2327 日鉄ソリューションズ(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 | 1,545 | 1,552 | 1,530 | 1,533 | 121,800 | 383.25 |
| 2012-12-27 | 1,556 | 1,558 | 1,544 | 1,548 | 87,400 | 387 |
| 2012-12-26 | 1,564 | 1,564 | 1,540 | 1,554 | 43,300 | 388.50 |
| 2012-12-25 | 1,564 | 1,569 | 1,531 | 1,536 | 72,100 | 384 |
| 2012-12-21 | 1,577 | 1,584 | 1,553 | 1,559 | 99,300 | 389.75 |
| 2012-12-20 | 1,564 | 1,572 | 1,553 | 1,563 | 106,800 | 390.75 |
| 2012-12-19 | 1,560 | 1,576 | 1,554 | 1,571 | 109,900 | 392.75 |
| 2012-12-18 | 1,539 | 1,560 | 1,539 | 1,555 | 61,700 | 388.75 |
| 2012-12-17 | 1,547 | 1,549 | 1,530 | 1,539 | 100,900 | 384.75 |
| 2012-12-14 | 1,537 | 1,549 | 1,525 | 1,527 | 170,300 | 381.75 |
| 2012-12-13 | 1,569 | 1,569 | 1,550 | 1,551 | 97,500 | 387.75 |
| 2012-12-12 | 1,558 | 1,570 | 1,546 | 1,561 | 129,900 | 390.25 |
| 2012-12-11 | 1,536 | 1,554 | 1,526 | 1,545 | 98,700 | 386.25 |
| 2012-12-10 | 1,558 | 1,560 | 1,534 | 1,545 | 111,300 | 386.25 |
| 2012-12-07 | 1,545 | 1,564 | 1,529 | 1,553 | 82,400 | 388.25 |
| 2012-12-06 | 1,569 | 1,574 | 1,540 | 1,548 | 114,600 | 387 |
| 2012-12-05 | 1,535 | 1,574 | 1,534 | 1,568 | 119,100 | 392 |
| 2012-12-04 | 1,541 | 1,574 | 1,527 | 1,547 | 133,600 | 386.75 |
| 2012-12-03 | 1,551 | 1,568 | 1,551 | 1,555 | 32,000 | 388.75 |
| 2012-11-30 | 1,561 | 1,565 | 1,550 | 1,553 | 47,300 | 388.25 |
| 2012-11-29 | 1,544 | 1,576 | 1,544 | 1,555 | 68,200 | 388.75 |
| 2012-11-28 | 1,530 | 1,546 | 1,530 | 1,540 | 88,100 | 385 |
| 2012-11-27 | 1,535 | 1,557 | 1,531 | 1,541 | 230,900 | 385.25 |
| 2012-11-26 | 1,589 | 1,590 | 1,534 | 1,545 | 142,300 | 386.25 |
| 2012-11-22 | 1,579 | 1,613 | 1,570 | 1,588 | 195,800 | 397 |
| 2012-11-21 | 1,556 | 1,575 | 1,545 | 1,567 | 142,500 | 391.75 |
| 2012-11-20 | 1,575 | 1,580 | 1,545 | 1,556 | 65,100 | 389 |
| 2012-11-19 | 1,522 | 1,551 | 1,520 | 1,548 | 98,000 | 387 |
| 2012-11-16 | 1,515 | 1,533 | 1,505 | 1,516 | 139,600 | 379 |
| 2012-11-15 | 1,501 | 1,527 | 1,497 | 1,511 | 135,300 | 377.75 |
| 2012-11-14 | 1,505 | 1,520 | 1,500 | 1,506 | 102,100 | 376.50 |
| 2012-11-13 | 1,536 | 1,536 | 1,506 | 1,523 | 57,100 | 380.75 |
| 2012-11-12 | 1,565 | 1,576 | 1,532 | 1,536 | 75,300 | 384 |
| 2012-11-09 | 1,545 | 1,578 | 1,545 | 1,562 | 79,700 | 390.50 |
| 2012-11-08 | 1,592 | 1,592 | 1,550 | 1,557 | 85,800 | 389.25 |
