2493 イーサポートリンク(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 | 101,000 | 102,900 | 101,000 | 102,800 | 46 | 1,028 |
| 2012-12-27 | 102,100 | 103,000 | 100,600 | 101,000 | 75 | 1,010 |
| 2012-12-26 | 104,100 | 104,100 | 102,000 | 102,100 | 73 | 1,021 |
| 2012-12-25 | 105,500 | 105,500 | 104,500 | 104,500 | 61 | 1,045 |
| 2012-12-21 | 106,000 | 106,000 | 105,000 | 105,500 | 44 | 1,055 |
| 2012-12-20 | 107,000 | 107,300 | 106,000 | 106,000 | 64 | 1,060 |
| 2012-12-19 | 107,200 | 107,400 | 106,800 | 107,200 | 47 | 1,072 |
| 2012-12-18 | 107,000 | 107,300 | 106,800 | 107,200 | 38 | 1,072 |
| 2012-12-17 | 107,000 | 107,500 | 106,900 | 106,900 | 28 | 1,069 |
| 2012-12-14 | 107,100 | 107,600 | 107,000 | 107,000 | 27 | 1,070 |
| 2012-12-13 | 107,000 | 107,300 | 106,900 | 107,000 | 33 | 1,070 |
| 2012-12-12 | 107,100 | 107,300 | 107,000 | 107,000 | 22 | 1,070 |
| 2012-12-11 | 107,100 | 107,800 | 107,000 | 107,100 | 28 | 1,071 |
| 2012-12-10 | 107,100 | 107,800 | 107,100 | 107,200 | 27 | 1,072 |
| 2012-12-07 | 107,000 | 107,400 | 107,000 | 107,400 | 25 | 1,074 |
| 2012-12-06 | 107,300 | 108,000 | 107,000 | 107,000 | 38 | 1,070 |
| 2012-12-05 | 107,500 | 108,000 | 107,300 | 107,300 | 18 | 1,073 |
| 2012-12-04 | 109,600 | 109,600 | 107,100 | 107,500 | 71 | 1,075 |
| 2012-12-03 | 108,800 | 108,800 | 107,100 | 107,100 | 76 | 1,071 |
| 2012-11-30 | 108,800 | 109,500 | 108,800 | 108,800 | 50 | 1,088 |
| 2012-11-29 | 107,100 | 108,000 | 107,100 | 107,800 | 69 | 1,078 |
| 2012-11-28 | 106,000 | 108,400 | 106,000 | 106,600 | 220 | 1,066 |
| 2012-11-27 | 114,700 | 115,300 | 114,400 | 115,000 | 148 | 1,150 |
| 2012-11-26 | 114,000 | 114,700 | 114,000 | 114,700 | 104 | 1,147 |
| 2012-11-22 | 113,600 | 114,500 | 113,500 | 114,000 | 63 | 1,140 |
| 2012-11-21 | 114,500 | 115,100 | 113,400 | 113,500 | 164 | 1,135 |
| 2012-11-20 | 114,200 | 114,900 | 114,200 | 114,500 | 42 | 1,145 |
| 2012-11-19 | 114,000 | 114,500 | 113,700 | 114,200 | 40 | 1,142 |
| 2012-11-16 | 114,400 | 114,800 | 113,600 | 114,000 | 57 | 1,140 |
| 2012-11-15 | 115,000 | 115,300 | 113,500 | 114,400 | 67 | 1,144 |
| 2012-11-14 | 114,600 | 115,300 | 114,500 | 114,500 | 38 | 1,145 |
| 2012-11-13 | 114,600 | 115,000 | 114,200 | 114,500 | 33 | 1,145 |
| 2012-11-12 | 114,700 | 114,700 | 113,700 | 113,900 | 32 | 1,139 |
| 2012-11-09 | 114,500 | 115,000 | 112,100 | 113,500 | 80 | 1,135 |
