2651 (株)ローソン 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 | 5,890 | 5,890 | 5,840 | 5,870 | 214,600 | 5,870 |
| 2012-12-27 | 5,870 | 5,890 | 5,830 | 5,870 | 309,700 | 5,870 |
| 2012-12-26 | 5,880 | 5,890 | 5,780 | 5,850 | 255,700 | 5,850 |
| 2012-12-25 | 5,880 | 5,890 | 5,810 | 5,860 | 222,500 | 5,860 |
| 2012-12-21 | 5,790 | 5,880 | 5,750 | 5,790 | 538,000 | 5,790 |
| 2012-12-20 | 5,760 | 5,800 | 5,740 | 5,780 | 677,900 | 5,780 |
| 2012-12-19 | 5,620 | 5,730 | 5,580 | 5,730 | 994,000 | 5,730 |
| 2012-12-18 | 5,590 | 5,620 | 5,540 | 5,560 | 441,400 | 5,560 |
| 2012-12-17 | 5,550 | 5,610 | 5,480 | 5,590 | 655,500 | 5,590 |
| 2012-12-14 | 5,580 | 5,640 | 5,510 | 5,540 | 854,300 | 5,540 |
| 2012-12-13 | 5,790 | 5,790 | 5,620 | 5,650 | 556,200 | 5,650 |
| 2012-12-12 | 5,830 | 5,850 | 5,720 | 5,770 | 483,100 | 5,770 |
| 2012-12-11 | 5,710 | 5,780 | 5,710 | 5,770 | 626,600 | 5,770 |
| 2012-12-10 | 5,710 | 5,730 | 5,680 | 5,730 | 325,400 | 5,730 |
| 2012-12-07 | 5,650 | 5,710 | 5,640 | 5,700 | 321,500 | 5,700 |
| 2012-12-06 | 5,760 | 5,770 | 5,610 | 5,630 | 656,400 | 5,630 |
| 2012-12-05 | 5,640 | 5,750 | 5,640 | 5,750 | 551,400 | 5,750 |
| 2012-12-04 | 5,610 | 5,680 | 5,560 | 5,670 | 476,700 | 5,670 |
| 2012-12-03 | 5,620 | 5,660 | 5,550 | 5,550 | 402,900 | 5,550 |
| 2012-11-30 | 5,530 | 5,590 | 5,510 | 5,580 | 605,500 | 5,580 |
| 2012-11-29 | 5,510 | 5,520 | 5,460 | 5,480 | 385,900 | 5,480 |
| 2012-11-28 | 5,490 | 5,530 | 5,480 | 5,500 | 535,800 | 5,500 |
| 2012-11-27 | 5,370 | 5,470 | 5,350 | 5,460 | 652,600 | 5,460 |
| 2012-11-26 | 5,360 | 5,370 | 5,250 | 5,330 | 825,100 | 5,330 |
| 2012-11-22 | 5,580 | 5,580 | 5,380 | 5,390 | 651,400 | 5,390 |
| 2012-11-21 | 5,530 | 5,540 | 5,450 | 5,480 | 477,900 | 5,480 |
| 2012-11-20 | 5,420 | 5,500 | 5,410 | 5,500 | 750,500 | 5,500 |
| 2012-11-19 | 5,350 | 5,400 | 5,300 | 5,370 | 841,100 | 5,370 |
| 2012-11-16 | 5,520 | 5,570 | 5,310 | 5,330 | 1,366,300 | 5,330 |
| 2012-11-15 | 5,580 | 5,600 | 5,480 | 5,530 | 532,400 | 5,530 |
| 2012-11-14 | 5,580 | 5,630 | 5,580 | 5,580 | 265,400 | 5,580 |
| 2012-11-13 | 5,660 | 5,690 | 5,550 | 5,570 | 481,700 | 5,570 |
| 2012-11-12 | 5,680 | 5,690 | 5,640 | 5,640 | 247,200 | 5,640 |
| 2012-11-09 | 5,700 | 5,720 | 5,650 | 5,710 | 350,500 | 5,710 |
| 2012-11-08 | 5,710 | 5,770 | 5,690 | 5,710 | 396,800 | 5,710 |
