2121 (株)MIXI 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 | 197,000 | 198,400 | 187,000 | 193,800 | 2,559 | 387.60 |
| 2012-12-27 | 189,000 | 199,400 | 186,400 | 198,400 | 4,350 | 396.80 |
| 2012-12-26 | 188,200 | 188,500 | 185,300 | 187,000 | 1,430 | 374 |
| 2012-12-25 | 190,300 | 192,000 | 187,000 | 188,300 | 1,393 | 376.60 |
| 2012-12-21 | 198,800 | 198,800 | 187,800 | 188,900 | 2,291 | 377.80 |
| 2012-12-20 | 199,500 | 200,900 | 195,500 | 197,100 | 2,086 | 394.20 |
| 2012-12-19 | 209,300 | 211,000 | 195,000 | 197,500 | 2,556 | 395 |
| 2012-12-18 | 207,300 | 209,000 | 205,000 | 206,500 | 1,867 | 413 |
| 2012-12-17 | 211,900 | 214,300 | 203,100 | 204,100 | 2,404 | 408.20 |
| 2012-12-14 | 216,700 | 222,300 | 205,000 | 208,100 | 4,173 | 416.20 |
| 2012-12-13 | 225,000 | 236,000 | 219,000 | 219,400 | 4,554 | 438.80 |
| 2012-12-12 | 229,400 | 231,100 | 217,100 | 221,500 | 3,700 | 443 |
| 2012-12-11 | 214,300 | 227,900 | 214,300 | 226,500 | 4,082 | 453 |
| 2012-12-10 | 210,000 | 222,100 | 208,500 | 213,100 | 2,859 | 426.20 |
| 2012-12-07 | 212,200 | 219,500 | 210,600 | 212,600 | 2,802 | 425.20 |
| 2012-12-06 | 192,800 | 220,800 | 192,600 | 216,100 | 7,773 | 432.20 |
| 2012-12-05 | 189,500 | 195,500 | 186,100 | 190,800 | 2,837 | 381.60 |
| 2012-12-04 | 190,000 | 196,000 | 185,000 | 187,500 | 2,659 | 375 |
| 2012-12-03 | 191,500 | 199,500 | 189,300 | 190,200 | 3,608 | 380.40 |
| 2012-11-30 | 184,300 | 197,900 | 182,600 | 193,800 | 7,341 | 387.60 |
| 2012-11-29 | 175,900 | 181,300 | 173,300 | 176,300 | 3,659 | 352.60 |
| 2012-11-28 | 164,600 | 181,500 | 163,600 | 176,700 | 5,757 | 353.40 |
| 2012-11-27 | 161,300 | 164,000 | 161,000 | 163,000 | 1,436 | 326 |
| 2012-11-26 | 166,300 | 174,000 | 161,800 | 163,600 | 4,855 | 327.20 |
| 2012-11-22 | 162,000 | 163,800 | 155,600 | 158,000 | 1,525 | 316 |
| 2012-11-21 | 161,900 | 164,900 | 158,700 | 160,900 | 876 | 321.80 |
| 2012-11-20 | 164,100 | 164,400 | 158,500 | 161,900 | 1,441 | 323.80 |
| 2012-11-19 | 165,000 | 173,100 | 164,600 | 167,200 | 2,357 | 334.40 |
| 2012-11-16 | 160,400 | 163,000 | 158,200 | 160,000 | 1,111 | 320 |
| 2012-11-15 | 161,000 | 163,200 | 154,100 | 158,200 | 1,963 | 316.40 |
| 2012-11-14 | 149,100 | 164,700 | 148,900 | 160,900 | 3,066 | 321.80 |
| 2012-11-13 | 145,000 | 151,100 | 142,700 | 150,000 | 1,329 | 300 |
| 2012-11-12 | 142,300 | 146,000 | 140,700 | 145,800 | 629 | 291.60 |
| 2012-11-09 | 143,700 | 144,000 | 138,000 | 141,100 | 665 | 282.20 |
