2489 (株)アドウェイズ 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 | 74,400 | 76,700 | 73,500 | 73,500 | 468 | 147 |
| 2012-12-27 | 74,000 | 74,400 | 73,100 | 73,600 | 177 | 147.20 |
| 2012-12-26 | 73,900 | 74,600 | 73,000 | 73,100 | 185 | 146.20 |
| 2012-12-25 | 73,600 | 74,500 | 73,200 | 74,500 | 332 | 149 |
| 2012-12-21 | 74,200 | 75,000 | 72,200 | 73,200 | 259 | 146.40 |
| 2012-12-20 | 72,400 | 74,800 | 70,800 | 73,300 | 250 | 146.60 |
| 2012-12-19 | 70,600 | 73,800 | 70,000 | 73,500 | 781 | 147 |
| 2012-12-18 | 72,900 | 72,900 | 70,100 | 71,000 | 507 | 142 |
| 2012-12-17 | 73,300 | 73,700 | 71,100 | 72,600 | 344 | 145.20 |
| 2012-12-14 | 73,000 | 73,800 | 72,600 | 73,200 | 273 | 146.40 |
| 2012-12-13 | 74,500 | 74,900 | 73,200 | 74,200 | 206 | 148.40 |
| 2012-12-12 | 75,000 | 75,000 | 73,200 | 73,800 | 303 | 147.60 |
| 2012-12-11 | 74,000 | 74,900 | 72,300 | 73,700 | 518 | 147.40 |
| 2012-12-10 | 77,700 | 79,300 | 72,800 | 73,900 | 1,188 | 147.80 |
| 2012-12-07 | 81,000 | 81,000 | 77,000 | 78,100 | 551 | 156.20 |
| 2012-12-06 | 82,500 | 84,800 | 79,100 | 81,000 | 2,489 | 162 |
| 2012-12-05 | 75,200 | 77,000 | 74,100 | 74,200 | 694 | 148.40 |
| 2012-12-04 | 76,300 | 76,300 | 73,200 | 75,200 | 886 | 150.40 |
| 2012-12-03 | 82,800 | 82,800 | 76,500 | 76,500 | 1,100 | 153 |
| 2012-11-30 | 84,200 | 84,500 | 79,600 | 81,300 | 1,148 | 162.60 |
| 2012-11-29 | 86,800 | 87,600 | 79,500 | 82,700 | 4,089 | 165.40 |
| 2012-11-28 | 78,200 | 86,800 | 76,000 | 86,800 | 9,504 | 173.60 |
| 2012-11-27 | 65,800 | 71,800 | 64,000 | 71,800 | 2,021 | 143.60 |
| 2012-11-26 | 61,800 | 61,900 | 61,000 | 61,800 | 166 | 123.60 |
| 2012-11-22 | 61,500 | 62,600 | 61,000 | 61,900 | 176 | 123.80 |
| 2012-11-21 | 62,000 | 63,000 | 61,500 | 61,600 | 71 | 123.20 |
| 2012-11-20 | 64,000 | 64,000 | 60,800 | 62,900 | 210 | 125.80 |
| 2012-11-19 | 61,600 | 64,000 | 60,600 | 63,700 | 354 | 127.40 |
| 2012-11-16 | 61,100 | 61,800 | 61,000 | 61,600 | 85 | 123.20 |
| 2012-11-15 | 60,700 | 61,400 | 60,700 | 61,200 | 73 | 122.40 |
| 2012-11-14 | 61,800 | 61,800 | 60,400 | 60,900 | 181 | 121.80 |
| 2012-11-13 | 61,500 | 61,900 | 60,600 | 60,900 | 208 | 121.80 |
| 2012-11-12 | 62,400 | 62,400 | 61,300 | 61,500 | 79 | 123 |
| 2012-11-09 | 61,200 | 63,200 | 61,000 | 61,400 | 259 | 122.80 |
| 2012-11-08 | 61,200 | 66,000 | 61,200 | 62,200 | 227 | 124.40 |
| 2012-11-07 | 62,000 | 64,000 | 61,200 | 62,500 | 244 | 125 |
