2269 明治ホールディングス(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 | 3,790 | 3,790 | 3,735 | 3,740 | 153,800 | 935 |
| 2012-12-27 | 3,780 | 3,800 | 3,760 | 3,785 | 193,000 | 946.25 |
| 2012-12-26 | 3,770 | 3,775 | 3,695 | 3,770 | 193,000 | 942.50 |
| 2012-12-25 | 3,795 | 3,795 | 3,730 | 3,750 | 222,100 | 937.50 |
| 2012-12-21 | 3,775 | 3,775 | 3,715 | 3,755 | 331,000 | 938.75 |
| 2012-12-20 | 3,670 | 3,775 | 3,670 | 3,755 | 495,300 | 938.75 |
| 2012-12-19 | 3,650 | 3,655 | 3,625 | 3,655 | 255,300 | 913.75 |
| 2012-12-18 | 3,640 | 3,660 | 3,620 | 3,645 | 171,900 | 911.25 |
| 2012-12-17 | 3,665 | 3,670 | 3,620 | 3,630 | 243,400 | 907.50 |
| 2012-12-14 | 3,625 | 3,675 | 3,625 | 3,645 | 461,300 | 911.25 |
| 2012-12-13 | 3,685 | 3,685 | 3,625 | 3,640 | 233,800 | 910 |
| 2012-12-12 | 3,690 | 3,705 | 3,655 | 3,660 | 155,100 | 915 |
| 2012-12-11 | 3,685 | 3,700 | 3,680 | 3,685 | 253,700 | 921.25 |
| 2012-12-10 | 3,650 | 3,670 | 3,640 | 3,665 | 130,700 | 916.25 |
| 2012-12-07 | 3,655 | 3,670 | 3,615 | 3,635 | 230,200 | 908.75 |
| 2012-12-06 | 3,655 | 3,670 | 3,630 | 3,650 | 188,100 | 912.50 |
| 2012-12-05 | 3,625 | 3,680 | 3,625 | 3,655 | 138,800 | 913.75 |
| 2012-12-04 | 3,630 | 3,675 | 3,600 | 3,650 | 164,900 | 912.50 |
| 2012-12-03 | 3,665 | 3,670 | 3,645 | 3,655 | 188,600 | 913.75 |
| 2012-11-30 | 3,695 | 3,705 | 3,655 | 3,665 | 253,100 | 916.25 |
| 2012-11-29 | 3,695 | 3,710 | 3,680 | 3,700 | 182,600 | 925 |
| 2012-11-28 | 3,675 | 3,715 | 3,675 | 3,675 | 156,200 | 918.75 |
| 2012-11-27 | 3,655 | 3,695 | 3,645 | 3,690 | 208,900 | 922.50 |
| 2012-11-26 | 3,620 | 3,665 | 3,590 | 3,645 | 225,100 | 911.25 |
| 2012-11-22 | 3,670 | 3,675 | 3,535 | 3,585 | 331,400 | 896.25 |
| 2012-11-21 | 3,645 | 3,665 | 3,620 | 3,665 | 173,100 | 916.25 |
| 2012-11-20 | 3,635 | 3,645 | 3,610 | 3,630 | 99,400 | 907.50 |
| 2012-11-19 | 3,595 | 3,625 | 3,595 | 3,615 | 114,000 | 903.75 |
| 2012-11-16 | 3,575 | 3,585 | 3,530 | 3,565 | 152,000 | 891.25 |
| 2012-11-15 | 3,615 | 3,615 | 3,570 | 3,580 | 138,500 | 895 |
| 2012-11-14 | 3,600 | 3,630 | 3,585 | 3,620 | 131,800 | 905 |
| 2012-11-13 | 3,545 | 3,580 | 3,535 | 3,575 | 133,300 | 893.75 |
| 2012-11-12 | 3,560 | 3,565 | 3,515 | 3,520 | 76,300 | 880 |
| 2012-11-09 | 3,585 | 3,590 | 3,570 | 3,570 | 95,100 | 892.50 |
| 2012-11-08 | 3,655 | 3,655 | 3,595 | 3,605 | 95,600 | 901.25 |
