2220 亀田製菓(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 | 1,966 | 1,966 | 1,953 | 1,953 | 9,800 | 1,953 |
| 2012-12-27 | 1,981 | 1,981 | 1,955 | 1,961 | 14,800 | 1,961 |
| 2012-12-26 | 1,988 | 1,988 | 1,970 | 1,980 | 21,400 | 1,980 |
| 2012-12-25 | 1,964 | 1,990 | 1,964 | 1,990 | 17,700 | 1,990 |
| 2012-12-21 | 1,972 | 1,978 | 1,960 | 1,964 | 14,800 | 1,964 |
| 2012-12-20 | 1,974 | 1,980 | 1,955 | 1,972 | 13,700 | 1,972 |
| 2012-12-19 | 1,960 | 1,973 | 1,941 | 1,973 | 17,600 | 1,973 |
| 2012-12-18 | 1,950 | 1,967 | 1,946 | 1,953 | 8,000 | 1,953 |
| 2012-12-17 | 1,943 | 1,964 | 1,943 | 1,957 | 7,700 | 1,957 |
| 2012-12-14 | 1,925 | 1,969 | 1,925 | 1,935 | 28,000 | 1,935 |
| 2012-12-13 | 1,974 | 1,974 | 1,955 | 1,955 | 6,600 | 1,955 |
| 2012-12-12 | 1,981 | 1,981 | 1,954 | 1,954 | 19,700 | 1,954 |
| 2012-12-11 | 1,957 | 1,981 | 1,957 | 1,981 | 20,000 | 1,981 |
| 2012-12-10 | 1,955 | 1,958 | 1,951 | 1,957 | 11,400 | 1,957 |
| 2012-12-07 | 1,949 | 1,955 | 1,942 | 1,951 | 11,800 | 1,951 |
| 2012-12-06 | 1,950 | 1,954 | 1,942 | 1,954 | 13,400 | 1,954 |
| 2012-12-05 | 1,927 | 1,945 | 1,926 | 1,942 | 10,000 | 1,942 |
| 2012-12-04 | 1,930 | 1,933 | 1,923 | 1,926 | 8,000 | 1,926 |
| 2012-12-03 | 1,933 | 1,940 | 1,910 | 1,915 | 7,200 | 1,915 |
| 2012-11-30 | 1,930 | 1,931 | 1,911 | 1,911 | 12,000 | 1,911 |
| 2012-11-29 | 1,915 | 1,979 | 1,913 | 1,923 | 18,800 | 1,923 |
| 2012-11-28 | 1,950 | 1,955 | 1,933 | 1,934 | 10,300 | 1,934 |
| 2012-11-27 | 1,912 | 1,950 | 1,912 | 1,950 | 14,500 | 1,950 |
| 2012-11-26 | 1,900 | 1,916 | 1,899 | 1,911 | 9,300 | 1,911 |
| 2012-11-22 | 1,902 | 1,902 | 1,881 | 1,885 | 15,500 | 1,885 |
| 2012-11-21 | 1,883 | 1,892 | 1,882 | 1,889 | 12,100 | 1,889 |
| 2012-11-20 | 1,894 | 1,894 | 1,872 | 1,874 | 16,600 | 1,874 |
| 2012-11-19 | 1,866 | 1,902 | 1,866 | 1,893 | 14,800 | 1,893 |
| 2012-11-16 | 1,883 | 1,883 | 1,855 | 1,874 | 15,000 | 1,874 |
| 2012-11-15 | 1,861 | 1,865 | 1,841 | 1,856 | 23,100 | 1,856 |
| 2012-11-14 | 1,885 | 1,885 | 1,851 | 1,852 | 16,600 | 1,852 |
| 2012-11-13 | 1,887 | 1,901 | 1,874 | 1,874 | 19,900 | 1,874 |
| 2012-11-12 | 1,951 | 1,951 | 1,884 | 1,884 | 18,900 | 1,884 |
| 2012-11-09 | 1,938 | 1,968 | 1,930 | 1,951 | 10,600 | 1,951 |
| 2012-11-08 | 1,951 | 1,953 | 1,936 | 1,941 | 9,700 | 1,941 |