| 2012-11-06 | 61,800 | 62,500 | 61,400 | 61,700 | 96 | 123.40 |
| 2012-11-05 | 62,400 | 62,800 | 61,900 | 61,900 | 151 | 123.80 |
| 2012-11-02 | 61,800 | 63,400 | 61,500 | 63,400 | 406 | 126.80 |
| 2012-11-01 | 62,100 | 63,000 | 60,600 | 61,100 | 911 | 122.20 |
| 2012-10-31 | 66,000 | 66,300 | 65,400 | 66,100 | 154 | 132.20 |
| 2012-10-30 | 65,700 | 66,700 | 65,000 | 65,000 | 94 | 130 |
| 2012-10-29 | 66,000 | 66,700 | 65,200 | 66,700 | 45 | 133.40 |
| 2012-10-26 | 67,700 | 68,300 | 65,000 | 66,100 | 134 | 132.20 |
| 2012-10-25 | 67,000 | 69,500 | 67,000 | 67,300 | 225 | 134.60 |
| 2012-10-24 | 66,700 | 67,400 | 66,100 | 67,200 | 96 | 134.40 |
| 2012-10-23 | 65,200 | 66,900 | 65,200 | 66,900 | 146 | 133.80 |
| 2012-10-22 | 66,000 | 66,600 | 64,900 | 64,900 | 192 | 129.80 |
| 2012-10-19 | 66,200 | 66,700 | 66,000 | 66,200 | 83 | 132.40 |
| 2012-10-18 | 66,000 | 66,700 | 66,000 | 66,700 | 123 | 133.40 |
| 2012-10-17 | 66,000 | 67,100 | 65,900 | 66,100 | 118 | 132.20 |
| 2012-10-16 | 65,100 | 66,800 | 65,100 | 66,700 | 180 | 133.40 |
| 2012-10-15 | 66,300 | 66,300 | 65,900 | 66,000 | 171 | 132 |
| 2012-10-12 | 66,000 | 66,600 | 65,900 | 66,300 | 105 | 132.60 |
| 2012-10-11 | 64,500 | 66,500 | 64,500 | 65,900 | 164 | 131.80 |
| 2012-10-10 | 68,900 | 68,900 | 64,300 | 65,100 | 347 | 130.20 |
| 2012-10-09 | 69,600 | 70,900 | 68,500 | 68,600 | 400 | 137.20 |
| 2012-10-05 | 66,000 | 69,800 | 65,500 | 69,400 | 381 | 138.80 |
| 2012-10-04 | 65,900 | 66,900 | 65,900 | 66,400 | 137 | 132.80 |
| 2012-10-03 | 64,900 | 65,900 | 64,700 | 65,900 | 220 | 131.80 |
| 2012-10-02 | 64,000 | 65,900 | 64,000 | 64,900 | 181 | 129.80 |
| 2012-10-01 | 63,500 | 64,000 | 62,900 | 63,200 | 163 | 126.40 |
| 2012-09-28 | 62,400 | 63,000 | 61,000 | 62,700 | 265 | 125.40 |
| 2012-09-27 | 62,500 | 62,900 | 61,600 | 62,500 | 141 | 125 |
| 2012-09-26 | 64,000 | 64,000 | 62,500 | 62,900 | 196 | 125.80 |
| 2012-09-25 | 65,900 | 66,000 | 64,400 | 64,400 | 293 | 128.80 |
| 2012-09-24 | 65,900 | 67,000 | 65,800 | 66,900 | 218 | 133.80 |
| 2012-09-21 | 66,600 | 67,800 | 65,800 | 66,100 | 452 | 132.20 |
| 2012-09-20 | 69,300 | 69,600 | 67,100 | 68,000 | 301 | 136 |
| 2012-09-19 | 67,600 | 69,600 | 67,100 | 69,000 | 182 | 138 |
| 2012-09-18 | 69,100 | 70,000 | 67,900 | 68,100 | 438 | 136.20 |
| 2012-09-14 | 74,000 | 74,000 | 70,200 | 71,000 | 512 | 142 |