| 2012-11-07 | 3,730 | 3,735 | 3,650 | 3,665 | 143,000 | 916.25 |
| 2012-11-06 | 3,710 | 3,725 | 3,685 | 3,725 | 87,500 | 931.25 |
| 2012-11-05 | 3,650 | 3,715 | 3,640 | 3,700 | 125,400 | 925 |
| 2012-11-02 | 3,670 | 3,680 | 3,650 | 3,665 | 140,600 | 916.25 |
| 2012-11-01 | 3,665 | 3,670 | 3,635 | 3,655 | 132,200 | 913.75 |
| 2012-10-31 | 3,670 | 3,685 | 3,640 | 3,655 | 148,900 | 913.75 |
| 2012-10-30 | 3,705 | 3,730 | 3,670 | 3,670 | 139,900 | 917.50 |
| 2012-10-29 | 3,710 | 3,720 | 3,675 | 3,690 | 95,400 | 922.50 |
| 2012-10-26 | 3,715 | 3,730 | 3,695 | 3,695 | 96,400 | 923.75 |
| 2012-10-25 | 3,700 | 3,705 | 3,675 | 3,700 | 149,300 | 925 |
| 2012-10-24 | 3,680 | 3,705 | 3,675 | 3,685 | 122,800 | 921.25 |
| 2012-10-23 | 3,710 | 3,725 | 3,675 | 3,690 | 166,600 | 922.50 |
| 2012-10-22 | 3,700 | 3,730 | 3,685 | 3,705 | 147,700 | 926.25 |
| 2012-10-19 | 3,715 | 3,730 | 3,695 | 3,710 | 146,500 | 927.50 |
| 2012-10-18 | 3,725 | 3,745 | 3,700 | 3,735 | 164,600 | 933.75 |
| 2012-10-17 | 3,690 | 3,705 | 3,670 | 3,700 | 180,700 | 925 |
| 2012-10-16 | 3,695 | 3,705 | 3,655 | 3,680 | 133,500 | 920 |
| 2012-10-15 | 3,695 | 3,730 | 3,685 | 3,700 | 316,000 | 925 |
| 2012-10-12 | 3,635 | 3,700 | 3,635 | 3,670 | 357,500 | 917.50 |
| 2012-10-11 | 3,565 | 3,640 | 3,560 | 3,610 | 304,100 | 902.50 |
| 2012-10-10 | 3,650 | 3,660 | 3,595 | 3,600 | 163,600 | 900 |
| 2012-10-09 | 3,670 | 3,715 | 3,665 | 3,670 | 124,200 | 917.50 |
| 2012-10-05 | 3,710 | 3,745 | 3,660 | 3,670 | 315,100 | 917.50 |
| 2012-10-04 | 3,735 | 3,740 | 3,690 | 3,700 | 237,700 | 925 |
| 2012-10-03 | 3,790 | 3,790 | 3,745 | 3,745 | 148,900 | 936.25 |
| 2012-10-02 | 3,810 | 3,830 | 3,785 | 3,795 | 128,200 | 948.75 |
| 2012-10-01 | 3,835 | 3,845 | 3,790 | 3,815 | 176,400 | 953.75 |
| 2012-09-28 | 3,890 | 3,900 | 3,835 | 3,875 | 218,300 | 968.75 |
| 2012-09-27 | 3,845 | 3,895 | 3,815 | 3,885 | 167,800 | 971.25 |
| 2012-09-26 | 3,800 | 3,855 | 3,785 | 3,845 | 210,000 | 961.25 |
| 2012-09-25 | 3,905 | 3,905 | 3,835 | 3,880 | 266,100 | 970 |
| 2012-09-24 | 3,760 | 3,860 | 3,755 | 3,860 | 294,600 | 965 |
| 2012-09-21 | 3,725 | 3,765 | 3,725 | 3,750 | 161,400 | 937.50 |
| 2012-09-20 | 3,740 | 3,740 | 3,690 | 3,700 | 323,700 | 925 |
| 2012-09-19 | 3,760 | 3,760 | 3,730 | 3,740 | 245,600 | 935 |
| 2012-09-18 | 3,830 | 3,835 | 3,760 | 3,760 | 213,300 | 940 |
