2175 (株)エス・エム・エス 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 | 174,200 | 174,200 | 170,900 | 171,100 | 320 | 213.88 |
| 2012-12-27 | 175,300 | 176,400 | 172,600 | 174,700 | 228 | 218.38 |
| 2012-12-26 | 175,900 | 178,000 | 170,200 | 176,600 | 162 | 220.75 |
| 2012-12-25 | 178,800 | 179,400 | 175,000 | 175,900 | 321 | 219.88 |
| 2012-12-21 | 176,900 | 177,400 | 175,600 | 176,900 | 245 | 221.13 |
| 2012-12-20 | 177,300 | 177,300 | 175,900 | 176,500 | 138 | 220.63 |
| 2012-12-19 | 176,600 | 177,300 | 174,800 | 175,700 | 332 | 219.63 |
| 2012-12-18 | 177,000 | 177,800 | 175,000 | 175,300 | 212 | 219.13 |
| 2012-12-17 | 178,800 | 179,800 | 175,000 | 175,000 | 134 | 218.75 |
| 2012-12-14 | 174,800 | 176,000 | 174,800 | 174,800 | 276 | 218.50 |
| 2012-12-13 | 175,700 | 177,900 | 173,700 | 174,500 | 221 | 218.13 |
| 2012-12-12 | 178,300 | 178,300 | 172,500 | 174,600 | 203 | 218.25 |
| 2012-12-11 | 182,500 | 182,700 | 175,100 | 178,000 | 339 | 222.50 |
| 2012-12-10 | 180,000 | 183,500 | 177,500 | 182,700 | 778 | 228.38 |
| 2012-12-07 | 172,600 | 176,500 | 172,600 | 176,200 | 381 | 220.25 |
| 2012-12-06 | 172,200 | 175,000 | 169,700 | 172,600 | 583 | 215.75 |
| 2012-12-05 | 164,000 | 171,000 | 163,300 | 169,700 | 440 | 212.13 |
| 2012-12-04 | 165,400 | 166,400 | 163,000 | 166,000 | 337 | 207.50 |
| 2012-12-03 | 164,400 | 165,500 | 163,500 | 165,400 | 253 | 206.75 |
| 2012-11-30 | 160,500 | 162,500 | 159,800 | 162,000 | 165 | 202.50 |
| 2012-11-29 | 160,000 | 162,200 | 159,200 | 162,200 | 222 | 202.75 |
| 2012-11-28 | 160,300 | 160,700 | 159,100 | 159,200 | 101 | 199 |
| 2012-11-27 | 161,500 | 162,000 | 160,400 | 161,200 | 60 | 201.50 |
| 2012-11-26 | 162,700 | 163,500 | 160,000 | 161,400 | 164 | 201.75 |
| 2012-11-22 | 161,500 | 162,600 | 159,300 | 160,400 | 128 | 200.50 |
| 2012-11-21 | 158,900 | 164,000 | 158,900 | 163,100 | 192 | 203.88 |
| 2012-11-20 | 163,400 | 163,400 | 160,000 | 162,900 | 187 | 203.63 |
| 2012-11-19 | 162,200 | 162,500 | 160,000 | 161,200 | 202 | 201.50 |
| 2012-11-16 | 156,200 | 160,000 | 156,200 | 158,300 | 188 | 197.88 |
| 2012-11-15 | 152,800 | 156,500 | 151,200 | 156,000 | 171 | 195 |
| 2012-11-14 | 152,200 | 153,600 | 152,200 | 152,700 | 119 | 190.88 |
| 2012-11-13 | 155,200 | 157,500 | 153,500 | 154,500 | 162 | 193.13 |
| 2012-11-12 | 157,700 | 160,000 | 154,600 | 155,000 | 110 | 193.75 |
| 2012-11-09 | 156,000 | 159,800 | 152,200 | 158,000 | 284 | 197.50 |
| 2012-11-08 | 164,000 | 164,100 | 159,000 | 159,400 | 399 | 199.25 |