| 2012-11-07 | 5,730 | 5,750 | 5,660 | 5,680 | 405,500 | 5,680 |
| 2012-11-06 | 5,800 | 5,800 | 5,710 | 5,720 | 232,100 | 5,720 |
| 2012-11-05 | 5,830 | 5,850 | 5,780 | 5,790 | 277,900 | 5,790 |
| 2012-11-02 | 5,880 | 5,910 | 5,800 | 5,800 | 365,200 | 5,800 |
| 2012-11-01 | 5,910 | 5,920 | 5,820 | 5,870 | 322,800 | 5,870 |
| 2012-10-31 | 5,880 | 5,920 | 5,820 | 5,870 | 489,200 | 5,870 |
| 2012-10-30 | 5,990 | 6,000 | 5,840 | 5,840 | 956,800 | 5,840 |
| 2012-10-29 | 5,890 | 5,990 | 5,880 | 5,980 | 651,100 | 5,980 |
| 2012-10-26 | 5,920 | 5,930 | 5,820 | 5,880 | 553,100 | 5,880 |
| 2012-10-25 | 5,930 | 5,940 | 5,870 | 5,910 | 402,600 | 5,910 |
| 2012-10-24 | 5,800 | 5,930 | 5,790 | 5,880 | 515,800 | 5,880 |
| 2012-10-23 | 5,790 | 5,830 | 5,750 | 5,820 | 362,600 | 5,820 |
| 2012-10-22 | 5,780 | 5,810 | 5,710 | 5,770 | 382,100 | 5,770 |
| 2012-10-19 | 5,750 | 5,820 | 5,740 | 5,780 | 420,700 | 5,780 |
| 2012-10-18 | 5,750 | 5,750 | 5,630 | 5,720 | 524,100 | 5,720 |
| 2012-10-17 | 5,730 | 5,760 | 5,680 | 5,720 | 436,400 | 5,720 |
| 2012-10-16 | 5,670 | 5,780 | 5,650 | 5,730 | 447,800 | 5,730 |
| 2012-10-15 | 5,730 | 5,760 | 5,630 | 5,650 | 535,300 | 5,650 |
| 2012-10-12 | 5,670 | 5,780 | 5,650 | 5,750 | 643,800 | 5,750 |
| 2012-10-11 | 5,840 | 5,840 | 5,620 | 5,670 | 817,000 | 5,670 |
| 2012-10-10 | 5,830 | 5,860 | 5,760 | 5,830 | 430,900 | 5,830 |
| 2012-10-09 | 5,840 | 5,850 | 5,770 | 5,810 | 665,600 | 5,810 |
| 2012-10-05 | 5,900 | 5,900 | 5,810 | 5,830 | 417,200 | 5,830 |
| 2012-10-04 | 5,850 | 5,900 | 5,780 | 5,890 | 539,400 | 5,890 |
| 2012-10-03 | 5,770 | 5,810 | 5,710 | 5,770 | 467,800 | 5,770 |
| 2012-10-02 | 5,940 | 5,950 | 5,780 | 5,840 | 819,000 | 5,840 |
| 2012-10-01 | 5,940 | 5,990 | 5,910 | 5,960 | 567,800 | 5,960 |
| 2012-09-28 | 5,980 | 6,000 | 5,930 | 6,000 | 489,100 | 6,000 |
| 2012-09-27 | 5,920 | 5,990 | 5,870 | 5,990 | 343,400 | 5,990 |
| 2012-09-26 | 5,810 | 5,950 | 5,800 | 5,930 | 490,300 | 5,930 |
| 2012-09-25 | 5,850 | 5,860 | 5,790 | 5,850 | 521,100 | 5,850 |
| 2012-09-24 | 5,780 | 5,870 | 5,770 | 5,840 | 432,200 | 5,840 |
| 2012-09-21 | 5,740 | 5,770 | 5,700 | 5,770 | 491,100 | 5,770 |
| 2012-09-20 | 5,670 | 5,760 | 5,670 | 5,700 | 541,400 | 5,700 |
| 2012-09-19 | 5,610 | 5,710 | 5,560 | 5,650 | 591,400 | 5,650 |