| 2012-11-08 | 115,300 | 116,000 | 113,900 | 115,500 | 134 | 1,155 |
| 2012-11-07 | 118,800 | 119,000 | 115,500 | 116,800 | 85 | 1,168 |
| 2012-11-06 | 120,000 | 120,000 | 118,500 | 119,700 | 70 | 1,197 |
| 2012-11-05 | 120,000 | 120,400 | 119,000 | 119,500 | 50 | 1,195 |
| 2012-11-02 | 120,100 | 120,200 | 119,300 | 120,200 | 48 | 1,202 |
| 2012-11-01 | 120,000 | 120,100 | 119,300 | 120,000 | 25 | 1,200 |
| 2012-10-31 | 119,800 | 120,000 | 119,200 | 120,000 | 34 | 1,200 |
| 2012-10-30 | 120,700 | 121,600 | 119,000 | 120,000 | 88 | 1,200 |
| 2012-10-29 | 122,800 | 122,800 | 121,700 | 121,700 | 43 | 1,217 |
| 2012-10-26 | 122,400 | 122,900 | 121,000 | 122,700 | 53 | 1,227 |
| 2012-10-25 | 120,800 | 122,500 | 120,800 | 122,400 | 66 | 1,224 |
| 2012-10-24 | 121,000 | 121,000 | 120,300 | 121,000 | 47 | 1,210 |
| 2012-10-23 | 119,900 | 120,800 | 119,900 | 120,800 | 33 | 1,208 |
| 2012-10-22 | 119,900 | 120,800 | 119,600 | 119,900 | 40 | 1,199 |
| 2012-10-19 | 120,400 | 121,000 | 120,000 | 120,100 | 27 | 1,201 |
| 2012-10-18 | 120,100 | 120,800 | 119,700 | 120,700 | 43 | 1,207 |
| 2012-10-17 | 120,300 | 120,700 | 120,200 | 120,200 | 17 | 1,202 |
| 2012-10-16 | 120,100 | 121,000 | 120,100 | 120,800 | 12 | 1,208 |
| 2012-10-15 | 121,500 | 121,500 | 120,000 | 120,100 | 35 | 1,201 |
| 2012-10-12 | 120,000 | 121,000 | 120,000 | 120,500 | 12 | 1,205 |
| 2012-10-11 | 120,000 | 120,600 | 119,700 | 119,700 | 15 | 1,197 |
| 2012-10-10 | 120,800 | 120,800 | 119,800 | 120,600 | 19 | 1,206 |
| 2012-10-09 | 120,700 | 121,000 | 120,000 | 120,800 | 38 | 1,208 |
| 2012-10-05 | 120,800 | 120,800 | 120,000 | 120,000 | 13 | 1,200 |
| 2012-10-04 | 119,800 | 120,700 | 119,800 | 120,000 | 22 | 1,200 |
| 2012-10-03 | 120,000 | 120,000 | 119,000 | 119,200 | 23 | 1,192 |
| 2012-10-02 | 119,000 | 120,700 | 119,000 | 120,000 | 53 | 1,200 |
| 2012-10-01 | 122,500 | 122,500 | 118,000 | 122,400 | 77 | 1,224 |
| 2012-09-28 | 121,900 | 121,900 | 121,300 | 121,800 | 26 | 1,218 |
| 2012-09-27 | 123,000 | 123,000 | 120,300 | 120,300 | 31 | 1,203 |
| 2012-09-26 | 119,400 | 123,000 | 119,400 | 123,000 | 102 | 1,230 |
| 2012-09-25 | 118,000 | 118,400 | 117,200 | 118,300 | 41 | 1,183 |
| 2012-09-24 | 114,100 | 117,900 | 114,100 | 116,400 | 43 | 1,164 |
| 2012-09-21 | 113,500 | 113,900 | 113,300 | 113,300 | 18 | 1,133 |
| 2012-09-20 | 113,500 | 113,500 | 112,200 | 113,500 | 16 | 1,135 |
