2138 クルーズ(株) 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 | 89,500 | 89,500 | 85,000 | 86,500 | 880 | 865 |
| 2012-12-27 | 89,200 | 89,200 | 87,200 | 88,400 | 717 | 884 |
| 2012-12-26 | 85,000 | 89,000 | 85,000 | 89,000 | 1,264 | 890 |
| 2012-12-25 | 84,600 | 86,600 | 84,000 | 85,400 | 725 | 854 |
| 2012-12-21 | 86,200 | 87,000 | 84,300 | 85,100 | 833 | 851 |
| 2012-12-20 | 84,400 | 87,400 | 84,300 | 84,700 | 917 | 847 |
| 2012-12-19 | 85,600 | 86,400 | 84,200 | 85,300 | 946 | 853 |
| 2012-12-18 | 89,700 | 89,700 | 85,400 | 86,400 | 1,606 | 864 |
| 2012-12-17 | 89,300 | 92,000 | 88,000 | 89,700 | 1,097 | 897 |
| 2012-12-14 | 92,500 | 92,500 | 87,800 | 89,500 | 2,052 | 895 |
| 2012-12-13 | 92,300 | 93,200 | 90,200 | 92,800 | 1,176 | 928 |
| 2012-12-12 | 93,500 | 94,000 | 90,600 | 91,600 | 3,579 | 916 |
| 2012-12-11 | 86,900 | 95,200 | 86,500 | 94,600 | 10,492 | 946 |
| 2012-12-10 | 83,300 | 86,400 | 83,200 | 86,400 | 1,514 | 864 |
| 2012-12-07 | 85,000 | 85,000 | 83,000 | 84,300 | 989 | 843 |
| 2012-12-06 | 86,000 | 86,000 | 84,000 | 85,100 | 1,930 | 851 |
| 2012-12-05 | 84,000 | 85,400 | 83,500 | 85,000 | 1,649 | 850 |
| 2012-12-04 | 81,900 | 83,900 | 80,800 | 83,800 | 1,593 | 838 |
| 2012-12-03 | 84,000 | 84,700 | 81,400 | 81,700 | 2,375 | 817 |
| 2012-11-30 | 85,500 | 86,300 | 82,000 | 84,000 | 3,228 | 840 |
| 2012-11-29 | 81,400 | 84,900 | 80,400 | 84,900 | 3,330 | 849 |
| 2012-11-28 | 78,800 | 82,000 | 78,800 | 79,900 | 2,050 | 799 |
| 2012-11-27 | 78,300 | 80,400 | 78,000 | 79,500 | 1,330 | 795 |
| 2012-11-26 | 81,000 | 82,500 | 77,500 | 77,900 | 1,734 | 779 |
| 2012-11-22 | 77,100 | 80,500 | 77,100 | 79,000 | 1,269 | 790 |
| 2012-11-21 | 78,200 | 79,000 | 76,100 | 77,300 | 955 | 773 |
| 2012-11-20 | 77,500 | 79,000 | 76,500 | 77,400 | 1,053 | 774 |
| 2012-11-19 | 77,200 | 77,800 | 76,000 | 77,400 | 989 | 774 |
| 2012-11-16 | 80,900 | 82,800 | 77,800 | 77,900 | 1,180 | 779 |
| 2012-11-15 | 78,000 | 80,400 | 76,800 | 79,700 | 1,275 | 797 |
| 2012-11-14 | 80,600 | 81,000 | 78,200 | 78,800 | 1,548 | 788 |
| 2012-11-13 | 80,500 | 83,700 | 80,200 | 81,000 | 2,001 | 810 |
| 2012-11-12 | 86,300 | 86,900 | 81,100 | 82,000 | 4,069 | 820 |
| 2012-11-09 | 80,800 | 85,000 | 79,000 | 85,000 | 4,763 | 850 |
| 2012-11-08 | 79,800 | 82,700 | 78,300 | 79,300 | 3,021 | 793 |
| 2012-11-07 | 78,500 | 84,400 | 78,100 | 79,200 | 8,024 | 792 |