| 2012-11-07 | 1,960 | 1,966 | 1,950 | 1,950 | 10,400 | 1,950 |
| 2012-11-06 | 1,960 | 1,966 | 1,957 | 1,958 | 10,900 | 1,958 |
| 2012-11-05 | 1,958 | 1,961 | 1,940 | 1,955 | 11,100 | 1,955 |
| 2012-11-02 | 1,999 | 2,010 | 1,980 | 1,998 | 21,000 | 1,998 |
| 2012-11-01 | 1,980 | 2,000 | 1,977 | 1,999 | 12,700 | 1,999 |
| 2012-10-31 | 2,000 | 2,000 | 1,975 | 1,980 | 13,600 | 1,980 |
| 2012-10-30 | 1,987 | 2,006 | 1,987 | 1,996 | 17,700 | 1,996 |
| 2012-10-29 | 2,000 | 2,005 | 1,994 | 2,000 | 21,700 | 2,000 |
| 2012-10-26 | 1,997 | 2,000 | 1,983 | 1,996 | 22,100 | 1,996 |
| 2012-10-25 | 1,989 | 1,997 | 1,988 | 1,997 | 9,500 | 1,997 |
| 2012-10-24 | 1,976 | 1,990 | 1,975 | 1,989 | 12,200 | 1,989 |
| 2012-10-23 | 1,993 | 1,994 | 1,970 | 1,976 | 4,000 | 1,976 |
| 2012-10-22 | 1,985 | 1,996 | 1,970 | 1,985 | 10,000 | 1,985 |
| 2012-10-19 | 1,950 | 1,985 | 1,921 | 1,985 | 19,800 | 1,985 |
| 2012-10-18 | 1,945 | 1,970 | 1,935 | 1,967 | 8,500 | 1,967 |
| 2012-10-17 | 1,924 | 1,949 | 1,924 | 1,941 | 10,600 | 1,941 |
| 2012-10-16 | 1,910 | 1,914 | 1,901 | 1,911 | 10,900 | 1,911 |
| 2012-10-15 | 1,900 | 1,913 | 1,900 | 1,907 | 6,100 | 1,907 |
| 2012-10-12 | 1,951 | 1,951 | 1,919 | 1,923 | 4,700 | 1,923 |
| 2012-10-11 | 1,945 | 1,945 | 1,927 | 1,931 | 6,700 | 1,931 |
| 2012-10-10 | 1,923 | 1,928 | 1,911 | 1,917 | 5,400 | 1,917 |
| 2012-10-09 | 1,964 | 1,974 | 1,924 | 1,938 | 15,000 | 1,938 |
| 2012-10-05 | 1,940 | 1,956 | 1,940 | 1,956 | 11,200 | 1,956 |
| 2012-10-04 | 1,937 | 1,944 | 1,932 | 1,941 | 3,800 | 1,941 |
| 2012-10-03 | 1,955 | 1,955 | 1,925 | 1,937 | 10,200 | 1,937 |
| 2012-10-02 | 1,924 | 1,928 | 1,918 | 1,918 | 7,700 | 1,918 |
| 2012-10-01 | 1,946 | 1,946 | 1,924 | 1,936 | 8,400 | 1,936 |
| 2012-09-28 | 1,991 | 1,992 | 1,960 | 1,963 | 13,400 | 1,963 |
| 2012-09-27 | 1,981 | 1,997 | 1,980 | 1,982 | 11,000 | 1,982 |
| 2012-09-26 | 1,970 | 2,000 | 1,970 | 2,000 | 28,000 | 2,000 |
| 2012-09-25 | 1,974 | 2,000 | 1,973 | 2,000 | 29,800 | 2,000 |
| 2012-09-24 | 1,950 | 1,973 | 1,950 | 1,973 | 13,700 | 1,973 |
| 2012-09-21 | 1,940 | 1,959 | 1,940 | 1,959 | 15,400 | 1,959 |
| 2012-09-20 | 1,945 | 1,945 | 1,932 | 1,932 | 9,200 | 1,932 |
| 2012-09-19 | 1,929 | 1,946 | 1,925 | 1,943 | 10,000 | 1,943 |