| 2012-09-14 | 3,805 | 3,830 | 3,780 | 3,830 | 462,400 | 957.50 |
| 2012-09-13 | 3,800 | 3,820 | 3,770 | 3,780 | 247,300 | 945 |
| 2012-09-12 | 3,710 | 3,825 | 3,700 | 3,825 | 404,200 | 956.25 |
| 2012-09-11 | 3,665 | 3,690 | 3,650 | 3,670 | 120,700 | 917.50 |
| 2012-09-10 | 3,690 | 3,720 | 3,680 | 3,685 | 237,100 | 921.25 |
| 2012-09-07 | 3,695 | 3,695 | 3,650 | 3,685 | 304,400 | 921.25 |
| 2012-09-06 | 3,675 | 3,685 | 3,630 | 3,650 | 174,600 | 912.50 |
| 2012-09-05 | 3,620 | 3,665 | 3,610 | 3,665 | 180,400 | 916.25 |
| 2012-09-04 | 3,635 | 3,635 | 3,605 | 3,610 | 110,400 | 902.50 |
| 2012-09-03 | 3,670 | 3,700 | 3,650 | 3,650 | 189,700 | 912.50 |
| 2012-08-31 | 3,645 | 3,685 | 3,645 | 3,650 | 144,400 | 912.50 |
| 2012-08-30 | 3,705 | 3,705 | 3,660 | 3,695 | 122,700 | 923.75 |
| 2012-08-29 | 3,685 | 3,710 | 3,670 | 3,710 | 149,100 | 927.50 |
| 2012-08-28 | 3,700 | 3,705 | 3,660 | 3,670 | 154,000 | 917.50 |
| 2012-08-27 | 3,685 | 3,715 | 3,670 | 3,695 | 151,100 | 923.75 |
| 2012-08-24 | 3,665 | 3,685 | 3,650 | 3,665 | 192,400 | 916.25 |
| 2012-08-23 | 3,635 | 3,665 | 3,630 | 3,660 | 172,200 | 915 |
| 2012-08-22 | 3,615 | 3,640 | 3,605 | 3,640 | 156,000 | 910 |
| 2012-08-21 | 3,590 | 3,625 | 3,570 | 3,605 | 105,900 | 901.25 |
| 2012-08-20 | 3,585 | 3,600 | 3,570 | 3,585 | 53,400 | 896.25 |
| 2012-08-17 | 3,585 | 3,600 | 3,580 | 3,590 | 84,400 | 897.50 |
| 2012-08-16 | 3,580 | 3,600 | 3,565 | 3,595 | 108,700 | 898.75 |
| 2012-08-15 | 3,570 | 3,585 | 3,560 | 3,565 | 131,000 | 891.25 |
| 2012-08-14 | 3,505 | 3,570 | 3,505 | 3,565 | 252,600 | 891.25 |
| 2012-08-13 | 3,460 | 3,495 | 3,440 | 3,485 | 110,800 | 871.25 |
| 2012-08-10 | 3,485 | 3,510 | 3,465 | 3,470 | 152,400 | 867.50 |
| 2012-08-09 | 3,500 | 3,505 | 3,480 | 3,500 | 159,100 | 875 |
| 2012-08-08 | 3,500 | 3,540 | 3,485 | 3,505 | 252,000 | 876.25 |
| 2012-08-07 | 3,490 | 3,510 | 3,490 | 3,495 | 111,500 | 873.75 |
| 2012-08-06 | 3,500 | 3,535 | 3,480 | 3,505 | 215,800 | 876.25 |
| 2012-08-03 | 3,485 | 3,505 | 3,465 | 3,475 | 172,500 | 868.75 |
| 2012-08-02 | 3,535 | 3,565 | 3,515 | 3,515 | 169,900 | 878.75 |
| 2012-08-01 | 3,550 | 3,570 | 3,540 | 3,545 | 156,400 | 886.25 |
| 2012-07-31 | 3,570 | 3,595 | 3,570 | 3,580 | 163,700 | 895 |
| 2012-07-30 | 3,590 | 3,590 | 3,545 | 3,585 | 166,900 | 896.25 |
