2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 94,000 | 94,900 | 93,300 | 94,900 | 132 | 949 |
| 2012-12-27 | 95,300 | 95,300 | 94,000 | 94,200 | 103 | 942 |
| 2012-12-26 | 94,000 | 95,400 | 93,600 | 94,900 | 110 | 949 |
| 2012-12-25 | 92,600 | 94,300 | 92,400 | 93,500 | 216 | 935 |
| 2012-12-21 | 94,400 | 94,400 | 91,800 | 92,600 | 166 | 926 |
| 2012-12-20 | 96,000 | 96,000 | 94,400 | 94,600 | 183 | 946 |
| 2012-12-19 | 96,400 | 96,600 | 95,500 | 96,400 | 100 | 964 |
| 2012-12-18 | 95,300 | 96,300 | 94,900 | 95,900 | 295 | 959 |
| 2012-12-17 | 95,100 | 97,500 | 95,100 | 96,300 | 327 | 963 |
| 2012-12-14 | 94,900 | 95,500 | 93,200 | 95,100 | 339 | 951 |
| 2012-12-13 | 96,000 | 96,000 | 94,500 | 95,000 | 189 | 950 |
| 2012-12-12 | 95,200 | 96,200 | 94,400 | 95,100 | 258 | 951 |
| 2012-12-11 | 92,500 | 96,600 | 92,100 | 96,600 | 453 | 966 |
| 2012-12-10 | 92,700 | 92,700 | 91,600 | 92,000 | 117 | 920 |
| 2012-12-07 | 91,100 | 92,500 | 90,600 | 92,500 | 231 | 925 |
| 2012-12-06 | 91,000 | 91,000 | 90,100 | 90,800 | 131 | 908 |
| 2012-12-05 | 90,000 | 90,900 | 90,000 | 90,600 | 174 | 906 |
| 2012-12-04 | 89,900 | 90,500 | 89,500 | 90,000 | 173 | 900 |
| 2012-12-03 | 88,400 | 89,800 | 88,200 | 89,800 | 157 | 898 |
| 2012-11-30 | 90,100 | 90,400 | 87,100 | 87,100 | 360 | 871 |
| 2012-11-29 | 88,200 | 90,700 | 88,200 | 90,500 | 446 | 905 |
| 2012-11-28 | 86,700 | 90,300 | 86,200 | 90,200 | 1,433 | 902 |
| 2012-11-27 | 88,900 | 89,300 | 87,000 | 88,000 | 1,403 | 880 |
| 2012-11-26 | 92,000 | 92,100 | 89,300 | 89,500 | 1,248 | 895 |
| 2012-11-22 | 88,500 | 91,800 | 88,200 | 91,700 | 911 | 917 |
| 2012-11-21 | 89,600 | 89,900 | 88,300 | 88,400 | 446 | 884 |
| 2012-11-20 | 91,600 | 92,000 | 88,100 | 89,300 | 1,010 | 893 |
| 2012-11-19 | 93,000 | 93,600 | 90,200 | 90,700 | 898 | 907 |
| 2012-11-16 | 92,700 | 95,200 | 90,500 | 91,500 | 1,077 | 915 |
| 2012-11-15 | 95,500 | 97,100 | 89,300 | 92,100 | 1,529 | 921 |
| 2012-11-14 | 105,000 | 107,000 | 95,400 | 95,400 | 5,006 | 954 |
| 2012-11-13 | 94,300 | 94,300 | 94,300 | 94,300 | 219 | 943 |
| 2012-11-12 | 79,000 | 79,400 | 78,500 | 79,300 | 54 | 793 |
| 2012-11-09 | 79,000 | 80,400 | 78,600 | 79,000 | 101 | 790 |
| 2012-11-08 | 79,900 | 79,900 | 78,700 | 79,000 | 103 | 790 |
| 2012-11-07 | 78,800 | 80,000 | 78,400 | 79,900 | 121 | 799 |