| 2012-11-08 | 143,200 | 146,800 | 143,000 | 143,700 | 801 | 287.40 |
| 2012-11-07 | 142,300 | 146,500 | 142,100 | 145,000 | 1,022 | 290 |
| 2012-11-06 | 146,000 | 146,400 | 142,000 | 142,900 | 1,196 | 285.80 |
| 2012-11-05 | 152,000 | 152,200 | 145,000 | 146,000 | 3,245 | 292 |
| 2012-11-02 | 138,000 | 143,700 | 138,000 | 141,000 | 1,286 | 282 |
| 2012-11-01 | 134,600 | 137,200 | 134,600 | 136,900 | 437 | 273.80 |
| 2012-10-31 | 136,900 | 136,900 | 134,800 | 134,800 | 220 | 269.60 |
| 2012-10-30 | 135,700 | 136,000 | 134,000 | 136,000 | 258 | 272 |
| 2012-10-29 | 138,400 | 138,400 | 135,100 | 135,700 | 248 | 271.40 |
| 2012-10-26 | 136,900 | 139,000 | 136,900 | 138,000 | 561 | 276 |
| 2012-10-25 | 138,000 | 138,900 | 136,400 | 136,700 | 231 | 273.40 |
| 2012-10-24 | 137,100 | 139,300 | 135,700 | 136,700 | 236 | 273.40 |
| 2012-10-23 | 138,100 | 138,900 | 136,600 | 137,600 | 365 | 275.20 |
| 2012-10-22 | 134,800 | 139,000 | 134,500 | 137,900 | 314 | 275.80 |
| 2012-10-19 | 136,800 | 138,600 | 135,800 | 136,300 | 411 | 272.60 |
| 2012-10-18 | 134,500 | 140,800 | 134,500 | 140,600 | 661 | 281.20 |
| 2012-10-17 | 134,300 | 136,000 | 134,000 | 134,300 | 755 | 268.60 |
| 2012-10-16 | 135,900 | 137,100 | 131,200 | 137,000 | 438 | 274 |
| 2012-10-15 | 133,100 | 135,000 | 132,600 | 133,700 | 187 | 267.40 |
| 2012-10-12 | 138,000 | 138,900 | 134,300 | 134,400 | 447 | 268.80 |
| 2012-10-11 | 137,800 | 140,500 | 135,800 | 138,000 | 450 | 276 |
| 2012-10-10 | 144,800 | 144,800 | 138,000 | 138,200 | 599 | 276.40 |
| 2012-10-09 | 144,000 | 144,000 | 138,200 | 138,800 | 723 | 277.60 |
| 2012-10-05 | 141,100 | 144,900 | 141,100 | 143,500 | 582 | 287 |
| 2012-10-04 | 136,500 | 141,600 | 136,500 | 141,000 | 627 | 282 |
| 2012-10-03 | 138,900 | 140,300 | 136,300 | 136,300 | 320 | 272.60 |
| 2012-10-02 | 138,600 | 141,200 | 138,000 | 139,700 | 284 | 279.40 |
| 2012-10-01 | 137,700 | 142,000 | 136,000 | 138,000 | 535 | 276 |
| 2012-09-28 | 139,000 | 142,200 | 134,200 | 140,000 | 779 | 280 |
| 2012-09-27 | 146,800 | 148,000 | 135,500 | 140,000 | 1,557 | 280 |
| 2012-09-26 | 146,700 | 150,500 | 144,200 | 150,000 | 1,162 | 300 |
| 2012-09-25 | 152,200 | 153,000 | 148,300 | 149,700 | 1,791 | 299.40 |
| 2012-09-24 | 137,800 | 149,700 | 136,500 | 149,500 | 2,849 | 299 |
| 2012-09-21 | 140,300 | 145,600 | 137,600 | 138,500 | 2,436 | 277 |
| 2012-09-20 | 130,100 | 141,000 | 130,000 | 140,300 | 4,295 | 280.60 |
| 2012-09-19 | 127,700 | 129,300 | 124,600 | 128,500 | 846 | 257 |
| 2012-09-18 | 129,900 | 129,900 | 125,000 | 125,000 | 666 | 250 |