| 2012-11-07 | 1,581 | 1,593 | 1,555 | 1,587 | 138,500 | 396.75 |
| 2012-11-06 | 1,606 | 1,611 | 1,571 | 1,580 | 95,600 | 395 |
| 2012-11-05 | 1,598 | 1,618 | 1,584 | 1,608 | 61,000 | 402 |
| 2012-11-02 | 1,611 | 1,630 | 1,605 | 1,620 | 79,000 | 405 |
| 2012-11-01 | 1,605 | 1,609 | 1,576 | 1,602 | 157,900 | 400.50 |
| 2012-10-31 | 1,576 | 1,625 | 1,576 | 1,616 | 111,800 | 404 |
| 2012-10-30 | 1,602 | 1,630 | 1,563 | 1,563 | 175,100 | 390.75 |
| 2012-10-29 | 1,635 | 1,640 | 1,594 | 1,604 | 120,600 | 401 |
| 2012-10-26 | 1,615 | 1,632 | 1,587 | 1,601 | 88,200 | 400.25 |
| 2012-10-25 | 1,566 | 1,609 | 1,565 | 1,603 | 92,700 | 400.75 |
| 2012-10-24 | 1,612 | 1,612 | 1,565 | 1,565 | 106,700 | 391.25 |
| 2012-10-23 | 1,602 | 1,630 | 1,599 | 1,611 | 59,000 | 402.75 |
| 2012-10-22 | 1,558 | 1,638 | 1,558 | 1,603 | 122,100 | 400.75 |
| 2012-10-19 | 1,567 | 1,567 | 1,547 | 1,554 | 78,600 | 388.50 |
| 2012-10-18 | 1,574 | 1,582 | 1,548 | 1,556 | 93,000 | 389 |
| 2012-10-17 | 1,571 | 1,585 | 1,559 | 1,576 | 69,800 | 394 |
| 2012-10-16 | 1,532 | 1,559 | 1,528 | 1,550 | 77,800 | 387.50 |
| 2012-10-15 | 1,543 | 1,560 | 1,536 | 1,542 | 125,200 | 385.50 |
| 2012-10-12 | 1,561 | 1,583 | 1,501 | 1,553 | 80,000 | 388.25 |
| 2012-10-11 | 1,551 | 1,582 | 1,537 | 1,552 | 95,600 | 388 |
| 2012-10-10 | 1,601 | 1,604 | 1,569 | 1,577 | 58,200 | 394.25 |
| 2012-10-09 | 1,631 | 1,641 | 1,600 | 1,630 | 110,400 | 407.50 |
| 2012-10-05 | 1,637 | 1,665 | 1,630 | 1,643 | 63,600 | 410.75 |
| 2012-10-04 | 1,622 | 1,641 | 1,620 | 1,629 | 51,600 | 407.25 |
| 2012-10-03 | 1,619 | 1,643 | 1,611 | 1,622 | 54,700 | 405.50 |
| 2012-10-02 | 1,594 | 1,633 | 1,590 | 1,618 | 64,700 | 404.50 |
| 2012-10-01 | 1,643 | 1,646 | 1,624 | 1,634 | 59,200 | 408.50 |
| 2012-09-28 | 1,670 | 1,670 | 1,634 | 1,651 | 82,200 | 412.75 |
| 2012-09-27 | 1,637 | 1,680 | 1,635 | 1,666 | 91,700 | 416.50 |
| 2012-09-26 | 1,648 | 1,655 | 1,615 | 1,637 | 66,500 | 409.25 |
| 2012-09-25 | 1,627 | 1,649 | 1,621 | 1,646 | 89,300 | 411.50 |
| 2012-09-24 | 1,611 | 1,635 | 1,611 | 1,633 | 49,000 | 408.25 |
| 2012-09-21 | 1,608 | 1,629 | 1,606 | 1,618 | 48,100 | 404.50 |
| 2012-09-20 | 1,604 | 1,618 | 1,598 | 1,608 | 60,000 | 402 |
| 2012-09-19 | 1,600 | 1,635 | 1,594 | 1,621 | 73,700 | 405.25 |
| 2012-09-18 | 1,615 | 1,627 | 1,605 | 1,612 | 42,600 | 403 |