| 2012-09-18 | 1,935 | 1,941 | 1,921 | 1,928 | 10,800 | 1,928 |
| 2012-09-14 | 1,947 | 1,948 | 1,929 | 1,937 | 17,400 | 1,937 |
| 2012-09-13 | 1,940 | 1,942 | 1,931 | 1,940 | 5,700 | 1,940 |
| 2012-09-12 | 1,926 | 1,941 | 1,926 | 1,941 | 6,700 | 1,941 |
| 2012-09-11 | 1,923 | 1,926 | 1,920 | 1,925 | 5,500 | 1,925 |
| 2012-09-10 | 1,915 | 1,927 | 1,913 | 1,923 | 10,600 | 1,923 |
| 2012-09-07 | 1,926 | 1,926 | 1,908 | 1,913 | 5,000 | 1,913 |
| 2012-09-06 | 1,925 | 1,926 | 1,905 | 1,914 | 6,800 | 1,914 |
| 2012-09-05 | 1,905 | 1,925 | 1,905 | 1,925 | 8,700 | 1,925 |
| 2012-09-04 | 1,926 | 1,927 | 1,901 | 1,901 | 10,800 | 1,901 |
| 2012-09-03 | 1,935 | 1,935 | 1,918 | 1,926 | 7,400 | 1,926 |
| 2012-08-31 | 1,912 | 1,917 | 1,906 | 1,906 | 9,600 | 1,906 |
| 2012-08-30 | 1,911 | 1,937 | 1,901 | 1,906 | 17,400 | 1,906 |
| 2012-08-29 | 1,934 | 1,942 | 1,901 | 1,928 | 24,300 | 1,928 |
| 2012-08-28 | 1,976 | 1,977 | 1,935 | 1,967 | 8,400 | 1,967 |
| 2012-08-27 | 1,978 | 1,980 | 1,962 | 1,967 | 15,100 | 1,967 |
| 2012-08-24 | 1,948 | 1,971 | 1,945 | 1,971 | 8,900 | 1,971 |
| 2012-08-23 | 1,961 | 1,965 | 1,950 | 1,952 | 5,000 | 1,952 |
| 2012-08-22 | 1,953 | 1,963 | 1,951 | 1,959 | 3,200 | 1,959 |
| 2012-08-21 | 1,963 | 1,971 | 1,952 | 1,958 | 9,400 | 1,958 |
| 2012-08-20 | 1,978 | 1,978 | 1,950 | 1,963 | 8,800 | 1,963 |
| 2012-08-17 | 1,978 | 1,980 | 1,962 | 1,980 | 9,600 | 1,980 |
| 2012-08-16 | 1,974 | 1,980 | 1,957 | 1,980 | 8,100 | 1,980 |
| 2012-08-15 | 1,977 | 1,977 | 1,948 | 1,971 | 10,200 | 1,971 |
| 2012-08-14 | 1,941 | 1,988 | 1,880 | 1,984 | 35,000 | 1,984 |
| 2012-08-13 | 1,946 | 1,946 | 1,920 | 1,931 | 9,200 | 1,931 |
| 2012-08-10 | 1,920 | 1,928 | 1,918 | 1,928 | 7,900 | 1,928 |
| 2012-08-09 | 1,898 | 1,918 | 1,898 | 1,918 | 7,800 | 1,918 |
| 2012-08-08 | 1,870 | 1,889 | 1,870 | 1,889 | 13,900 | 1,889 |
| 2012-08-07 | 1,886 | 1,886 | 1,863 | 1,866 | 26,800 | 1,866 |
| 2012-08-06 | 1,916 | 1,920 | 1,880 | 1,886 | 41,600 | 1,886 |
| 2012-08-03 | 1,953 | 1,963 | 1,914 | 1,914 | 20,700 | 1,914 |
| 2012-08-02 | 1,980 | 1,990 | 1,959 | 1,977 | 14,100 | 1,977 |
| 2012-08-01 | 1,987 | 1,987 | 1,967 | 1,984 | 6,800 | 1,984 |
| 2012-07-31 | 1,995 | 1,996 | 1,970 | 1,977 | 9,900 | 1,977 |
| 2012-07-30 | 1,995 | 1,998 | 1,961 | 1,996 | 20,000 | 1,996 |