| 2012-09-19 | 112,800 | 113,000 | 112,000 | 112,800 | 27 | 1,128 |
| 2012-09-18 | 111,300 | 112,800 | 111,200 | 111,500 | 23 | 1,115 |
| 2012-09-14 | 111,900 | 112,000 | 111,100 | 111,100 | 10 | 1,111 |
| 2012-09-13 | 111,000 | 111,900 | 111,000 | 111,900 | 17 | 1,119 |
| 2012-09-12 | 110,700 | 111,000 | 110,700 | 110,700 | 5 | 1,107 |
| 2012-09-11 | 111,000 | 111,000 | 110,500 | 110,500 | 5 | 1,105 |
| 2012-09-10 | 110,700 | 111,000 | 110,100 | 111,000 | 5 | 1,110 |
| 2012-09-07 | 111,200 | 111,200 | 110,600 | 111,000 | 4 | 1,110 |
| 2012-09-06 | 111,000 | 111,000 | 110,200 | 110,200 | 10 | 1,102 |
| 2012-09-05 | 111,500 | 111,500 | 110,400 | 111,300 | 16 | 1,113 |
| 2012-09-04 | 111,600 | 111,600 | 111,000 | 111,500 | 15 | 1,115 |
| 2012-09-03 | 110,700 | 111,000 | 110,500 | 110,800 | 12 | 1,108 |
| 2012-08-31 | 110,700 | 110,700 | 110,300 | 110,700 | 10 | 1,107 |
| 2012-08-30 | 111,100 | 111,100 | 110,700 | 110,700 | 13 | 1,107 |
| 2012-08-29 | 111,000 | 111,100 | 110,100 | 111,000 | 8 | 1,110 |
| 2012-08-28 | 111,000 | 111,000 | 110,100 | 110,900 | 18 | 1,109 |
| 2012-08-27 | 111,000 | 111,500 | 110,000 | 110,000 | 17 | 1,100 |
| 2012-08-24 | 107,000 | 109,000 | 106,700 | 109,000 | 20 | 1,090 |
| 2012-08-23 | 106,500 | 107,000 | 106,400 | 106,400 | 11 | 1,064 |
| 2012-08-22 | 106,000 | 106,500 | 105,800 | 106,500 | 27 | 1,065 |
| 2012-08-21 | 106,000 | 106,100 | 105,900 | 106,000 | 10 | 1,060 |
| 2012-08-20 | 105,700 | 106,000 | 105,700 | 106,000 | 5 | 1,060 |
| 2012-08-17 | 106,400 | 106,400 | 105,600 | 105,600 | 12 | 1,056 |
| 2012-08-16 | 106,000 | 106,000 | 105,600 | 105,600 | 15 | 1,056 |
| 2012-08-15 | 106,300 | 106,400 | 105,800 | 106,000 | 17 | 1,060 |
| 2012-08-14 | 106,300 | 106,300 | 105,000 | 106,000 | 19 | 1,060 |
| 2012-08-13 | 106,000 | 106,500 | 106,000 | 106,500 | 16 | 1,065 |
| 2012-08-10 | 106,300 | 108,000 | 106,000 | 106,000 | 26 | 1,060 |
| 2012-08-09 | 107,500 | 107,500 | 106,300 | 106,300 | 12 | 1,063 |
| 2012-08-08 | 106,100 | 107,800 | 106,100 | 106,300 | 8 | 1,063 |
| 2012-08-07 | 106,000 | 106,000 | 105,100 | 105,900 | 5 | 1,059 |
| 2012-08-06 | 103,700 | 106,900 | 103,700 | 106,500 | 17 | 1,065 |
| 2012-08-03 | 108,900 | 109,000 | 105,800 | 106,000 | 14 | 1,060 |
| 2012-08-02 | 109,000 | 109,000 | 109,000 | 109,000 | 10 | 1,090 |