| 2012-09-13 | 75,000 | 76,000 | 72,200 | 74,300 | 521 | 148.60 |
| 2012-09-12 | 68,100 | 75,800 | 68,100 | 74,300 | 1,041 | 148.60 |
| 2012-09-11 | 68,000 | 68,100 | 67,100 | 67,300 | 136 | 134.60 |
| 2012-09-10 | 66,400 | 68,000 | 66,100 | 68,000 | 190 | 136 |
| 2012-09-07 | 66,400 | 67,000 | 66,000 | 66,000 | 88 | 132 |
| 2012-09-06 | 67,000 | 67,000 | 65,800 | 66,100 | 245 | 132.20 |
| 2012-09-05 | 66,500 | 66,800 | 66,000 | 66,100 | 221 | 132.20 |
| 2012-09-04 | 65,800 | 66,900 | 65,600 | 66,300 | 241 | 132.60 |
| 2012-09-03 | 66,200 | 66,800 | 65,700 | 65,800 | 260 | 131.60 |
| 2012-08-31 | 65,800 | 67,200 | 65,600 | 66,000 | 241 | 132 |
| 2012-08-30 | 67,100 | 67,100 | 65,600 | 65,600 | 208 | 131.20 |
| 2012-08-29 | 67,300 | 68,100 | 66,000 | 66,200 | 295 | 132.40 |
| 2012-08-28 | 65,300 | 67,100 | 65,300 | 66,300 | 317 | 132.60 |
| 2012-08-27 | 65,300 | 65,500 | 64,800 | 65,300 | 330 | 130.60 |
| 2012-08-24 | 65,000 | 66,100 | 64,100 | 65,300 | 239 | 130.60 |
| 2012-08-23 | 63,800 | 65,800 | 63,400 | 65,800 | 216 | 131.60 |
| 2012-08-22 | 63,500 | 64,700 | 62,700 | 63,800 | 271 | 127.60 |
| 2012-08-21 | 66,100 | 66,100 | 62,500 | 62,700 | 453 | 125.40 |
| 2012-08-20 | 66,700 | 67,000 | 66,000 | 66,400 | 150 | 132.80 |
| 2012-08-17 | 66,500 | 67,500 | 66,300 | 66,700 | 213 | 133.40 |
| 2012-08-16 | 66,000 | 66,700 | 65,400 | 66,500 | 152 | 133 |
| 2012-08-15 | 66,600 | 66,600 | 64,500 | 65,400 | 376 | 130.80 |
| 2012-08-14 | 66,900 | 67,000 | 65,100 | 65,800 | 693 | 131.60 |
| 2012-08-13 | 67,500 | 68,200 | 65,600 | 66,200 | 835 | 132.40 |
| 2012-08-10 | 66,800 | 69,300 | 66,000 | 69,300 | 610 | 138.60 |
| 2012-08-09 | 65,400 | 67,500 | 65,400 | 66,100 | 328 | 132.20 |
| 2012-08-08 | 64,500 | 66,600 | 64,500 | 65,400 | 643 | 130.80 |
| 2012-08-07 | 64,100 | 66,000 | 62,700 | 64,300 | 555 | 128.60 |
| 2012-08-06 | 63,100 | 64,000 | 62,200 | 63,100 | 365 | 126.20 |
| 2012-08-03 | 65,000 | 65,400 | 61,800 | 63,100 | 1,418 | 126.20 |
| 2012-08-02 | 69,600 | 70,400 | 65,200 | 66,000 | 1,138 | 132 |
| 2012-08-01 | 71,900 | 73,900 | 69,100 | 70,600 | 3,990 | 141.20 |
| 2012-07-31 | 61,300 | 64,900 | 61,200 | 64,400 | 772 | 128.80 |
| 2012-07-30 | 60,000 | 61,800 | 57,600 | 60,000 | 1,579 | 120 |
| 2012-07-27 | 63,500 | 64,000 | 61,200 | 63,000 | 352 | 126 |
| 2012-07-26 | 61,200 | 62,800 | 61,100 | 62,500 | 256 | 125 |
| 2012-07-25 | 63,500 | 64,200 | 61,000 | 61,200 | 559 | 122.40 |
