2325 (株)NJS 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 | 1,157 | 1,160 | 1,150 | 1,160 | 6,400 | 1,160 |
| 2012-12-27 | 1,179 | 1,185 | 1,164 | 1,164 | 5,300 | 1,164 |
| 2012-12-26 | 1,187 | 1,195 | 1,169 | 1,179 | 6,100 | 1,179 |
| 2012-12-25 | 119,200 | 119,600 | 118,600 | 119,600 | 119 | 1,196 |
| 2012-12-21 | 118,600 | 119,800 | 118,500 | 118,500 | 120 | 1,185 |
| 2012-12-20 | 119,500 | 119,600 | 118,500 | 118,800 | 114 | 1,188 |
| 2012-12-19 | 117,300 | 119,100 | 117,100 | 119,100 | 145 | 1,191 |
| 2012-12-18 | 117,300 | 119,200 | 116,800 | 116,800 | 171 | 1,168 |
| 2012-12-17 | 118,000 | 118,200 | 116,600 | 117,300 | 79 | 1,173 |
| 2012-12-14 | 117,500 | 117,500 | 110,800 | 117,500 | 67 | 1,175 |
| 2012-12-13 | 117,500 | 118,100 | 117,000 | 118,100 | 54 | 1,181 |
| 2012-12-12 | 117,000 | 117,500 | 117,000 | 117,500 | 73 | 1,175 |
| 2012-12-11 | 117,000 | 117,000 | 116,900 | 117,000 | 63 | 1,170 |
| 2012-12-10 | 115,600 | 117,000 | 115,600 | 117,000 | 65 | 1,170 |
| 2012-12-07 | 115,800 | 116,900 | 115,500 | 116,500 | 41 | 1,165 |
| 2012-12-06 | 117,000 | 117,200 | 116,200 | 116,900 | 41 | 1,169 |
| 2012-12-05 | 117,000 | 117,000 | 116,000 | 117,000 | 38 | 1,170 |
| 2012-12-04 | 116,900 | 117,500 | 116,100 | 116,900 | 36 | 1,169 |
| 2012-12-03 | 117,500 | 117,500 | 116,200 | 116,200 | 17 | 1,162 |
| 2012-11-30 | 116,400 | 117,000 | 116,200 | 117,000 | 86 | 1,170 |
| 2012-11-29 | 116,300 | 116,300 | 115,600 | 116,200 | 87 | 1,162 |
| 2012-11-28 | 116,000 | 116,000 | 115,300 | 115,300 | 25 | 1,153 |
| 2012-11-27 | 115,300 | 115,600 | 113,200 | 115,600 | 99 | 1,156 |
| 2012-11-26 | 114,200 | 114,900 | 113,600 | 114,800 | 71 | 1,148 |
| 2012-11-22 | 112,700 | 114,200 | 112,700 | 114,200 | 52 | 1,142 |
| 2012-11-21 | 112,100 | 113,300 | 112,100 | 113,300 | 38 | 1,133 |
| 2012-11-20 | 112,000 | 113,000 | 112,000 | 112,900 | 31 | 1,129 |
| 2012-11-19 | 112,700 | 112,700 | 111,500 | 112,000 | 28 | 1,120 |
| 2012-11-16 | 113,000 | 113,000 | 112,500 | 112,800 | 25 | 1,128 |
| 2012-11-15 | 111,000 | 111,400 | 111,000 | 111,400 | 21 | 1,114 |
| 2012-11-14 | 112,300 | 112,300 | 111,000 | 111,000 | 16 | 1,110 |
| 2012-11-13 | 112,300 | 112,400 | 111,000 | 112,400 | 21 | 1,124 |
| 2012-11-12 | 110,800 | 112,300 | 110,000 | 111,900 | 28 | 1,119 |
| 2012-11-09 | 110,000 | 111,700 | 110,000 | 110,700 | 48 | 1,107 |
| 2012-11-08 | 110,000 | 117,300 | 108,300 | 110,000 | 171 | 1,100 |
