3391 (株)ツルハホールディングス 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 | 6,870 | 6,870 | 6,770 | 6,810 | 89,100 | 3,405 |
| 2012-12-27 | 6,890 | 6,920 | 6,780 | 6,810 | 95,700 | 3,405 |
| 2012-12-26 | 6,890 | 6,930 | 6,810 | 6,840 | 72,200 | 3,420 |
| 2012-12-25 | 6,830 | 7,000 | 6,800 | 6,940 | 93,200 | 3,470 |
| 2012-12-21 | 7,000 | 7,070 | 6,810 | 6,820 | 153,900 | 3,410 |
| 2012-12-20 | 6,850 | 7,070 | 6,810 | 7,000 | 246,700 | 3,500 |
| 2012-12-19 | 6,800 | 6,940 | 6,680 | 6,750 | 285,700 | 3,375 |
| 2012-12-18 | 6,490 | 6,490 | 6,370 | 6,410 | 71,000 | 3,205 |
| 2012-12-17 | 6,450 | 6,500 | 6,400 | 6,440 | 84,800 | 3,220 |
| 2012-12-14 | 6,310 | 6,420 | 6,290 | 6,350 | 122,100 | 3,175 |
| 2012-12-13 | 6,500 | 6,520 | 6,390 | 6,430 | 123,300 | 3,215 |
| 2012-12-12 | 6,510 | 6,520 | 6,330 | 6,420 | 125,200 | 3,210 |
| 2012-12-11 | 6,510 | 6,540 | 6,450 | 6,490 | 92,800 | 3,245 |
| 2012-12-10 | 6,540 | 6,580 | 6,480 | 6,520 | 84,700 | 3,260 |
| 2012-12-07 | 6,510 | 6,530 | 6,400 | 6,500 | 118,000 | 3,250 |
| 2012-12-06 | 6,640 | 6,640 | 6,540 | 6,560 | 144,600 | 3,280 |
| 2012-12-05 | 6,350 | 6,630 | 6,340 | 6,520 | 232,100 | 3,260 |
| 2012-12-04 | 6,260 | 6,360 | 6,210 | 6,330 | 103,100 | 3,165 |
| 2012-12-03 | 6,280 | 6,370 | 6,240 | 6,260 | 121,800 | 3,130 |
| 2012-11-30 | 6,230 | 6,270 | 6,200 | 6,210 | 108,400 | 3,105 |
| 2012-11-29 | 6,070 | 6,270 | 6,020 | 6,210 | 104,700 | 3,105 |
| 2012-11-28 | 6,110 | 6,170 | 6,090 | 6,140 | 115,500 | 3,070 |
| 2012-11-27 | 5,960 | 6,130 | 5,950 | 6,070 | 153,200 | 3,035 |
| 2012-11-26 | 5,860 | 5,980 | 5,840 | 5,960 | 190,300 | 2,980 |
| 2012-11-22 | 5,770 | 5,810 | 5,770 | 5,800 | 129,200 | 2,900 |
| 2012-11-21 | 5,700 | 5,740 | 5,680 | 5,730 | 60,800 | 2,865 |
| 2012-11-20 | 5,780 | 5,780 | 5,670 | 5,690 | 81,500 | 2,845 |
| 2012-11-19 | 5,590 | 5,710 | 5,590 | 5,700 | 57,200 | 2,850 |
| 2012-11-16 | 5,790 | 5,810 | 5,500 | 5,590 | 215,000 | 2,795 |
| 2012-11-15 | 5,870 | 5,870 | 5,760 | 5,860 | 127,300 | 2,930 |
| 2012-11-14 | 5,740 | 5,840 | 5,720 | 5,830 | 71,500 | 2,915 |
| 2012-11-13 | 5,660 | 5,740 | 5,640 | 5,710 | 69,300 | 2,855 |
| 2012-11-12 | 5,730 | 5,740 | 5,670 | 5,720 | 85,000 | 2,860 |