| 2012-07-24 | 63,000 | 65,000 | 62,000 | 63,700 | 778 | 127.40 |
| 2012-07-23 | 71,400 | 71,900 | 65,000 | 65,000 | 934 | 130 |
| 2012-07-20 | 73,000 | 73,800 | 72,000 | 72,100 | 225 | 144.20 |
| 2012-07-19 | 72,400 | 73,700 | 72,400 | 73,000 | 150 | 146 |
| 2012-07-18 | 72,100 | 75,100 | 72,100 | 72,400 | 317 | 144.80 |
| 2012-07-17 | 74,500 | 75,200 | 71,900 | 72,100 | 980 | 144.20 |
| 2012-07-13 | 76,200 | 76,800 | 75,200 | 76,000 | 268 | 152 |
| 2012-07-12 | 77,000 | 78,900 | 76,400 | 77,000 | 255 | 154 |
| 2012-07-11 | 77,400 | 78,300 | 75,200 | 77,300 | 545 | 154.60 |
| 2012-07-10 | 79,100 | 80,400 | 78,100 | 78,600 | 356 | 157.20 |
| 2012-07-09 | 81,500 | 81,500 | 80,200 | 80,200 | 290 | 160.40 |
| 2012-07-06 | 81,400 | 83,900 | 80,900 | 81,600 | 571 | 163.20 |
| 2012-07-05 | 83,400 | 83,800 | 81,300 | 81,300 | 472 | 162.60 |
| 2012-07-04 | 83,000 | 84,400 | 83,000 | 84,300 | 288 | 168.60 |
| 2012-07-03 | 83,900 | 85,800 | 82,900 | 82,900 | 356 | 165.80 |
| 2012-07-02 | 84,000 | 84,700 | 82,500 | 83,600 | 447 | 167.20 |
| 2012-06-29 | 80,000 | 82,000 | 80,000 | 82,000 | 339 | 164 |
| 2012-06-28 | 81,000 | 81,400 | 79,700 | 80,500 | 307 | 161 |
| 2012-06-27 | 80,900 | 82,000 | 78,700 | 79,800 | 535 | 159.60 |
| 2012-06-26 | 82,500 | 83,900 | 80,600 | 80,800 | 518 | 161.60 |
| 2012-06-25 | 88,000 | 88,900 | 82,100 | 83,400 | 1,021 | 166.80 |
| 2012-06-22 | 85,900 | 87,800 | 84,000 | 86,900 | 678 | 173.80 |
| 2012-06-21 | 84,000 | 89,500 | 83,500 | 87,900 | 1,798 | 175.80 |
| 2012-06-20 | 81,000 | 82,600 | 80,600 | 82,400 | 704 | 164.80 |
| 2012-06-19 | 80,300 | 81,600 | 78,300 | 79,300 | 712 | 158.60 |
| 2012-06-18 | 77,300 | 82,400 | 77,300 | 81,300 | 1,183 | 162.60 |
| 2012-06-15 | 78,600 | 79,500 | 74,000 | 75,800 | 1,295 | 151.60 |
| 2012-06-14 | 80,000 | 80,900 | 77,500 | 77,900 | 730 | 155.80 |
| 2012-06-13 | 82,500 | 83,000 | 80,300 | 80,300 | 706 | 160.60 |
| 2012-06-12 | 81,200 | 83,000 | 79,800 | 81,600 | 1,133 | 163.20 |
| 2012-06-11 | 80,400 | 84,200 | 79,200 | 84,200 | 1,076 | 168.40 |
| 2012-06-08 | 84,800 | 84,900 | 78,300 | 79,500 | 1,077 | 159 |
| 2012-06-07 | 83,200 | 84,700 | 80,000 | 84,300 | 1,266 | 168.60 |
| 2012-06-06 | 77,900 | 79,000 | 75,300 | 77,200 | 558 | 154.40 |
| 2012-06-05 | 72,400 | 77,000 | 72,400 | 76,400 | 796 | 152.80 |
| 2012-06-04 | 71,600 | 75,500 | 70,600 | 71,000 | 772 | 142 |