| 2012-11-07 | 111,500 | 111,500 | 108,600 | 111,000 | 34 | 1,110 |
| 2012-11-06 | 110,400 | 111,000 | 110,400 | 111,000 | 9 | 1,110 |
| 2012-11-05 | 110,000 | 111,600 | 110,000 | 111,600 | 7 | 1,116 |
| 2012-11-02 | 111,200 | 111,800 | 109,200 | 110,000 | 34 | 1,100 |
| 2012-11-01 | 111,800 | 112,000 | 110,200 | 111,800 | 34 | 1,118 |
| 2012-10-31 | 111,000 | 112,000 | 109,200 | 112,000 | 40 | 1,120 |
| 2012-10-30 | 112,000 | 112,000 | 110,400 | 110,400 | 46 | 1,104 |
| 2012-10-29 | 111,000 | 112,000 | 110,400 | 110,400 | 51 | 1,104 |
| 2012-10-26 | 112,300 | 112,300 | 111,000 | 111,000 | 30 | 1,110 |
| 2012-10-25 | 113,500 | 113,500 | 112,000 | 112,300 | 144 | 1,123 |
| 2012-10-24 | 110,300 | 110,300 | 109,100 | 110,300 | 26 | 1,103 |
| 2012-10-23 | 110,000 | 110,700 | 108,000 | 110,000 | 71 | 1,100 |
| 2012-10-22 | 110,500 | 110,500 | 109,000 | 110,000 | 37 | 1,100 |
| 2012-10-19 | 109,800 | 112,000 | 109,000 | 110,900 | 90 | 1,109 |
| 2012-10-18 | 109,000 | 110,000 | 109,000 | 109,900 | 43 | 1,099 |
| 2012-10-17 | 108,000 | 109,800 | 108,000 | 108,600 | 67 | 1,086 |
| 2012-10-16 | 105,800 | 107,600 | 105,800 | 107,000 | 39 | 1,070 |
| 2012-10-15 | 105,500 | 106,400 | 105,500 | 106,000 | 39 | 1,060 |
| 2012-10-12 | 105,500 | 105,700 | 105,500 | 105,500 | 38 | 1,055 |
| 2012-10-11 | 105,200 | 106,900 | 105,200 | 106,200 | 28 | 1,062 |
| 2012-10-10 | 105,100 | 106,200 | 105,100 | 105,500 | 42 | 1,055 |
| 2012-10-09 | 105,400 | 105,400 | 105,000 | 105,200 | 12 | 1,052 |
| 2012-10-05 | 104,900 | 105,300 | 104,600 | 105,300 | 43 | 1,053 |
| 2012-10-04 | 104,500 | 105,000 | 104,500 | 104,600 | 23 | 1,046 |
| 2012-10-03 | 103,500 | 104,300 | 103,500 | 104,000 | 19 | 1,040 |
| 2012-10-02 | 103,600 | 104,000 | 103,500 | 103,900 | 27 | 1,039 |
| 2012-10-01 | 104,000 | 104,000 | 103,500 | 104,000 | 16 | 1,040 |
| 2012-09-28 | 104,300 | 104,500 | 103,600 | 104,000 | 19 | 1,040 |
| 2012-09-27 | 103,300 | 103,500 | 103,100 | 103,500 | 8 | 1,035 |
| 2012-09-26 | 103,100 | 103,300 | 103,100 | 103,300 | 15 | 1,033 |
| 2012-09-25 | 104,900 | 104,900 | 103,500 | 103,500 | 24 | 1,035 |
| 2012-09-24 | 103,000 | 104,900 | 102,800 | 104,900 | 22 | 1,049 |
| 2012-09-21 | 104,000 | 104,000 | 103,600 | 103,600 | 17 | 1,036 |
| 2012-09-20 | 104,000 | 104,000 | 103,800 | 104,000 | 5 | 1,040 |
| 2012-09-19 | 104,700 | 104,700 | 104,000 | 104,000 | 31 | 1,040 |