| 2012-07-27 | 3,560 | 3,595 | 3,560 | 3,585 | 108,500 | 896.25 |
| 2012-07-26 | 3,570 | 3,575 | 3,525 | 3,575 | 170,800 | 893.75 |
| 2012-07-25 | 3,570 | 3,590 | 3,545 | 3,565 | 263,400 | 891.25 |
| 2012-07-24 | 3,540 | 3,575 | 3,530 | 3,570 | 159,200 | 892.50 |
| 2012-07-23 | 3,555 | 3,565 | 3,520 | 3,520 | 177,400 | 880 |
| 2012-07-20 | 3,580 | 3,595 | 3,555 | 3,565 | 192,300 | 891.25 |
| 2012-07-19 | 3,625 | 3,645 | 3,580 | 3,590 | 133,600 | 897.50 |
| 2012-07-18 | 3,600 | 3,620 | 3,585 | 3,610 | 154,000 | 902.50 |
| 2012-07-17 | 3,580 | 3,610 | 3,565 | 3,595 | 122,700 | 898.75 |
| 2012-07-13 | 3,565 | 3,600 | 3,565 | 3,575 | 153,500 | 893.75 |
| 2012-07-12 | 3,610 | 3,610 | 3,575 | 3,580 | 112,300 | 895 |
| 2012-07-11 | 3,600 | 3,610 | 3,585 | 3,610 | 76,000 | 902.50 |
| 2012-07-10 | 3,610 | 3,630 | 3,595 | 3,605 | 138,600 | 901.25 |
| 2012-07-09 | 3,570 | 3,605 | 3,555 | 3,605 | 87,800 | 901.25 |
| 2012-07-06 | 3,605 | 3,625 | 3,570 | 3,585 | 112,400 | 896.25 |
| 2012-07-05 | 3,620 | 3,640 | 3,585 | 3,595 | 173,800 | 898.75 |
| 2012-07-04 | 3,620 | 3,640 | 3,600 | 3,630 | 170,500 | 907.50 |
| 2012-07-03 | 3,620 | 3,630 | 3,595 | 3,615 | 197,300 | 903.75 |
| 2012-07-02 | 3,660 | 3,660 | 3,585 | 3,615 | 157,900 | 903.75 |
| 2012-06-29 | 3,535 | 3,670 | 3,520 | 3,655 | 408,000 | 913.75 |
| 2012-06-28 | 3,485 | 3,520 | 3,485 | 3,515 | 141,300 | 878.75 |
| 2012-06-27 | 3,460 | 3,475 | 3,440 | 3,475 | 119,800 | 868.75 |
| 2012-06-26 | 3,455 | 3,475 | 3,435 | 3,460 | 183,300 | 865 |
| 2012-06-25 | 3,455 | 3,470 | 3,435 | 3,450 | 121,300 | 862.50 |
| 2012-06-22 | 3,440 | 3,465 | 3,425 | 3,455 | 95,200 | 863.75 |
| 2012-06-21 | 3,445 | 3,475 | 3,440 | 3,470 | 125,600 | 867.50 |
| 2012-06-20 | 3,415 | 3,460 | 3,415 | 3,460 | 158,500 | 865 |
| 2012-06-19 | 3,420 | 3,440 | 3,385 | 3,395 | 163,300 | 848.75 |
| 2012-06-18 | 3,405 | 3,425 | 3,395 | 3,415 | 134,900 | 853.75 |
| 2012-06-15 | 3,410 | 3,425 | 3,360 | 3,380 | 281,800 | 845 |
| 2012-06-14 | 3,405 | 3,420 | 3,390 | 3,410 | 138,900 | 852.50 |
| 2012-06-13 | 3,355 | 3,420 | 3,355 | 3,410 | 141,500 | 852.50 |
| 2012-06-12 | 3,365 | 3,370 | 3,340 | 3,355 | 175,200 | 838.75 |
| 2012-06-11 | 3,435 | 3,450 | 3,400 | 3,405 | 153,200 | 851.25 |
| 2012-06-08 | 3,440 | 3,440 | 3,385 | 3,420 | 481,800 | 855 |
| 2012-06-07 | 3,365 | 3,435 | 3,360 | 3,430 | 356,300 | 857.50 |