| 2012-06-01 | 79,100 | 80,200 | 76,000 | 76,100 | 777 | 152.20 |
| 2012-05-31 | 77,700 | 80,800 | 75,100 | 80,000 | 581 | 160 |
| 2012-05-30 | 79,000 | 81,300 | 78,400 | 80,000 | 661 | 160 |
| 2012-05-29 | 74,000 | 80,400 | 72,600 | 79,300 | 1,650 | 158.60 |
| 2012-05-28 | 83,400 | 83,600 | 74,200 | 74,900 | 1,764 | 149.80 |
| 2012-05-25 | 82,600 | 83,700 | 80,600 | 83,000 | 524 | 166 |
| 2012-05-24 | 79,700 | 84,200 | 78,900 | 82,600 | 1,200 | 165.20 |
| 2012-05-23 | 82,500 | 83,500 | 78,900 | 79,000 | 1,321 | 158 |
| 2012-05-22 | 86,400 | 87,900 | 80,300 | 82,000 | 1,825 | 164 |
| 2012-05-21 | 91,000 | 91,000 | 83,000 | 85,000 | 1,152 | 170 |
| 2012-05-18 | 93,000 | 93,400 | 89,900 | 91,300 | 981 | 182.60 |
| 2012-05-17 | 96,100 | 97,000 | 90,400 | 97,000 | 791 | 194 |
| 2012-05-16 | 93,000 | 97,400 | 92,600 | 94,600 | 1,018 | 189.20 |
| 2012-05-15 | 94,300 | 94,300 | 86,700 | 92,000 | 1,732 | 184 |
| 2012-05-14 | 99,000 | 102,000 | 90,300 | 92,800 | 2,770 | 185.60 |
| 2012-05-11 | 107,900 | 109,400 | 96,500 | 98,900 | 4,669 | 197.80 |
| 2012-05-10 | 123,900 | 125,500 | 121,000 | 122,900 | 848 | 245.80 |
| 2012-05-09 | 131,200 | 133,300 | 119,000 | 121,800 | 2,030 | 243.60 |
| 2012-05-08 | 128,700 | 136,900 | 127,300 | 133,900 | 836 | 267.80 |
| 2012-05-07 | 134,000 | 135,000 | 124,500 | 125,700 | 1,541 | 251.40 |
| 2012-05-02 | 134,500 | 140,000 | 134,500 | 139,600 | 674 | 279.20 |
| 2012-05-01 | 132,400 | 137,000 | 131,900 | 132,600 | 303 | 265.20 |
| 2012-04-27 | 135,600 | 137,000 | 133,500 | 134,500 | 384 | 269 |
| 2012-04-26 | 139,100 | 139,900 | 135,500 | 136,500 | 423 | 273 |
| 2012-04-25 | 140,900 | 142,500 | 137,400 | 138,500 | 881 | 277 |
| 2012-04-24 | 138,000 | 141,000 | 137,800 | 139,500 | 879 | 279 |
| 2012-04-23 | 138,400 | 138,800 | 136,800 | 136,900 | 262 | 273.80 |
| 2012-04-20 | 136,900 | 139,000 | 135,000 | 137,000 | 411 | 274 |
| 2012-04-19 | 139,700 | 141,900 | 136,000 | 136,100 | 846 | 272.20 |
| 2012-04-18 | 143,000 | 143,900 | 140,000 | 141,900 | 1,130 | 283.80 |
| 2012-04-17 | 139,000 | 142,800 | 137,200 | 142,600 | 2,251 | 285.20 |
| 2012-04-16 | 131,300 | 140,800 | 129,200 | 139,200 | 3,457 | 278.40 |
| 2012-04-13 | 130,100 | 133,900 | 130,100 | 131,000 | 1,743 | 262 |
| 2012-04-12 | 125,000 | 129,200 | 124,500 | 128,200 | 939 | 256.40 |
| 2012-04-11 | 121,100 | 124,500 | 120,800 | 124,500 | 353 | 249 |