| 2012-09-18 | 103,600 | 104,900 | 102,600 | 104,800 | 21 | 1,048 |
| 2012-09-14 | 104,000 | 105,000 | 104,000 | 105,000 | 50 | 1,050 |
| 2012-09-13 | 102,500 | 102,500 | 102,000 | 102,500 | 4 | 1,025 |
| 2012-09-12 | 101,100 | 103,100 | 101,100 | 103,000 | 27 | 1,030 |
| 2012-09-11 | 102,100 | 102,100 | 101,100 | 101,100 | 5 | 1,011 |
| 2012-09-10 | 102,000 | 102,900 | 101,000 | 102,300 | 9 | 1,023 |
| 2012-09-07 | 102,400 | 102,400 | 102,000 | 102,000 | 4 | 1,020 |
| 2012-09-06 | 100,600 | 100,900 | 100,200 | 100,900 | 14 | 1,009 |
| 2012-09-05 | 103,000 | 103,000 | 100,000 | 100,600 | 97 | 1,006 |
| 2012-09-04 | 103,000 | 103,100 | 103,000 | 103,000 | 4 | 1,030 |
| 2012-09-03 | 103,900 | 103,900 | 102,800 | 102,800 | 14 | 1,028 |
| 2012-08-31 | 103,800 | 103,900 | 102,500 | 103,900 | 13 | 1,039 |
| 2012-08-30 | 103,300 | 104,000 | 103,000 | 104,000 | 21 | 1,040 |
| 2012-08-29 | 102,500 | 103,000 | 102,500 | 103,000 | 9 | 1,030 |
| 2012-08-28 | 103,200 | 103,200 | 102,500 | 102,500 | 23 | 1,025 |
| 2012-08-27 | 103,900 | 104,000 | 103,100 | 103,300 | 32 | 1,033 |
| 2012-08-24 | 102,800 | 103,000 | 102,300 | 102,400 | 23 | 1,024 |
| 2012-08-23 | 102,000 | 102,000 | 102,000 | 102,000 | 4 | 1,020 |
| 2012-08-22 | 102,600 | 103,400 | 102,000 | 102,000 | 26 | 1,020 |
| 2012-08-21 | 101,200 | 101,500 | 101,200 | 101,400 | 25 | 1,014 |
| 2012-08-20 | 103,200 | 103,200 | 102,000 | 102,000 | 23 | 1,020 |
| 2012-08-17 | 103,000 | 103,000 | 102,200 | 102,900 | 16 | 1,029 |
| 2012-08-16 | 103,000 | 103,000 | 102,500 | 103,000 | 15 | 1,030 |
| 2012-08-15 | 102,100 | 103,600 | 101,500 | 102,300 | 18 | 1,023 |
| 2012-08-14 | 101,300 | 104,200 | 101,100 | 104,200 | 48 | 1,042 |
| 2012-08-13 | 102,800 | 103,000 | 101,500 | 101,500 | 27 | 1,015 |
| 2012-08-10 | 101,500 | 102,500 | 101,200 | 101,500 | 33 | 1,015 |
| 2012-08-09 | 101,200 | 102,900 | 100,500 | 102,000 | 26 | 1,020 |
| 2012-08-08 | 99,800 | 106,000 | 99,800 | 102,000 | 148 | 1,020 |
| 2012-08-07 | 99,800 | 100,000 | 99,800 | 100,000 | 7 | 1,000 |
| 2012-08-06 | 100,100 | 100,100 | 99,800 | 99,800 | 5 | 998 |
| 2012-08-03 | 100,200 | 100,200 | 100,100 | 100,100 | 3 | 1,001 |
| 2012-08-02 | 100,700 | 101,000 | 100,100 | 100,600 | 26 | 1,006 |
| 2012-08-01 | 100,400 | 100,400 | 99,500 | 100,400 | 18 | 1,004 |
| 2012-07-31 | 100,200 | 100,800 | 100,200 | 100,400 | 31 | 1,004 |
| 2012-07-30 | 100,400 | 100,400 | 100,300 | 100,300 | 6 | 1,003 |
