2897 日清食品ホールディングス(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 | 3,295 | 3,295 | 3,250 | 3,275 | 147,200 | 1,091.67 |
| 2012-12-27 | 3,260 | 3,280 | 3,250 | 3,270 | 201,600 | 1,090 |
| 2012-12-26 | 3,265 | 3,270 | 3,220 | 3,245 | 214,900 | 1,081.67 |
| 2012-12-25 | 3,285 | 3,290 | 3,245 | 3,245 | 169,600 | 1,081.67 |
| 2012-12-21 | 3,295 | 3,310 | 3,260 | 3,260 | 230,000 | 1,086.67 |
| 2012-12-20 | 3,290 | 3,305 | 3,270 | 3,280 | 250,700 | 1,093.33 |
| 2012-12-19 | 3,255 | 3,290 | 3,245 | 3,290 | 142,300 | 1,096.67 |
| 2012-12-18 | 3,240 | 3,270 | 3,230 | 3,255 | 104,000 | 1,085 |
| 2012-12-17 | 3,255 | 3,260 | 3,235 | 3,245 | 127,400 | 1,081.67 |
| 2012-12-14 | 3,260 | 3,270 | 3,235 | 3,240 | 243,500 | 1,080 |
| 2012-12-13 | 3,285 | 3,285 | 3,235 | 3,245 | 102,800 | 1,081.67 |
| 2012-12-12 | 3,295 | 3,295 | 3,255 | 3,275 | 149,300 | 1,091.67 |
| 2012-12-11 | 3,265 | 3,280 | 3,260 | 3,275 | 122,700 | 1,091.67 |
| 2012-12-10 | 3,285 | 3,290 | 3,265 | 3,280 | 109,100 | 1,093.33 |
| 2012-12-07 | 3,290 | 3,300 | 3,265 | 3,270 | 112,400 | 1,090 |
| 2012-12-06 | 3,260 | 3,300 | 3,255 | 3,290 | 202,100 | 1,096.67 |
| 2012-12-05 | 3,220 | 3,260 | 3,205 | 3,240 | 179,600 | 1,080 |
| 2012-12-04 | 3,240 | 3,245 | 3,220 | 3,235 | 108,700 | 1,078.33 |
| 2012-12-03 | 3,270 | 3,270 | 3,235 | 3,245 | 223,900 | 1,081.67 |
| 2012-11-30 | 3,235 | 3,250 | 3,220 | 3,250 | 350,600 | 1,083.33 |
| 2012-11-29 | 3,190 | 3,225 | 3,185 | 3,215 | 164,900 | 1,071.67 |
| 2012-11-28 | 3,170 | 3,210 | 3,170 | 3,175 | 178,700 | 1,058.33 |
| 2012-11-27 | 3,190 | 3,210 | 3,180 | 3,185 | 269,000 | 1,061.67 |
| 2012-11-26 | 3,150 | 3,175 | 3,140 | 3,170 | 207,900 | 1,056.67 |
| 2012-11-22 | 3,150 | 3,155 | 3,120 | 3,135 | 198,500 | 1,045 |
| 2012-11-21 | 3,145 | 3,145 | 3,125 | 3,140 | 119,800 | 1,046.67 |
| 2012-11-20 | 3,150 | 3,150 | 3,130 | 3,135 | 119,800 | 1,045 |
| 2012-11-19 | 3,115 | 3,140 | 3,115 | 3,135 | 107,300 | 1,045 |
| 2012-11-16 | 3,070 | 3,095 | 3,050 | 3,095 | 156,500 | 1,031.67 |
| 2012-11-15 | 3,090 | 3,090 | 3,050 | 3,070 | 128,200 | 1,023.33 |
| 2012-11-14 | 3,110 | 3,120 | 3,090 | 3,095 | 107,800 | 1,031.67 |
| 2012-11-13 | 3,090 | 3,115 | 3,090 | 3,110 | 169,000 | 1,036.67 |
| 2012-11-12 | 3,080 | 3,100 | 3,075 | 3,095 | 130,400 | 1,031.67 |
| 2012-11-09 | 3,065 | 3,085 | 3,060 | 3,075 | 112,100 | 1,025 |