| 2012-09-18 | 5,600 | 5,680 | 5,520 | 5,600 | 732,500 | 5,600 |
| 2012-09-14 | 5,800 | 5,800 | 5,590 | 5,620 | 817,000 | 5,620 |
| 2012-09-13 | 5,810 | 5,820 | 5,740 | 5,790 | 281,800 | 5,790 |
| 2012-09-12 | 5,730 | 5,850 | 5,700 | 5,820 | 551,500 | 5,820 |
| 2012-09-11 | 5,650 | 5,710 | 5,610 | 5,690 | 305,900 | 5,690 |
| 2012-09-10 | 5,720 | 5,740 | 5,640 | 5,650 | 504,700 | 5,650 |
| 2012-09-07 | 5,790 | 5,800 | 5,660 | 5,680 | 573,100 | 5,680 |
| 2012-09-06 | 5,780 | 5,830 | 5,660 | 5,750 | 718,200 | 5,750 |
| 2012-09-05 | 5,770 | 5,850 | 5,710 | 5,740 | 712,100 | 5,740 |
| 2012-09-04 | 5,990 | 6,000 | 5,840 | 5,870 | 611,800 | 5,870 |
| 2012-09-03 | 5,980 | 6,050 | 5,930 | 6,000 | 518,500 | 6,000 |
| 2012-08-31 | 5,900 | 6,060 | 5,890 | 6,000 | 775,100 | 6,000 |
| 2012-08-30 | 5,870 | 5,920 | 5,840 | 5,890 | 690,000 | 5,890 |
| 2012-08-29 | 5,960 | 5,960 | 5,890 | 5,900 | 663,700 | 5,900 |
| 2012-08-28 | 6,060 | 6,130 | 6,030 | 6,060 | 653,900 | 6,060 |
| 2012-08-27 | 6,070 | 6,080 | 6,030 | 6,060 | 314,100 | 6,060 |
| 2012-08-24 | 6,090 | 6,090 | 6,010 | 6,070 | 333,200 | 6,070 |
| 2012-08-23 | 6,100 | 6,120 | 6,060 | 6,080 | 291,800 | 6,080 |
| 2012-08-22 | 6,110 | 6,120 | 6,080 | 6,100 | 346,200 | 6,100 |
| 2012-08-21 | 6,010 | 6,100 | 6,000 | 6,090 | 325,600 | 6,090 |
| 2012-08-20 | 5,950 | 6,040 | 5,940 | 6,010 | 431,900 | 6,010 |
| 2012-08-17 | 5,970 | 6,000 | 5,940 | 5,990 | 740,700 | 5,990 |
| 2012-08-16 | 6,120 | 6,170 | 5,990 | 6,030 | 732,400 | 6,030 |
| 2012-08-15 | 6,040 | 6,150 | 6,020 | 6,130 | 733,500 | 6,130 |
| 2012-08-14 | 5,990 | 6,060 | 5,980 | 6,040 | 509,100 | 6,040 |
| 2012-08-13 | 5,830 | 5,940 | 5,820 | 5,940 | 394,700 | 5,940 |
| 2012-08-10 | 5,820 | 5,850 | 5,800 | 5,830 | 465,100 | 5,830 |
| 2012-08-09 | 5,790 | 5,850 | 5,780 | 5,850 | 458,000 | 5,850 |
| 2012-08-08 | 5,780 | 5,850 | 5,770 | 5,810 | 465,100 | 5,810 |
| 2012-08-07 | 5,690 | 5,750 | 5,660 | 5,750 | 350,800 | 5,750 |
| 2012-08-06 | 5,620 | 5,700 | 5,620 | 5,700 | 276,500 | 5,700 |
| 2012-08-03 | 5,600 | 5,650 | 5,570 | 5,630 | 347,900 | 5,630 |
| 2012-08-02 | 5,630 | 5,640 | 5,570 | 5,610 | 411,100 | 5,610 |
| 2012-08-01 | 5,560 | 5,630 | 5,510 | 5,600 | 461,700 | 5,600 |
| 2012-07-31 | 5,660 | 5,680 | 5,610 | 5,620 | 324,900 | 5,620 |
| 2012-07-30 | 5,620 | 5,650 | 5,570 | 5,630 | 353,600 | 5,630 |