| 2012-11-09 | 5,680 | 5,720 | 5,620 | 5,680 | 79,900 | 2,840 |
| 2012-11-08 | 5,720 | 5,750 | 5,710 | 5,710 | 44,300 | 2,855 |
| 2012-11-07 | 5,900 | 5,900 | 5,760 | 5,790 | 56,000 | 2,895 |
| 2012-11-06 | 5,900 | 5,910 | 5,810 | 5,890 | 74,700 | 2,945 |
| 2012-11-05 | 5,960 | 6,030 | 5,910 | 5,940 | 61,300 | 2,970 |
| 2012-11-02 | 6,020 | 6,100 | 6,020 | 6,030 | 37,900 | 3,015 |
| 2012-11-01 | 6,050 | 6,060 | 5,980 | 6,030 | 65,200 | 3,015 |
| 2012-10-31 | 6,020 | 6,110 | 6,020 | 6,050 | 47,200 | 3,025 |
| 2012-10-30 | 6,160 | 6,180 | 6,010 | 6,010 | 57,400 | 3,005 |
| 2012-10-29 | 6,080 | 6,170 | 6,080 | 6,160 | 84,600 | 3,080 |
| 2012-10-26 | 5,940 | 6,100 | 5,930 | 6,030 | 149,200 | 3,015 |
| 2012-10-25 | 5,800 | 5,900 | 5,800 | 5,900 | 50,500 | 2,950 |
| 2012-10-24 | 5,810 | 5,890 | 5,800 | 5,840 | 62,000 | 2,920 |
| 2012-10-23 | 5,880 | 5,920 | 5,830 | 5,830 | 83,300 | 2,915 |
| 2012-10-22 | 5,870 | 5,970 | 5,860 | 5,910 | 73,900 | 2,955 |
| 2012-10-19 | 5,920 | 5,940 | 5,860 | 5,910 | 73,400 | 2,955 |
| 2012-10-18 | 5,960 | 5,970 | 5,880 | 5,970 | 66,400 | 2,985 |
| 2012-10-17 | 5,770 | 5,960 | 5,760 | 5,960 | 84,300 | 2,980 |
| 2012-10-16 | 5,690 | 5,780 | 5,680 | 5,730 | 98,000 | 2,865 |
| 2012-10-15 | 5,770 | 5,780 | 5,700 | 5,720 | 52,600 | 2,860 |
| 2012-10-12 | 5,740 | 5,830 | 5,740 | 5,790 | 58,900 | 2,895 |
| 2012-10-11 | 5,750 | 5,750 | 5,660 | 5,720 | 83,600 | 2,860 |
| 2012-10-10 | 5,850 | 5,850 | 5,770 | 5,780 | 60,000 | 2,890 |
| 2012-10-09 | 5,900 | 5,950 | 5,880 | 5,890 | 73,700 | 2,945 |
| 2012-10-05 | 5,880 | 5,880 | 5,830 | 5,850 | 81,400 | 2,925 |
| 2012-10-04 | 5,600 | 5,820 | 5,570 | 5,810 | 122,600 | 2,905 |
| 2012-10-03 | 5,760 | 5,770 | 5,660 | 5,660 | 117,500 | 2,830 |
| 2012-10-02 | 5,870 | 5,920 | 5,830 | 5,850 | 72,100 | 2,925 |
| 2012-10-01 | 5,820 | 5,930 | 5,820 | 5,930 | 154,900 | 2,965 |
| 2012-09-28 | 5,880 | 5,930 | 5,800 | 5,840 | 154,700 | 2,920 |
| 2012-09-27 | 5,820 | 5,940 | 5,780 | 5,900 | 133,900 | 2,950 |
| 2012-09-26 | 5,780 | 5,930 | 5,770 | 5,890 | 97,900 | 2,945 |
| 2012-09-25 | 5,800 | 5,840 | 5,750 | 5,810 | 128,700 | 2,905 |
| 2012-09-24 | 5,830 | 5,920 | 5,750 | 5,890 | 229,800 | 2,945 |