| 2012-11-08 | 3,090 | 3,110 | 3,070 | 3,080 | 109,700 | 1,026.67 |
| 2012-11-07 | 3,150 | 3,150 | 3,095 | 3,105 | 172,300 | 1,035 |
| 2012-11-06 | 3,125 | 3,150 | 3,110 | 3,150 | 160,800 | 1,050 |
| 2012-11-05 | 3,100 | 3,150 | 3,100 | 3,125 | 179,200 | 1,041.67 |
| 2012-11-02 | 3,075 | 3,115 | 3,070 | 3,100 | 277,800 | 1,033.33 |
| 2012-11-01 | 3,025 | 3,080 | 3,020 | 3,065 | 164,100 | 1,021.67 |
| 2012-10-31 | 3,025 | 3,030 | 2,990 | 3,020 | 243,600 | 1,006.67 |
| 2012-10-30 | 3,065 | 3,065 | 3,015 | 3,025 | 157,900 | 1,008.33 |
| 2012-10-29 | 3,055 | 3,070 | 3,045 | 3,060 | 103,800 | 1,020 |
| 2012-10-26 | 3,065 | 3,080 | 3,055 | 3,055 | 81,500 | 1,018.33 |
| 2012-10-25 | 3,055 | 3,065 | 3,040 | 3,065 | 96,000 | 1,021.67 |
| 2012-10-24 | 3,035 | 3,050 | 3,030 | 3,035 | 77,700 | 1,011.67 |
| 2012-10-23 | 3,055 | 3,055 | 3,035 | 3,040 | 83,300 | 1,013.33 |
| 2012-10-22 | 3,035 | 3,070 | 3,035 | 3,055 | 146,500 | 1,018.33 |
| 2012-10-19 | 3,035 | 3,045 | 3,025 | 3,040 | 91,500 | 1,013.33 |
| 2012-10-18 | 3,040 | 3,050 | 3,020 | 3,050 | 87,300 | 1,016.67 |
| 2012-10-17 | 3,020 | 3,045 | 3,015 | 3,035 | 128,700 | 1,011.67 |
| 2012-10-16 | 3,000 | 3,020 | 2,988 | 3,015 | 167,000 | 1,005 |
| 2012-10-15 | 2,993 | 3,020 | 2,988 | 3,020 | 175,300 | 1,006.67 |
| 2012-10-12 | 2,960 | 2,992 | 2,959 | 2,987 | 157,300 | 995.67 |
| 2012-10-11 | 2,980 | 2,990 | 2,949 | 2,960 | 176,300 | 986.67 |
| 2012-10-10 | 2,977 | 3,005 | 2,967 | 2,983 | 222,600 | 994.33 |
| 2012-10-09 | 3,000 | 3,005 | 2,982 | 2,985 | 184,800 | 995 |
| 2012-10-05 | 3,005 | 3,015 | 2,991 | 3,005 | 158,300 | 1,001.67 |
| 2012-10-04 | 2,989 | 3,000 | 2,972 | 2,994 | 270,500 | 998 |
| 2012-10-03 | 3,020 | 3,020 | 2,965 | 2,969 | 392,300 | 989.67 |
| 2012-10-02 | 3,035 | 3,050 | 3,015 | 3,020 | 171,700 | 1,006.67 |
| 2012-10-01 | 3,050 | 3,055 | 3,020 | 3,030 | 130,100 | 1,010 |
| 2012-09-28 | 3,070 | 3,080 | 3,035 | 3,060 | 234,700 | 1,020 |
| 2012-09-27 | 3,070 | 3,070 | 3,045 | 3,065 | 148,400 | 1,021.67 |
| 2012-09-26 | 3,050 | 3,085 | 3,045 | 3,075 | 279,300 | 1,025 |
| 2012-09-25 | 3,100 | 3,120 | 3,085 | 3,120 | 325,200 | 1,040 |
| 2012-09-24 | 3,060 | 3,080 | 3,060 | 3,080 | 122,700 | 1,026.67 |
| 2012-09-21 | 3,035 | 3,070 | 3,035 | 3,060 | 177,100 | 1,020 |
| 2012-09-20 | 3,050 | 3,050 | 3,015 | 3,020 | 172,400 | 1,006.67 |
| 2012-09-19 | 3,040 | 3,050 | 3,025 | 3,040 | 224,700 | 1,013.33 |