| 2012-06-06 | 3,370 | 3,395 | 3,325 | 3,330 | 269,900 | 832.50 |
| 2012-06-05 | 3,295 | 3,370 | 3,285 | 3,370 | 393,500 | 842.50 |
| 2012-06-04 | 3,200 | 3,285 | 3,190 | 3,280 | 229,800 | 820 |
| 2012-06-01 | 3,245 | 3,250 | 3,210 | 3,235 | 170,500 | 808.75 |
| 2012-05-31 | 3,150 | 3,275 | 3,150 | 3,265 | 694,100 | 816.25 |
| 2012-05-30 | 3,180 | 3,195 | 3,150 | 3,175 | 233,500 | 793.75 |
| 2012-05-29 | 3,215 | 3,220 | 3,175 | 3,200 | 206,600 | 800 |
| 2012-05-28 | 3,245 | 3,255 | 3,190 | 3,190 | 117,600 | 797.50 |
| 2012-05-25 | 3,200 | 3,265 | 3,200 | 3,230 | 234,800 | 807.50 |
| 2012-05-24 | 3,215 | 3,230 | 3,185 | 3,195 | 219,400 | 798.75 |
| 2012-05-23 | 3,260 | 3,270 | 3,200 | 3,210 | 192,500 | 802.50 |
| 2012-05-22 | 3,285 | 3,315 | 3,250 | 3,255 | 134,800 | 813.75 |
| 2012-05-21 | 3,250 | 3,280 | 3,235 | 3,260 | 165,100 | 815 |
| 2012-05-18 | 3,265 | 3,295 | 3,240 | 3,255 | 194,700 | 813.75 |
| 2012-05-17 | 3,355 | 3,355 | 3,280 | 3,300 | 232,600 | 825 |
| 2012-05-16 | 3,480 | 3,480 | 3,265 | 3,340 | 560,400 | 835 |
| 2012-05-15 | 3,500 | 3,540 | 3,450 | 3,510 | 293,200 | 877.50 |
| 2012-05-14 | 3,405 | 3,420 | 3,375 | 3,385 | 97,500 | 846.25 |
| 2012-05-11 | 3,445 | 3,475 | 3,405 | 3,405 | 163,400 | 851.25 |
| 2012-05-10 | 3,450 | 3,480 | 3,445 | 3,465 | 120,000 | 866.25 |
| 2012-05-09 | 3,500 | 3,505 | 3,470 | 3,470 | 154,800 | 867.50 |
| 2012-05-08 | 3,525 | 3,525 | 3,500 | 3,515 | 92,000 | 878.75 |
| 2012-05-07 | 3,485 | 3,525 | 3,480 | 3,515 | 94,900 | 878.75 |
| 2012-05-02 | 3,545 | 3,560 | 3,510 | 3,545 | 104,800 | 886.25 |
| 2012-05-01 | 3,550 | 3,570 | 3,515 | 3,525 | 133,500 | 881.25 |
| 2012-04-27 | 3,545 | 3,580 | 3,525 | 3,545 | 178,300 | 886.25 |
| 2012-04-26 | 3,555 | 3,560 | 3,535 | 3,555 | 82,900 | 888.75 |
| 2012-04-25 | 3,545 | 3,555 | 3,510 | 3,545 | 156,000 | 886.25 |
| 2012-04-24 | 3,520 | 3,545 | 3,510 | 3,545 | 107,300 | 886.25 |
| 2012-04-23 | 3,535 | 3,575 | 3,520 | 3,535 | 128,300 | 883.75 |
| 2012-04-20 | 3,535 | 3,545 | 3,515 | 3,530 | 117,900 | 882.50 |
| 2012-04-19 | 3,570 | 3,570 | 3,525 | 3,535 | 155,700 | 883.75 |
| 2012-04-18 | 3,590 | 3,600 | 3,570 | 3,600 | 147,900 | 900 |
| 2012-04-17 | 3,535 | 3,570 | 3,530 | 3,570 | 93,900 | 892.50 |
| 2012-04-16 | 3,540 | 3,565 | 3,510 | 3,540 | 121,100 | 885 |