| 2012-09-14 | 1,650 | 1,660 | 1,609 | 1,617 | 116,700 | 404.25 |
| 2012-09-13 | 1,619 | 1,655 | 1,607 | 1,638 | 113,500 | 409.50 |
| 2012-09-12 | 1,613 | 1,632 | 1,599 | 1,611 | 262,000 | 402.75 |
| 2012-09-11 | 1,612 | 1,627 | 1,595 | 1,611 | 215,500 | 402.75 |
| 2012-09-10 | 1,600 | 1,647 | 1,588 | 1,637 | 278,900 | 409.25 |
| 2012-09-07 | 1,563 | 1,600 | 1,544 | 1,598 | 193,500 | 399.50 |
| 2012-09-06 | 1,553 | 1,580 | 1,532 | 1,541 | 146,100 | 385.25 |
| 2012-09-05 | 1,540 | 1,556 | 1,522 | 1,553 | 123,600 | 388.25 |
| 2012-09-04 | 1,537 | 1,553 | 1,510 | 1,541 | 102,900 | 385.25 |
| 2012-09-03 | 1,532 | 1,565 | 1,531 | 1,538 | 104,100 | 384.50 |
| 2012-08-31 | 1,529 | 1,551 | 1,517 | 1,521 | 100,000 | 380.25 |
| 2012-08-30 | 1,550 | 1,598 | 1,539 | 1,552 | 304,300 | 388 |
| 2012-08-29 | 1,517 | 1,544 | 1,514 | 1,543 | 70,600 | 385.75 |
| 2012-08-28 | 1,527 | 1,537 | 1,503 | 1,517 | 139,400 | 379.25 |
| 2012-08-27 | 1,540 | 1,542 | 1,518 | 1,525 | 112,800 | 381.25 |
| 2012-08-24 | 1,513 | 1,529 | 1,507 | 1,524 | 145,500 | 381 |
| 2012-08-23 | 1,536 | 1,540 | 1,509 | 1,536 | 116,000 | 384 |
| 2012-08-22 | 1,530 | 1,550 | 1,513 | 1,535 | 189,800 | 383.75 |
| 2012-08-21 | 1,514 | 1,545 | 1,486 | 1,525 | 176,300 | 381.25 |
| 2012-08-20 | 1,462 | 1,509 | 1,450 | 1,492 | 214,200 | 373 |
| 2012-08-17 | 1,464 | 1,481 | 1,452 | 1,466 | 102,700 | 366.50 |
| 2012-08-16 | 1,411 | 1,473 | 1,411 | 1,463 | 210,700 | 365.75 |
| 2012-08-15 | 1,471 | 1,471 | 1,377 | 1,408 | 493,000 | 352 |
| 2012-08-14 | 1,500 | 1,516 | 1,452 | 1,470 | 207,100 | 367.50 |
| 2012-08-13 | 1,476 | 1,506 | 1,476 | 1,499 | 63,900 | 374.75 |
| 2012-08-10 | 1,525 | 1,525 | 1,479 | 1,487 | 114,100 | 371.75 |
| 2012-08-09 | 1,525 | 1,555 | 1,525 | 1,540 | 79,100 | 385 |
| 2012-08-08 | 1,530 | 1,573 | 1,517 | 1,535 | 135,300 | 383.75 |
| 2012-08-07 | 1,546 | 1,556 | 1,531 | 1,542 | 48,100 | 385.50 |
| 2012-08-06 | 1,537 | 1,557 | 1,536 | 1,552 | 59,800 | 388 |
| 2012-08-03 | 1,527 | 1,528 | 1,501 | 1,525 | 51,500 | 381.25 |
| 2012-08-02 | 1,539 | 1,549 | 1,521 | 1,545 | 71,500 | 386.25 |
| 2012-08-01 | 1,525 | 1,538 | 1,511 | 1,530 | 153,400 | 382.50 |
| 2012-07-31 | 1,485 | 1,555 | 1,483 | 1,525 | 255,600 | 381.25 |
| 2012-07-30 | 1,409 | 1,550 | 1,374 | 1,503 | 524,500 | 375.75 |