| 2012-09-14 | 133,000 | 133,700 | 128,600 | 129,300 | 1,098 | 258.60 |
| 2012-09-13 | 127,900 | 132,600 | 126,500 | 131,800 | 1,877 | 263.60 |
| 2012-09-12 | 123,200 | 129,600 | 122,600 | 129,600 | 1,776 | 259.20 |
| 2012-09-11 | 121,800 | 121,900 | 118,800 | 119,900 | 248 | 239.80 |
| 2012-09-10 | 121,700 | 123,100 | 119,300 | 121,800 | 385 | 243.60 |
| 2012-09-07 | 118,300 | 123,300 | 118,300 | 122,800 | 549 | 245.60 |
| 2012-09-06 | 118,000 | 118,800 | 115,600 | 117,000 | 315 | 234 |
| 2012-09-05 | 123,200 | 124,100 | 115,400 | 117,400 | 549 | 234.80 |
| 2012-09-04 | 117,000 | 123,300 | 116,900 | 122,900 | 481 | 245.80 |
| 2012-09-03 | 118,200 | 118,400 | 117,000 | 117,000 | 165 | 234 |
| 2012-08-31 | 117,500 | 119,400 | 116,500 | 118,200 | 316 | 236.40 |
| 2012-08-30 | 124,800 | 124,800 | 118,800 | 120,000 | 732 | 240 |
| 2012-08-29 | 126,000 | 126,600 | 124,700 | 125,100 | 484 | 250.20 |
| 2012-08-28 | 124,000 | 127,500 | 123,100 | 125,100 | 1,442 | 250.20 |
| 2012-08-27 | 119,800 | 124,500 | 118,300 | 123,900 | 1,151 | 247.80 |
| 2012-08-24 | 116,200 | 118,600 | 115,700 | 118,600 | 403 | 237.20 |
| 2012-08-23 | 113,400 | 118,400 | 113,400 | 118,100 | 658 | 236.20 |
| 2012-08-22 | 114,000 | 114,600 | 113,400 | 114,000 | 334 | 228 |
| 2012-08-21 | 116,000 | 116,000 | 114,000 | 114,100 | 332 | 228.20 |
| 2012-08-20 | 116,300 | 117,400 | 115,000 | 115,000 | 346 | 230 |
| 2012-08-17 | 118,800 | 118,800 | 115,300 | 115,600 | 456 | 231.20 |
| 2012-08-16 | 112,700 | 117,600 | 112,700 | 117,400 | 828 | 234.80 |
| 2012-08-15 | 115,100 | 115,100 | 112,700 | 112,700 | 476 | 225.40 |
| 2012-08-14 | 115,300 | 116,000 | 114,700 | 115,100 | 545 | 230.20 |
| 2012-08-13 | 113,900 | 116,800 | 113,600 | 116,800 | 620 | 233.60 |
| 2012-08-10 | 114,700 | 117,200 | 114,000 | 114,900 | 999 | 229.80 |
| 2012-08-09 | 115,500 | 116,600 | 112,000 | 113,400 | 1,307 | 226.80 |
| 2012-08-08 | 116,200 | 118,500 | 115,200 | 117,100 | 1,070 | 234.20 |
| 2012-08-07 | 117,200 | 121,200 | 113,600 | 116,000 | 1,941 | 232 |
| 2012-08-06 | 124,900 | 129,300 | 115,700 | 117,400 | 5,253 | 234.80 |
| 2012-08-03 | 112,000 | 112,500 | 108,000 | 110,400 | 906 | 220.80 |
| 2012-08-02 | 112,900 | 113,400 | 112,000 | 112,000 | 508 | 224 |
| 2012-08-01 | 112,300 | 112,300 | 110,100 | 111,600 | 421 | 223.20 |
| 2012-07-31 | 112,000 | 113,500 | 110,100 | 113,500 | 668 | 227 |
| 2012-07-30 | 109,900 | 112,800 | 109,500 | 111,600 | 661 | 223.20 |