| 2012-11-06 | 71,500 | 77,300 | 70,100 | 77,000 | 3,966 | 770 |
| 2012-11-05 | 70,800 | 73,300 | 69,700 | 72,600 | 2,072 | 726 |
| 2012-11-02 | 69,200 | 70,200 | 68,700 | 69,700 | 610 | 697 |
| 2012-11-01 | 68,500 | 69,400 | 67,800 | 69,100 | 382 | 691 |
| 2012-10-31 | 68,000 | 68,800 | 67,300 | 68,500 | 295 | 685 |
| 2012-10-30 | 67,300 | 69,400 | 67,100 | 67,500 | 653 | 675 |
| 2012-10-29 | 69,000 | 69,000 | 67,000 | 68,100 | 524 | 681 |
| 2012-10-26 | 72,300 | 72,300 | 68,700 | 69,100 | 1,185 | 691 |
| 2012-10-25 | 70,000 | 72,500 | 70,000 | 71,300 | 1,162 | 713 |
| 2012-10-24 | 70,300 | 72,000 | 69,700 | 70,000 | 1,124 | 700 |
| 2012-10-23 | 66,700 | 73,500 | 66,700 | 71,700 | 4,121 | 717 |
| 2012-10-22 | 63,500 | 67,000 | 63,500 | 66,700 | 788 | 667 |
| 2012-10-19 | 65,500 | 65,800 | 63,900 | 64,500 | 884 | 645 |
| 2012-10-18 | 65,000 | 65,800 | 64,300 | 64,800 | 563 | 648 |
| 2012-10-17 | 67,500 | 67,600 | 64,200 | 64,300 | 1,607 | 643 |
| 2012-10-16 | 65,300 | 68,500 | 65,000 | 66,600 | 1,380 | 666 |
| 2012-10-15 | 66,900 | 67,900 | 64,400 | 66,300 | 1,236 | 663 |
| 2012-10-12 | 67,600 | 69,300 | 66,900 | 66,900 | 808 | 669 |
| 2012-10-11 | 67,800 | 69,700 | 67,000 | 67,600 | 1,253 | 676 |
| 2012-10-10 | 71,700 | 71,700 | 68,600 | 68,700 | 1,392 | 687 |
| 2012-10-09 | 74,700 | 74,800 | 72,300 | 72,800 | 1,179 | 728 |
| 2012-10-05 | 75,000 | 75,100 | 72,000 | 74,100 | 1,605 | 741 |
| 2012-10-04 | 70,600 | 74,800 | 70,600 | 74,600 | 2,746 | 746 |
| 2012-10-03 | 70,000 | 72,900 | 69,200 | 70,600 | 1,712 | 706 |
| 2012-10-02 | 68,200 | 70,700 | 67,900 | 70,600 | 1,713 | 706 |
| 2012-10-01 | 68,000 | 69,000 | 67,600 | 67,600 | 791 | 676 |
| 2012-09-28 | 66,900 | 69,500 | 66,200 | 68,000 | 1,304 | 680 |
| 2012-09-27 | 71,100 | 73,500 | 66,900 | 67,700 | 3,987 | 677 |
| 2012-09-26 | 75,500 | 75,500 | 71,400 | 72,000 | 2,027 | 720 |
| 2012-09-25 | 76,600 | 76,900 | 74,800 | 75,400 | 1,195 | 754 |
| 2012-09-24 | 71,800 | 76,700 | 71,400 | 75,900 | 2,657 | 759 |
| 2012-09-21 | 72,700 | 72,800 | 70,700 | 71,400 | 1,456 | 714 |
| 2012-09-20 | 74,700 | 78,200 | 72,000 | 72,000 | 2,751 | 720 |
| 2012-09-19 | 75,400 | 75,900 | 74,000 | 74,600 | 998 | 746 |
| 2012-09-18 | 75,100 | 77,000 | 74,100 | 75,000 | 1,331 | 750 |
| 2012-09-14 | 78,500 | 79,200 | 75,000 | 75,800 | 1,978 | 758 |