| 2012-08-01 | 105,300 | 106,000 | 105,300 | 106,000 | 2 | 1,060 |
| 2012-07-31 | 101,000 | 104,900 | 100,600 | 103,200 | 45 | 1,032 |
| 2012-07-30 | 106,500 | 106,500 | 106,000 | 106,100 | 11 | 1,061 |
| 2012-07-27 | 109,000 | 109,500 | 106,500 | 107,000 | 29 | 1,070 |
| 2012-07-26 | 108,000 | 108,000 | 107,000 | 107,000 | 15 | 1,070 |
| 2012-07-25 | 109,800 | 109,800 | 108,800 | 108,800 | 10 | 1,088 |
| 2012-07-24 | 111,500 | 112,000 | 110,000 | 110,000 | 20 | 1,100 |
| 2012-07-23 | 113,200 | 113,200 | 111,400 | 111,400 | 13 | 1,114 |
| 2012-07-20 | 112,000 | 113,000 | 111,200 | 112,000 | 24 | 1,120 |
| 2012-07-19 | 111,900 | 112,000 | 111,200 | 112,000 | 11 | 1,120 |
| 2012-07-18 | 112,500 | 112,500 | 111,300 | 111,900 | 16 | 1,119 |
| 2012-07-17 | 111,100 | 112,500 | 111,100 | 111,300 | 13 | 1,113 |
| 2012-07-13 | 110,500 | 111,000 | 110,000 | 111,000 | 10 | 1,110 |
| 2012-07-12 | 112,000 | 112,000 | 110,500 | 110,500 | 20 | 1,105 |
| 2012-07-11 | 112,000 | 112,500 | 111,000 | 112,000 | 23 | 1,120 |
| 2012-07-10 | 109,800 | 113,000 | 109,200 | 113,000 | 43 | 1,130 |
| 2012-07-09 | 109,200 | 109,900 | 108,800 | 109,900 | 29 | 1,099 |
| 2012-07-06 | 109,000 | 109,100 | 108,100 | 108,100 | 12 | 1,081 |
| 2012-07-05 | 108,600 | 109,000 | 108,600 | 109,000 | 22 | 1,090 |
| 2012-07-04 | 107,500 | 107,900 | 106,900 | 107,900 | 28 | 1,079 |
| 2012-07-03 | 112,000 | 112,800 | 107,000 | 107,000 | 137 | 1,070 |
| 2012-07-02 | 109,600 | 109,800 | 108,900 | 109,000 | 27 | 1,090 |
| 2012-06-29 | 106,200 | 109,900 | 106,100 | 108,600 | 40 | 1,086 |
| 2012-06-28 | 105,200 | 107,600 | 105,200 | 107,600 | 14 | 1,076 |
| 2012-06-27 | 106,100 | 106,100 | 104,300 | 104,500 | 19 | 1,045 |
| 2012-06-26 | 108,500 | 108,500 | 105,500 | 107,700 | 28 | 1,077 |
| 2012-06-25 | 106,000 | 109,900 | 106,000 | 109,900 | 63 | 1,099 |
| 2012-06-22 | 103,300 | 104,900 | 103,000 | 104,900 | 13 | 1,049 |
| 2012-06-21 | 100,900 | 103,500 | 100,800 | 103,400 | 29 | 1,034 |
| 2012-06-20 | 99,700 | 100,700 | 99,600 | 100,700 | 13 | 1,007 |
| 2012-06-19 | 99,300 | 100,000 | 99,300 | 99,500 | 29 | 995 |
| 2012-06-18 | 98,600 | 99,300 | 98,600 | 99,100 | 23 | 991 |
| 2012-06-15 | 98,700 | 99,000 | 98,500 | 98,500 | 16 | 985 |
| 2012-06-14 | 98,500 | 99,000 | 98,500 | 98,600 | 6 | 986 |
| 2012-06-13 | 98,500 | 99,000 | 98,400 | 98,500 | 9 | 985 |
| 2012-06-12 | 98,600 | 99,000 | 98,400 | 98,600 | 17 | 986 |