| 2012-04-10 | 123,000 | 125,000 | 123,000 | 123,400 | 706 | 246.80 |
| 2012-04-09 | 125,000 | 125,000 | 122,800 | 124,000 | 549 | 248 |
| 2012-04-06 | 123,200 | 125,300 | 122,300 | 125,000 | 332 | 250 |
| 2012-04-05 | 122,400 | 123,900 | 121,300 | 122,500 | 605 | 245 |
| 2012-04-04 | 122,000 | 123,900 | 121,400 | 122,400 | 451 | 244.80 |
| 2012-04-03 | 122,800 | 123,500 | 120,500 | 120,800 | 1,073 | 241.60 |
| 2012-04-02 | 126,800 | 126,800 | 123,500 | 123,800 | 776 | 247.60 |
| 2012-03-30 | 130,300 | 130,300 | 126,700 | 126,800 | 687 | 253.60 |
| 2012-03-29 | 128,500 | 131,600 | 128,500 | 129,700 | 669 | 259.40 |
| 2012-03-28 | 125,000 | 131,500 | 125,000 | 130,500 | 1,019 | 261 |
| 2012-03-27 | 132,000 | 132,500 | 125,300 | 128,400 | 2,242 | 256.80 |
| 2012-03-26 | 130,100 | 132,500 | 127,500 | 129,600 | 5,776 | 259.20 |
| 2012-03-23 | 121,500 | 123,300 | 119,300 | 121,200 | 579 | 242.40 |
| 2012-03-22 | 118,400 | 122,000 | 118,400 | 121,500 | 563 | 243 |
| 2012-03-21 | 118,200 | 120,600 | 116,900 | 118,400 | 803 | 236.80 |
| 2012-03-19 | 122,800 | 122,800 | 116,700 | 119,400 | 963 | 238.80 |
| 2012-03-16 | 121,900 | 123,800 | 121,000 | 121,000 | 391 | 242 |
| 2012-03-15 | 122,700 | 123,000 | 120,500 | 121,300 | 650 | 242.60 |
| 2012-03-14 | 125,000 | 126,000 | 122,000 | 123,300 | 646 | 246.60 |
| 2012-03-13 | 126,500 | 126,500 | 124,500 | 124,600 | 575 | 249.20 |
| 2012-03-12 | 122,200 | 126,800 | 122,200 | 126,800 | 891 | 253.60 |
| 2012-03-09 | 122,900 | 123,200 | 121,300 | 122,000 | 537 | 244 |
| 2012-03-08 | 123,500 | 124,300 | 120,100 | 122,200 | 643 | 244.40 |
| 2012-03-07 | 122,100 | 123,100 | 121,600 | 121,800 | 439 | 243.60 |
| 2012-03-06 | 125,900 | 126,700 | 124,200 | 124,300 | 597 | 248.60 |
| 2012-03-05 | 121,900 | 125,900 | 121,500 | 125,200 | 751 | 250.40 |
| 2012-03-02 | 122,800 | 123,900 | 121,400 | 121,800 | 796 | 243.60 |
| 2012-03-01 | 127,000 | 127,100 | 120,600 | 121,200 | 2,105 | 242.40 |
| 2012-02-29 | 133,200 | 133,500 | 126,800 | 127,400 | 1,624 | 254.80 |
| 2012-02-28 | 132,700 | 133,900 | 130,200 | 133,900 | 606 | 267.80 |
| 2012-02-27 | 134,000 | 134,800 | 132,200 | 134,300 | 1,056 | 268.60 |
| 2012-02-24 | 131,000 | 134,400 | 129,200 | 133,600 | 1,395 | 267.20 |
| 2012-02-23 | 129,000 | 130,900 | 127,100 | 130,900 | 1,108 | 261.80 |
| 2012-02-22 | 128,400 | 129,000 | 126,400 | 128,100 | 934 | 256.20 |
| 2012-02-21 | 120,300 | 126,300 | 120,300 | 125,900 | 930 | 251.80 |