| 2012-11-07 | 165,400 | 166,800 | 163,700 | 164,200 | 191 | 205.25 |
| 2012-11-06 | 169,100 | 169,700 | 165,200 | 165,200 | 423 | 206.50 |
| 2012-11-05 | 171,900 | 172,800 | 168,800 | 169,100 | 357 | 211.38 |
| 2012-11-02 | 168,500 | 174,300 | 168,500 | 173,000 | 764 | 216.25 |
| 2012-11-01 | 167,000 | 172,000 | 166,200 | 168,900 | 725 | 211.13 |
| 2012-10-31 | 180,000 | 182,100 | 175,600 | 176,600 | 958 | 220.75 |
| 2012-10-30 | 173,800 | 176,600 | 171,500 | 176,600 | 852 | 220.75 |
| 2012-10-29 | 174,400 | 174,800 | 170,400 | 172,700 | 388 | 215.88 |
| 2012-10-26 | 175,100 | 175,300 | 170,700 | 171,900 | 358 | 214.88 |
| 2012-10-25 | 170,400 | 175,800 | 170,000 | 174,700 | 734 | 218.38 |
| 2012-10-24 | 167,000 | 174,400 | 166,500 | 174,400 | 873 | 218 |
| 2012-10-23 | 164,000 | 166,500 | 163,800 | 166,500 | 463 | 208.13 |
| 2012-10-22 | 164,900 | 165,500 | 163,700 | 164,500 | 398 | 205.63 |
| 2012-10-19 | 165,600 | 167,200 | 163,200 | 167,000 | 386 | 208.75 |
| 2012-10-18 | 166,800 | 167,200 | 164,700 | 166,300 | 328 | 207.88 |
| 2012-10-17 | 165,100 | 166,800 | 164,000 | 166,800 | 251 | 208.50 |
| 2012-10-16 | 163,000 | 166,500 | 162,900 | 166,500 | 187 | 208.13 |
| 2012-10-15 | 165,200 | 167,900 | 162,800 | 163,500 | 222 | 204.38 |
| 2012-10-12 | 170,500 | 171,300 | 165,200 | 165,800 | 349 | 207.25 |
| 2012-10-11 | 164,900 | 171,500 | 164,100 | 171,400 | 464 | 214.25 |
| 2012-10-10 | 167,700 | 167,700 | 165,100 | 166,800 | 269 | 208.50 |
| 2012-10-09 | 169,800 | 171,300 | 168,600 | 169,000 | 211 | 211.25 |
| 2012-10-05 | 168,300 | 171,500 | 167,600 | 170,900 | 333 | 213.63 |
| 2012-10-04 | 167,400 | 169,700 | 164,300 | 169,700 | 355 | 212.13 |
| 2012-10-03 | 166,100 | 169,600 | 166,100 | 167,400 | 257 | 209.25 |
| 2012-10-02 | 170,100 | 171,000 | 166,100 | 166,600 | 426 | 208.25 |
| 2012-10-01 | 172,300 | 172,400 | 170,000 | 170,300 | 380 | 212.88 |
| 2012-09-28 | 171,500 | 173,400 | 169,000 | 172,000 | 576 | 215 |
| 2012-09-27 | 177,900 | 177,900 | 172,300 | 173,700 | 269 | 217.13 |
| 2012-09-26 | 174,800 | 179,200 | 170,000 | 177,900 | 370 | 222.38 |
| 2012-09-25 | 174,700 | 176,600 | 174,200 | 175,000 | 315 | 218.75 |
| 2012-09-24 | 176,100 | 177,000 | 174,600 | 176,900 | 278 | 221.13 |
| 2012-09-21 | 179,600 | 180,800 | 177,500 | 178,000 | 374 | 222.50 |
| 2012-09-20 | 178,500 | 180,500 | 177,000 | 180,200 | 563 | 225.25 |
| 2012-09-19 | 176,000 | 179,000 | 176,000 | 178,500 | 191 | 223.13 |