| 2012-07-27 | 1,393 | 1,399 | 1,380 | 1,394 | 140,800 | 348.50 |
| 2012-07-26 | 1,385 | 1,394 | 1,358 | 1,392 | 182,500 | 348 |
| 2012-07-25 | 1,377 | 1,383 | 1,352 | 1,364 | 128,000 | 341 |
| 2012-07-24 | 1,387 | 1,400 | 1,347 | 1,376 | 186,900 | 344 |
| 2012-07-23 | 1,377 | 1,416 | 1,372 | 1,395 | 236,600 | 348.75 |
| 2012-07-20 | 1,381 | 1,389 | 1,356 | 1,361 | 197,600 | 340.25 |
| 2012-07-19 | 1,360 | 1,379 | 1,353 | 1,365 | 131,800 | 341.25 |
| 2012-07-18 | 1,371 | 1,375 | 1,350 | 1,356 | 105,100 | 339 |
| 2012-07-17 | 1,395 | 1,395 | 1,354 | 1,357 | 124,800 | 339.25 |
| 2012-07-13 | 1,356 | 1,382 | 1,349 | 1,370 | 148,700 | 342.50 |
| 2012-07-12 | 1,351 | 1,370 | 1,346 | 1,355 | 182,200 | 338.75 |
| 2012-07-11 | 1,340 | 1,365 | 1,336 | 1,360 | 171,900 | 340 |
| 2012-07-10 | 1,376 | 1,387 | 1,343 | 1,346 | 148,400 | 336.50 |
| 2012-07-09 | 1,370 | 1,381 | 1,356 | 1,375 | 103,900 | 343.75 |
| 2012-07-06 | 1,406 | 1,412 | 1,358 | 1,371 | 282,000 | 342.75 |
| 2012-07-05 | 1,425 | 1,429 | 1,394 | 1,405 | 232,000 | 351.25 |
| 2012-07-04 | 1,455 | 1,456 | 1,426 | 1,433 | 97,200 | 358.25 |
| 2012-07-03 | 1,405 | 1,447 | 1,400 | 1,425 | 250,400 | 356.25 |
| 2012-07-02 | 1,388 | 1,396 | 1,367 | 1,381 | 169,700 | 345.25 |
| 2012-06-29 | 1,331 | 1,360 | 1,324 | 1,358 | 370,800 | 339.50 |
| 2012-06-28 | 1,399 | 1,399 | 1,328 | 1,336 | 526,700 | 334 |
| 2012-06-27 | 1,392 | 1,395 | 1,367 | 1,379 | 290,400 | 344.75 |
| 2012-06-26 | 1,415 | 1,415 | 1,369 | 1,382 | 95,700 | 345.50 |
| 2012-06-25 | 1,409 | 1,420 | 1,402 | 1,415 | 51,300 | 353.75 |
| 2012-06-22 | 1,422 | 1,422 | 1,400 | 1,400 | 41,800 | 350 |
| 2012-06-21 | 1,420 | 1,427 | 1,408 | 1,422 | 58,400 | 355.50 |
| 2012-06-20 | 1,390 | 1,410 | 1,390 | 1,409 | 71,900 | 352.25 |
| 2012-06-19 | 1,350 | 1,384 | 1,350 | 1,378 | 53,500 | 344.50 |
| 2012-06-18 | 1,382 | 1,382 | 1,346 | 1,348 | 132,900 | 337 |
| 2012-06-15 | 1,357 | 1,368 | 1,355 | 1,355 | 53,900 | 338.75 |
| 2012-06-14 | 1,350 | 1,376 | 1,345 | 1,350 | 67,600 | 337.50 |
| 2012-06-13 | 1,371 | 1,379 | 1,362 | 1,365 | 34,900 | 341.25 |
| 2012-06-12 | 1,352 | 1,374 | 1,347 | 1,365 | 64,800 | 341.25 |
| 2012-06-11 | 1,384 | 1,387 | 1,369 | 1,376 | 76,300 | 344 |
| 2012-06-08 | 1,392 | 1,396 | 1,342 | 1,354 | 222,800 | 338.50 |
| 2012-06-07 | 1,409 | 1,423 | 1,401 | 1,409 | 59,300 | 352.25 |