| 2012-07-27 | 99,700 | 101,800 | 99,700 | 100,300 | 66 | 1,003 |
| 2012-07-26 | 99,500 | 99,900 | 99,000 | 99,000 | 57 | 990 |
| 2012-07-25 | 101,000 | 101,000 | 99,500 | 100,000 | 30 | 1,000 |
| 2012-07-24 | 99,700 | 100,800 | 99,700 | 99,900 | 30 | 999 |
| 2012-07-23 | 99,900 | 100,500 | 99,600 | 100,000 | 13 | 1,000 |
| 2012-07-20 | 100,000 | 100,500 | 100,000 | 100,000 | 17 | 1,000 |
| 2012-07-19 | 100,500 | 100,500 | 100,000 | 100,000 | 2 | 1,000 |
| 2012-07-18 | 101,600 | 101,600 | 99,500 | 99,500 | 35 | 995 |
| 2012-07-17 | 102,000 | 102,000 | 101,200 | 101,600 | 37 | 1,016 |
| 2012-07-13 | 101,000 | 102,300 | 101,000 | 101,800 | 35 | 1,018 |
| 2012-07-12 | 101,700 | 101,700 | 101,000 | 101,000 | 21 | 1,010 |
| 2012-07-11 | 100,900 | 101,400 | 100,000 | 101,400 | 38 | 1,014 |
| 2012-07-10 | 100,500 | 100,500 | 99,300 | 99,600 | 23 | 996 |
| 2012-07-09 | 100,900 | 100,900 | 100,500 | 100,500 | 6 | 1,005 |
| 2012-07-06 | 99,200 | 101,800 | 99,000 | 100,000 | 84 | 1,000 |
| 2012-07-05 | 100,000 | 101,000 | 99,000 | 99,200 | 166 | 992 |
| 2012-07-04 | 100,200 | 100,200 | 100,000 | 100,000 | 16 | 1,000 |
| 2012-07-03 | 101,000 | 102,000 | 99,800 | 99,800 | 40 | 998 |
| 2012-07-02 | 101,600 | 101,600 | 100,800 | 100,800 | 26 | 1,008 |
| 2012-06-29 | 101,300 | 101,600 | 101,100 | 101,600 | 8 | 1,016 |
| 2012-06-28 | 101,500 | 101,500 | 100,600 | 101,300 | 25 | 1,013 |
| 2012-06-27 | 102,000 | 102,000 | 100,600 | 100,800 | 17 | 1,008 |
| 2012-06-26 | 102,000 | 102,800 | 101,500 | 102,800 | 39 | 1,028 |
| 2012-06-25 | 102,300 | 102,900 | 101,800 | 102,800 | 124 | 1,028 |
| 2012-06-22 | 101,200 | 101,800 | 101,100 | 101,800 | 30 | 1,018 |
| 2012-06-21 | 101,100 | 101,900 | 101,100 | 101,500 | 61 | 1,015 |
| 2012-06-20 | 100,100 | 101,800 | 100,100 | 101,200 | 24 | 1,012 |
| 2012-06-19 | 99,800 | 100,800 | 99,800 | 100,000 | 38 | 1,000 |
| 2012-06-18 | 100,200 | 100,500 | 99,700 | 99,700 | 46 | 997 |
| 2012-06-15 | 99,700 | 100,200 | 99,500 | 99,500 | 41 | 995 |
| 2012-06-14 | 99,900 | 100,000 | 99,500 | 99,600 | 45 | 996 |
| 2012-06-13 | 101,000 | 101,000 | 100,000 | 100,300 | 28 | 1,003 |
| 2012-06-12 | 101,900 | 101,900 | 100,700 | 101,000 | 39 | 1,010 |
| 2012-06-11 | 101,000 | 101,000 | 99,500 | 100,000 | 21 | 1,000 |
| 2012-06-08 | 101,000 | 101,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2012-06-07 | 100,300 | 101,000 | 100,000 | 100,200 | 63 | 1,002 |
