 | 441,000 | 8,769 | 1,102.50 |
| 2012-06-12 | 442,500 | 450,000 | 440,000 | 450,000 | 10,207 | 1,125 |
| 2012-06-11 | 450,000 | 456,500 | 447,000 | 453,000 | 8,879 | 1,132.50 |
| 2012-06-08 | 451,500 | 452,500 | 437,500 | 441,500 | 15,889 | 1,103.75 |
| 2012-06-07 | 447,500 | 454,500 | 447,500 | 454,000 | 13,669 | 1,135 |
| 2012-06-06 | 433,000 | 443,000 | 424,000 | 439,500 | 15,708 | 1,098.75 |
| 2012-06-05 | 422,000 | 435,500 | 420,500 | 434,500 | 14,161 | 1,086.25 |
| 2012-06-04 | 426,000 | 429,500 | 421,000 | 424,000 | 12,424 | 1,060 |
| 2012-06-01 | 446,000 | 450,500 | 435,500 | 439,500 | 13,840 | 1,098.75 |
| 2012-05-31 | 451,500 | 455,500 | 449,000 | 453,000 | 13,741 | 1,132.50 |
| 2012-05-30 | 461,500 | 467,000 | 456,500 | 466,000 | 9,165 | 1,165 |
| 2012-05-29 | 455,000 | 464,500 | 451,000 | 464,000 | 9,359 | 1,160 |
| 2012-05-28 | 453,500 | 456,500 | 449,000 | 455,000 | 6,792 | 1,137.50 |
| 2012-05-25 | 461,500 | 463,500 | 451,000 | 453,500 | 11,969 | 1,133.75 |
| 2012-05-24 | 457,500 | 463,000 | 453,500 | 462,000 | 8,633 | 1,155 |
| 2012-05-23 | 463,500 | 468,500 | 457,000 | 459,500 | 9,285 | 1,148.75 |
| 2012-05-22 | 467,000 | 468,500 | 463,000 | 465,500 | 10,289 | 1,163.75 |
| 2012-05-21 | 451,000 | 456,500 | 450,000 | 453,500 | 7,895 | 1,133.75 |
| 2012-05-18 | 455,500 | 458,500 | 452,000 | 454,500 | 12,111 | 1,136.25 |
| 2012-05-17 | 457,500 | 465,000 | 451,500 | 462,500 | 12,485 | 1,156.25 |
| 2012-05-16 | 464,000 | 467,000 | 455,500 | 458,000 | 13,440 | 1,145 |
| 2012-05-15 | 470,000 | 471,000 | 458,500 | 462,000 | 28,591 | 1,155 |
| 2012-05-14 | 484,500 | 489,500 | 475,500 | 477,000 | 10,398 | 1,192.50 |
| 2012-05-11 | 483,000 | 493,500 | 482,500 | 484,500 | 10,732 | 1,211.25 |
| 2012-05-10 | 482,000 | 489,000 | 480,500 | 489,000 | 11,433 | 1,222.50 |
| 2012-05-09 | 499,500 | 501,000 | 485,000 | 488,500 | 14,618 | 1,221.25 |
| 2012-05-08 | 499,500 | 504,000 | 490,000 | 502,000 | 11,087 | 1,255 |
| 2012-05-07 | 503,000 | 509,000 | 496,500 | 499,000 | 16,747 | 1,247.50 |
| 2012-05-02 | 526,000 | 531,000 | 522,000 | 527,000 | 6,227 | 1,317.50 |
| 2012-05-01 | 535,000 | 546,000 | 521,000 | 523,000 | 10,177 | 1,307.50 |
| 2012-04-27 | 525,000 | 535,000 | 522,000 | 530,000 | 13,228 | 1,325 |
| 2012-04-26 | 526,000 | 529,000 | 524,000 | 527,000 | 9,498 | 1,317.50 |
| 2012-04-25 | 528,000 | 530,000 | 518,000 | 522,000 | 15,680 | 1,305 |
| 2012-04-24 | 516,000 | 527,000 | 516,000 | 525,000 | 7,922 | 1,312.50 |
| 2012-04-23 | 520,000 | 524,000 | 515,000 | 519,000 | 5,334 | 1,297.50 |
| 2012-04-20 | 523,000 | 525,000 | 515,000 | 520,000 | 7,828 | 1,300 |
| 2012-04-19 | 519,000 | 523,000 | 517,000 | 522,000 | 6,889 | 1,305 |