| 2012-07-27 | 5,680 | 5,700 | 5,590 | 5,630 | 485,400 | 5,630 |
| 2012-07-26 | 5,710 | 5,720 | 5,590 | 5,680 | 531,600 | 5,680 |
| 2012-07-25 | 5,680 | 5,700 | 5,660 | 5,700 | 491,200 | 5,700 |
| 2012-07-24 | 5,550 | 5,640 | 5,550 | 5,620 | 320,700 | 5,620 |
| 2012-07-23 | 5,630 | 5,630 | 5,580 | 5,590 | 303,400 | 5,590 |
| 2012-07-20 | 5,630 | 5,700 | 5,620 | 5,670 | 528,700 | 5,670 |
| 2012-07-19 | 5,680 | 5,700 | 5,610 | 5,640 | 445,000 | 5,640 |
| 2012-07-18 | 5,700 | 5,700 | 5,620 | 5,670 | 546,900 | 5,670 |
| 2012-07-17 | 5,540 | 5,720 | 5,500 | 5,710 | 585,300 | 5,710 |
| 2012-07-13 | 5,540 | 5,570 | 5,520 | 5,530 | 486,600 | 5,530 |
| 2012-07-12 | 5,520 | 5,560 | 5,500 | 5,560 | 306,100 | 5,560 |
| 2012-07-11 | 5,530 | 5,550 | 5,480 | 5,550 | 438,900 | 5,550 |
| 2012-07-10 | 5,510 | 5,570 | 5,460 | 5,520 | 479,700 | 5,520 |
| 2012-07-09 | 5,430 | 5,530 | 5,410 | 5,510 | 643,600 | 5,510 |
| 2012-07-06 | 5,430 | 5,500 | 5,410 | 5,430 | 472,900 | 5,430 |
| 2012-07-05 | 5,450 | 5,470 | 5,380 | 5,440 | 640,700 | 5,440 |
| 2012-07-04 | 5,690 | 5,690 | 5,520 | 5,550 | 628,000 | 5,550 |
| 2012-07-03 | 5,620 | 5,680 | 5,590 | 5,680 | 501,000 | 5,680 |
| 2012-07-02 | 5,600 | 5,620 | 5,550 | 5,590 | 423,100 | 5,590 |
| 2012-06-29 | 5,530 | 5,590 | 5,490 | 5,580 | 614,100 | 5,580 |
| 2012-06-28 | 5,430 | 5,480 | 5,390 | 5,470 | 430,800 | 5,470 |
| 2012-06-27 | 5,350 | 5,430 | 5,320 | 5,420 | 433,400 | 5,420 |
| 2012-06-26 | 5,290 | 5,440 | 5,280 | 5,390 | 599,100 | 5,390 |
| 2012-06-25 | 5,300 | 5,340 | 5,240 | 5,270 | 491,100 | 5,270 |
| 2012-06-22 | 5,400 | 5,430 | 5,250 | 5,300 | 638,100 | 5,300 |
| 2012-06-21 | 5,450 | 5,470 | 5,380 | 5,410 | 407,600 | 5,410 |
| 2012-06-20 | 5,320 | 5,410 | 5,300 | 5,410 | 606,400 | 5,410 |
| 2012-06-19 | 5,300 | 5,330 | 5,240 | 5,260 | 338,800 | 5,260 |
| 2012-06-18 | 5,300 | 5,330 | 5,220 | 5,250 | 480,500 | 5,250 |
| 2012-06-15 | 5,240 | 5,330 | 5,230 | 5,270 | 473,300 | 5,270 |
| 2012-06-14 | 5,190 | 5,310 | 5,160 | 5,210 | 680,100 | 5,210 |
| 2012-06-13 | 5,320 | 5,330 | 5,220 | 5,230 | 694,700 | 5,230 |
| 2012-06-12 | 5,390 | 5,420 | 5,310 | 5,350 | 599,300 | 5,350 |
| 2012-06-11 | 5,480 | 5,480 | 5,360 | 5,400 | 427,900 | 5,400 |
| 2012-06-08 | 5,490 | 5,520 | 5,420 | 5,470 | 406,500 | 5,470 |