| 2012-07-27 | 1,956 | 1,989 | 1,954 | 1,987 | 24,200 | 1,987 |
| 2012-07-26 | 1,929 | 1,960 | 1,929 | 1,954 | 24,100 | 1,954 |
| 2012-07-25 | 1,905 | 1,929 | 1,902 | 1,926 | 15,000 | 1,926 |
| 2012-07-24 | 1,908 | 1,929 | 1,900 | 1,915 | 17,900 | 1,915 |
| 2012-07-23 | 1,929 | 1,929 | 1,912 | 1,912 | 8,800 | 1,912 |
| 2012-07-20 | 1,939 | 1,940 | 1,920 | 1,932 | 12,300 | 1,932 |
| 2012-07-19 | 1,938 | 1,962 | 1,938 | 1,943 | 11,000 | 1,943 |
| 2012-07-18 | 1,956 | 1,960 | 1,941 | 1,945 | 19,700 | 1,945 |
| 2012-07-17 | 1,958 | 1,968 | 1,957 | 1,957 | 4,700 | 1,957 |
| 2012-07-13 | 1,960 | 1,970 | 1,958 | 1,964 | 14,200 | 1,964 |
| 2012-07-12 | 1,957 | 1,973 | 1,945 | 1,968 | 15,400 | 1,968 |
| 2012-07-11 | 1,972 | 1,972 | 1,943 | 1,947 | 5,500 | 1,947 |
| 2012-07-10 | 1,933 | 1,980 | 1,931 | 1,972 | 19,500 | 1,972 |
| 2012-07-09 | 1,948 | 1,954 | 1,940 | 1,940 | 46,200 | 1,940 |
| 2012-07-06 | 1,953 | 1,965 | 1,942 | 1,947 | 15,600 | 1,947 |
| 2012-07-05 | 1,970 | 1,976 | 1,944 | 1,952 | 18,900 | 1,952 |
| 2012-07-04 | 1,969 | 1,980 | 1,959 | 1,978 | 22,100 | 1,978 |
| 2012-07-03 | 1,966 | 1,981 | 1,959 | 1,970 | 9,900 | 1,970 |
| 2012-07-02 | 1,994 | 1,994 | 1,962 | 1,968 | 15,100 | 1,968 |
| 2012-06-29 | 1,935 | 1,999 | 1,912 | 1,993 | 45,700 | 1,993 |
| 2012-06-28 | 1,928 | 1,945 | 1,926 | 1,935 | 30,500 | 1,935 |
| 2012-06-27 | 1,926 | 1,934 | 1,924 | 1,931 | 14,900 | 1,931 |
| 2012-06-26 | 1,928 | 1,933 | 1,915 | 1,925 | 36,600 | 1,925 |
| 2012-06-25 | 1,950 | 1,950 | 1,922 | 1,927 | 17,000 | 1,927 |
| 2012-06-22 | 1,960 | 1,965 | 1,939 | 1,951 | 22,800 | 1,951 |
| 2012-06-21 | 1,993 | 1,994 | 1,950 | 1,965 | 28,700 | 1,965 |
| 2012-06-20 | 1,994 | 1,998 | 1,980 | 1,994 | 20,900 | 1,994 |
| 2012-06-19 | 1,952 | 1,994 | 1,950 | 1,986 | 19,700 | 1,986 |
| 2012-06-18 | 1,908 | 1,964 | 1,907 | 1,964 | 27,400 | 1,964 |
| 2012-06-15 | 1,909 | 1,918 | 1,907 | 1,910 | 23,100 | 1,910 |
| 2012-06-14 | 1,919 | 1,930 | 1,910 | 1,915 | 16,900 | 1,915 |
| 2012-06-13 | 1,938 | 1,938 | 1,921 | 1,928 | 10,600 | 1,928 |
| 2012-06-12 | 1,963 | 1,963 | 1,933 | 1,938 | 27,300 | 1,938 |
| 2012-06-11 | 1,950 | 1,972 | 1,940 | 1,967 | 20,700 | 1,967 |
| 2012-06-08 | 1,970 | 1,971 | 1,941 | 1,950 | 38,700 | 1,950 |