| 2012-11-06 | 79,100 | 79,400 | 77,600 | 78,700 | 118 | 787 |
| 2012-11-05 | 80,000 | 80,400 | 78,500 | 79,300 | 54 | 793 |
| 2012-11-02 | 79,700 | 80,000 | 78,900 | 80,000 | 106 | 800 |
| 2012-11-01 | 79,200 | 80,000 | 78,600 | 79,700 | 32 | 797 |
| 2012-10-31 | 80,000 | 80,000 | 78,700 | 79,100 | 26 | 791 |
| 2012-10-30 | 78,500 | 80,200 | 78,500 | 80,000 | 102 | 800 |
| 2012-10-29 | 79,800 | 80,200 | 78,500 | 79,500 | 51 | 795 |
| 2012-10-26 | 81,000 | 81,000 | 79,200 | 80,300 | 88 | 803 |
| 2012-10-25 | 80,900 | 81,700 | 80,900 | 81,300 | 121 | 813 |
| 2012-10-24 | 80,700 | 80,900 | 79,600 | 80,900 | 58 | 809 |
| 2012-10-23 | 80,600 | 81,300 | 78,700 | 80,800 | 259 | 808 |
| 2012-10-22 | 80,700 | 82,400 | 80,200 | 80,300 | 136 | 803 |
| 2012-10-19 | 80,100 | 83,400 | 79,500 | 83,300 | 433 | 833 |
| 2012-10-18 | 78,400 | 79,100 | 78,000 | 79,100 | 253 | 791 |
| 2012-10-17 | 75,000 | 78,300 | 75,000 | 78,300 | 219 | 783 |
| 2012-10-16 | 75,600 | 75,800 | 73,600 | 74,700 | 93 | 747 |
| 2012-10-15 | 76,000 | 76,000 | 73,800 | 75,000 | 53 | 750 |
| 2012-10-12 | 75,000 | 77,200 | 74,100 | 76,300 | 117 | 763 |
| 2012-10-11 | 77,000 | 77,100 | 73,600 | 75,900 | 209 | 759 |
| 2012-10-10 | 77,700 | 78,200 | 75,100 | 76,000 | 297 | 760 |
| 2012-10-09 | 74,100 | 77,400 | 73,200 | 77,400 | 851 | 774 |
| 2012-10-05 | 69,800 | 71,200 | 69,800 | 70,800 | 125 | 708 |
| 2012-10-04 | 69,800 | 71,100 | 69,400 | 70,200 | 118 | 702 |
| 2012-10-03 | 68,800 | 70,300 | 68,400 | 69,500 | 170 | 695 |
| 2012-10-02 | 69,000 | 69,400 | 68,800 | 69,000 | 64 | 690 |
| 2012-10-01 | 70,100 | 70,100 | 68,600 | 69,000 | 129 | 690 |
| 2012-09-28 | 69,300 | 70,300 | 68,600 | 70,200 | 129 | 702 |
| 2012-09-27 | 70,000 | 70,000 | 69,500 | 70,000 | 32 | 700 |
| 2012-09-26 | 70,500 | 70,500 | 69,200 | 70,000 | 91 | 700 |
| 2012-09-25 | 69,800 | 70,700 | 69,400 | 70,200 | 119 | 702 |
| 2012-09-24 | 70,400 | 70,800 | 69,900 | 69,900 | 64 | 699 |
| 2012-09-21 | 71,000 | 72,500 | 70,300 | 70,400 | 135 | 704 |
| 2012-09-20 | 70,700 | 71,000 | 70,100 | 71,000 | 183 | 710 |
| 2012-09-19 | 69,200 | 70,300 | 69,200 | 69,700 | 110 | 697 |
| 2012-09-18 | 68,800 | 70,300 | 68,600 | 70,200 | 154 | 702 |
| 2012-09-14 | 69,100 | 69,900 | 68,600 | 69,800 | 117 | 698 |
| 2012-09-13 | 69,800 | 69,800 | 68,300 | 69,800 | 66 | 698 |
| 2012-09-12 | 68,800 | 70,000 | 68,500 | 69,800 | 96 | 698 |