| 2012-09-13 | 78,500 | 80,500 | 76,100 | 77,700 | 3,388 | 777 |
| 2012-09-12 | 78,900 | 79,600 | 77,000 | 77,500 | 1,774 | 775 |
| 2012-09-11 | 76,400 | 80,400 | 76,000 | 78,900 | 4,444 | 789 |
| 2012-09-10 | 73,000 | 79,400 | 72,000 | 78,200 | 6,153 | 782 |
| 2012-09-07 | 71,500 | 72,700 | 69,000 | 72,400 | 2,761 | 724 |
| 2012-09-06 | 69,100 | 70,300 | 67,900 | 70,300 | 1,218 | 703 |
| 2012-09-05 | 71,600 | 73,400 | 68,900 | 69,600 | 4,194 | 696 |
| 2012-09-04 | 67,800 | 71,500 | 66,900 | 70,500 | 3,870 | 705 |
| 2012-09-03 | 67,100 | 68,400 | 66,000 | 67,700 | 1,425 | 677 |
| 2012-08-31 | 65,000 | 68,200 | 64,200 | 66,500 | 1,824 | 665 |
| 2012-08-30 | 65,300 | 66,100 | 63,800 | 65,200 | 1,534 | 652 |
| 2012-08-29 | 68,300 | 68,500 | 64,300 | 65,700 | 3,551 | 657 |
| 2012-08-28 | 70,000 | 72,200 | 68,100 | 68,600 | 3,430 | 686 |
| 2012-08-27 | 68,900 | 70,400 | 67,600 | 69,200 | 1,747 | 692 |
| 2012-08-24 | 68,000 | 71,100 | 66,800 | 68,900 | 5,255 | 689 |
| 2012-08-23 | 62,800 | 71,700 | 62,700 | 69,800 | 8,533 | 698 |
| 2012-08-22 | 59,200 | 63,500 | 59,200 | 63,500 | 2,236 | 635 |
| 2012-08-21 | 62,000 | 63,400 | 59,600 | 60,000 | 3,012 | 600 |
| 2012-08-20 | 56,900 | 62,300 | 56,900 | 61,800 | 2,833 | 618 |
| 2012-08-17 | 53,400 | 60,900 | 53,200 | 57,900 | 3,894 | 579 |
| 2012-08-16 | 53,500 | 54,300 | 52,500 | 53,400 | 635 | 534 |
| 2012-08-15 | 52,300 | 54,900 | 51,300 | 52,800 | 1,395 | 528 |
| 2012-08-14 | 57,200 | 57,200 | 53,100 | 54,000 | 2,158 | 540 |
| 2012-08-13 | 56,400 | 59,400 | 56,400 | 57,000 | 2,302 | 570 |
| 2012-08-10 | 56,500 | 60,600 | 56,000 | 58,400 | 7,418 | 584 |
| 2012-08-09 | 50,100 | 56,700 | 48,850 | 55,500 | 5,307 | 555 |
| 2012-08-08 | 51,000 | 52,500 | 49,250 | 49,800 | 4,900 | 498 |
| 2012-08-07 | 42,500 | 50,100 | 42,100 | 50,100 | 6,535 | 501 |
| 2012-08-06 | 42,450 | 44,350 | 42,450 | 43,050 | 1,500 | 430.50 |
| 2012-08-03 | 43,650 | 44,200 | 41,600 | 42,050 | 1,685 | 420.50 |
| 2012-08-02 | 43,850 | 44,950 | 43,550 | 44,350 | 1,099 | 443.50 |
| 2012-08-01 | 45,500 | 46,000 | 44,200 | 44,200 | 1,570 | 442 |
| 2012-07-31 | 45,100 | 47,050 | 45,000 | 46,500 | 917 | 465 |
| 2012-07-30 | 47,600 | 48,350 | 45,600 | 45,650 | 1,121 | 456.50 |
| 2012-07-27 | 51,000 | 51,000 | 47,100 | 47,200 | 1,078 | 472 |
| 2012-07-26 | 48,050 | 50,700 | 47,500 | 49,900 | 646 | 499 |
| 2012-07-25 | 48,200 | 49,500 | 48,000 | 48,100 | 666 | 481 |