| 2012-06-07 | 1,958 | 1,969 | 1,955 | 1,969 | 31,700 | 1,969 |
| 2012-06-06 | 1,952 | 1,966 | 1,944 | 1,953 | 28,300 | 1,953 |
| 2012-06-05 | 1,931 | 1,960 | 1,922 | 1,951 | 43,800 | 1,951 |
| 2012-06-04 | 1,930 | 1,960 | 1,910 | 1,940 | 60,400 | 1,940 |
| 2012-06-01 | 1,980 | 1,983 | 1,923 | 1,936 | 106,300 | 1,936 |
| 2012-05-31 | 1,991 | 2,015 | 1,977 | 1,998 | 246,400 | 1,998 |
| 2012-05-30 | 2,023 | 2,058 | 1,979 | 1,991 | 702,900 | 1,991 |
| 2012-05-29 | 2,010 | 2,034 | 1,996 | 2,012 | 242,200 | 2,012 |
| 2012-05-28 | 1,961 | 1,994 | 1,955 | 1,991 | 148,900 | 1,991 |
| 2012-05-25 | 1,896 | 1,950 | 1,890 | 1,950 | 111,300 | 1,950 |
| 2012-05-24 | 1,832 | 1,878 | 1,830 | 1,878 | 53,000 | 1,878 |
| 2012-05-23 | 1,793 | 1,835 | 1,793 | 1,822 | 62,100 | 1,822 |
| 2012-05-22 | 1,800 | 1,806 | 1,785 | 1,790 | 60,200 | 1,790 |
| 2012-05-21 | 1,790 | 1,806 | 1,783 | 1,806 | 26,600 | 1,806 |
| 2012-05-18 | 1,789 | 1,800 | 1,789 | 1,795 | 25,200 | 1,795 |
| 2012-05-17 | 1,794 | 1,819 | 1,783 | 1,806 | 34,000 | 1,806 |
| 2012-05-16 | 1,807 | 1,816 | 1,780 | 1,794 | 44,600 | 1,794 |
| 2012-05-15 | 1,860 | 1,860 | 1,791 | 1,820 | 96,900 | 1,820 |
| 2012-05-14 | 1,843 | 1,879 | 1,841 | 1,860 | 79,500 | 1,860 |
| 2012-05-11 | 1,850 | 1,851 | 1,841 | 1,849 | 48,400 | 1,849 |
| 2012-05-10 | 1,854 | 1,854 | 1,845 | 1,849 | 18,700 | 1,849 |
| 2012-05-09 | 1,850 | 1,854 | 1,842 | 1,854 | 23,300 | 1,854 |
| 2012-05-08 | 1,831 | 1,851 | 1,830 | 1,851 | 16,700 | 1,851 |
| 2012-05-07 | 1,850 | 1,852 | 1,828 | 1,831 | 23,600 | 1,831 |
| 2012-05-02 | 1,840 | 1,854 | 1,822 | 1,848 | 22,400 | 1,848 |
| 2012-05-01 | 1,821 | 1,850 | 1,821 | 1,838 | 30,400 | 1,838 |
| 2012-04-27 | 1,831 | 1,850 | 1,817 | 1,850 | 47,300 | 1,850 |
| 2012-04-26 | 1,811 | 1,838 | 1,794 | 1,818 | 37,000 | 1,818 |
| 2012-04-25 | 1,810 | 1,829 | 1,803 | 1,808 | 34,900 | 1,808 |
| 2012-04-24 | 1,772 | 1,802 | 1,767 | 1,799 | 25,400 | 1,799 |
| 2012-04-23 | 1,751 | 1,774 | 1,748 | 1,765 | 21,100 | 1,765 |
| 2012-04-20 | 1,742 | 1,746 | 1,739 | 1,744 | 9,200 | 1,744 |
| 2012-04-19 | 1,738 | 1,750 | 1,734 | 1,747 | 7,800 | 1,747 |
| 2012-04-18 | 1,775 | 1,775 | 1,753 | 1,753 | 21,800 | 1,753 |
| 2012-04-17 | 1,775 | 1,777 | 1,751 | 1,774 | 23,000 | 1,774 |
| 2012-04-16 | 1,778 | 1,795 | 1,772 | 1,775 | 11,400 | 1,775 |