| 2012-09-18 | 179,500 | 179,700 | 173,600 | 175,900 | 469 | 219.88 |
| 2012-09-14 | 183,900 | 184,000 | 180,100 | 180,600 | 355 | 225.75 |
| 2012-09-13 | 184,000 | 184,800 | 180,000 | 183,500 | 681 | 229.38 |
| 2012-09-12 | 178,700 | 184,700 | 178,700 | 183,800 | 882 | 229.75 |
| 2012-09-11 | 178,500 | 179,100 | 174,200 | 178,700 | 417 | 223.38 |
| 2012-09-10 | 175,700 | 178,500 | 175,300 | 178,500 | 394 | 223.13 |
| 2012-09-07 | 174,500 | 179,800 | 174,500 | 177,400 | 977 | 221.75 |
| 2012-09-06 | 170,900 | 173,900 | 168,300 | 172,200 | 455 | 215.25 |
| 2012-09-05 | 171,100 | 172,800 | 169,800 | 170,900 | 576 | 213.63 |
| 2012-09-04 | 176,200 | 177,800 | 171,900 | 173,700 | 477 | 217.13 |
| 2012-09-03 | 169,100 | 177,600 | 169,000 | 177,000 | 933 | 221.25 |
| 2012-08-31 | 171,000 | 171,800 | 167,200 | 168,100 | 837 | 210.13 |
| 2012-08-30 | 173,700 | 174,500 | 171,700 | 174,100 | 302 | 217.63 |
| 2012-08-29 | 177,700 | 177,900 | 173,000 | 175,000 | 498 | 218.75 |
| 2012-08-28 | 182,500 | 182,500 | 175,200 | 176,200 | 580 | 220.25 |
| 2012-08-27 | 180,000 | 182,000 | 179,200 | 180,500 | 866 | 225.63 |
| 2012-08-24 | 176,200 | 179,000 | 174,100 | 176,900 | 513 | 221.13 |
| 2012-08-23 | 177,100 | 178,200 | 173,700 | 175,900 | 774 | 219.88 |
| 2012-08-22 | 180,500 | 182,200 | 178,500 | 179,500 | 947 | 224.38 |
| 2012-08-21 | 179,200 | 185,000 | 179,000 | 184,500 | 1,618 | 230.63 |
| 2012-08-20 | 174,700 | 176,700 | 169,000 | 176,500 | 1,520 | 220.63 |
| 2012-08-17 | 181,700 | 182,000 | 176,500 | 177,600 | 1,172 | 222 |
| 2012-08-16 | 184,400 | 188,000 | 180,500 | 183,000 | 870 | 228.75 |
| 2012-08-15 | 192,000 | 192,000 | 184,000 | 185,800 | 920 | 232.25 |
| 2012-08-14 | 190,200 | 192,500 | 189,500 | 190,900 | 815 | 238.63 |
| 2012-08-13 | 187,400 | 192,600 | 185,000 | 192,500 | 985 | 240.63 |
| 2012-08-10 | 186,500 | 188,000 | 183,800 | 186,200 | 547 | 232.75 |
| 2012-08-09 | 188,600 | 189,700 | 183,800 | 186,500 | 1,128 | 233.13 |
| 2012-08-08 | 192,500 | 193,200 | 189,700 | 190,900 | 1,047 | 238.63 |
| 2012-08-07 | 192,000 | 193,400 | 189,100 | 192,300 | 1,246 | 240.38 |
| 2012-08-06 | 190,000 | 192,500 | 188,000 | 191,500 | 1,473 | 239.38 |
| 2012-08-03 | 187,000 | 190,700 | 186,800 | 187,000 | 1,108 | 233.75 |
| 2012-08-02 | 184,700 | 190,000 | 183,200 | 190,000 | 1,499 | 237.50 |
| 2012-08-01 | 180,000 | 188,300 | 179,000 | 182,000 | 2,487 | 227.50 |
| 2012-07-31 | 190,000 | 192,000 | 183,100 | 191,100 | 2,238 | 238.88 |