| 2012-07-24 | 48,250 | 50,000 | 47,600 | 49,950 | 850 | 499.50 |
| 2012-07-23 | 50,700 | 52,500 | 48,500 | 48,550 | 1,002 | 485.50 |
| 2012-07-20 | 49,800 | 51,400 | 49,500 | 50,800 | 710 | 508 |
| 2012-07-19 | 50,600 | 52,000 | 49,500 | 49,800 | 1,240 | 498 |
| 2012-07-18 | 50,700 | 52,500 | 50,100 | 50,500 | 1,513 | 505 |
| 2012-07-17 | 54,200 | 54,300 | 50,200 | 50,200 | 3,011 | 502 |
| 2012-07-13 | 58,700 | 59,200 | 57,200 | 57,200 | 1,067 | 572 |
| 2012-07-12 | 60,000 | 60,900 | 59,300 | 59,300 | 693 | 593 |
| 2012-07-11 | 60,100 | 61,200 | 59,500 | 60,600 | 1,010 | 606 |
| 2012-07-10 | 60,900 | 62,500 | 60,500 | 61,300 | 894 | 613 |
| 2012-07-09 | 62,000 | 63,000 | 61,000 | 61,200 | 793 | 612 |
| 2012-07-06 | 64,300 | 64,400 | 61,500 | 62,200 | 1,095 | 622 |
| 2012-07-05 | 66,600 | 66,700 | 64,400 | 64,700 | 1,332 | 647 |
| 2012-07-04 | 68,800 | 69,500 | 66,100 | 66,800 | 2,947 | 668 |
| 2012-07-03 | 64,400 | 67,900 | 64,400 | 67,200 | 2,813 | 672 |
| 2012-07-02 | 63,000 | 65,400 | 62,600 | 63,700 | 3,375 | 637 |
| 2012-06-29 | 60,000 | 60,600 | 59,000 | 60,400 | 1,146 | 604 |
| 2012-06-28 | 60,700 | 61,000 | 60,000 | 60,100 | 553 | 601 |
| 2012-06-27 | 62,500 | 62,500 | 60,100 | 60,200 | 824 | 602 |
| 2012-06-26 | 63,500 | 63,500 | 61,300 | 61,700 | 1,380 | 617 |
| 2012-06-25 | 62,200 | 64,500 | 61,800 | 63,900 | 2,309 | 639 |
| 2012-06-22 | 59,200 | 60,500 | 59,000 | 60,200 | 944 | 602 |
| 2012-06-21 | 61,600 | 61,800 | 60,200 | 61,000 | 954 | 610 |
| 2012-06-20 | 62,000 | 62,300 | 59,200 | 61,000 | 1,325 | 610 |
| 2012-06-19 | 62,600 | 63,800 | 60,200 | 60,400 | 2,256 | 604 |
| 2012-06-18 | 62,700 | 65,900 | 62,000 | 64,100 | 3,512 | 641 |
| 2012-06-15 | 59,900 | 60,800 | 56,700 | 59,700 | 4,107 | 597 |
| 2012-06-14 | 54,600 | 57,100 | 52,000 | 56,100 | 1,532 | 561 |
| 2012-06-13 | 55,900 | 56,300 | 53,700 | 54,500 | 1,418 | 545 |
| 2012-06-12 | 51,000 | 55,500 | 50,100 | 55,100 | 2,804 | 551 |
| 2012-06-11 | 50,000 | 52,300 | 49,200 | 52,300 | 1,177 | 523 |
| 2012-06-08 | 50,400 | 50,700 | 48,500 | 48,700 | 1,046 | 487 |
| 2012-06-07 | 52,100 | 52,500 | 50,600 | 50,800 | 1,140 | 508 |
| 2012-06-06 | 49,950 | 51,500 | 48,500 | 50,600 | 1,366 | 506 |
| 2012-06-05 | 46,050 | 49,950 | 46,050 | 48,600 | 1,033 | 486 |
| 2012-06-04 | 46,500 | 48,800 | 45,500 | 45,550 | 1,340 | 455.50 |