| 2012-06-06 | 99,400 | 99,700 | 99,000 | 99,700 | 30 | 997 |
| 2012-06-05 | 97,500 | 99,400 | 97,500 | 98,700 | 12 | 987 |
| 2012-06-04 | 99,000 | 99,900 | 97,100 | 97,100 | 155 | 971 |
| 2012-06-01 | 100,200 | 100,500 | 100,100 | 100,200 | 50 | 1,002 |
| 2012-05-31 | 100,800 | 100,800 | 100,000 | 100,200 | 51 | 1,002 |
| 2012-05-30 | 100,800 | 101,000 | 100,000 | 100,200 | 37 | 1,002 |
| 2012-05-29 | 100,800 | 101,800 | 100,100 | 100,900 | 52 | 1,009 |
| 2012-05-28 | 102,200 | 102,300 | 102,100 | 102,300 | 5 | 1,023 |
| 2012-05-25 | 102,000 | 102,200 | 102,000 | 102,200 | 18 | 1,022 |
| 2012-05-24 | 101,500 | 101,600 | 99,800 | 100,500 | 66 | 1,005 |
| 2012-05-23 | 102,000 | 102,800 | 101,900 | 102,000 | 14 | 1,020 |
| 2012-05-22 | 101,000 | 101,900 | 101,000 | 101,900 | 26 | 1,019 |
| 2012-05-21 | 101,600 | 102,000 | 100,600 | 101,300 | 54 | 1,013 |
| 2012-05-18 | 103,000 | 104,100 | 102,200 | 102,500 | 60 | 1,025 |
| 2012-05-17 | 103,600 | 104,600 | 103,100 | 104,300 | 42 | 1,043 |
| 2012-05-16 | 108,300 | 108,300 | 100,300 | 104,300 | 78 | 1,043 |
| 2012-05-15 | 105,700 | 108,700 | 105,600 | 106,200 | 135 | 1,062 |
| 2012-05-14 | 110,600 | 110,600 | 109,000 | 110,000 | 26 | 1,100 |
| 2012-05-11 | 109,500 | 111,000 | 109,500 | 110,900 | 76 | 1,109 |
| 2012-05-10 | 110,000 | 110,000 | 109,500 | 110,000 | 11 | 1,100 |
| 2012-05-09 | 110,500 | 110,800 | 110,000 | 110,800 | 22 | 1,108 |
| 2012-05-08 | 110,000 | 110,900 | 110,000 | 110,500 | 7 | 1,105 |
| 2012-05-07 | 110,000 | 110,000 | 107,800 | 110,000 | 65 | 1,100 |
| 2012-05-02 | 110,000 | 110,300 | 110,000 | 110,000 | 31 | 1,100 |
| 2012-05-01 | 110,100 | 110,100 | 110,000 | 110,000 | 20 | 1,100 |
| 2012-04-27 | 110,300 | 110,400 | 110,100 | 110,100 | 11 | 1,101 |
| 2012-04-26 | 111,200 | 111,500 | 110,200 | 110,300 | 21 | 1,103 |
| 2012-04-25 | 114,000 | 114,000 | 111,400 | 112,700 | 66 | 1,127 |
| 2012-04-24 | 110,100 | 111,000 | 109,600 | 110,800 | 64 | 1,108 |
| 2012-04-23 | 110,100 | 111,000 | 110,100 | 110,400 | 19 | 1,104 |
| 2012-04-20 | 109,000 | 110,700 | 109,000 | 110,700 | 49 | 1,107 |
| 2012-04-19 | 110,100 | 111,100 | 110,000 | 110,300 | 59 | 1,103 |
| 2012-04-18 | 110,200 | 111,000 | 110,000 | 110,100 | 23 | 1,101 |
| 2012-04-17 | 108,900 | 109,500 | 108,500 | 109,500 | 20 | 1,095 |
| 2012-04-16 | 108,000 | 108,800 | 108,000 | 108,800 | 6 | 1,088 |
| 2012-04-13 | 108,000 | 108,400 | 107,800 | 108,400 | 11 | 1,084 |