| 2012-06-11 | 98,500 | 99,000 | 98,500 | 98,600 | 13 | 986 |
| 2012-06-08 | 99,000 | 99,100 | 98,300 | 98,300 | 14 | 983 |
| 2012-06-07 | 98,000 | 99,800 | 98,000 | 98,500 | 25 | 985 |
| 2012-06-06 | 98,000 | 98,500 | 97,900 | 98,100 | 22 | 981 |
| 2012-06-05 | 98,000 | 99,500 | 97,900 | 98,500 | 21 | 985 |
| 2012-06-04 | 100,500 | 100,500 | 97,800 | 99,300 | 45 | 993 |
| 2012-06-01 | 100,000 | 100,900 | 99,800 | 99,900 | 29 | 999 |
| 2012-05-31 | 98,200 | 100,800 | 98,200 | 100,000 | 49 | 1,000 |
| 2012-05-30 | 97,500 | 99,200 | 97,500 | 98,200 | 54 | 982 |
| 2012-05-29 | 98,800 | 100,000 | 97,600 | 98,000 | 240 | 980 |
| 2012-05-28 | 113,900 | 113,900 | 113,100 | 113,800 | 136 | 1,138 |
| 2012-05-25 | 115,500 | 116,000 | 112,000 | 112,700 | 120 | 1,127 |
| 2012-05-24 | 114,000 | 116,700 | 114,000 | 115,500 | 42 | 1,155 |
| 2012-05-23 | 117,000 | 117,300 | 114,300 | 115,300 | 44 | 1,153 |
| 2012-05-22 | 115,500 | 117,400 | 115,500 | 117,300 | 37 | 1,173 |
| 2012-05-21 | 113,000 | 116,000 | 113,000 | 116,000 | 35 | 1,160 |
| 2012-05-18 | 115,900 | 115,900 | 110,000 | 113,500 | 64 | 1,135 |
| 2012-05-17 | 115,000 | 118,100 | 113,000 | 118,100 | 49 | 1,181 |
| 2012-05-16 | 113,500 | 114,000 | 113,000 | 113,500 | 42 | 1,135 |
| 2012-05-15 | 119,500 | 119,500 | 109,800 | 113,500 | 168 | 1,135 |
| 2012-05-14 | 119,700 | 120,900 | 118,700 | 119,900 | 105 | 1,199 |
| 2012-05-11 | 115,900 | 119,500 | 115,900 | 119,000 | 67 | 1,190 |
| 2012-05-10 | 116,500 | 116,800 | 115,300 | 115,300 | 65 | 1,153 |
| 2012-05-09 | 120,000 | 120,000 | 117,500 | 118,000 | 110 | 1,180 |
| 2012-05-08 | 124,200 | 124,300 | 120,100 | 120,700 | 72 | 1,207 |
| 2012-05-07 | 127,000 | 127,000 | 120,000 | 123,800 | 176 | 1,238 |
| 2012-05-02 | 126,200 | 128,500 | 126,100 | 127,500 | 142 | 1,275 |
| 2012-05-01 | 123,600 | 128,000 | 123,600 | 126,100 | 152 | 1,261 |
| 2012-04-27 | 122,800 | 123,000 | 122,200 | 122,800 | 74 | 1,228 |
| 2012-04-26 | 120,000 | 122,000 | 119,700 | 120,900 | 150 | 1,209 |
| 2012-04-25 | 117,600 | 119,500 | 117,500 | 119,500 | 90 | 1,195 |
| 2012-04-24 | 117,400 | 117,500 | 117,100 | 117,100 | 31 | 1,171 |
| 2012-04-23 | 116,900 | 117,500 | 116,800 | 117,500 | 49 | 1,175 |
| 2012-04-20 | 116,600 | 117,000 | 116,400 | 116,800 | 30 | 1,168 |
| 2012-04-19 | 117,100 | 117,300 | 116,500 | 116,600 | 28 | 1,166 |