| 2012-06-06 | 1,392 | 1,407 | 1,386 | 1,399 | 119,100 | 349.75 |
| 2012-06-05 | 1,377 | 1,399 | 1,377 | 1,398 | 77,900 | 349.50 |
| 2012-06-04 | 1,388 | 1,409 | 1,385 | 1,396 | 69,500 | 349 |
| 2012-06-01 | 1,405 | 1,415 | 1,398 | 1,411 | 107,600 | 352.75 |
| 2012-05-31 | 1,400 | 1,428 | 1,400 | 1,422 | 62,700 | 355.50 |
| 2012-05-30 | 1,398 | 1,417 | 1,395 | 1,412 | 156,400 | 353 |
| 2012-05-29 | 1,399 | 1,409 | 1,390 | 1,402 | 107,200 | 350.50 |
| 2012-05-28 | 1,410 | 1,415 | 1,397 | 1,412 | 81,700 | 353 |
| 2012-05-25 | 1,422 | 1,428 | 1,401 | 1,411 | 75,300 | 352.75 |
| 2012-05-24 | 1,430 | 1,439 | 1,410 | 1,421 | 120,100 | 355.25 |
| 2012-05-23 | 1,456 | 1,460 | 1,419 | 1,427 | 189,200 | 356.75 |
| 2012-05-22 | 1,498 | 1,498 | 1,453 | 1,467 | 171,100 | 366.75 |
| 2012-05-21 | 1,515 | 1,515 | 1,477 | 1,488 | 97,400 | 372 |
| 2012-05-18 | 1,507 | 1,509 | 1,470 | 1,485 | 139,800 | 371.25 |
| 2012-05-17 | 1,530 | 1,538 | 1,520 | 1,529 | 162,900 | 382.25 |
| 2012-05-16 | 1,567 | 1,567 | 1,528 | 1,536 | 168,300 | 384 |
| 2012-05-15 | 1,599 | 1,599 | 1,546 | 1,580 | 205,600 | 395 |
| 2012-05-14 | 1,585 | 1,612 | 1,585 | 1,601 | 382,700 | 400.25 |
| 2012-05-11 | 1,540 | 1,585 | 1,539 | 1,569 | 278,600 | 392.25 |
| 2012-05-10 | 1,513 | 1,550 | 1,493 | 1,534 | 181,300 | 383.50 |
| 2012-05-09 | 1,552 | 1,552 | 1,500 | 1,503 | 297,500 | 375.75 |
| 2012-05-08 | 1,563 | 1,567 | 1,536 | 1,553 | 233,800 | 388.25 |
| 2012-05-07 | 1,554 | 1,565 | 1,537 | 1,550 | 234,700 | 387.50 |
| 2012-05-02 | 1,570 | 1,571 | 1,533 | 1,570 | 193,500 | 392.50 |
| 2012-05-01 | 1,557 | 1,573 | 1,538 | 1,565 | 262,000 | 391.25 |
| 2012-04-27 | 1,550 | 1,567 | 1,515 | 1,561 | 413,800 | 390.25 |
| 2012-04-26 | 1,545 | 1,548 | 1,516 | 1,541 | 335,700 | 385.25 |
| 2012-04-25 | 1,499 | 1,504 | 1,480 | 1,498 | 134,000 | 374.50 |
| 2012-04-24 | 1,495 | 1,500 | 1,478 | 1,486 | 137,100 | 371.50 |
| 2012-04-23 | 1,488 | 1,506 | 1,488 | 1,498 | 268,900 | 374.50 |
| 2012-04-20 | 1,480 | 1,492 | 1,472 | 1,478 | 260,300 | 369.50 |
| 2012-04-19 | 1,514 | 1,520 | 1,503 | 1,512 | 87,600 | 378 |
| 2012-04-18 | 1,537 | 1,537 | 1,503 | 1,528 | 186,700 | 382 |
| 2012-04-17 | 1,512 | 1,538 | 1,508 | 1,523 | 214,600 | 380.75 |
| 2012-04-16 | 1,500 | 1,517 | 1,486 | 1,506 | 170,100 | 376.50 |