| 2012-04-13 | 1,781 | 1,800 | 1,772 | 1,800 | 26,100 | 1,800 |
| 2012-04-12 | 1,791 | 1,800 | 1,772 | 1,777 | 21,800 | 1,777 |
| 2012-04-11 | 1,758 | 1,790 | 1,757 | 1,790 | 16,900 | 1,790 |
| 2012-04-10 | 1,806 | 1,807 | 1,772 | 1,785 | 36,600 | 1,785 |
| 2012-04-09 | 1,751 | 1,807 | 1,751 | 1,806 | 84,900 | 1,806 |
| 2012-04-06 | 1,725 | 1,750 | 1,722 | 1,750 | 54,700 | 1,750 |
| 2012-04-05 | 1,689 | 1,730 | 1,689 | 1,724 | 24,600 | 1,724 |
| 2012-04-04 | 1,738 | 1,740 | 1,711 | 1,720 | 41,100 | 1,720 |
| 2012-04-03 | 1,650 | 1,755 | 1,648 | 1,745 | 151,100 | 1,745 |
| 2012-04-02 | 1,736 | 1,750 | 1,647 | 1,657 | 145,300 | 1,657 |
| 2012-03-30 | 1,541 | 1,545 | 1,535 | 1,536 | 6,700 | 1,536 |
| 2012-03-29 | 1,550 | 1,554 | 1,540 | 1,544 | 5,200 | 1,544 |
| 2012-03-28 | 1,512 | 1,555 | 1,510 | 1,550 | 24,000 | 1,550 |
| 2012-03-27 | 1,600 | 1,611 | 1,590 | 1,598 | 37,900 | 1,598 |
| 2012-03-26 | 1,610 | 1,612 | 1,608 | 1,609 | 18,800 | 1,609 |
| 2012-03-23 | 1,610 | 1,610 | 1,607 | 1,610 | 8,800 | 1,610 |
| 2012-03-22 | 1,604 | 1,607 | 1,604 | 1,607 | 6,800 | 1,607 |
| 2012-03-21 | 1,601 | 1,610 | 1,601 | 1,604 | 8,700 | 1,604 |
| 2012-03-19 | 1,598 | 1,605 | 1,598 | 1,603 | 9,500 | 1,603 |
| 2012-03-16 | 1,593 | 1,597 | 1,590 | 1,597 | 6,000 | 1,597 |
| 2012-03-15 | 1,588 | 1,590 | 1,586 | 1,589 | 4,900 | 1,589 |
| 2012-03-14 | 1,580 | 1,585 | 1,580 | 1,584 | 6,200 | 1,584 |
| 2012-03-13 | 1,580 | 1,580 | 1,577 | 1,580 | 4,500 | 1,580 |
| 2012-03-12 | 1,575 | 1,580 | 1,573 | 1,579 | 3,200 | 1,579 |
| 2012-03-09 | 1,565 | 1,575 | 1,564 | 1,570 | 5,600 | 1,570 |
| 2012-03-08 | 1,568 | 1,568 | 1,565 | 1,565 | 8,700 | 1,565 |
| 2012-03-07 | 1,560 | 1,569 | 1,555 | 1,568 | 6,400 | 1,568 |
| 2012-03-06 | 1,560 | 1,567 | 1,552 | 1,567 | 9,400 | 1,567 |
| 2012-03-05 | 1,559 | 1,565 | 1,557 | 1,560 | 5,300 | 1,560 |
| 2012-03-02 | 1,557 | 1,560 | 1,552 | 1,555 | 4,900 | 1,555 |
| 2012-03-01 | 1,557 | 1,558 | 1,550 | 1,553 | 4,800 | 1,553 |
| 2012-02-29 | 1,550 | 1,552 | 1,548 | 1,552 | 4,700 | 1,552 |
| 2012-02-28 | 1,545 | 1,550 | 1,545 | 1,547 | 4,200 | 1,547 |
| 2012-02-27 | 1,543 | 1,549 | 1,543 | 1,545 | 5,500 | 1,545 |
| 2012-02-24 | 1,541 | 1,545 | 1,541 | 1,542 | 5,300 | 1,542 |