| 2012-09-18 | 3,050 | 3,055 | 3,015 | 3,020 | 202,600 | 1,006.67 |
| 2012-09-14 | 3,060 | 3,060 | 3,030 | 3,040 | 220,000 | 1,013.33 |
| 2012-09-13 | 3,070 | 3,070 | 3,025 | 3,040 | 151,600 | 1,013.33 |
| 2012-09-12 | 3,045 | 3,080 | 3,040 | 3,080 | 174,300 | 1,026.67 |
| 2012-09-11 | 3,010 | 3,025 | 3,005 | 3,020 | 115,600 | 1,006.67 |
| 2012-09-10 | 3,005 | 3,010 | 2,990 | 3,005 | 94,800 | 1,001.67 |
| 2012-09-07 | 3,010 | 3,030 | 2,998 | 3,010 | 253,700 | 1,003.33 |
| 2012-09-06 | 2,999 | 2,999 | 2,968 | 2,981 | 217,000 | 993.67 |
| 2012-09-05 | 3,035 | 3,040 | 2,997 | 2,998 | 217,200 | 999.33 |
| 2012-09-04 | 3,060 | 3,060 | 3,030 | 3,040 | 158,000 | 1,013.33 |
| 2012-09-03 | 3,035 | 3,055 | 3,030 | 3,030 | 130,900 | 1,010 |
| 2012-08-31 | 3,045 | 3,080 | 3,025 | 3,025 | 291,000 | 1,008.33 |
| 2012-08-30 | 3,075 | 3,085 | 3,060 | 3,065 | 100,100 | 1,021.67 |
| 2012-08-29 | 3,075 | 3,085 | 3,065 | 3,075 | 115,000 | 1,025 |
| 2012-08-28 | 3,055 | 3,070 | 3,040 | 3,060 | 152,800 | 1,020 |
| 2012-08-27 | 3,055 | 3,065 | 3,035 | 3,040 | 91,100 | 1,013.33 |
| 2012-08-24 | 3,040 | 3,050 | 3,035 | 3,040 | 75,200 | 1,013.33 |
| 2012-08-23 | 3,020 | 3,040 | 3,005 | 3,035 | 103,300 | 1,011.67 |
| 2012-08-22 | 3,015 | 3,025 | 3,005 | 3,015 | 121,100 | 1,005 |
| 2012-08-21 | 3,030 | 3,030 | 2,999 | 3,010 | 271,900 | 1,003.33 |
| 2012-08-20 | 3,060 | 3,070 | 3,040 | 3,055 | 89,100 | 1,018.33 |
| 2012-08-17 | 3,075 | 3,075 | 3,040 | 3,050 | 141,400 | 1,016.67 |
| 2012-08-16 | 3,060 | 3,095 | 3,060 | 3,075 | 115,300 | 1,025 |
| 2012-08-15 | 3,055 | 3,070 | 3,045 | 3,055 | 104,000 | 1,018.33 |
| 2012-08-14 | 3,020 | 3,060 | 3,020 | 3,050 | 114,600 | 1,016.67 |
| 2012-08-13 | 3,005 | 3,020 | 3,000 | 3,015 | 49,600 | 1,005 |
| 2012-08-10 | 3,000 | 3,025 | 2,999 | 3,010 | 101,200 | 1,003.33 |
| 2012-08-09 | 3,005 | 3,015 | 2,989 | 3,010 | 159,800 | 1,003.33 |
| 2012-08-08 | 3,020 | 3,030 | 2,998 | 3,005 | 144,200 | 1,001.67 |
| 2012-08-07 | 3,000 | 3,020 | 2,991 | 3,015 | 131,400 | 1,005 |
| 2012-08-06 | 2,957 | 2,989 | 2,954 | 2,971 | 168,400 | 990.33 |
| 2012-08-03 | 2,940 | 2,957 | 2,923 | 2,947 | 210,100 | 982.33 |
| 2012-08-02 | 3,000 | 3,000 | 2,974 | 2,988 | 222,300 | 996 |
| 2012-08-01 | 2,962 | 2,998 | 2,931 | 2,990 | 281,700 | 996.67 |
| 2012-07-31 | 3,025 | 3,035 | 2,989 | 2,992 | 232,500 | 997.33 |