| 2012-06-07 | 5,480 | 5,520 | 5,400 | 5,520 | 594,700 | 5,520 |
| 2012-06-06 | 5,540 | 5,540 | 5,460 | 5,490 | 507,700 | 5,490 |
| 2012-06-05 | 5,600 | 5,620 | 5,500 | 5,530 | 677,500 | 5,530 |
| 2012-06-04 | 5,580 | 5,600 | 5,520 | 5,590 | 603,700 | 5,590 |
| 2012-06-01 | 5,510 | 5,600 | 5,470 | 5,570 | 825,000 | 5,570 |
| 2012-05-31 | 5,500 | 5,520 | 5,480 | 5,490 | 643,700 | 5,490 |
| 2012-05-30 | 5,470 | 5,560 | 5,440 | 5,530 | 1,125,500 | 5,530 |
| 2012-05-29 | 5,400 | 5,430 | 5,370 | 5,390 | 429,100 | 5,390 |
| 2012-05-28 | 5,420 | 5,490 | 5,350 | 5,370 | 529,500 | 5,370 |
| 2012-05-25 | 5,380 | 5,460 | 5,350 | 5,450 | 526,000 | 5,450 |
| 2012-05-24 | 5,340 | 5,400 | 5,320 | 5,350 | 281,800 | 5,350 |
| 2012-05-23 | 5,360 | 5,380 | 5,310 | 5,340 | 463,900 | 5,340 |
| 2012-05-22 | 5,400 | 5,420 | 5,340 | 5,360 | 560,900 | 5,360 |
| 2012-05-21 | 5,250 | 5,370 | 5,250 | 5,350 | 492,800 | 5,350 |
| 2012-05-18 | 5,210 | 5,330 | 5,210 | 5,270 | 401,800 | 5,270 |
| 2012-05-17 | 5,260 | 5,360 | 5,210 | 5,250 | 512,700 | 5,250 |
| 2012-05-16 | 5,360 | 5,360 | 5,230 | 5,290 | 441,700 | 5,290 |
| 2012-05-15 | 5,420 | 5,480 | 5,350 | 5,360 | 768,800 | 5,360 |
| 2012-05-14 | 5,370 | 5,470 | 5,340 | 5,410 | 357,000 | 5,410 |
| 2012-05-11 | 5,340 | 5,380 | 5,290 | 5,320 | 375,000 | 5,320 |
| 2012-05-10 | 5,380 | 5,410 | 5,350 | 5,370 | 400,100 | 5,370 |
| 2012-05-09 | 5,400 | 5,490 | 5,380 | 5,440 | 469,000 | 5,440 |
| 2012-05-08 | 5,520 | 5,530 | 5,330 | 5,450 | 682,600 | 5,450 |
| 2012-05-07 | 5,530 | 5,590 | 5,430 | 5,560 | 860,300 | 5,560 |
| 2012-05-02 | 5,450 | 5,470 | 5,400 | 5,430 | 360,300 | 5,430 |
| 2012-05-01 | 5,370 | 5,430 | 5,270 | 5,360 | 606,900 | 5,360 |
| 2012-04-27 | 5,360 | 5,380 | 5,280 | 5,290 | 419,300 | 5,290 |
| 2012-04-26 | 5,310 | 5,410 | 5,300 | 5,410 | 373,000 | 5,410 |
| 2012-04-25 | 5,250 | 5,300 | 5,230 | 5,300 | 276,100 | 5,300 |
| 2012-04-24 | 5,200 | 5,230 | 5,180 | 5,230 | 247,000 | 5,230 |
| 2012-04-23 | 5,240 | 5,270 | 5,200 | 5,230 | 174,400 | 5,230 |
| 2012-04-20 | 5,180 | 5,240 | 5,140 | 5,240 | 302,300 | 5,240 |
| 2012-04-19 | 5,290 | 5,290 | 5,210 | 5,240 | 394,800 | 5,240 |
| 2012-04-18 | 5,260 | 5,290 | 5,250 | 5,290 | 247,800 | 5,290 |
| 2012-04-17 | 5,200 | 5,290 | 5,180 | 5,250 | 406,500 | 5,250 |
| 2012-04-16 | 5,090 | 5,200 | 5,090 | 5,160 | 390,200 | 5,160 |