| 2012-06-01 | 50,500 | 53,200 | 47,500 | 47,500 | 2,114 | 475 |
| 2012-05-31 | 49,300 | 52,300 | 49,150 | 51,100 | 950 | 511 |
| 2012-05-30 | 50,300 | 51,400 | 49,500 | 50,800 | 1,040 | 508 |
| 2012-05-29 | 49,000 | 52,700 | 48,800 | 50,600 | 1,731 | 506 |
| 2012-05-28 | 54,000 | 54,600 | 49,900 | 49,900 | 2,290 | 499 |
| 2012-05-25 | 57,000 | 57,000 | 55,000 | 55,000 | 844 | 550 |
| 2012-05-24 | 54,300 | 57,500 | 53,800 | 57,400 | 1,677 | 574 |
| 2012-05-23 | 57,800 | 59,400 | 55,500 | 55,600 | 1,413 | 556 |
| 2012-05-22 | 59,300 | 60,100 | 57,300 | 57,800 | 1,225 | 578 |
| 2012-05-21 | 56,000 | 59,900 | 55,700 | 58,900 | 1,996 | 589 |
| 2012-05-18 | 57,200 | 59,700 | 56,400 | 57,300 | 2,697 | 573 |
| 2012-05-17 | 57,000 | 61,500 | 56,100 | 60,600 | 3,326 | 606 |
| 2012-05-16 | 62,900 | 62,900 | 57,700 | 58,700 | 3,935 | 587 |
| 2012-05-15 | 59,200 | 61,300 | 59,200 | 60,000 | 5,246 | 600 |
| 2012-05-14 | 68,500 | 72,600 | 68,000 | 69,200 | 2,072 | 692 |
| 2012-05-11 | 70,100 | 71,100 | 66,700 | 66,700 | 1,732 | 667 |
| 2012-05-10 | 69,900 | 71,700 | 68,500 | 69,200 | 4,085 | 692 |
| 2012-05-09 | 67,100 | 70,600 | 65,100 | 66,900 | 3,966 | 669 |
| 2012-05-08 | 75,100 | 76,000 | 65,300 | 72,100 | 9,077 | 721 |
| 2012-05-07 | 74,000 | 75,500 | 74,000 | 74,000 | 2,129 | 740 |
| 2012-05-02 | 86,200 | 89,000 | 85,700 | 89,000 | 681 | 890 |
| 2012-05-01 | 88,500 | 89,000 | 85,400 | 85,700 | 893 | 857 |
| 2012-04-27 | 84,200 | 89,600 | 84,100 | 89,300 | 1,535 | 893 |
| 2012-04-26 | 87,800 | 88,100 | 85,500 | 86,500 | 1,390 | 865 |
| 2012-04-25 | 89,200 | 89,800 | 87,200 | 88,000 | 1,613 | 880 |
| 2012-04-24 | 91,200 | 92,500 | 89,100 | 89,700 | 1,093 | 897 |
| 2012-04-23 | 90,800 | 92,800 | 90,500 | 91,000 | 802 | 910 |
| 2012-04-20 | 90,800 | 91,700 | 90,000 | 90,500 | 1,252 | 905 |
| 2012-04-19 | 93,100 | 93,500 | 90,500 | 91,500 | 1,363 | 915 |
| 2012-04-18 | 94,200 | 94,800 | 92,800 | 93,600 | 1,026 | 936 |
| 2012-04-17 | 92,600 | 95,000 | 92,100 | 94,100 | 1,798 | 941 |
| 2012-04-16 | 95,900 | 96,800 | 93,100 | 93,100 | 690 | 931 |
| 2012-04-13 | 95,400 | 97,200 | 94,600 | 95,900 | 800 | 959 |
| 2012-04-12 | 92,500 | 96,100 | 92,000 | 96,000 | 1,152 | 960 |
| 2012-04-11 | 90,100 | 94,300 | 89,000 | 93,800 | 2,260 | 938 |
| 2012-04-10 | 99,600 | 100,100 | 93,200 | 94,100 | 2,430 | 941 |
| 2012-04-09 | 99,600 | 100,500 | 99,300 | 99,800 | 503 | 998 |