| 2012-04-13 | 1,492 | 1,500 | 1,489 | 1,499 | 204,000 | 374.75 |
| 2012-04-12 | 1,455 | 1,493 | 1,455 | 1,484 | 175,700 | 371 |
| 2012-04-11 | 1,479 | 1,485 | 1,449 | 1,454 | 346,700 | 363.50 |
| 2012-04-10 | 1,481 | 1,498 | 1,479 | 1,487 | 130,800 | 371.75 |
| 2012-04-09 | 1,490 | 1,496 | 1,482 | 1,490 | 147,500 | 372.50 |
| 2012-04-06 | 1,476 | 1,494 | 1,471 | 1,491 | 139,400 | 372.75 |
| 2012-04-05 | 1,491 | 1,491 | 1,466 | 1,476 | 199,700 | 369 |
| 2012-04-04 | 1,495 | 1,507 | 1,442 | 1,479 | 471,100 | 369.75 |
| 2012-04-03 | 1,540 | 1,540 | 1,495 | 1,500 | 387,500 | 375 |
| 2012-04-02 | 1,577 | 1,578 | 1,531 | 1,541 | 408,000 | 385.25 |
| 2012-03-30 | 1,590 | 1,607 | 1,570 | 1,594 | 219,600 | 398.50 |
| 2012-03-29 | 1,596 | 1,617 | 1,595 | 1,602 | 99,500 | 400.50 |
| 2012-03-28 | 1,600 | 1,614 | 1,595 | 1,606 | 55,100 | 401.50 |
| 2012-03-27 | 1,600 | 1,621 | 1,600 | 1,618 | 96,400 | 404.50 |
| 2012-03-26 | 1,628 | 1,634 | 1,601 | 1,604 | 93,900 | 401 |
| 2012-03-23 | 1,600 | 1,622 | 1,582 | 1,614 | 158,100 | 403.50 |
| 2012-03-22 | 1,618 | 1,618 | 1,598 | 1,608 | 97,600 | 402 |
| 2012-03-21 | 1,609 | 1,613 | 1,591 | 1,591 | 139,300 | 397.75 |
| 2012-03-19 | 1,605 | 1,616 | 1,594 | 1,601 | 107,600 | 400.25 |
| 2012-03-16 | 1,617 | 1,622 | 1,591 | 1,600 | 140,100 | 400 |
| 2012-03-15 | 1,630 | 1,640 | 1,610 | 1,613 | 93,600 | 403.25 |
| 2012-03-14 | 1,659 | 1,659 | 1,629 | 1,630 | 65,400 | 407.50 |
| 2012-03-13 | 1,635 | 1,660 | 1,625 | 1,626 | 125,400 | 406.50 |
| 2012-03-12 | 1,597 | 1,663 | 1,585 | 1,635 | 276,000 | 408.75 |
| 2012-03-09 | 1,585 | 1,590 | 1,566 | 1,570 | 194,900 | 392.50 |
| 2012-03-08 | 1,581 | 1,584 | 1,566 | 1,578 | 44,200 | 394.50 |
| 2012-03-07 | 1,560 | 1,573 | 1,558 | 1,567 | 49,200 | 391.75 |
| 2012-03-06 | 1,591 | 1,594 | 1,569 | 1,581 | 44,400 | 395.25 |
| 2012-03-05 | 1,584 | 1,600 | 1,578 | 1,585 | 134,000 | 396.25 |
| 2012-03-02 | 1,588 | 1,590 | 1,565 | 1,571 | 98,400 | 392.75 |
| 2012-03-01 | 1,609 | 1,609 | 1,577 | 1,588 | 83,600 | 397 |
| 2012-02-29 | 1,591 | 1,599 | 1,580 | 1,587 | 111,500 | 396.75 |
| 2012-02-28 | 1,556 | 1,584 | 1,543 | 1,576 | 125,400 | 394 |
| 2012-02-27 | 1,595 | 1,595 | 1,560 | 1,567 | 133,300 | 391.75 |
| 2012-02-24 | 1,591 | 1,596 | 1,570 | 1,575 | 77,600 | 393.75 |
| 2012-02-23 | 1,579 | 1,589 | 1,571 | 1,584 | 54,800 | 396 |