| 2012-04-13 | 5,050 | 5,140 | 5,040 | 5,120 | 347,600 | 5,120 |
| 2012-04-12 | 5,120 | 5,150 | 5,020 | 5,070 | 319,800 | 5,070 |
| 2012-04-11 | 5,090 | 5,140 | 5,080 | 5,110 | 262,200 | 5,110 |
| 2012-04-10 | 5,110 | 5,140 | 5,080 | 5,130 | 219,400 | 5,130 |
| 2012-04-09 | 5,060 | 5,140 | 5,050 | 5,080 | 290,600 | 5,080 |
| 2012-04-06 | 4,985 | 5,080 | 4,960 | 5,080 | 415,600 | 5,080 |
| 2012-04-05 | 5,090 | 5,150 | 5,030 | 5,050 | 608,300 | 5,050 |
| 2012-04-04 | 5,160 | 5,190 | 5,080 | 5,080 | 317,400 | 5,080 |
| 2012-04-03 | 5,190 | 5,210 | 5,160 | 5,170 | 203,700 | 5,170 |
| 2012-04-02 | 5,260 | 5,260 | 5,150 | 5,170 | 376,400 | 5,170 |
| 2012-03-30 | 5,130 | 5,230 | 5,090 | 5,210 | 435,200 | 5,210 |
| 2012-03-29 | 5,080 | 5,160 | 5,070 | 5,130 | 329,400 | 5,130 |
| 2012-03-28 | 5,060 | 5,110 | 5,060 | 5,110 | 264,600 | 5,110 |
| 2012-03-27 | 5,070 | 5,110 | 5,050 | 5,110 | 361,500 | 5,110 |
| 2012-03-26 | 5,020 | 5,080 | 5,000 | 5,060 | 445,100 | 5,060 |
| 2012-03-23 | 5,000 | 5,060 | 4,995 | 5,040 | 396,200 | 5,040 |
| 2012-03-22 | 4,950 | 5,000 | 4,950 | 4,995 | 444,600 | 4,995 |
| 2012-03-21 | 4,925 | 4,970 | 4,910 | 4,940 | 272,700 | 4,940 |
| 2012-03-19 | 4,905 | 4,940 | 4,900 | 4,910 | 242,300 | 4,910 |
| 2012-03-16 | 4,885 | 4,915 | 4,875 | 4,895 | 264,100 | 4,895 |
| 2012-03-15 | 4,855 | 4,895 | 4,840 | 4,865 | 501,000 | 4,865 |
| 2012-03-14 | 4,905 | 4,905 | 4,830 | 4,865 | 570,500 | 4,865 |
| 2012-03-13 | 4,970 | 4,970 | 4,885 | 4,900 | 548,500 | 4,900 |
| 2012-03-12 | 4,955 | 5,000 | 4,920 | 4,975 | 447,200 | 4,975 |
| 2012-03-09 | 4,990 | 4,990 | 4,900 | 4,910 | 552,900 | 4,910 |
| 2012-03-08 | 4,950 | 4,990 | 4,940 | 4,960 | 518,900 | 4,960 |
| 2012-03-07 | 4,825 | 4,920 | 4,820 | 4,920 | 593,900 | 4,920 |
| 2012-03-06 | 4,900 | 4,905 | 4,850 | 4,855 | 449,500 | 4,855 |
| 2012-03-05 | 4,890 | 4,940 | 4,850 | 4,900 | 524,500 | 4,900 |
| 2012-03-02 | 4,805 | 4,885 | 4,800 | 4,875 | 916,400 | 4,875 |
| 2012-03-01 | 4,770 | 4,775 | 4,715 | 4,740 | 715,700 | 4,740 |
| 2012-02-29 | 4,815 | 4,820 | 4,770 | 4,780 | 645,100 | 4,780 |
| 2012-02-28 | 4,775 | 4,815 | 4,770 | 4,800 | 661,700 | 4,800 |
| 2012-02-27 | 4,730 | 4,760 | 4,705 | 4,760 | 865,400 | 4,760 |
| 2012-02-24 | 4,860 | 4,865 | 4,830 | 4,835 | 768,800 | 4,835 |
| 2012-02-23 | 4,850 | 4,875 | 4,820 | 4,850 | 506,700 | 4,850 |