| 2012-02-20 | 122,000 | 122,400 | 120,200 | 120,700 | 733 | 241.40 |
| 2012-02-17 | 124,500 | 124,700 | 120,100 | 120,400 | 1,146 | 240.80 |
| 2012-02-16 | 126,200 | 127,400 | 122,900 | 123,500 | 931 | 247 |
| 2012-02-15 | 128,700 | 128,700 | 124,500 | 125,800 | 939 | 251.60 |
| 2012-02-14 | 126,000 | 129,300 | 125,300 | 128,600 | 950 | 257.20 |
| 2012-02-13 | 128,200 | 129,300 | 123,900 | 126,800 | 1,202 | 253.60 |
| 2012-02-10 | 129,100 | 130,600 | 127,200 | 128,800 | 1,212 | 257.60 |
| 2012-02-09 | 130,000 | 131,800 | 127,200 | 128,000 | 1,296 | 256 |
| 2012-02-08 | 132,000 | 132,400 | 128,500 | 129,900 | 1,720 | 259.80 |
| 2012-02-07 | 132,500 | 135,500 | 128,000 | 130,400 | 1,644 | 260.80 |
| 2012-02-06 | 145,000 | 147,500 | 131,600 | 133,200 | 3,999 | 266.40 |
| 2012-02-03 | 136,800 | 141,000 | 134,500 | 140,100 | 2,597 | 280.20 |
| 2012-02-02 | 134,000 | 137,300 | 132,500 | 134,500 | 1,885 | 269 |
| 2012-02-01 | 128,000 | 133,200 | 126,400 | 132,200 | 1,398 | 264.40 |
| 2012-01-31 | 125,600 | 130,500 | 125,600 | 129,000 | 667 | 258 |
| 2012-01-30 | 127,500 | 129,900 | 126,800 | 127,600 | 757 | 255.20 |
| 2012-01-27 | 129,000 | 129,000 | 125,700 | 127,500 | 970 | 255 |
| 2012-01-26 | 130,900 | 132,000 | 127,900 | 129,400 | 1,455 | 258.80 |
| 2012-01-25 | 128,500 | 133,700 | 126,500 | 133,500 | 1,781 | 267 |
| 2012-01-24 | 126,500 | 127,300 | 124,200 | 127,000 | 1,289 | 254 |
| 2012-01-23 | 123,800 | 130,300 | 123,500 | 129,500 | 1,447 | 259 |
| 2012-01-20 | 124,900 | 129,600 | 118,900 | 126,800 | 2,153 | 253.60 |
| 2012-01-19 | 132,000 | 132,000 | 121,000 | 122,900 | 2,415 | 245.80 |
| 2012-01-18 | 134,900 | 134,900 | 129,000 | 130,500 | 1,279 | 261 |
| 2012-01-17 | 138,500 | 138,500 | 129,300 | 131,900 | 1,562 | 263.80 |
| 2012-01-16 | 142,600 | 142,800 | 137,400 | 137,600 | 1,066 | 275.20 |
| 2012-01-13 | 147,500 | 148,100 | 142,600 | 144,700 | 840 | 289.40 |
| 2012-01-12 | 153,000 | 154,200 | 144,600 | 147,500 | 1,087 | 295 |
| 2012-01-11 | 152,100 | 159,300 | 151,000 | 152,200 | 661 | 304.40 |
| 2012-01-10 | 155,800 | 158,900 | 149,600 | 152,100 | 872 | 304.20 |
| 2012-01-06 | 154,200 | 159,600 | 154,200 | 158,000 | 863 | 316 |
| 2012-01-05 | 163,000 | 163,100 | 154,000 | 156,200 | 1,289 | 312.40 |
| 2012-01-04 | 169,000 | 169,500 | 161,800 | 162,600 | 1,009 | 325.20 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