| 2012-04-12 | 106,500 | 108,000 | 106,500 | 107,700 | 64 | 1,077 |
| 2012-04-11 | 111,000 | 111,100 | 105,200 | 107,900 | 131 | 1,079 |
| 2012-04-10 | 111,200 | 111,900 | 111,100 | 111,100 | 23 | 1,111 |
| 2012-04-09 | 111,700 | 111,800 | 111,100 | 111,700 | 22 | 1,117 |
| 2012-04-06 | 112,900 | 112,900 | 111,500 | 112,200 | 55 | 1,122 |
| 2012-04-05 | 112,700 | 113,300 | 112,100 | 113,200 | 32 | 1,132 |
| 2012-04-04 | 112,700 | 112,900 | 112,000 | 112,900 | 49 | 1,129 |
| 2012-04-03 | 112,300 | 112,700 | 112,100 | 112,700 | 17 | 1,127 |
| 2012-04-02 | 112,500 | 112,600 | 112,100 | 112,100 | 50 | 1,121 |
| 2012-03-30 | 112,600 | 113,500 | 112,300 | 112,500 | 88 | 1,125 |
| 2012-03-29 | 112,700 | 113,000 | 112,300 | 112,900 | 18 | 1,129 |
| 2012-03-28 | 112,300 | 113,700 | 112,300 | 113,000 | 21 | 1,130 |
| 2012-03-27 | 112,700 | 113,900 | 112,100 | 112,300 | 41 | 1,123 |
| 2012-03-26 | 113,100 | 113,600 | 111,800 | 112,700 | 54 | 1,127 |
| 2012-03-23 | 112,500 | 113,400 | 112,500 | 113,100 | 53 | 1,131 |
| 2012-03-22 | 112,500 | 112,500 | 112,100 | 112,200 | 13 | 1,122 |
| 2012-03-21 | 112,300 | 113,000 | 112,100 | 112,100 | 30 | 1,121 |
| 2012-03-19 | 112,300 | 113,100 | 112,000 | 112,300 | 53 | 1,123 |
| 2012-03-16 | 112,300 | 113,300 | 112,300 | 112,300 | 45 | 1,123 |
| 2012-03-15 | 113,000 | 113,100 | 112,800 | 112,900 | 20 | 1,129 |
| 2012-03-14 | 113,000 | 113,800 | 113,000 | 113,000 | 27 | 1,130 |
| 2012-03-13 | 112,700 | 112,900 | 112,000 | 112,600 | 61 | 1,126 |
| 2012-03-12 | 114,400 | 114,400 | 113,000 | 113,000 | 50 | 1,130 |
| 2012-03-09 | 113,200 | 114,400 | 113,200 | 113,300 | 63 | 1,133 |
| 2012-03-08 | 114,400 | 114,400 | 112,700 | 113,200 | 88 | 1,132 |
| 2012-03-07 | 115,000 | 115,000 | 113,600 | 114,300 | 41 | 1,143 |
| 2012-03-06 | 116,400 | 116,400 | 115,200 | 115,200 | 55 | 1,152 |
| 2012-03-05 | 117,000 | 117,800 | 115,000 | 116,400 | 44 | 1,164 |
| 2012-03-02 | 115,800 | 115,800 | 114,800 | 114,800 | 18 | 1,148 |
| 2012-03-01 | 114,500 | 119,300 | 113,100 | 114,200 | 276 | 1,142 |
| 2012-02-29 | 115,500 | 118,000 | 114,600 | 114,600 | 103 | 1,146 |
| 2012-02-28 | 115,900 | 115,900 | 114,200 | 115,500 | 32 | 1,155 |
| 2012-02-27 | 120,000 | 120,000 | 114,100 | 115,900 | 132 | 1,159 |
| 2012-02-24 | 115,500 | 120,300 | 114,000 | 119,800 | 271 | 1,198 |
| 2012-02-23 | 112,000 | 114,200 | 112,000 | 113,500 | 145 | 1,135 |