| 2012-07-27 | 111,100 | 113,000 | 108,300 | 108,600 | 689 | 217.20 |
| 2012-07-26 | 108,100 | 112,100 | 108,100 | 111,400 | 632 | 222.80 |
| 2012-07-25 | 113,300 | 115,600 | 108,500 | 109,800 | 856 | 219.60 |
| 2012-07-24 | 115,500 | 116,500 | 110,100 | 112,500 | 1,244 | 225 |
| 2012-07-23 | 118,000 | 119,800 | 117,000 | 118,000 | 837 | 236 |
| 2012-07-20 | 127,200 | 128,700 | 120,300 | 121,700 | 806 | 243.40 |
| 2012-07-19 | 129,000 | 132,900 | 127,500 | 127,600 | 465 | 255.20 |
| 2012-07-18 | 127,000 | 130,000 | 126,900 | 128,000 | 561 | 256 |
| 2012-07-17 | 132,100 | 132,400 | 129,100 | 130,000 | 396 | 260 |
| 2012-07-13 | 132,500 | 135,000 | 132,100 | 132,200 | 384 | 264.40 |
| 2012-07-12 | 134,600 | 134,700 | 132,800 | 132,900 | 418 | 265.80 |
| 2012-07-11 | 137,000 | 138,000 | 134,300 | 134,600 | 651 | 269.20 |
| 2012-07-10 | 137,900 | 139,500 | 136,900 | 138,500 | 310 | 277 |
| 2012-07-09 | 141,200 | 141,300 | 138,800 | 138,800 | 341 | 277.60 |
| 2012-07-06 | 140,300 | 141,700 | 139,500 | 140,000 | 517 | 280 |
| 2012-07-05 | 139,900 | 142,200 | 139,000 | 140,500 | 814 | 281 |
| 2012-07-04 | 139,100 | 139,900 | 138,000 | 139,000 | 617 | 278 |
| 2012-07-03 | 139,100 | 139,100 | 137,900 | 138,900 | 648 | 277.80 |
| 2012-07-02 | 138,600 | 140,600 | 137,200 | 137,300 | 1,123 | 274.60 |
| 2012-06-29 | 139,400 | 139,900 | 134,500 | 137,200 | 1,778 | 274.40 |
| 2012-06-28 | 140,100 | 140,800 | 137,500 | 138,900 | 947 | 277.80 |
| 2012-06-27 | 141,000 | 142,200 | 139,100 | 141,800 | 830 | 283.60 |
| 2012-06-26 | 147,000 | 147,100 | 139,700 | 140,500 | 1,457 | 281 |
| 2012-06-25 | 153,400 | 153,400 | 148,000 | 148,200 | 691 | 296.40 |
| 2012-06-22 | 146,600 | 153,600 | 146,500 | 150,400 | 1,113 | 300.80 |
| 2012-06-21 | 148,100 | 151,000 | 146,400 | 148,300 | 1,087 | 296.60 |
| 2012-06-20 | 150,000 | 151,000 | 146,300 | 147,600 | 1,058 | 295.20 |
| 2012-06-19 | 153,000 | 153,000 | 148,800 | 149,800 | 745 | 299.60 |
| 2012-06-18 | 149,800 | 156,000 | 148,800 | 154,500 | 1,189 | 309 |
| 2012-06-15 | 145,000 | 148,700 | 143,500 | 146,200 | 881 | 292.40 |
| 2012-06-14 | 143,200 | 145,000 | 140,200 | 142,600 | 447 | 285.20 |
| 2012-06-13 | 141,700 | 149,000 | 141,700 | 145,500 | 746 | 291 |
| 2012-06-12 | 139,800 | 141,600 | 139,000 | 141,300 | 845 | 282.60 |
| 2012-06-11 | 140,600 | 144,500 | 140,500 | 142,800 | 631 | 285.60 |
| 2012-06-08 | 140,400 | 140,600 | 138,500 | 139,000 | 440 | 278 |
| 2012-06-07 | 142,400 | 146,000 | 140,200 | 141,000 | 775 | 282 |