| 2012-04-13 | 3,510 | 3,555 | 3,500 | 3,555 | 360,900 | 888.75 |
| 2012-04-12 | 3,515 | 3,550 | 3,505 | 3,505 | 101,800 | 876.25 |
| 2012-04-11 | 3,510 | 3,535 | 3,500 | 3,520 | 177,600 | 880 |
| 2012-04-10 | 3,520 | 3,555 | 3,500 | 3,550 | 148,700 | 887.50 |
| 2012-04-09 | 3,510 | 3,550 | 3,510 | 3,525 | 114,000 | 881.25 |
| 2012-04-06 | 3,510 | 3,565 | 3,505 | 3,555 | 132,000 | 888.75 |
| 2012-04-05 | 3,540 | 3,570 | 3,535 | 3,540 | 139,600 | 885 |
| 2012-04-04 | 3,590 | 3,600 | 3,550 | 3,560 | 178,400 | 890 |
| 2012-04-03 | 3,600 | 3,605 | 3,580 | 3,590 | 148,800 | 897.50 |
| 2012-04-02 | 3,620 | 3,660 | 3,585 | 3,600 | 395,700 | 900 |
| 2012-03-30 | 3,620 | 3,620 | 3,595 | 3,615 | 202,900 | 903.75 |
| 2012-03-29 | 3,585 | 3,615 | 3,580 | 3,615 | 154,400 | 903.75 |
| 2012-03-28 | 3,595 | 3,595 | 3,530 | 3,585 | 237,600 | 896.25 |
| 2012-03-27 | 3,625 | 3,670 | 3,620 | 3,660 | 254,700 | 915 |
| 2012-03-26 | 3,625 | 3,630 | 3,600 | 3,600 | 164,800 | 900 |
| 2012-03-23 | 3,635 | 3,640 | 3,600 | 3,610 | 192,700 | 902.50 |
| 2012-03-22 | 3,600 | 3,640 | 3,600 | 3,635 | 150,700 | 908.75 |
| 2012-03-21 | 3,580 | 3,605 | 3,570 | 3,590 | 148,600 | 897.50 |
| 2012-03-19 | 3,585 | 3,605 | 3,580 | 3,580 | 102,500 | 895 |
| 2012-03-16 | 3,585 | 3,600 | 3,570 | 3,580 | 122,500 | 895 |
| 2012-03-15 | 3,590 | 3,605 | 3,575 | 3,575 | 169,500 | 893.75 |
| 2012-03-14 | 3,580 | 3,590 | 3,570 | 3,570 | 155,600 | 892.50 |
| 2012-03-13 | 3,560 | 3,580 | 3,545 | 3,545 | 188,900 | 886.25 |
| 2012-03-12 | 3,575 | 3,590 | 3,550 | 3,555 | 180,200 | 888.75 |
| 2012-03-09 | 3,580 | 3,585 | 3,550 | 3,550 | 501,700 | 887.50 |
| 2012-03-08 | 3,510 | 3,540 | 3,495 | 3,535 | 216,600 | 883.75 |
| 2012-03-07 | 3,475 | 3,510 | 3,470 | 3,475 | 167,400 | 868.75 |
| 2012-03-06 | 3,485 | 3,510 | 3,470 | 3,485 | 167,100 | 871.25 |
| 2012-03-05 | 3,490 | 3,515 | 3,455 | 3,475 | 172,900 | 868.75 |
| 2012-03-02 | 3,470 | 3,490 | 3,465 | 3,490 | 162,900 | 872.50 |
| 2012-03-01 | 3,465 | 3,485 | 3,425 | 3,450 | 200,000 | 862.50 |
| 2012-02-29 | 3,460 | 3,490 | 3,440 | 3,445 | 199,500 | 861.25 |
| 2012-02-28 | 3,405 | 3,460 | 3,405 | 3,455 | 202,900 | 863.75 |
| 2012-02-27 | 3,425 | 3,425 | 3,400 | 3,405 | 148,800 | 851.25 |
| 2012-02-24 | 3,445 | 3,445 | 3,420 | 3,425 | 202,000 | 856.25 |
| 2012-02-23 | 3,430 | 3,445 | 3,410 | 3,445 | 216,700 | 861.25 |