| 2012-02-22 | 4,815 | 4,875 | 4,810 | 4,850 | 573,400 | 4,850 |
| 2012-02-21 | 4,765 | 4,820 | 4,760 | 4,810 | 549,400 | 4,810 |
| 2012-02-20 | 4,800 | 4,805 | 4,770 | 4,775 | 314,100 | 4,775 |
| 2012-02-17 | 4,800 | 4,825 | 4,765 | 4,785 | 589,800 | 4,785 |
| 2012-02-16 | 4,785 | 4,800 | 4,770 | 4,785 | 409,900 | 4,785 |
| 2012-02-15 | 4,800 | 4,800 | 4,740 | 4,780 | 569,100 | 4,780 |
| 2012-02-14 | 4,795 | 4,810 | 4,785 | 4,800 | 617,500 | 4,800 |
| 2012-02-13 | 4,820 | 4,830 | 4,780 | 4,800 | 699,800 | 4,800 |
| 2012-02-10 | 4,740 | 4,790 | 4,730 | 4,785 | 423,700 | 4,785 |
| 2012-02-09 | 4,710 | 4,735 | 4,695 | 4,725 | 312,300 | 4,725 |
| 2012-02-08 | 4,685 | 4,710 | 4,675 | 4,700 | 482,000 | 4,700 |
| 2012-02-07 | 4,665 | 4,685 | 4,655 | 4,685 | 312,300 | 4,685 |
| 2012-02-06 | 4,685 | 4,700 | 4,660 | 4,670 | 356,400 | 4,670 |
| 2012-02-03 | 4,665 | 4,700 | 4,630 | 4,680 | 448,800 | 4,680 |
| 2012-02-02 | 4,650 | 4,700 | 4,640 | 4,670 | 333,500 | 4,670 |
| 2012-02-01 | 4,645 | 4,670 | 4,610 | 4,635 | 426,600 | 4,635 |
| 2012-01-31 | 4,635 | 4,650 | 4,600 | 4,630 | 419,500 | 4,630 |
| 2012-01-30 | 4,580 | 4,635 | 4,575 | 4,625 | 299,100 | 4,625 |
| 2012-01-27 | 4,530 | 4,585 | 4,525 | 4,570 | 320,700 | 4,570 |
| 2012-01-26 | 4,560 | 4,590 | 4,525 | 4,535 | 537,100 | 4,535 |
| 2012-01-25 | 4,600 | 4,610 | 4,550 | 4,560 | 438,800 | 4,560 |
| 2012-01-24 | 4,520 | 4,590 | 4,495 | 4,575 | 448,900 | 4,575 |
| 2012-01-23 | 4,535 | 4,535 | 4,470 | 4,490 | 354,400 | 4,490 |
| 2012-01-20 | 4,515 | 4,550 | 4,470 | 4,490 | 615,900 | 4,490 |
| 2012-01-19 | 4,585 | 4,595 | 4,485 | 4,505 | 807,300 | 4,505 |
| 2012-01-18 | 4,660 | 4,670 | 4,620 | 4,625 | 374,400 | 4,625 |
| 2012-01-17 | 4,720 | 4,725 | 4,665 | 4,690 | 220,300 | 4,690 |
| 2012-01-16 | 4,665 | 4,705 | 4,630 | 4,695 | 301,400 | 4,695 |
| 2012-01-13 | 4,705 | 4,730 | 4,630 | 4,650 | 408,600 | 4,650 |
| 2012-01-12 | 4,675 | 4,700 | 4,620 | 4,635 | 501,300 | 4,635 |
| 2012-01-11 | 4,730 | 4,775 | 4,640 | 4,655 | 895,100 | 4,655 |
| 2012-01-10 | 4,760 | 4,830 | 4,740 | 4,790 | 395,000 | 4,790 |
| 2012-01-06 | 4,750 | 4,770 | 4,695 | 4,730 | 344,500 | 4,730 |
| 2012-01-05 | 4,750 | 4,770 | 4,735 | 4,735 | 371,600 | 4,735 |
| 2012-01-04 | 4,855 | 4,895 | 4,750 | 4,780 | 579,300 | 4,780 |
分割・併合履歴 ： なし