| 2012-07-30 | 2,980 | 3,015 | 2,974 | 3,010 | 112,600 | 1,003.33 |
| 2012-07-27 | 2,975 | 2,982 | 2,960 | 2,974 | 105,400 | 991.33 |
| 2012-07-26 | 2,985 | 2,985 | 2,942 | 2,971 | 180,000 | 990.33 |
| 2012-07-25 | 2,968 | 3,000 | 2,965 | 2,984 | 181,300 | 994.67 |
| 2012-07-24 | 2,989 | 3,010 | 2,963 | 2,973 | 222,900 | 991 |
| 2012-07-23 | 2,998 | 3,015 | 2,987 | 2,988 | 131,100 | 996 |
| 2012-07-20 | 3,015 | 3,015 | 3,000 | 3,000 | 155,400 | 1,000 |
| 2012-07-19 | 3,055 | 3,060 | 3,025 | 3,025 | 120,700 | 1,008.33 |
| 2012-07-18 | 3,070 | 3,075 | 3,020 | 3,045 | 184,200 | 1,015 |
| 2012-07-17 | 3,055 | 3,090 | 3,050 | 3,075 | 159,000 | 1,025 |
| 2012-07-13 | 3,075 | 3,080 | 3,055 | 3,055 | 99,700 | 1,018.33 |
| 2012-07-12 | 3,070 | 3,080 | 3,060 | 3,070 | 97,700 | 1,023.33 |
| 2012-07-11 | 3,055 | 3,065 | 3,050 | 3,060 | 58,600 | 1,020 |
| 2012-07-10 | 3,050 | 3,070 | 3,040 | 3,060 | 98,100 | 1,020 |
| 2012-07-09 | 3,030 | 3,055 | 3,020 | 3,050 | 95,900 | 1,016.67 |
| 2012-07-06 | 3,055 | 3,070 | 3,020 | 3,035 | 112,600 | 1,011.67 |
| 2012-07-05 | 3,055 | 3,075 | 3,030 | 3,050 | 121,600 | 1,016.67 |
| 2012-07-04 | 3,060 | 3,065 | 3,045 | 3,060 | 134,000 | 1,020 |
| 2012-07-03 | 3,035 | 3,060 | 3,025 | 3,060 | 176,500 | 1,020 |
| 2012-07-02 | 3,035 | 3,035 | 3,010 | 3,020 | 107,700 | 1,006.67 |
| 2012-06-29 | 3,030 | 3,035 | 2,998 | 3,035 | 256,600 | 1,011.67 |
| 2012-06-28 | 2,970 | 3,015 | 2,967 | 3,015 | 224,400 | 1,005 |
| 2012-06-27 | 2,946 | 2,972 | 2,946 | 2,972 | 124,000 | 990.67 |
| 2012-06-26 | 2,939 | 2,971 | 2,938 | 2,947 | 205,100 | 982.33 |
| 2012-06-25 | 2,972 | 2,972 | 2,935 | 2,938 | 116,400 | 979.33 |
| 2012-06-22 | 2,966 | 2,979 | 2,952 | 2,956 | 131,800 | 985.33 |
| 2012-06-21 | 2,967 | 2,975 | 2,960 | 2,970 | 104,600 | 990 |
| 2012-06-20 | 2,942 | 2,966 | 2,922 | 2,966 | 151,800 | 988.67 |
| 2012-06-19 | 2,925 | 2,945 | 2,919 | 2,925 | 132,300 | 975 |
| 2012-06-18 | 2,941 | 2,949 | 2,917 | 2,923 | 168,000 | 974.33 |
| 2012-06-15 | 2,929 | 2,945 | 2,922 | 2,922 | 149,300 | 974 |
| 2012-06-14 | 2,926 | 2,937 | 2,916 | 2,928 | 158,700 | 976 |
| 2012-06-13 | 2,949 | 2,949 | 2,916 | 2,936 | 129,200 | 978.67 |
| 2012-06-12 | 2,921 | 2,951 | 2,900 | 2,930 | 320,000 | 976.67 |
| 2012-06-11 | 2,946 | 2,969 | 2,910 | 2,924 | 210,800 | 974.67 |
| 2012-06-08 | 2,918 | 2,925 | 2,907 | 2,925 | 330,600 | 975 |