| 2012-06-06 | 140,000 | 145,000 | 139,100 | 140,000 | 1,238 | 280 |
| 2012-06-05 | 134,500 | 142,300 | 132,100 | 141,800 | 901 | 283.60 |
| 2012-06-04 | 140,000 | 140,900 | 133,000 | 134,800 | 1,266 | 269.60 |
| 2012-06-01 | 147,700 | 148,600 | 141,400 | 145,400 | 1,100 | 290.80 |
| 2012-05-31 | 149,000 | 152,200 | 147,400 | 149,700 | 842 | 299.40 |
| 2012-05-30 | 151,000 | 155,000 | 151,000 | 152,500 | 601 | 305 |
| 2012-05-29 | 153,800 | 154,300 | 150,200 | 152,000 | 353 | 304 |
| 2012-05-28 | 155,200 | 155,300 | 147,100 | 155,000 | 1,431 | 310 |
| 2012-05-25 | 158,000 | 159,900 | 156,200 | 156,800 | 541 | 313.60 |
| 2012-05-24 | 159,000 | 160,800 | 156,000 | 158,700 | 644 | 317.40 |
| 2012-05-23 | 162,500 | 164,000 | 157,600 | 159,000 | 1,928 | 318 |
| 2012-05-22 | 165,000 | 167,000 | 160,300 | 162,500 | 816 | 325 |
| 2012-05-21 | 157,000 | 167,800 | 156,100 | 163,500 | 1,331 | 327 |
| 2012-05-18 | 165,900 | 166,300 | 160,100 | 160,200 | 1,967 | 320.40 |
| 2012-05-17 | 170,000 | 175,000 | 168,500 | 172,000 | 1,117 | 344 |
| 2012-05-16 | 170,500 | 181,500 | 170,000 | 174,500 | 2,545 | 349 |
| 2012-05-15 | 160,000 | 176,000 | 160,000 | 174,500 | 10,385 | 349 |
| 2012-05-14 | 179,000 | 179,000 | 157,000 | 158,100 | 4,666 | 316.20 |
| 2012-05-11 | 188,000 | 193,000 | 184,500 | 184,800 | 1,009 | 369.60 |
| 2012-05-10 | 185,000 | 194,300 | 182,200 | 194,100 | 2,251 | 388.20 |
| 2012-05-09 | 185,000 | 186,800 | 179,900 | 181,100 | 1,128 | 362.20 |
| 2012-05-08 | 185,200 | 189,600 | 180,200 | 188,800 | 2,516 | 377.60 |
| 2012-05-07 | 198,500 | 198,500 | 181,100 | 181,200 | 3,809 | 362.40 |
| 2012-05-02 | 203,000 | 203,000 | 200,300 | 202,000 | 739 | 404 |
| 2012-05-01 | 207,500 | 207,500 | 203,800 | 203,800 | 617 | 407.60 |
| 2012-04-27 | 211,500 | 211,500 | 207,000 | 207,300 | 1,048 | 414.60 |
| 2012-04-26 | 212,900 | 214,100 | 210,100 | 210,200 | 734 | 420.40 |
| 2012-04-25 | 212,700 | 215,000 | 212,700 | 214,200 | 469 | 428.40 |
| 2012-04-24 | 214,400 | 219,400 | 212,100 | 212,300 | 917 | 424.60 |
| 2012-04-23 | 215,000 | 216,400 | 213,800 | 215,500 | 357 | 431 |
| 2012-04-20 | 215,000 | 215,700 | 213,800 | 214,000 | 412 | 428 |
| 2012-04-19 | 214,000 | 216,300 | 213,100 | 213,400 | 585 | 426.80 |
| 2012-04-18 | 220,000 | 220,600 | 212,300 | 215,200 | 1,273 | 430.40 |
| 2012-04-17 | 216,500 | 221,000 | 214,500 | 218,000 | 2,838 | 436 |
| 2012-04-16 | 215,000 | 215,000 | 211,800 | 212,700 | 196 | 425.40 |
| 2012-04-13 | 215,300 | 217,400 | 214,500 | 215,600 | 519 | 431.20 |