| 2012-04-06 | 100,900 | 101,300 | 99,900 | 99,900 | 495 | 999 |
| 2012-04-05 | 100,700 | 101,000 | 100,100 | 101,000 | 594 | 1,010 |
| 2012-04-04 | 101,500 | 102,900 | 101,000 | 101,000 | 923 | 1,010 |
| 2012-04-03 | 104,400 | 104,500 | 101,400 | 101,600 | 1,421 | 1,016 |
| 2012-04-02 | 103,000 | 104,800 | 102,400 | 103,900 | 1,885 | 1,039 |
| 2012-03-30 | 101,900 | 103,900 | 101,400 | 103,900 | 1,092 | 1,039 |
| 2012-03-29 | 99,900 | 103,600 | 99,900 | 103,400 | 1,894 | 1,034 |
| 2012-03-28 | 99,500 | 100,600 | 98,500 | 99,500 | 1,607 | 995 |
| 2012-03-27 | 100,800 | 101,400 | 100,000 | 101,400 | 1,012 | 1,014 |
| 2012-03-26 | 102,200 | 102,800 | 100,400 | 100,700 | 1,061 | 1,007 |
| 2012-03-23 | 102,100 | 102,400 | 101,300 | 101,700 | 504 | 1,017 |
| 2012-03-22 | 102,000 | 103,300 | 101,300 | 102,800 | 813 | 1,028 |
| 2012-03-21 | 100,600 | 102,500 | 100,500 | 101,800 | 1,076 | 1,018 |
| 2012-03-19 | 103,500 | 104,000 | 99,900 | 101,600 | 3,069 | 1,016 |
| 2012-03-16 | 102,700 | 103,800 | 102,100 | 103,000 | 1,218 | 1,030 |
| 2012-03-15 | 103,900 | 104,200 | 102,100 | 102,400 | 1,499 | 1,024 |
| 2012-03-14 | 106,600 | 106,800 | 103,300 | 104,300 | 2,311 | 1,043 |
| 2012-03-13 | 105,200 | 106,100 | 105,000 | 105,500 | 2,130 | 1,055 |
| 2012-03-12 | 103,300 | 106,400 | 102,400 | 103,900 | 2,195 | 1,039 |
| 2012-03-09 | 103,900 | 104,200 | 103,000 | 103,200 | 1,015 | 1,032 |
| 2012-03-08 | 103,400 | 104,200 | 103,300 | 103,900 | 1,058 | 1,039 |
| 2012-03-07 | 104,000 | 104,400 | 103,400 | 103,800 | 1,377 | 1,038 |
| 2012-03-06 | 104,100 | 104,500 | 103,200 | 104,200 | 999 | 1,042 |
| 2012-03-05 | 102,600 | 104,700 | 102,400 | 103,200 | 1,661 | 1,032 |
| 2012-03-02 | 101,400 | 102,900 | 101,000 | 102,200 | 854 | 1,022 |
| 2012-03-01 | 102,600 | 103,000 | 101,200 | 101,200 | 1,383 | 1,012 |
| 2012-02-29 | 104,800 | 104,800 | 102,500 | 103,100 | 1,602 | 1,031 |
| 2012-02-28 | 104,200 | 105,200 | 103,700 | 104,900 | 1,749 | 1,049 |
| 2012-02-27 | 106,000 | 107,500 | 105,700 | 106,500 | 2,485 | 1,065 |
| 2012-02-24 | 104,600 | 105,500 | 103,100 | 104,400 | 1,769 | 1,044 |
| 2012-02-23 | 105,000 | 106,000 | 104,000 | 105,300 | 1,538 | 1,053 |
| 2012-02-22 | 103,500 | 105,700 | 103,500 | 105,100 | 1,789 | 1,051 |
| 2012-02-21 | 100,500 | 103,600 | 100,400 | 103,300 | 2,609 | 1,033 |