| 2012-04-18 | 518,000 | 526,000 | 517,000 | 526,000 | 6,354 | 1,315 |
| 2012-04-17 | 519,000 | 522,000 | 511,000 | 513,000 | 6,531 | 1,282.50 |
| 2012-04-16 | 520,000 | 520,000 | 515,000 | 516,000 | 8,366 | 1,290 |
| 2012-04-13 | 528,000 | 529,000 | 520,000 | 523,000 | 11,546 | 1,307.50 |
| 2012-04-12 | 521,000 | 523,000 | 516,000 | 521,000 | 11,647 | 1,302.50 |
| 2012-04-11 | 515,000 | 521,000 | 513,000 | 519,000 | 15,339 | 1,297.50 |
| 2012-04-10 | 527,000 | 534,000 | 519,000 | 523,000 | 11,140 | 1,307.50 |
| 2012-04-09 | 534,000 | 536,000 | 526,000 | 527,000 | 10,906 | 1,317.50 |
| 2012-04-06 | 542,000 | 548,000 | 539,000 | 542,000 | 8,033 | 1,355 |
| 2012-04-05 | 542,000 | 546,000 | 536,000 | 543,000 | 11,022 | 1,357.50 |
| 2012-04-04 | 561,000 | 563,000 | 550,000 | 550,000 | 10,757 | 1,375 |
| 2012-04-03 | 562,000 | 563,000 | 556,000 | 559,000 | 7,024 | 1,397.50 |
| 2012-04-02 | 568,000 | 568,000 | 562,000 | 564,000 | 10,718 | 1,410 |
| 2012-03-30 | 557,000 | 560,000 | 553,000 | 559,000 | 13,276 | 1,397.50 |
| 2012-03-29 | 568,000 | 571,000 | 558,000 | 563,000 | 10,619 | 1,407.50 |
| 2012-03-28 | 576,000 | 578,000 | 566,000 | 572,000 | 10,522 | 1,430 |
| 2012-03-27 | 577,000 | 582,000 | 573,000 | 582,000 | 11,562 | 1,455 |
| 2012-03-26 | 569,000 | 575,000 | 566,000 | 571,000 | 7,479 | 1,427.50 |
| 2012-03-23 | 563,000 | 570,000 | 562,000 | 566,000 | 8,942 | 1,415 |
| 2012-03-22 | 567,000 | 574,000 | 566,000 | 571,000 | 11,204 | 1,427.50 |
| 2012-03-21 | 560,000 | 572,000 | 559,000 | 563,000 | 18,962 | 1,407.50 |
| 2012-03-19 | 582,000 | 584,000 | 575,000 | 577,000 | 9,427 | 1,442.50 |
| 2012-03-16 | 574,000 | 575,000 | 568,000 | 575,000 | 10,265 | 1,437.50 |
| 2012-03-15 | 566,000 | 576,000 | 566,000 | 573,000 | 15,785 | 1,432.50 |
| 2012-03-14 | 572,000 | 573,000 | 562,000 | 565,000 | 14,413 | 1,412.50 |
| 2012-03-13 | 564,000 | 574,000 | 559,000 | 564,000 | 16,730 | 1,410 |
| 2012-03-12 | 563,000 | 570,000 | 561,000 | 564,000 | 21,092 | 1,410 |
| 2012-03-09 | 568,000 | 569,000 | 556,000 | 558,000 | 22,675 | 1,395 |
| 2012-03-08 | 559,000 | 564,000 | 556,000 | 559,000 | 13,835 | 1,397.50 |
| 2012-03-07 | 551,000 | 553,000 | 546,000 | 550,000 | 15,588 | 1,375 |
| 2012-03-06 | 563,000 | 564,000 | 552,000 | 556,000 | 15,383 | 1,390 |
| 2012-03-05 | 566,000 | 569,000 | 558,000 | 561,000 | 14,732 | 1,402.50 |
| 2012-03-02 | 577,000 | 577,000 | 565,000 | 573,000 | 15,676 | 1,432.50 |
| 2012-03-01 | 581,000 | 581,000 | 561,000 | 565,000 | 22,607 | 1,412.50 |
| 2012-02-29 | 582,000 | 592,000 | 576,000 | 577,000 | 17,913 | 1,442.50 |
| 2012-02-28 | 587,000 | 593,000 | 575,000 | 582,000 | 25,239 | 1,455 |
| 2012-02-27 | 609,000 | 611,000 | 588,000 | 588,000 | 20,819 | 1,470 |