| 2012-09-11 | 69,900 | 69,900 | 68,500 | 68,800 | 104 | 688 |
| 2012-09-10 | 70,500 | 70,600 | 70,100 | 70,200 | 43 | 702 |
| 2012-09-07 | 70,200 | 71,100 | 70,200 | 71,000 | 49 | 710 |
| 2012-09-06 | 70,800 | 71,300 | 70,100 | 70,100 | 43 | 701 |
| 2012-09-05 | 71,000 | 71,500 | 70,500 | 71,400 | 94 | 714 |
| 2012-09-04 | 70,000 | 71,200 | 69,800 | 71,200 | 87 | 712 |
| 2012-09-03 | 69,400 | 69,800 | 68,400 | 69,800 | 66 | 698 |
| 2012-08-31 | 67,700 | 69,600 | 67,700 | 69,600 | 76 | 696 |
| 2012-08-30 | 69,000 | 69,000 | 68,000 | 68,600 | 103 | 686 |
| 2012-08-29 | 68,800 | 69,400 | 68,400 | 68,800 | 67 | 688 |
| 2012-08-28 | 70,200 | 70,200 | 68,600 | 69,500 | 216 | 695 |
| 2012-08-27 | 71,200 | 71,200 | 70,100 | 70,500 | 62 | 705 |
| 2012-08-24 | 71,000 | 71,900 | 70,900 | 71,100 | 141 | 711 |
| 2012-08-23 | 72,100 | 72,100 | 71,100 | 72,000 | 118 | 720 |
| 2012-08-22 | 72,100 | 72,400 | 70,300 | 72,400 | 193 | 724 |
| 2012-08-21 | 70,300 | 72,100 | 70,300 | 71,900 | 191 | 719 |
| 2012-08-20 | 70,800 | 70,800 | 70,000 | 70,700 | 95 | 707 |
| 2012-08-17 | 71,200 | 71,300 | 69,200 | 70,600 | 558 | 706 |
| 2012-08-16 | 69,400 | 70,300 | 68,300 | 70,300 | 207 | 703 |
| 2012-08-15 | 69,700 | 70,300 | 68,500 | 68,600 | 151 | 686 |
| 2012-08-14 | 68,300 | 69,400 | 67,900 | 68,800 | 147 | 688 |
| 2012-08-13 | 67,100 | 68,300 | 66,700 | 68,300 | 176 | 683 |
| 2012-08-10 | 66,600 | 68,100 | 65,800 | 68,100 | 654 | 681 |
| 2012-08-09 | 67,500 | 67,600 | 67,000 | 67,600 | 156 | 676 |
| 2012-08-08 | 68,600 | 68,900 | 67,700 | 68,300 | 141 | 683 |
| 2012-08-07 | 68,100 | 69,500 | 67,100 | 68,900 | 143 | 689 |
| 2012-08-06 | 67,600 | 69,100 | 67,600 | 68,200 | 217 | 682 |
| 2012-08-03 | 68,600 | 68,600 | 66,600 | 68,000 | 670 | 680 |
| 2012-08-02 | 70,500 | 71,200 | 69,400 | 70,100 | 329 | 701 |
| 2012-08-01 | 73,200 | 73,200 | 71,600 | 72,000 | 155 | 720 |
| 2012-07-31 | 72,600 | 75,000 | 72,000 | 74,000 | 215 | 740 |
| 2012-07-30 | 74,900 | 74,900 | 72,000 | 72,800 | 254 | 728 |
| 2012-07-27 | 72,000 | 74,400 | 72,000 | 74,000 | 417 | 740 |
| 2012-07-26 | 70,800 | 72,000 | 69,200 | 70,800 | 289 | 708 |
| 2012-07-25 | 70,000 | 71,000 | 67,800 | 68,800 | 1,039 | 688 |
| 2012-07-24 | 74,600 | 74,600 | 70,700 | 71,300 | 1,000 | 713 |
| 2012-07-23 | 76,600 | 76,700 | 74,400 | 74,500 | 427 | 745 |