| 2012-06-07 | 2,895 | 2,917 | 2,873 | 2,917 | 125,800 | 972.33 |
| 2012-06-06 | 2,881 | 2,894 | 2,861 | 2,882 | 184,600 | 960.67 |
| 2012-06-05 | 2,893 | 2,893 | 2,851 | 2,880 | 240,700 | 960 |
| 2012-06-04 | 2,830 | 2,889 | 2,824 | 2,889 | 240,500 | 963 |
| 2012-06-01 | 2,847 | 2,848 | 2,832 | 2,840 | 230,500 | 946.67 |
| 2012-05-31 | 2,855 | 2,863 | 2,834 | 2,862 | 201,100 | 954 |
| 2012-05-30 | 2,875 | 2,886 | 2,857 | 2,864 | 279,200 | 954.67 |
| 2012-05-29 | 2,885 | 2,909 | 2,872 | 2,876 | 169,800 | 958.67 |
| 2012-05-28 | 2,906 | 2,922 | 2,882 | 2,888 | 142,000 | 962.67 |
| 2012-05-25 | 2,902 | 2,927 | 2,883 | 2,907 | 202,000 | 969 |
| 2012-05-24 | 2,878 | 2,904 | 2,868 | 2,875 | 121,000 | 958.33 |
| 2012-05-23 | 2,900 | 2,915 | 2,877 | 2,877 | 238,100 | 959 |
| 2012-05-22 | 2,890 | 2,906 | 2,884 | 2,906 | 244,600 | 968.67 |
| 2012-05-21 | 2,899 | 2,904 | 2,876 | 2,887 | 203,700 | 962.33 |
| 2012-05-18 | 2,910 | 2,915 | 2,889 | 2,898 | 264,700 | 966 |
| 2012-05-17 | 2,970 | 2,980 | 2,906 | 2,919 | 419,700 | 973 |
| 2012-05-16 | 2,950 | 2,954 | 2,921 | 2,940 | 234,000 | 980 |
| 2012-05-15 | 2,920 | 2,964 | 2,920 | 2,937 | 232,600 | 979 |
| 2012-05-14 | 2,981 | 2,989 | 2,909 | 2,909 | 315,900 | 969.67 |
| 2012-05-11 | 3,010 | 3,025 | 2,989 | 2,990 | 199,500 | 996.67 |
| 2012-05-10 | 3,000 | 3,025 | 2,987 | 3,005 | 186,000 | 1,001.67 |
| 2012-05-09 | 3,050 | 3,050 | 3,000 | 3,000 | 233,700 | 1,000 |
| 2012-05-08 | 3,065 | 3,065 | 3,045 | 3,055 | 148,300 | 1,018.33 |
| 2012-05-07 | 3,010 | 3,060 | 3,005 | 3,060 | 221,800 | 1,020 |
| 2012-05-02 | 3,045 | 3,050 | 3,030 | 3,035 | 163,200 | 1,011.67 |
| 2012-05-01 | 3,025 | 3,045 | 3,005 | 3,025 | 207,400 | 1,008.33 |
| 2012-04-27 | 3,045 | 3,045 | 3,005 | 3,005 | 266,100 | 1,001.67 |
| 2012-04-26 | 3,030 | 3,050 | 3,025 | 3,025 | 92,000 | 1,008.33 |
| 2012-04-25 | 3,025 | 3,030 | 3,005 | 3,020 | 126,700 | 1,006.67 |
| 2012-04-24 | 3,005 | 3,020 | 3,000 | 3,015 | 123,800 | 1,005 |
| 2012-04-23 | 3,020 | 3,035 | 3,010 | 3,015 | 122,800 | 1,005 |
| 2012-04-20 | 3,035 | 3,035 | 3,005 | 3,010 | 159,600 | 1,003.33 |
| 2012-04-19 | 3,040 | 3,040 | 3,000 | 3,020 | 139,100 | 1,006.67 |
| 2012-04-18 | 3,040 | 3,050 | 3,020 | 3,040 | 168,800 | 1,013.33 |
| 2012-04-17 | 3,020 | 3,035 | 3,000 | 3,030 | 150,900 | 1,010 |
| 2012-04-16 | 3,000 | 3,030 | 2,987 | 3,015 | 183,300 | 1,005 |