| 2012-04-18 | 115,900 | 117,700 | 115,800 | 117,000 | 72 | 1,170 |
| 2012-04-17 | 115,900 | 116,400 | 115,100 | 115,800 | 44 | 1,158 |
| 2012-04-16 | 113,800 | 114,900 | 113,000 | 114,900 | 52 | 1,149 |
| 2012-04-13 | 109,100 | 112,000 | 109,100 | 112,000 | 54 | 1,120 |
| 2012-04-12 | 108,000 | 109,000 | 108,000 | 109,000 | 25 | 1,090 |
| 2012-04-11 | 108,100 | 108,500 | 107,600 | 107,800 | 31 | 1,078 |
| 2012-04-10 | 109,000 | 109,500 | 108,800 | 108,900 | 26 | 1,089 |
| 2012-04-09 | 110,000 | 110,500 | 108,700 | 109,800 | 24 | 1,098 |
| 2012-04-06 | 108,500 | 111,300 | 108,100 | 110,100 | 48 | 1,101 |
| 2012-04-05 | 110,000 | 111,900 | 109,000 | 111,000 | 65 | 1,110 |
| 2012-04-04 | 114,500 | 115,800 | 110,000 | 113,800 | 109 | 1,138 |
| 2012-04-03 | 110,500 | 117,000 | 110,500 | 114,000 | 178 | 1,140 |
| 2012-04-02 | 105,500 | 109,100 | 105,000 | 109,100 | 114 | 1,091 |
| 2012-03-30 | 103,000 | 104,500 | 102,500 | 104,200 | 30 | 1,042 |
| 2012-03-29 | 99,900 | 102,500 | 99,800 | 102,500 | 55 | 1,025 |
| 2012-03-28 | 98,900 | 99,900 | 98,500 | 99,900 | 47 | 999 |
| 2012-03-27 | 96,500 | 96,500 | 95,600 | 96,500 | 60 | 965 |
| 2012-03-26 | 96,500 | 96,900 | 96,500 | 96,500 | 32 | 965 |
| 2012-03-23 | 96,000 | 96,900 | 95,600 | 96,500 | 23 | 965 |
| 2012-03-22 | 95,500 | 96,500 | 95,100 | 96,000 | 25 | 960 |
| 2012-03-21 | 95,500 | 95,700 | 95,000 | 95,700 | 34 | 957 |
| 2012-03-19 | 94,500 | 95,000 | 94,000 | 95,000 | 42 | 950 |
| 2012-03-16 | 93,200 | 94,000 | 93,200 | 94,000 | 19 | 940 |
| 2012-03-15 | 93,000 | 93,900 | 93,000 | 93,200 | 22 | 932 |
| 2012-03-14 | 93,500 | 93,700 | 93,100 | 93,100 | 28 | 931 |
| 2012-03-13 | 94,000 | 94,400 | 93,200 | 93,800 | 28 | 938 |
| 2012-03-12 | 95,000 | 95,100 | 93,900 | 95,000 | 44 | 950 |
| 2012-03-09 | 98,000 | 98,000 | 93,500 | 96,200 | 80 | 962 |
| 2012-03-08 | 99,500 | 99,500 | 98,100 | 98,500 | 12 | 985 |
| 2012-03-07 | 99,000 | 99,500 | 98,000 | 99,400 | 40 | 994 |
| 2012-03-06 | 100,000 | 100,500 | 99,000 | 100,000 | 67 | 1,000 |
| 2012-03-05 | 98,500 | 100,000 | 97,600 | 100,000 | 53 | 1,000 |
| 2012-03-02 | 96,000 | 97,200 | 95,000 | 97,200 | 46 | 972 |
| 2012-03-01 | 95,400 | 95,400 | 94,500 | 95,000 | 28 | 950 |
| 2012-02-29 | 93,100 | 96,500 | 93,100 | 95,400 | 59 | 954 |
| 2012-02-28 | 92,000 | 93,100 | 91,900 | 93,100 | 19 | 931 |