| 2012-02-22 | 3,395 | 3,425 | 3,390 | 3,420 | 233,200 | 855 |
| 2012-02-21 | 3,350 | 3,395 | 3,350 | 3,385 | 152,600 | 846.25 |
| 2012-02-20 | 3,405 | 3,405 | 3,350 | 3,355 | 215,200 | 838.75 |
| 2012-02-17 | 3,365 | 3,400 | 3,355 | 3,375 | 210,000 | 843.75 |
| 2012-02-16 | 3,355 | 3,365 | 3,335 | 3,340 | 175,600 | 835 |
| 2012-02-15 | 3,360 | 3,365 | 3,320 | 3,350 | 372,300 | 837.50 |
| 2012-02-14 | 3,355 | 3,380 | 3,300 | 3,360 | 410,300 | 840 |
| 2012-02-13 | 3,390 | 3,395 | 3,375 | 3,380 | 125,500 | 845 |
| 2012-02-10 | 3,385 | 3,400 | 3,370 | 3,400 | 145,700 | 850 |
| 2012-02-09 | 3,400 | 3,405 | 3,380 | 3,380 | 221,100 | 845 |
| 2012-02-08 | 3,420 | 3,420 | 3,385 | 3,385 | 183,200 | 846.25 |
| 2012-02-07 | 3,400 | 3,425 | 3,395 | 3,420 | 295,900 | 855 |
| 2012-02-06 | 3,390 | 3,420 | 3,380 | 3,385 | 261,200 | 846.25 |
| 2012-02-03 | 3,355 | 3,370 | 3,350 | 3,360 | 201,700 | 840 |
| 2012-02-02 | 3,330 | 3,360 | 3,325 | 3,350 | 231,200 | 837.50 |
| 2012-02-01 | 3,370 | 3,375 | 3,315 | 3,335 | 346,600 | 833.75 |
| 2012-01-31 | 3,290 | 3,340 | 3,280 | 3,335 | 283,500 | 833.75 |
| 2012-01-30 | 3,315 | 3,325 | 3,275 | 3,300 | 271,700 | 825 |
| 2012-01-27 | 3,350 | 3,380 | 3,240 | 3,295 | 670,000 | 823.75 |
| 2012-01-26 | 3,215 | 3,240 | 3,215 | 3,230 | 135,600 | 807.50 |
| 2012-01-25 | 3,220 | 3,225 | 3,205 | 3,210 | 203,500 | 802.50 |
| 2012-01-24 | 3,205 | 3,210 | 3,190 | 3,210 | 147,300 | 802.50 |
| 2012-01-23 | 3,215 | 3,215 | 3,185 | 3,190 | 153,500 | 797.50 |
| 2012-01-20 | 3,190 | 3,190 | 3,175 | 3,185 | 159,200 | 796.25 |
| 2012-01-19 | 3,160 | 3,185 | 3,155 | 3,155 | 136,500 | 788.75 |
| 2012-01-18 | 3,170 | 3,180 | 3,145 | 3,170 | 120,900 | 792.50 |
| 2012-01-17 | 3,160 | 3,170 | 3,140 | 3,160 | 98,100 | 790 |
| 2012-01-16 | 3,145 | 3,155 | 3,105 | 3,150 | 167,300 | 787.50 |
| 2012-01-13 | 3,175 | 3,175 | 3,150 | 3,165 | 230,700 | 791.25 |
| 2012-01-12 | 3,165 | 3,175 | 3,150 | 3,160 | 144,900 | 790 |
| 2012-01-11 | 3,165 | 3,170 | 3,140 | 3,170 | 116,700 | 792.50 |
| 2012-01-10 | 3,155 | 3,180 | 3,135 | 3,150 | 205,500 | 787.50 |
| 2012-01-06 | 3,160 | 3,165 | 3,125 | 3,130 | 163,000 | 782.50 |
| 2012-01-05 | 3,200 | 3,200 | 3,155 | 3,160 | 132,100 | 790 |
| 2012-01-04 | 3,210 | 3,215 | 3,195 | 3,200 | 179,100 | 800 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株