| 2012-04-13 | 3,000 | 3,025 | 2,994 | 3,025 | 126,100 | 1,008.33 |
| 2012-04-12 | 3,005 | 3,035 | 2,999 | 3,000 | 153,400 | 1,000 |
| 2012-04-11 | 3,010 | 3,020 | 3,000 | 3,005 | 133,000 | 1,001.67 |
| 2012-04-10 | 3,015 | 3,040 | 3,000 | 3,040 | 145,100 | 1,013.33 |
| 2012-04-09 | 3,000 | 3,030 | 2,988 | 3,010 | 139,700 | 1,003.33 |
| 2012-04-06 | 3,000 | 3,025 | 2,982 | 3,015 | 129,200 | 1,005 |
| 2012-04-05 | 3,025 | 3,035 | 3,000 | 3,005 | 184,000 | 1,001.67 |
| 2012-04-04 | 3,075 | 3,075 | 3,040 | 3,045 | 168,100 | 1,015 |
| 2012-04-03 | 3,080 | 3,085 | 3,065 | 3,070 | 167,600 | 1,023.33 |
| 2012-04-02 | 3,085 | 3,105 | 3,060 | 3,070 | 201,900 | 1,023.33 |
| 2012-03-30 | 3,115 | 3,115 | 3,080 | 3,095 | 157,900 | 1,031.67 |
| 2012-03-29 | 3,080 | 3,110 | 3,075 | 3,110 | 213,600 | 1,036.67 |
| 2012-03-28 | 3,050 | 3,090 | 3,025 | 3,090 | 280,700 | 1,030 |
| 2012-03-27 | 3,110 | 3,150 | 3,110 | 3,150 | 404,500 | 1,050 |
| 2012-03-26 | 3,135 | 3,135 | 3,110 | 3,110 | 168,400 | 1,036.67 |
| 2012-03-23 | 3,120 | 3,130 | 3,115 | 3,115 | 187,700 | 1,038.33 |
| 2012-03-22 | 3,100 | 3,115 | 3,095 | 3,115 | 202,200 | 1,038.33 |
| 2012-03-21 | 3,115 | 3,120 | 3,095 | 3,105 | 210,300 | 1,035 |
| 2012-03-19 | 3,085 | 3,110 | 3,085 | 3,105 | 114,000 | 1,035 |
| 2012-03-16 | 3,105 | 3,110 | 3,085 | 3,085 | 135,300 | 1,028.33 |
| 2012-03-15 | 3,100 | 3,120 | 3,095 | 3,105 | 349,300 | 1,035 |
| 2012-03-14 | 3,110 | 3,125 | 3,100 | 3,100 | 137,700 | 1,033.33 |
| 2012-03-13 | 3,105 | 3,110 | 3,095 | 3,105 | 362,500 | 1,035 |
| 2012-03-12 | 3,100 | 3,120 | 3,090 | 3,100 | 163,300 | 1,033.33 |
| 2012-03-09 | 3,100 | 3,110 | 3,085 | 3,090 | 309,000 | 1,030 |
| 2012-03-08 | 3,090 | 3,090 | 3,075 | 3,085 | 177,000 | 1,028.33 |
| 2012-03-07 | 3,070 | 3,085 | 3,060 | 3,085 | 215,800 | 1,028.33 |
| 2012-03-06 | 3,075 | 3,100 | 3,070 | 3,080 | 211,200 | 1,026.67 |
| 2012-03-05 | 3,090 | 3,090 | 3,065 | 3,075 | 155,600 | 1,025 |
| 2012-03-02 | 3,080 | 3,095 | 3,070 | 3,080 | 214,400 | 1,026.67 |
| 2012-03-01 | 3,075 | 3,080 | 3,045 | 3,065 | 234,100 | 1,021.67 |
| 2012-02-29 | 3,055 | 3,075 | 3,050 | 3,050 | 205,200 | 1,016.67 |
| 2012-02-28 | 3,005 | 3,060 | 2,992 | 3,050 | 310,600 | 1,016.67 |
| 2012-02-27 | 2,991 | 3,010 | 2,979 | 3,010 | 211,400 | 1,003.33 |
| 2012-02-24 | 3,005 | 3,005 | 2,982 | 2,985 | 178,100 | 995 |
| 2012-02-23 | 3,015 | 3,015 | 2,993 | 3,000 | 176,700 | 1,000 |