| 2012-07-20 | 79,000 | 79,000 | 77,000 | 77,300 | 731 | 773 |
| 2012-07-19 | 79,800 | 79,800 | 77,300 | 79,200 | 788 | 792 |
| 2012-07-18 | 78,600 | 80,800 | 77,100 | 78,300 | 2,338 | 783 |
| 2012-07-17 | 81,600 | 82,900 | 81,600 | 81,600 | 1,648 | 816 |
| 2012-07-13 | 92,700 | 97,200 | 92,700 | 96,600 | 395 | 966 |
| 2012-07-12 | 93,500 | 94,000 | 91,300 | 92,500 | 628 | 925 |
| 2012-07-11 | 95,000 | 95,400 | 93,000 | 94,300 | 669 | 943 |
| 2012-07-10 | 97,000 | 98,000 | 95,500 | 96,900 | 1,714 | 969 |
| 2012-07-09 | 101,700 | 102,800 | 100,400 | 101,700 | 391 | 1,017 |
| 2012-07-06 | 105,100 | 105,500 | 101,100 | 102,600 | 985 | 1,026 |
| 2012-07-05 | 108,500 | 109,000 | 105,200 | 106,800 | 309 | 1,068 |
| 2012-07-04 | 111,100 | 111,100 | 107,100 | 109,700 | 421 | 1,097 |
| 2012-07-03 | 109,500 | 111,900 | 109,500 | 110,800 | 235 | 1,108 |
| 2012-07-02 | 111,000 | 113,500 | 109,000 | 109,300 | 649 | 1,093 |
| 2012-06-29 | 108,400 | 109,400 | 107,200 | 108,400 | 235 | 1,084 |
| 2012-06-28 | 106,800 | 108,900 | 106,500 | 108,400 | 332 | 1,084 |
| 2012-06-27 | 110,900 | 111,300 | 106,000 | 106,900 | 507 | 1,069 |
| 2012-06-26 | 106,900 | 111,000 | 105,600 | 109,900 | 1,020 | 1,099 |
| 2012-06-25 | 104,900 | 107,000 | 104,000 | 106,900 | 655 | 1,069 |
| 2012-06-22 | 102,800 | 102,800 | 102,100 | 102,800 | 659 | 1,028 |
| 2012-06-21 | 102,900 | 103,800 | 102,700 | 102,900 | 871 | 1,029 |
| 2012-06-20 | 102,000 | 102,200 | 101,600 | 102,000 | 252 | 1,020 |
| 2012-06-19 | 102,000 | 102,000 | 100,800 | 101,500 | 276 | 1,015 |
| 2012-06-18 | 101,300 | 104,900 | 100,500 | 103,000 | 514 | 1,030 |
| 2012-06-15 | 100,100 | 100,800 | 99,800 | 100,400 | 125 | 1,004 |
| 2012-06-14 | 100,800 | 101,000 | 99,400 | 99,800 | 121 | 998 |
| 2012-06-13 | 101,500 | 101,500 | 100,000 | 100,900 | 94 | 1,009 |
| 2012-06-12 | 100,000 | 101,500 | 99,400 | 101,000 | 94 | 1,010 |
| 2012-06-11 | 101,000 | 102,400 | 100,700 | 101,700 | 182 | 1,017 |
| 2012-06-08 | 103,000 | 103,000 | 99,000 | 100,500 | 216 | 1,005 |
| 2012-06-07 | 103,500 | 104,500 | 102,300 | 103,400 | 228 | 1,034 |
| 2012-06-06 | 100,500 | 101,900 | 95,800 | 101,500 | 1,259 | 1,015 |
| 2012-06-05 | 100,600 | 103,900 | 100,600 | 103,500 | 102 | 1,035 |
| 2012-06-04 | 99,000 | 101,400 | 97,300 | 100,600 | 386 | 1,006 |
| 2012-06-01 | 101,400 | 104,800 | 99,800 | 99,900 | 526 | 999 |