| 2012-07-30 | 180,000 | 189,000 | 179,100 | 188,400 | 1,554 | 235.50 |
| 2012-07-27 | 184,900 | 185,900 | 179,500 | 180,900 | 1,105 | 226.13 |
| 2012-07-26 | 178,800 | 182,800 | 176,300 | 182,500 | 844 | 228.13 |
| 2012-07-25 | 180,000 | 183,700 | 174,000 | 176,000 | 1,747 | 220 |
| 2012-07-24 | 174,000 | 180,600 | 171,600 | 176,300 | 1,308 | 220.38 |
| 2012-07-23 | 183,100 | 185,000 | 173,100 | 173,800 | 1,650 | 217.25 |
| 2012-07-20 | 189,000 | 192,800 | 186,300 | 187,100 | 1,360 | 233.88 |
| 2012-07-19 | 189,000 | 196,900 | 186,100 | 189,400 | 2,613 | 236.75 |
| 2012-07-18 | 188,400 | 194,100 | 183,400 | 185,600 | 2,501 | 232 |
| 2012-07-17 | 180,600 | 194,000 | 177,300 | 191,000 | 3,705 | 238.75 |
| 2012-07-13 | 172,800 | 182,200 | 172,500 | 181,400 | 2,605 | 226.75 |
| 2012-07-12 | 178,800 | 178,800 | 168,800 | 170,400 | 1,436 | 213 |
| 2012-07-11 | 177,900 | 179,600 | 172,300 | 178,600 | 2,958 | 223.25 |
| 2012-07-10 | 167,700 | 177,400 | 166,300 | 173,100 | 3,677 | 216.38 |
| 2012-07-09 | 161,500 | 165,600 | 161,000 | 162,100 | 394 | 202.63 |
| 2012-07-06 | 165,100 | 167,000 | 160,000 | 161,000 | 846 | 201.25 |
| 2012-07-05 | 170,000 | 171,800 | 166,000 | 166,100 | 1,028 | 207.63 |
| 2012-07-04 | 170,700 | 174,800 | 168,700 | 172,500 | 2,002 | 215.63 |
| 2012-07-03 | 163,000 | 171,000 | 162,200 | 167,200 | 1,962 | 209 |
| 2012-07-02 | 166,000 | 167,000 | 159,100 | 161,400 | 715 | 201.75 |
| 2012-06-29 | 160,900 | 163,100 | 153,000 | 162,000 | 1,421 | 202.50 |
| 2012-06-28 | 163,200 | 166,000 | 160,800 | 160,800 | 733 | 201 |
| 2012-06-27 | 170,900 | 170,900 | 161,600 | 161,600 | 1,648 | 202 |
| 2012-06-26 | 164,900 | 173,000 | 158,000 | 172,000 | 2,071 | 215 |
| 2012-06-25 | 174,000 | 174,900 | 165,300 | 166,300 | 1,568 | 207.88 |
| 2012-06-22 | 169,200 | 176,500 | 167,700 | 171,800 | 2,462 | 214.75 |
| 2012-06-21 | 170,300 | 174,700 | 167,000 | 170,900 | 3,100 | 213.63 |
| 2012-06-20 | 153,600 | 174,300 | 153,200 | 174,300 | 5,653 | 217.88 |
| 2012-06-19 | 156,900 | 156,900 | 145,000 | 152,100 | 1,336 | 190.13 |
| 2012-06-18 | 153,500 | 157,700 | 150,500 | 155,500 | 1,734 | 194.38 |
| 2012-06-15 | 153,300 | 157,400 | 146,200 | 150,500 | 3,656 | 188.13 |
| 2012-06-14 | 135,500 | 155,900 | 135,500 | 151,000 | 5,667 | 188.75 |
| 2012-06-13 | 135,100 | 137,000 | 132,000 | 135,100 | 805 | 168.88 |
| 2012-06-12 | 133,600 | 137,000 | 131,500 | 135,000 | 1,045 | 168.75 |
| 2012-06-11 | 138,000 | 141,000 | 130,600 | 132,300 | 1,836 | 165.38 |