| 2012-02-23 | 1,543 | 1,543 | 1,540 | 1,541 | 4,900 | 1,541 |
| 2012-02-22 | 1,542 | 1,545 | 1,542 | 1,543 | 3,400 | 1,543 |
| 2012-02-21 | 1,540 | 1,543 | 1,539 | 1,543 | 2,800 | 1,543 |
| 2012-02-20 | 1,539 | 1,540 | 1,535 | 1,540 | 4,100 | 1,540 |
| 2012-02-17 | 1,536 | 1,539 | 1,533 | 1,539 | 3,100 | 1,539 |
| 2012-02-16 | 1,530 | 1,533 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2012-02-15 | 1,529 | 1,539 | 1,526 | 1,529 | 3,500 | 1,529 |
| 2012-02-14 | 1,528 | 1,530 | 1,525 | 1,530 | 2,400 | 1,530 |
| 2012-02-13 | 1,525 | 1,528 | 1,520 | 1,528 | 3,100 | 1,528 |
| 2012-02-10 | 1,538 | 1,538 | 1,517 | 1,525 | 6,600 | 1,525 |
| 2012-02-09 | 1,544 | 1,544 | 1,530 | 1,532 | 5,700 | 1,532 |
| 2012-02-08 | 1,529 | 1,545 | 1,529 | 1,545 | 6,200 | 1,545 |
| 2012-02-07 | 1,523 | 1,529 | 1,522 | 1,529 | 2,900 | 1,529 |
| 2012-02-06 | 1,525 | 1,530 | 1,520 | 1,529 | 6,100 | 1,529 |
| 2012-02-03 | 1,542 | 1,542 | 1,517 | 1,530 | 2,900 | 1,530 |
| 2012-02-02 | 1,546 | 1,546 | 1,515 | 1,545 | 6,600 | 1,545 |
| 2012-02-01 | 1,546 | 1,548 | 1,535 | 1,548 | 2,000 | 1,548 |
| 2012-01-31 | 1,549 | 1,549 | 1,547 | 1,547 | 2,700 | 1,547 |
| 2012-01-30 | 1,543 | 1,543 | 1,533 | 1,533 | 2,100 | 1,533 |
| 2012-01-27 | 1,532 | 1,534 | 1,530 | 1,533 | 3,300 | 1,533 |
| 2012-01-26 | 1,530 | 1,532 | 1,530 | 1,532 | 4,500 | 1,532 |
| 2012-01-25 | 1,530 | 1,530 | 1,523 | 1,530 | 2,200 | 1,530 |
| 2012-01-24 | 1,523 | 1,530 | 1,521 | 1,530 | 2,600 | 1,530 |
| 2012-01-23 | 1,526 | 1,527 | 1,525 | 1,525 | 1,200 | 1,525 |
| 2012-01-20 | 1,522 | 1,525 | 1,521 | 1,525 | 3,300 | 1,525 |
| 2012-01-19 | 1,514 | 1,521 | 1,511 | 1,521 | 2,500 | 1,521 |
| 2012-01-18 | 1,521 | 1,521 | 1,516 | 1,521 | 1,000 | 1,521 |
| 2012-01-17 | 1,522 | 1,522 | 1,515 | 1,515 | 800 | 1,515 |
| 2012-01-16 | 1,520 | 1,520 | 1,519 | 1,520 | 2,400 | 1,520 |
| 2012-01-13 | 1,520 | 1,522 | 1,517 | 1,517 | 2,600 | 1,517 |
| 2012-01-12 | 1,518 | 1,518 | 1,515 | 1,516 | 5,700 | 1,516 |
| 2012-01-11 | 1,512 | 1,519 | 1,512 | 1,519 | 2,000 | 1,519 |
| 2012-01-10 | 1,513 | 1,518 | 1,509 | 1,509 | 1,500 | 1,509 |
| 2012-01-06 | 1,506 | 1,519 | 1,502 | 1,519 | 3,700 | 1,519 |
| 2012-01-05 | 1,501 | 1,519 | 1,501 | 1,506 | 6,400 | 1,506 |
| 2012-01-04 | 1,520 | 1,520 | 1,500 | 1,510 | 4,100 | 1,510 |
分割・併合履歴 ： なし