| 2012-02-22 | 111,800 | 112,100 | 110,700 | 112,100 | 97 | 1,121 |
| 2012-02-21 | 111,000 | 111,900 | 110,500 | 111,500 | 26 | 1,115 |
| 2012-02-20 | 112,600 | 112,600 | 110,200 | 111,400 | 120 | 1,114 |
| 2012-02-17 | 113,500 | 113,500 | 112,600 | 112,600 | 16 | 1,126 |
| 2012-02-16 | 114,000 | 114,000 | 113,000 | 113,500 | 43 | 1,135 |
| 2012-02-15 | 113,000 | 114,500 | 112,800 | 114,400 | 120 | 1,144 |
| 2012-02-14 | 115,500 | 115,800 | 111,200 | 114,100 | 131 | 1,141 |
| 2012-02-13 | 113,700 | 114,700 | 113,600 | 113,900 | 55 | 1,139 |
| 2012-02-10 | 114,400 | 114,400 | 113,000 | 113,400 | 16 | 1,134 |
| 2012-02-09 | 113,600 | 113,600 | 112,200 | 113,000 | 36 | 1,130 |
| 2012-02-08 | 111,500 | 113,200 | 111,200 | 113,000 | 67 | 1,130 |
| 2012-02-07 | 111,500 | 112,400 | 111,100 | 111,600 | 22 | 1,116 |
| 2012-02-06 | 111,000 | 112,000 | 110,600 | 111,500 | 24 | 1,115 |
| 2012-02-03 | 112,200 | 112,300 | 110,800 | 110,800 | 64 | 1,108 |
| 2012-02-02 | 112,000 | 114,400 | 112,000 | 114,000 | 44 | 1,140 |
| 2012-02-01 | 115,000 | 115,000 | 113,000 | 113,000 | 27 | 1,130 |
| 2012-01-31 | 114,400 | 116,200 | 113,700 | 114,800 | 28 | 1,148 |
| 2012-01-30 | 116,000 | 116,500 | 115,000 | 115,500 | 70 | 1,155 |
| 2012-01-27 | 115,500 | 117,600 | 115,000 | 117,600 | 64 | 1,176 |
| 2012-01-26 | 116,900 | 117,300 | 114,200 | 117,000 | 130 | 1,170 |
| 2012-01-25 | 111,000 | 120,500 | 111,000 | 118,000 | 542 | 1,180 |
| 2012-01-24 | 110,600 | 110,600 | 109,100 | 109,800 | 60 | 1,098 |
| 2012-01-23 | 110,500 | 111,100 | 109,600 | 110,500 | 66 | 1,105 |
| 2012-01-20 | 110,000 | 110,500 | 110,000 | 110,500 | 123 | 1,105 |
| 2012-01-19 | 109,100 | 109,800 | 109,000 | 109,800 | 83 | 1,098 |
| 2012-01-18 | 110,000 | 111,800 | 107,100 | 107,300 | 183 | 1,073 |
| 2012-01-17 | 106,000 | 111,000 | 106,000 | 109,500 | 270 | 1,095 |
| 2012-01-16 | 103,000 | 105,300 | 103,000 | 105,200 | 141 | 1,052 |
| 2012-01-13 | 101,500 | 103,300 | 101,000 | 103,300 | 69 | 1,033 |
| 2012-01-12 | 101,500 | 101,900 | 101,000 | 101,900 | 55 | 1,019 |
| 2012-01-11 | 101,100 | 101,500 | 100,500 | 101,300 | 74 | 1,013 |
| 2012-01-10 | 101,400 | 102,300 | 100,500 | 101,100 | 70 | 1,011 |
| 2012-01-06 | 100,700 | 101,500 | 100,300 | 101,400 | 20 | 1,014 |
| 2012-01-05 | 101,300 | 101,300 | 100,400 | 101,000 | 41 | 1,010 |
| 2012-01-04 | 101,800 | 101,800 | 100,200 | 101,600 | 35 | 1,016 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