| 2012-02-22 | 2,976 | 3,020 | 2,974 | 3,005 | 375,400 | 1,001.67 |
| 2012-02-21 | 2,944 | 2,971 | 2,943 | 2,965 | 214,900 | 988.33 |
| 2012-02-20 | 2,959 | 2,959 | 2,943 | 2,943 | 131,500 | 981 |
| 2012-02-17 | 2,948 | 2,955 | 2,936 | 2,944 | 237,200 | 981.33 |
| 2012-02-16 | 2,951 | 2,955 | 2,929 | 2,933 | 192,200 | 977.67 |
| 2012-02-15 | 2,938 | 2,953 | 2,927 | 2,953 | 318,500 | 984.33 |
| 2012-02-14 | 2,931 | 2,940 | 2,921 | 2,931 | 226,500 | 977 |
| 2012-02-13 | 2,923 | 2,936 | 2,915 | 2,927 | 172,800 | 975.67 |
| 2012-02-10 | 2,900 | 2,921 | 2,898 | 2,914 | 233,700 | 971.33 |
| 2012-02-09 | 2,897 | 2,903 | 2,892 | 2,897 | 345,600 | 965.67 |
| 2012-02-08 | 2,910 | 2,916 | 2,900 | 2,905 | 231,400 | 968.33 |
| 2012-02-07 | 2,914 | 2,915 | 2,897 | 2,903 | 403,100 | 967.67 |
| 2012-02-06 | 2,930 | 2,931 | 2,910 | 2,912 | 161,900 | 970.67 |
| 2012-02-03 | 2,917 | 2,927 | 2,914 | 2,915 | 129,700 | 971.67 |
| 2012-02-02 | 2,928 | 2,936 | 2,910 | 2,913 | 222,100 | 971 |
| 2012-02-01 | 2,913 | 2,932 | 2,909 | 2,928 | 322,000 | 976 |
| 2012-01-31 | 2,924 | 2,942 | 2,904 | 2,904 | 390,200 | 968 |
| 2012-01-30 | 2,922 | 2,947 | 2,913 | 2,923 | 392,000 | 974.33 |
| 2012-01-27 | 2,926 | 2,930 | 2,917 | 2,922 | 269,200 | 974 |
| 2012-01-26 | 2,935 | 2,938 | 2,918 | 2,924 | 241,100 | 974.67 |
| 2012-01-25 | 2,937 | 2,937 | 2,922 | 2,927 | 295,700 | 975.67 |
| 2012-01-24 | 2,940 | 2,944 | 2,913 | 2,919 | 285,400 | 973 |
| 2012-01-23 | 2,945 | 2,945 | 2,931 | 2,938 | 150,500 | 979.33 |
| 2012-01-20 | 2,943 | 2,949 | 2,928 | 2,938 | 205,600 | 979.33 |
| 2012-01-19 | 2,958 | 2,971 | 2,919 | 2,924 | 319,400 | 974.67 |
| 2012-01-18 | 2,982 | 2,985 | 2,954 | 2,957 | 221,900 | 985.67 |
| 2012-01-17 | 2,972 | 2,985 | 2,964 | 2,980 | 140,800 | 993.33 |
| 2012-01-16 | 2,963 | 2,974 | 2,950 | 2,965 | 119,800 | 988.33 |
| 2012-01-13 | 2,979 | 2,992 | 2,959 | 2,964 | 236,800 | 988 |
| 2012-01-12 | 2,999 | 3,005 | 2,972 | 2,978 | 146,800 | 992.67 |
| 2012-01-11 | 2,996 | 3,010 | 2,986 | 3,010 | 135,200 | 1,003.33 |
| 2012-01-10 | 2,993 | 3,025 | 2,992 | 2,998 | 155,800 | 999.33 |
| 2012-01-06 | 2,981 | 2,984 | 2,965 | 2,982 | 130,000 | 994 |
| 2012-01-05 | 3,025 | 3,030 | 2,981 | 2,982 | 205,200 | 994 |
| 2012-01-04 | 3,040 | 3,065 | 3,015 | 3,025 | 208,900 | 1,008.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