| 2012-05-31 | 102,300 | 102,400 | 100,600 | 102,300 | 474 | 1,023 |
| 2012-05-30 | 105,700 | 105,900 | 102,300 | 103,100 | 319 | 1,031 |
| 2012-05-29 | 104,000 | 105,100 | 102,900 | 105,000 | 275 | 1,050 |
| 2012-05-28 | 105,100 | 105,500 | 102,700 | 104,700 | 496 | 1,047 |
| 2012-05-25 | 106,500 | 106,500 | 104,300 | 104,700 | 393 | 1,047 |
| 2012-05-24 | 106,800 | 107,900 | 105,900 | 106,400 | 183 | 1,064 |
| 2012-05-23 | 109,400 | 109,500 | 105,800 | 106,500 | 182 | 1,065 |
| 2012-05-22 | 109,600 | 110,500 | 108,100 | 109,500 | 134 | 1,095 |
| 2012-05-21 | 109,300 | 111,000 | 105,400 | 106,700 | 419 | 1,067 |
| 2012-05-18 | 110,000 | 110,000 | 106,100 | 109,300 | 693 | 1,093 |
| 2012-05-17 | 112,700 | 112,700 | 111,000 | 111,400 | 504 | 1,114 |
| 2012-05-16 | 113,100 | 113,200 | 111,200 | 111,500 | 242 | 1,115 |
| 2012-05-15 | 114,800 | 114,800 | 108,400 | 113,100 | 671 | 1,131 |
| 2012-05-14 | 117,900 | 117,900 | 115,500 | 116,500 | 479 | 1,165 |
| 2012-05-11 | 122,500 | 122,500 | 116,300 | 116,300 | 827 | 1,163 |
| 2012-05-10 | 122,600 | 124,100 | 121,400 | 122,500 | 176 | 1,225 |
| 2012-05-09 | 126,600 | 127,200 | 122,600 | 122,800 | 281 | 1,228 |
| 2012-05-08 | 126,800 | 127,900 | 126,500 | 126,500 | 123 | 1,265 |
| 2012-05-07 | 131,300 | 131,300 | 127,200 | 127,200 | 232 | 1,272 |
| 2012-05-02 | 131,700 | 133,000 | 131,700 | 132,900 | 42 | 1,329 |
| 2012-05-01 | 133,000 | 133,300 | 131,800 | 132,000 | 157 | 1,320 |
| 2012-04-27 | 134,000 | 134,000 | 132,700 | 133,000 | 113 | 1,330 |
| 2012-04-26 | 134,500 | 135,700 | 132,500 | 135,500 | 238 | 1,355 |
| 2012-04-25 | 133,400 | 133,500 | 131,300 | 133,300 | 166 | 1,333 |
| 2012-04-24 | 135,300 | 135,300 | 133,400 | 133,400 | 84 | 1,334 |
| 2012-04-23 | 136,800 | 137,300 | 134,900 | 136,000 | 127 | 1,360 |
| 2012-04-20 | 134,000 | 136,600 | 133,600 | 136,000 | 280 | 1,360 |
| 2012-04-19 | 133,300 | 134,000 | 132,900 | 132,900 | 111 | 1,329 |
| 2012-04-18 | 134,500 | 134,600 | 133,000 | 134,100 | 211 | 1,341 |
| 2012-04-17 | 132,700 | 134,200 | 132,500 | 133,700 | 324 | 1,337 |
| 2012-04-16 | 130,500 | 132,200 | 130,000 | 132,200 | 141 | 1,322 |
| 2012-04-13 | 131,300 | 131,600 | 129,200 | 130,100 | 177 | 1,301 |
| 2012-04-12 | 130,000 | 132,400 | 129,000 | 131,000 | 142 | 1,310 |
| 2012-04-11 | 129,100 | 130,700 | 129,000 | 130,700 | 116 | 1,307 |