| 2012-06-08 | 140,700 | 140,800 | 131,700 | 134,300 | 1,192 | 167.88 |
| 2012-06-07 | 148,700 | 148,700 | 137,700 | 140,800 | 1,599 | 176 |
| 2012-06-06 | 136,000 | 144,300 | 134,700 | 142,700 | 1,829 | 178.38 |
| 2012-06-05 | 131,400 | 137,300 | 131,000 | 136,800 | 1,163 | 171 |
| 2012-06-04 | 133,000 | 139,900 | 130,500 | 131,100 | 2,097 | 163.88 |
| 2012-06-01 | 151,000 | 154,500 | 138,200 | 142,000 | 5,191 | 177.50 |
| 2012-05-31 | 145,000 | 149,600 | 141,000 | 148,700 | 5,293 | 185.88 |
| 2012-05-30 | 137,900 | 144,700 | 137,100 | 143,500 | 4,853 | 179.38 |
| 2012-05-29 | 127,400 | 137,500 | 127,000 | 136,300 | 5,309 | 170.38 |
| 2012-05-28 | 124,500 | 127,000 | 123,900 | 125,600 | 1,147 | 157 |
| 2012-05-25 | 126,000 | 127,000 | 122,800 | 124,000 | 1,640 | 155 |
| 2012-05-24 | 119,500 | 127,100 | 118,900 | 124,500 | 2,487 | 155.63 |
| 2012-05-23 | 120,000 | 120,800 | 115,400 | 116,500 | 1,648 | 145.63 |
| 2012-05-22 | 118,900 | 122,400 | 118,200 | 120,000 | 2,046 | 150 |
| 2012-05-21 | 108,000 | 118,000 | 108,000 | 116,000 | 1,726 | 145 |
| 2012-05-18 | 107,300 | 111,700 | 106,900 | 109,400 | 1,550 | 136.75 |
| 2012-05-17 | 105,700 | 111,500 | 105,500 | 110,700 | 904 | 138.38 |
| 2012-05-16 | 106,700 | 111,800 | 105,700 | 106,200 | 1,049 | 132.75 |
| 2012-05-15 | 100,000 | 109,000 | 98,100 | 106,800 | 2,348 | 133.50 |
| 2012-05-14 | 113,400 | 115,800 | 105,200 | 105,300 | 1,581 | 131.63 |
| 2012-05-11 | 118,300 | 120,600 | 113,300 | 113,500 | 1,325 | 141.88 |
| 2012-05-10 | 114,200 | 119,300 | 113,300 | 117,600 | 1,416 | 147 |
| 2012-05-09 | 118,300 | 119,300 | 114,800 | 115,300 | 1,984 | 144.13 |
| 2012-05-08 | 122,700 | 123,700 | 120,000 | 120,700 | 1,314 | 150.88 |
| 2012-05-07 | 127,500 | 129,900 | 120,400 | 121,300 | 2,690 | 151.63 |
| 2012-05-02 | 130,500 | 132,500 | 123,900 | 131,200 | 4,568 | 164 |
| 2012-05-01 | 129,800 | 139,000 | 127,600 | 132,500 | 12,202 | 165.63 |
| 2012-04-27 | 117,500 | 119,300 | 113,000 | 113,600 | 1,571 | 142 |
| 2012-04-26 | 118,900 | 123,800 | 116,200 | 117,100 | 3,256 | 146.38 |
| 2012-04-25 | 126,800 | 127,000 | 120,300 | 121,500 | 3,062 | 151.88 |
| 2012-04-24 | 122,100 | 126,000 | 121,600 | 124,700 | 5,092 | 155.88 |
| 2012-04-23 | 115,800 | 122,600 | 114,500 | 121,400 | 5,557 | 151.75 |
| 2012-04-20 | 116,500 | 116,500 | 110,000 | 111,200 | 1,833 | 139 |
| 2012-04-19 | 117,000 | 118,300 | 113,600 | 115,500 | 2,635 | 144.38 |
| 2012-04-18 | 111,300 | 117,600 | 109,200 | 116,500 | 3,975 | 145.63 |