| 2012-04-12 | 210,500 | 217,800 | 210,500 | 217,800 | 1,101 | 435.60 |
| 2012-04-11 | 207,000 | 211,900 | 205,500 | 210,500 | 688 | 421 |
| 2012-04-10 | 208,900 | 213,000 | 207,300 | 208,000 | 692 | 416 |
| 2012-04-09 | 209,200 | 210,000 | 207,000 | 208,700 | 582 | 417.40 |
| 2012-04-06 | 211,600 | 212,800 | 210,000 | 210,500 | 381 | 421 |
| 2012-04-05 | 210,000 | 214,400 | 207,800 | 211,700 | 958 | 423.40 |
| 2012-04-04 | 213,000 | 215,100 | 210,000 | 211,400 | 861 | 422.80 |
| 2012-04-03 | 220,000 | 220,000 | 211,100 | 212,700 | 908 | 425.40 |
| 2012-04-02 | 217,000 | 219,500 | 213,700 | 219,000 | 1,420 | 438 |
| 2012-03-30 | 209,900 | 213,500 | 207,000 | 213,500 | 1,356 | 427 |
| 2012-03-29 | 209,600 | 212,900 | 207,600 | 207,600 | 1,881 | 415.20 |
| 2012-03-28 | 208,600 | 211,300 | 207,000 | 208,200 | 830 | 416.40 |
| 2012-03-27 | 210,600 | 213,500 | 208,600 | 209,200 | 1,470 | 418.40 |
| 2012-03-26 | 215,100 | 217,500 | 210,000 | 213,100 | 1,499 | 426.20 |
| 2012-03-23 | 218,000 | 220,900 | 216,400 | 217,600 | 1,172 | 435.20 |
| 2012-03-22 | 215,000 | 221,700 | 212,600 | 221,700 | 1,572 | 443.40 |
| 2012-03-21 | 211,600 | 214,500 | 211,000 | 211,500 | 732 | 423 |
| 2012-03-19 | 216,000 | 218,500 | 210,400 | 211,600 | 1,812 | 423.20 |
| 2012-03-16 | 219,500 | 220,700 | 217,300 | 218,800 | 854 | 437.60 |
| 2012-03-15 | 222,500 | 224,000 | 217,000 | 217,300 | 2,455 | 434.60 |
| 2012-03-14 | 238,500 | 238,500 | 225,100 | 227,100 | 1,367 | 454.20 |
| 2012-03-13 | 236,000 | 239,500 | 234,000 | 234,500 | 1,397 | 469 |
| 2012-03-12 | 227,600 | 236,400 | 227,600 | 236,400 | 1,695 | 472.80 |
| 2012-03-09 | 225,300 | 226,900 | 221,500 | 222,600 | 832 | 445.20 |
| 2012-03-08 | 222,400 | 225,900 | 221,500 | 222,600 | 697 | 445.20 |
| 2012-03-07 | 220,200 | 222,000 | 220,000 | 220,300 | 849 | 440.60 |
| 2012-03-06 | 226,200 | 229,600 | 223,700 | 225,200 | 692 | 450.40 |
| 2012-03-05 | 226,500 | 232,000 | 223,100 | 228,000 | 1,232 | 456 |
| 2012-03-02 | 230,500 | 231,400 | 225,000 | 225,500 | 1,822 | 451 |
| 2012-03-01 | 240,000 | 244,000 | 230,400 | 231,000 | 1,373 | 462 |
| 2012-02-29 | 245,000 | 247,800 | 239,000 | 244,000 | 1,481 | 488 |
| 2012-02-28 | 242,500 | 243,800 | 235,000 | 242,900 | 1,777 | 485.80 |
| 2012-02-27 | 243,000 | 249,800 | 242,500 | 247,500 | 2,415 | 495 |
| 2012-02-24 | 228,000 | 242,000 | 222,200 | 240,800 | 4,175 | 481.60 |
| 2012-02-23 | 220,000 | 229,900 | 219,200 | 226,300 | 5,589 | 452.60 |
| 2012-02-22 | 211,500 | 213,600 | 210,200 | 211,800 | 1,509 | 423.60 |