| 2012-04-10 | 133,000 | 135,500 | 129,700 | 131,700 | 381 | 1,317 |
| 2012-04-09 | 133,000 | 136,000 | 131,300 | 133,000 | 406 | 1,330 |
| 2012-04-06 | 131,900 | 133,000 | 131,000 | 131,000 | 165 | 1,310 |
| 2012-04-05 | 131,500 | 132,000 | 128,100 | 131,000 | 260 | 1,310 |
| 2012-04-04 | 135,800 | 136,400 | 132,000 | 132,100 | 363 | 1,321 |
| 2012-04-03 | 138,000 | 138,000 | 134,600 | 134,800 | 297 | 1,348 |
| 2012-04-02 | 139,000 | 139,000 | 137,300 | 138,300 | 295 | 1,383 |
| 2012-03-30 | 135,100 | 137,000 | 133,700 | 137,000 | 201 | 1,370 |
| 2012-03-29 | 135,500 | 136,300 | 134,500 | 135,400 | 134 | 1,354 |
| 2012-03-28 | 133,200 | 135,700 | 133,200 | 135,300 | 170 | 1,353 |
| 2012-03-27 | 132,400 | 133,600 | 132,400 | 133,200 | 222 | 1,332 |
| 2012-03-26 | 133,000 | 133,700 | 131,600 | 132,200 | 190 | 1,322 |
| 2012-03-23 | 133,000 | 133,300 | 131,900 | 132,300 | 123 | 1,323 |
| 2012-03-22 | 133,100 | 134,200 | 132,100 | 133,500 | 170 | 1,335 |
| 2012-03-21 | 136,400 | 136,400 | 132,800 | 133,500 | 267 | 1,335 |
| 2012-03-19 | 135,000 | 136,500 | 134,100 | 135,000 | 351 | 1,350 |
| 2012-03-16 | 135,300 | 138,900 | 134,900 | 136,700 | 534 | 1,367 |
| 2012-03-15 | 133,700 | 135,000 | 133,200 | 133,900 | 343 | 1,339 |
| 2012-03-14 | 132,800 | 134,700 | 132,700 | 132,800 | 314 | 1,328 |
| 2012-03-13 | 132,700 | 134,400 | 131,500 | 132,000 | 237 | 1,320 |
| 2012-03-12 | 133,000 | 134,000 | 131,700 | 132,300 | 328 | 1,323 |
| 2012-03-09 | 134,000 | 134,000 | 131,500 | 132,100 | 308 | 1,321 |
| 2012-03-08 | 131,800 | 134,400 | 130,800 | 134,000 | 173 | 1,340 |
| 2012-03-07 | 132,000 | 132,600 | 130,000 | 130,200 | 93 | 1,302 |
| 2012-03-06 | 131,600 | 134,900 | 128,700 | 134,300 | 320 | 1,343 |
| 2012-03-05 | 130,400 | 132,000 | 129,500 | 131,800 | 252 | 1,318 |
| 2012-03-02 | 132,000 | 132,900 | 128,400 | 129,600 | 284 | 1,296 |
| 2012-03-01 | 136,000 | 137,100 | 130,100 | 130,500 | 377 | 1,305 |
| 2012-02-29 | 139,000 | 140,500 | 136,000 | 137,300 | 496 | 1,373 |
| 2012-02-28 | 132,000 | 138,300 | 131,000 | 138,200 | 539 | 1,382 |
| 2012-02-27 | 128,000 | 132,300 | 125,700 | 131,400 | 495 | 1,314 |
| 2012-02-24 | 125,800 | 128,000 | 124,600 | 127,000 | 404 | 1,270 |
| 2012-02-23 | 124,000 | 125,800 | 123,600 | 124,800 | 208 | 1,248 |
| 2012-02-22 | 124,300 | 126,400 | 123,500 | 126,400 | 142 | 1,264 |
| 2012-02-21 | 125,600 | 125,600 | 123,000 | 123,600 | 178 | 1,236 |