| 2012-04-17 | 105,800 | 110,900 | 105,800 | 108,300 | 1,452 | 135.38 |
| 2012-04-16 | 107,500 | 114,800 | 105,500 | 105,700 | 3,916 | 132.13 |
| 2012-04-13 | 104,500 | 105,500 | 102,000 | 105,100 | 1,300 | 131.38 |
| 2012-04-12 | 107,300 | 107,500 | 103,300 | 104,400 | 1,163 | 130.50 |
| 2012-04-11 | 100,200 | 106,500 | 100,000 | 104,300 | 2,420 | 130.38 |
| 2012-04-10 | 103,000 | 104,300 | 101,000 | 101,200 | 1,278 | 126.50 |
| 2012-04-09 | 105,500 | 108,200 | 103,500 | 104,800 | 1,621 | 131 |
| 2012-04-06 | 102,500 | 112,000 | 100,900 | 108,800 | 5,981 | 136 |
| 2012-04-05 | 100,600 | 102,000 | 99,600 | 100,500 | 1,526 | 125.63 |
| 2012-04-04 | 102,700 | 108,600 | 101,000 | 102,200 | 3,359 | 127.75 |
| 2012-04-03 | 104,300 | 104,400 | 99,700 | 101,800 | 2,331 | 127.25 |
| 2012-04-02 | 109,100 | 110,300 | 105,800 | 106,500 | 1,708 | 133.13 |
| 2012-03-30 | 110,000 | 112,000 | 108,100 | 108,100 | 3,543 | 135.13 |
| 2012-03-29 | 111,100 | 122,400 | 111,100 | 116,500 | 8,118 | 145.63 |
| 2012-03-28 | 107,500 | 110,300 | 102,500 | 108,200 | 3,117 | 135.25 |
| 2012-03-27 | 109,000 | 112,900 | 106,100 | 107,900 | 4,374 | 134.88 |
| 2012-03-26 | 114,000 | 116,600 | 105,500 | 107,500 | 5,094 | 134.38 |
| 2012-03-23 | 123,800 | 123,800 | 110,100 | 113,600 | 6,100 | 142 |
| 2012-03-22 | 126,900 | 131,700 | 122,200 | 125,000 | 4,074 | 156.25 |
| 2012-03-21 | 135,100 | 140,500 | 125,100 | 128,100 | 6,729 | 160.13 |
| 2012-03-19 | 139,000 | 143,800 | 133,100 | 137,400 | 8,507 | 171.75 |
| 2012-03-16 | 142,000 | 164,500 | 115,000 | 130,400 | 29,921 | 163 |
| 2012-03-15 | 139,700 | 139,700 | 120,300 | 134,500 | 8,090 | 168.13 |
| 2012-03-14 | 149,000 | 151,700 | 135,700 | 138,900 | 8,222 | 173.63 |
| 2012-03-13 | 140,700 | 162,000 | 130,000 | 135,700 | 17,337 | 169.63 |
| 2012-03-12 | 125,000 | 137,700 | 123,500 | 137,700 | 13,325 | 172.13 |
| 2012-03-09 | 107,000 | 107,700 | 106,200 | 107,700 | 2,673 | 134.63 |
| 2012-03-08 | 96,900 | 96,900 | 92,100 | 92,700 | 2,624 | 115.88 |
| 2012-03-07 | 91,900 | 99,300 | 90,500 | 94,100 | 5,373 | 117.63 |
| 2012-03-06 | 79,100 | 93,800 | 77,000 | 92,100 | 5,949 | 115.13 |
| 2012-03-05 | 83,400 | 89,800 | 77,300 | 78,800 | 4,946 | 98.50 |
| 2012-03-02 | 75,000 | 75,900 | 74,500 | 75,900 | 517 | 94.88 |
| 2012-03-01 | 75,500 | 76,000 | 74,300 | 75,000 | 414 | 93.75 |
| 2012-02-29 | 75,700 | 75,800 | 74,300 | 75,000 | 435 | 93.75 |
| 2012-02-28 | 73,800 | 75,500 | 73,800 | 75,300 | 728 | 94.13 |