| 2012-02-24 | 587,000 | 607,000 | 585,000 | 603,000 | 32,443 | 1,507.50 |
| 2012-02-23 | 579,000 | 579,000 | 570,000 | 574,000 | 10,335 | 1,435 |
| 2012-02-22 | 570,000 | 584,000 | 567,000 | 577,000 | 17,928 | 1,442.50 |
| 2012-02-21 | 577,000 | 582,000 | 565,000 | 569,000 | 16,931 | 1,422.50 |
| 2012-02-20 | 565,000 | 575,000 | 565,000 | 572,000 | 24,126 | 1,430 |
| 2012-02-17 | 533,000 | 560,000 | 530,000 | 551,000 | 33,826 | 1,377.50 |
| 2012-02-16 | 522,000 | 528,000 | 521,000 | 526,000 | 11,140 | 1,315 |
| 2012-02-15 | 517,000 | 526,000 | 515,000 | 522,000 | 15,208 | 1,305 |
| 2012-02-14 | 509,000 | 518,000 | 509,000 | 515,000 | 12,731 | 1,287.50 |
| 2012-02-13 | 509,000 | 512,000 | 505,000 | 512,000 | 7,725 | 1,280 |
| 2012-02-10 | 512,000 | 515,000 | 507,000 | 510,000 | 9,437 | 1,275 |
| 2012-02-09 | 511,000 | 515,000 | 508,000 | 512,000 | 11,229 | 1,280 |
| 2012-02-08 | 508,000 | 514,000 | 505,000 | 510,000 | 11,925 | 1,275 |
| 2012-02-07 | 515,000 | 519,000 | 504,000 | 505,000 | 16,428 | 1,262.50 |
| 2012-02-06 | 531,000 | 532,000 | 510,000 | 511,000 | 18,784 | 1,277.50 |
| 2012-02-03 | 514,000 | 522,000 | 514,000 | 521,000 | 10,150 | 1,302.50 |
| 2012-02-02 | 524,000 | 525,000 | 517,000 | 517,000 | 9,515 | 1,292.50 |
| 2012-02-01 | 522,000 | 525,000 | 518,000 | 518,000 | 6,774 | 1,295 |
| 2012-01-31 | 523,000 | 527,000 | 518,000 | 520,000 | 12,106 | 1,300 |
| 2012-01-30 | 530,000 | 533,000 | 523,000 | 526,000 | 12,509 | 1,315 |
| 2012-01-27 | 517,000 | 530,000 | 514,000 | 528,000 | 26,257 | 1,320 |
| 2012-01-26 | 516,000 | 521,000 | 510,000 | 513,000 | 11,288 | 1,282.50 |
| 2012-01-25 | 517,000 | 524,000 | 515,000 | 520,000 | 9,134 | 1,300 |
| 2012-01-24 | 514,000 | 521,000 | 510,000 | 517,000 | 10,833 | 1,292.50 |
| 2012-01-23 | 509,000 | 511,000 | 499,000 | 506,000 | 9,581 | 1,265 |
| 2012-01-20 | 520,000 | 520,000 | 512,000 | 515,000 | 10,844 | 1,287.50 |
| 2012-01-19 | 521,000 | 527,000 | 517,000 | 517,000 | 12,551 | 1,292.50 |
| 2012-01-18 | 514,000 | 525,000 | 511,000 | 517,000 | 15,674 | 1,292.50 |
| 2012-01-17 | 509,000 | 512,000 | 504,000 | 508,000 | 7,710 | 1,270 |
| 2012-01-16 | 514,000 | 515,000 | 502,000 | 504,000 | 10,162 | 1,260 |
| 2012-01-13 | 513,000 | 527,000 | 512,000 | 516,000 | 16,669 | 1,290 |
| 2012-01-12 | 508,000 | 513,000 | 506,000 | 510,000 | 9,660 | 1,275 |
| 2012-01-11 | 504,000 | 510,000 | 502,000 | 510,000 | 8,572 | 1,275 |
| 2012-01-10 | 495,500 | 508,000 | 495,000 | 503,000 | 16,469 | 1,257.50 |
| 2012-01-06 | 494,000 | 494,500 | 485,500 | 490,000 | 7,167 | 1,225 |
| 2012-01-05 | 497,500 | 499,000 | 494,000 | 494,000 | 5,765 | 1,235 |
| 2012-01-04 | 497,000 | 502,000 | 494,000 | 498,000 | 12,993 | 1,245 |
分割・併合履歴 ： [2013-09-26]1株→400株