| 2012-02-20 | 125,100 | 126,400 | 123,900 | 125,300 | 258 | 1,253 |
| 2012-02-17 | 122,900 | 126,000 | 122,200 | 124,200 | 394 | 1,242 |
| 2012-02-16 | 121,900 | 122,500 | 121,700 | 122,000 | 132 | 1,220 |
| 2012-02-15 | 122,400 | 122,500 | 121,500 | 121,600 | 198 | 1,216 |
| 2012-02-14 | 121,000 | 121,800 | 120,500 | 121,800 | 208 | 1,218 |
| 2012-02-13 | 123,400 | 123,400 | 120,800 | 121,000 | 267 | 1,210 |
| 2012-02-10 | 124,400 | 124,400 | 121,900 | 122,900 | 304 | 1,229 |
| 2012-02-09 | 126,000 | 126,100 | 123,700 | 124,600 | 176 | 1,246 |
| 2012-02-08 | 127,900 | 129,300 | 125,700 | 126,500 | 184 | 1,265 |
| 2012-02-07 | 126,400 | 129,900 | 126,000 | 127,300 | 219 | 1,273 |
| 2012-02-06 | 125,000 | 127,500 | 123,800 | 125,200 | 238 | 1,252 |
| 2012-02-03 | 121,800 | 123,400 | 121,200 | 123,400 | 144 | 1,234 |
| 2012-02-02 | 120,700 | 122,200 | 120,600 | 121,800 | 191 | 1,218 |
| 2012-02-01 | 120,500 | 121,000 | 119,800 | 120,500 | 273 | 1,205 |
| 2012-01-31 | 122,200 | 122,800 | 120,000 | 120,500 | 237 | 1,205 |
| 2012-01-30 | 121,800 | 122,700 | 121,600 | 121,800 | 80 | 1,218 |
| 2012-01-27 | 120,700 | 122,000 | 120,500 | 121,700 | 111 | 1,217 |
| 2012-01-26 | 123,500 | 123,900 | 120,200 | 120,200 | 309 | 1,202 |
| 2012-01-25 | 120,000 | 124,000 | 120,000 | 122,800 | 278 | 1,228 |
| 2012-01-24 | 120,200 | 120,300 | 119,500 | 119,700 | 172 | 1,197 |
| 2012-01-23 | 120,700 | 121,400 | 119,900 | 120,200 | 71 | 1,202 |
| 2012-01-20 | 121,000 | 121,200 | 120,000 | 120,600 | 74 | 1,206 |
| 2012-01-19 | 118,100 | 120,200 | 118,100 | 119,500 | 92 | 1,195 |
| 2012-01-18 | 118,600 | 119,200 | 118,100 | 118,100 | 61 | 1,181 |
| 2012-01-17 | 120,400 | 120,700 | 118,000 | 118,600 | 114 | 1,186 |
| 2012-01-16 | 121,200 | 121,200 | 119,500 | 120,800 | 127 | 1,208 |
| 2012-01-13 | 122,800 | 122,900 | 121,900 | 122,100 | 85 | 1,221 |
| 2012-01-12 | 123,500 | 123,500 | 121,800 | 121,800 | 62 | 1,218 |
| 2012-01-11 | 123,500 | 125,000 | 123,000 | 123,900 | 151 | 1,239 |
| 2012-01-10 | 121,600 | 122,600 | 121,100 | 122,300 | 101 | 1,223 |
| 2012-01-06 | 123,000 | 123,500 | 120,700 | 122,200 | 89 | 1,222 |
| 2012-01-05 | 125,400 | 125,800 | 122,900 | 123,400 | 46 | 1,234 |
| 2012-01-04 | 125,000 | 127,000 | 123,900 | 125,400 | 122 | 1,254 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