| 2012-02-20 | 101,500 | 102,000 | 100,100 | 100,400 | 2,369 | 1,004 |
| 2012-02-17 | 105,100 | 105,400 | 101,200 | 101,200 | 3,074 | 1,012 |
| 2012-02-16 | 104,000 | 108,000 | 103,000 | 104,300 | 2,869 | 1,043 |
| 2012-02-15 | 110,300 | 111,000 | 106,400 | 106,600 | 2,867 | 1,066 |
| 2012-02-14 | 109,400 | 111,900 | 108,800 | 109,600 | 1,892 | 1,096 |
| 2012-02-13 | 109,900 | 112,500 | 108,500 | 109,100 | 2,266 | 1,091 |
| 2012-02-10 | 110,100 | 111,300 | 108,900 | 109,900 | 2,151 | 1,099 |
| 2012-02-09 | 106,100 | 111,700 | 106,000 | 111,000 | 5,585 | 1,110 |
| 2012-02-08 | 107,600 | 108,200 | 105,500 | 106,000 | 2,535 | 1,060 |
| 2012-02-07 | 107,700 | 107,700 | 105,000 | 106,000 | 2,335 | 1,060 |
| 2012-02-06 | 107,700 | 108,800 | 106,200 | 107,700 | 2,499 | 1,077 |
| 2012-02-03 | 105,500 | 107,500 | 104,300 | 105,700 | 4,175 | 1,057 |
| 2012-02-02 | 105,000 | 106,000 | 103,100 | 103,600 | 1,734 | 1,036 |
| 2012-02-01 | 103,300 | 104,300 | 102,600 | 103,900 | 2,061 | 1,039 |
| 2012-01-31 | 106,200 | 106,300 | 102,300 | 102,700 | 4,433 | 1,027 |
| 2012-01-30 | 102,100 | 107,800 | 102,100 | 107,800 | 3,701 | 1,078 |
| 2012-01-27 | 103,000 | 103,900 | 99,500 | 101,400 | 2,614 | 1,014 |
| 2012-01-26 | 105,500 | 106,000 | 102,300 | 104,200 | 1,528 | 1,042 |
| 2012-01-25 | 105,100 | 106,000 | 103,600 | 105,000 | 1,565 | 1,050 |
| 2012-01-24 | 105,900 | 106,900 | 103,100 | 105,100 | 1,877 | 1,051 |
| 2012-01-23 | 101,100 | 105,700 | 100,500 | 105,200 | 2,622 | 1,052 |
| 2012-01-20 | 100,700 | 102,200 | 98,200 | 99,100 | 2,667 | 991 |
| 2012-01-19 | 104,700 | 106,100 | 99,100 | 100,000 | 4,033 | 1,000 |
| 2012-01-18 | 100,700 | 105,900 | 100,400 | 104,700 | 2,408 | 1,047 |
| 2012-01-17 | 109,800 | 110,400 | 100,900 | 102,500 | 5,126 | 1,025 |
| 2012-01-16 | 115,200 | 116,500 | 108,800 | 108,800 | 3,250 | 1,088 |
| 2012-01-13 | 116,800 | 118,400 | 114,900 | 115,800 | 1,596 | 1,158 |
| 2012-01-12 | 120,900 | 121,500 | 114,200 | 115,700 | 3,684 | 1,157 |
| 2012-01-11 | 119,000 | 124,500 | 118,800 | 119,900 | 4,489 | 1,199 |
| 2012-01-10 | 125,900 | 126,000 | 119,200 | 120,200 | 2,255 | 1,202 |
| 2012-01-06 | 126,500 | 127,800 | 122,700 | 125,000 | 2,884 | 1,250 |
| 2012-01-05 | 126,900 | 128,400 | 124,400 | 126,800 | 3,923 | 1,268 |
| 2012-01-04 | 121,000 | 126,400 | 121,000 | 125,700 | 4,310 | 1,257 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株