| 2012-02-27 | 91,500 | 92,400 | 90,800 | 91,400 | 35 | 914 |
| 2012-02-24 | 89,600 | 90,000 | 88,600 | 89,600 | 45 | 896 |
| 2012-02-23 | 90,000 | 90,000 | 89,000 | 89,700 | 37 | 897 |
| 2012-02-22 | 86,400 | 88,000 | 86,400 | 88,000 | 20 | 880 |
| 2012-02-21 | 85,000 | 86,300 | 85,000 | 86,200 | 16 | 862 |
| 2012-02-20 | 84,500 | 84,700 | 84,500 | 84,600 | 15 | 846 |
| 2012-02-17 | 84,000 | 84,000 | 82,500 | 83,800 | 19 | 838 |
| 2012-02-16 | 84,500 | 84,900 | 82,800 | 83,900 | 20 | 839 |
| 2012-02-15 | 83,700 | 84,300 | 82,500 | 84,300 | 21 | 843 |
| 2012-02-14 | 83,000 | 83,300 | 83,000 | 83,100 | 21 | 831 |
| 2012-02-13 | 82,500 | 82,800 | 82,300 | 82,800 | 17 | 828 |
| 2012-02-10 | 82,500 | 82,500 | 81,400 | 82,300 | 29 | 823 |
| 2012-02-09 | 82,100 | 82,500 | 81,500 | 82,500 | 11 | 825 |
| 2012-02-08 | 82,100 | 82,100 | 81,500 | 81,500 | 27 | 815 |
| 2012-02-07 | 83,200 | 83,400 | 82,100 | 82,100 | 40 | 821 |
| 2012-02-06 | 83,100 | 83,600 | 83,000 | 83,500 | 33 | 835 |
| 2012-02-03 | 83,000 | 83,100 | 82,600 | 83,100 | 16 | 831 |
| 2012-02-02 | 82,900 | 82,900 | 82,200 | 82,600 | 20 | 826 |
| 2012-02-01 | 82,000 | 82,500 | 81,600 | 81,600 | 17 | 816 |
| 2012-01-31 | 81,000 | 81,900 | 80,000 | 81,900 | 22 | 819 |
| 2012-01-30 | 81,600 | 82,300 | 80,000 | 81,000 | 26 | 810 |
| 2012-01-27 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2012-01-26 | 81,400 | 81,400 | 80,000 | 80,000 | 31 | 800 |
| 2012-01-25 | 82,000 | 82,000 | 81,100 | 81,100 | 11 | 811 |
| 2012-01-24 | 79,800 | 81,000 | 79,800 | 81,000 | 5 | 810 |
| 2012-01-23 | 79,900 | 79,900 | 78,700 | 79,800 | 32 | 798 |
| 2012-01-20 | 78,500 | 79,900 | 77,500 | 79,500 | 65 | 795 |
| 2012-01-19 | 83,500 | 83,500 | 81,500 | 81,500 | 32 | 815 |
| 2012-01-18 | 83,000 | 83,300 | 83,000 | 83,300 | 23 | 833 |
| 2012-01-17 | 81,800 | 83,100 | 81,500 | 82,900 | 15 | 829 |
| 2012-01-16 | 80,100 | 84,000 | 80,100 | 81,800 | 43 | 818 |
| 2012-01-13 | 77,400 | 80,100 | 77,400 | 80,100 | 29 | 801 |
| 2012-01-12 | 77,100 | 77,500 | 76,700 | 77,100 | 19 | 771 |
| 2012-01-11 | 76,600 | 76,800 | 76,300 | 76,800 | 12 | 768 |
| 2012-01-10 | 76,100 | 76,800 | 76,100 | 76,700 | 8 | 767 |
| 2012-01-06 | 77,300 | 77,300 | 76,100 | 76,100 | 12 | 761 |
| 2012-01-05 | 77,300 | 77,300 | 76,300 | 76,500 | 10 | 765 |
| 2012-01-04 | 76,000 | 76,500 | 76,000 | 76,400 | 13 | 764 |
分割・併合履歴 ： [2013-05-29]1株→100株