| 2012-02-21 | 206,900 | 214,900 | 206,700 | 210,200 | 1,887 | 420.40 |
| 2012-02-20 | 212,000 | 212,200 | 205,100 | 205,400 | 1,429 | 410.80 |
| 2012-02-17 | 214,000 | 217,900 | 209,200 | 210,000 | 1,446 | 420 |
| 2012-02-16 | 220,000 | 222,500 | 213,600 | 213,700 | 1,387 | 427.40 |
| 2012-02-15 | 224,200 | 227,200 | 218,100 | 218,100 | 2,153 | 436.20 |
| 2012-02-14 | 234,000 | 234,400 | 224,100 | 226,500 | 1,163 | 453 |
| 2012-02-13 | 238,000 | 240,000 | 231,200 | 234,100 | 1,909 | 468.20 |
| 2012-02-10 | 230,200 | 238,800 | 227,900 | 238,600 | 2,834 | 477.20 |
| 2012-02-09 | 220,000 | 229,600 | 217,200 | 227,900 | 2,115 | 455.80 |
| 2012-02-08 | 211,000 | 219,800 | 211,000 | 218,000 | 2,763 | 436 |
| 2012-02-07 | 218,000 | 219,000 | 208,000 | 210,600 | 3,014 | 421.20 |
| 2012-02-06 | 231,200 | 231,800 | 218,100 | 221,100 | 3,857 | 442.20 |
| 2012-02-03 | 207,400 | 217,800 | 207,000 | 216,200 | 2,459 | 432.40 |
| 2012-02-02 | 215,000 | 218,000 | 205,900 | 206,800 | 2,315 | 413.60 |
| 2012-02-01 | 204,300 | 210,700 | 201,000 | 210,000 | 2,333 | 420 |
| 2012-01-31 | 199,000 | 205,700 | 198,400 | 204,300 | 2,734 | 408.60 |
| 2012-01-30 | 189,800 | 199,400 | 188,900 | 198,000 | 3,299 | 396 |
| 2012-01-27 | 190,000 | 190,000 | 186,000 | 187,500 | 1,543 | 375 |
| 2012-01-26 | 191,200 | 194,500 | 186,300 | 191,000 | 2,526 | 382 |
| 2012-01-25 | 183,300 | 188,200 | 182,900 | 185,200 | 2,133 | 370.40 |
| 2012-01-24 | 192,000 | 192,100 | 184,800 | 185,000 | 2,488 | 370 |
| 2012-01-23 | 190,100 | 194,300 | 187,900 | 189,100 | 3,894 | 378.20 |
| 2012-01-20 | 194,200 | 197,200 | 189,700 | 189,800 | 2,236 | 379.60 |
| 2012-01-19 | 187,500 | 196,000 | 187,200 | 196,000 | 4,272 | 392 |
| 2012-01-18 | 182,100 | 189,000 | 182,000 | 186,900 | 1,387 | 373.80 |
| 2012-01-17 | 186,600 | 191,000 | 183,000 | 184,200 | 1,706 | 368.40 |
| 2012-01-16 | 193,200 | 193,200 | 183,300 | 185,700 | 2,630 | 371.40 |
| 2012-01-13 | 197,500 | 197,500 | 191,100 | 193,200 | 1,937 | 386.40 |
| 2012-01-12 | 203,000 | 203,300 | 190,900 | 194,400 | 4,899 | 388.80 |
| 2012-01-11 | 212,000 | 213,000 | 204,400 | 205,000 | 1,817 | 410 |
| 2012-01-10 | 222,500 | 222,500 | 213,000 | 213,100 | 2,066 | 426.20 |
| 2012-01-06 | 228,200 | 229,700 | 223,000 | 223,900 | 705 | 447.80 |
| 2012-01-05 | 228,500 | 229,800 | 226,600 | 228,500 | 556 | 457 |
| 2012-01-04 | 230,000 | 232,700 | 227,900 | 231,200 | 722 | 462.40 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株