| 2012-02-27 | 73,600 | 74,300 | 72,900 | 74,300 | 468 | 92.88 |
| 2012-02-24 | 73,200 | 73,200 | 72,500 | 73,000 | 311 | 91.25 |
| 2012-02-23 | 73,100 | 73,600 | 72,600 | 72,600 | 463 | 90.75 |
| 2012-02-22 | 70,300 | 73,000 | 70,300 | 72,800 | 943 | 91 |
| 2012-02-21 | 70,200 | 70,700 | 69,900 | 70,100 | 268 | 87.63 |
| 2012-02-20 | 70,800 | 70,800 | 69,900 | 70,000 | 344 | 87.50 |
| 2012-02-17 | 70,000 | 70,500 | 69,900 | 70,300 | 187 | 87.88 |
| 2012-02-16 | 71,200 | 71,400 | 69,700 | 69,900 | 453 | 87.38 |
| 2012-02-15 | 71,500 | 71,500 | 70,800 | 71,200 | 190 | 89 |
| 2012-02-14 | 70,800 | 71,300 | 70,700 | 71,000 | 111 | 88.75 |
| 2012-02-13 | 71,100 | 71,100 | 70,500 | 70,600 | 135 | 88.25 |
| 2012-02-10 | 70,900 | 71,100 | 70,500 | 70,500 | 174 | 88.13 |
| 2012-02-09 | 70,400 | 71,000 | 70,200 | 70,700 | 208 | 88.38 |
| 2012-02-08 | 70,000 | 70,900 | 69,700 | 70,400 | 207 | 88 |
| 2012-02-07 | 70,500 | 70,500 | 69,400 | 69,500 | 393 | 86.88 |
| 2012-02-06 | 70,700 | 70,700 | 69,800 | 70,200 | 479 | 87.75 |
| 2012-02-03 | 71,300 | 71,300 | 68,900 | 69,400 | 641 | 86.75 |
| 2012-02-02 | 71,500 | 73,500 | 71,500 | 71,600 | 623 | 89.50 |
| 2012-02-01 | 72,200 | 72,900 | 71,700 | 71,800 | 670 | 89.75 |
| 2012-01-31 | 72,000 | 74,200 | 71,600 | 73,700 | 1,190 | 92.13 |
| 2012-01-30 | 73,100 | 73,200 | 72,300 | 72,300 | 1,187 | 90.38 |
| 2012-01-27 | 72,800 | 74,500 | 72,800 | 74,300 | 554 | 92.88 |
| 2012-01-26 | 73,500 | 74,000 | 72,400 | 73,300 | 248 | 91.63 |
| 2012-01-25 | 73,100 | 74,100 | 72,200 | 72,800 | 665 | 91 |
| 2012-01-24 | 72,700 | 72,800 | 71,500 | 72,700 | 391 | 90.88 |
| 2012-01-23 | 71,100 | 72,000 | 70,700 | 72,000 | 290 | 90 |
| 2012-01-20 | 71,000 | 71,400 | 70,600 | 70,600 | 203 | 88.25 |
| 2012-01-19 | 71,100 | 71,600 | 70,900 | 71,000 | 310 | 88.75 |
| 2012-01-18 | 71,400 | 71,700 | 71,400 | 71,400 | 251 | 89.25 |
| 2012-01-17 | 71,200 | 71,700 | 71,000 | 71,300 | 280 | 89.13 |
| 2012-01-16 | 72,000 | 72,000 | 71,200 | 71,200 | 386 | 89 |
| 2012-01-13 | 71,000 | 71,800 | 70,600 | 71,200 | 353 | 89 |
| 2012-01-12 | 70,100 | 72,200 | 69,300 | 71,800 | 669 | 89.75 |
| 2012-01-11 | 69,400 | 70,100 | 69,200 | 70,100 | 343 | 87.63 |
| 2012-01-10 | 69,900 | 70,100 | 69,000 | 69,100 | 271 | 86.38 |
| 2012-01-06 | 70,100 | 70,300 | 69,000 | 69,700 | 216 | 87.13 |
| 2012-01-05 | 69,800 | 70,300 | 69,200 | 70,000 | 249 | 87.50 |
| 2012-01-04 | 69,900 | 69,900 | 68,800 | 69,800 | 268 | 87.25 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