| 2012-02-22 | 1,560 | 1,584 | 1,545 | 1,579 | 78,500 | 394.75 |
| 2012-02-21 | 1,546 | 1,553 | 1,528 | 1,546 | 113,400 | 386.50 |
| 2012-02-20 | 1,596 | 1,599 | 1,556 | 1,559 | 80,800 | 389.75 |
| 2012-02-17 | 1,585 | 1,586 | 1,566 | 1,576 | 62,000 | 394 |
| 2012-02-16 | 1,590 | 1,598 | 1,556 | 1,560 | 122,400 | 390 |
| 2012-02-15 | 1,610 | 1,610 | 1,571 | 1,590 | 89,600 | 397.50 |
| 2012-02-14 | 1,570 | 1,593 | 1,556 | 1,590 | 113,000 | 397.50 |
| 2012-02-13 | 1,566 | 1,575 | 1,552 | 1,562 | 116,200 | 390.50 |
| 2012-02-10 | 1,538 | 1,560 | 1,535 | 1,557 | 115,200 | 389.25 |
| 2012-02-09 | 1,520 | 1,536 | 1,520 | 1,527 | 43,600 | 381.75 |
| 2012-02-08 | 1,526 | 1,536 | 1,516 | 1,530 | 100,600 | 382.50 |
| 2012-02-07 | 1,520 | 1,532 | 1,509 | 1,519 | 171,500 | 379.75 |
| 2012-02-06 | 1,520 | 1,523 | 1,511 | 1,521 | 118,200 | 380.25 |
| 2012-02-03 | 1,516 | 1,522 | 1,504 | 1,509 | 102,600 | 377.25 |
| 2012-02-02 | 1,514 | 1,519 | 1,505 | 1,508 | 136,100 | 377 |
| 2012-02-01 | 1,509 | 1,530 | 1,508 | 1,525 | 113,100 | 381.25 |
| 2012-01-31 | 1,527 | 1,527 | 1,501 | 1,502 | 128,400 | 375.50 |
| 2012-01-30 | 1,545 | 1,550 | 1,447 | 1,526 | 260,900 | 381.50 |
| 2012-01-27 | 1,538 | 1,572 | 1,533 | 1,564 | 121,500 | 391 |
| 2012-01-26 | 1,542 | 1,554 | 1,525 | 1,532 | 99,100 | 383 |
| 2012-01-25 | 1,539 | 1,558 | 1,534 | 1,550 | 76,300 | 387.50 |
| 2012-01-24 | 1,540 | 1,554 | 1,533 | 1,551 | 115,400 | 387.75 |
| 2012-01-23 | 1,520 | 1,547 | 1,511 | 1,540 | 91,400 | 385 |
| 2012-01-20 | 1,556 | 1,556 | 1,517 | 1,527 | 123,300 | 381.75 |
| 2012-01-19 | 1,531 | 1,550 | 1,527 | 1,536 | 145,500 | 384 |
| 2012-01-18 | 1,534 | 1,538 | 1,518 | 1,520 | 76,400 | 380 |
| 2012-01-17 | 1,524 | 1,568 | 1,524 | 1,553 | 140,100 | 388.25 |
| 2012-01-16 | 1,534 | 1,534 | 1,505 | 1,510 | 120,600 | 377.50 |
| 2012-01-13 | 1,502 | 1,550 | 1,501 | 1,548 | 141,500 | 387 |
| 2012-01-12 | 1,545 | 1,546 | 1,512 | 1,516 | 153,200 | 379 |
| 2012-01-11 | 1,533 | 1,556 | 1,528 | 1,541 | 193,800 | 385.25 |
| 2012-01-10 | 1,544 | 1,567 | 1,511 | 1,516 | 134,000 | 379 |
| 2012-01-06 | 1,550 | 1,550 | 1,533 | 1,545 | 119,900 | 386.25 |
| 2012-01-05 | 1,561 | 1,561 | 1,539 | 1,546 | 123,300 | 386.50 |
| 2012-01-04 | 1,558 | 1,558 | 1,531 | 1,550 | 95,900 | 387.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株