| 2012-09-21 | 5,550 | 5,670 | 5,540 | 5,630 | 80,700 | 2,815 |
| 2012-09-20 | 5,550 | 5,610 | 5,520 | 5,610 | 106,100 | 2,805 |
| 2012-09-19 | 5,620 | 5,650 | 5,530 | 5,560 | 123,900 | 2,780 |
| 2012-09-18 | 5,610 | 5,720 | 5,610 | 5,620 | 160,200 | 2,810 |
| 2012-09-14 | 5,560 | 5,660 | 5,550 | 5,580 | 198,000 | 2,790 |
| 2012-09-13 | 5,270 | 5,690 | 5,270 | 5,560 | 403,200 | 2,780 |
| 2012-09-12 | 5,160 | 5,270 | 5,140 | 5,270 | 155,300 | 2,635 |
| 2012-09-11 | 5,250 | 5,250 | 5,150 | 5,160 | 90,100 | 2,580 |
| 2012-09-10 | 5,170 | 5,240 | 5,160 | 5,210 | 84,900 | 2,605 |
| 2012-09-07 | 5,100 | 5,170 | 5,100 | 5,160 | 109,700 | 2,580 |
| 2012-09-06 | 5,170 | 5,180 | 5,090 | 5,100 | 108,800 | 2,550 |
| 2012-09-05 | 5,110 | 5,180 | 5,080 | 5,150 | 146,300 | 2,575 |
| 2012-09-04 | 5,090 | 5,120 | 5,060 | 5,090 | 106,100 | 2,545 |
| 2012-09-03 | 5,080 | 5,120 | 5,050 | 5,080 | 77,800 | 2,540 |
| 2012-08-31 | 5,080 | 5,160 | 5,060 | 5,100 | 144,800 | 2,550 |
| 2012-08-30 | 4,935 | 5,050 | 4,930 | 5,040 | 122,000 | 2,520 |
| 2012-08-29 | 4,925 | 4,950 | 4,905 | 4,940 | 56,200 | 2,470 |
| 2012-08-28 | 4,940 | 4,950 | 4,910 | 4,925 | 55,300 | 2,462.50 |
| 2012-08-27 | 4,935 | 4,950 | 4,885 | 4,935 | 63,600 | 2,467.50 |
| 2012-08-24 | 4,890 | 4,950 | 4,875 | 4,935 | 74,000 | 2,467.50 |
| 2012-08-23 | 4,910 | 4,920 | 4,890 | 4,905 | 94,800 | 2,452.50 |
| 2012-08-22 | 4,955 | 4,980 | 4,920 | 4,935 | 104,000 | 2,467.50 |
| 2012-08-21 | 5,010 | 5,040 | 4,955 | 4,955 | 83,100 | 2,477.50 |
| 2012-08-20 | 5,010 | 5,040 | 5,000 | 5,020 | 33,200 | 2,510 |
| 2012-08-17 | 5,080 | 5,090 | 5,000 | 5,020 | 65,900 | 2,510 |
| 2012-08-16 | 5,130 | 5,150 | 5,070 | 5,090 | 74,300 | 2,545 |
| 2012-08-15 | 5,110 | 5,130 | 5,050 | 5,130 | 71,100 | 2,565 |
| 2012-08-14 | 4,960 | 5,120 | 4,960 | 5,110 | 78,100 | 2,555 |
| 2012-08-13 | 4,930 | 4,975 | 4,920 | 4,960 | 66,400 | 2,480 |
| 2012-08-10 | 4,885 | 4,905 | 4,870 | 4,900 | 99,600 | 2,450 |
| 2012-08-09 | 4,975 | 4,980 | 4,910 | 4,950 | 74,900 | 2,475 |
| 2012-08-08 | 5,010 | 5,050 | 4,970 | 4,980 | 54,800 | 2,490 |
| 2012-08-07 | 5,020 | 5,040 | 5,000 | 5,040 | 25,500 | 2,520 |
| 2012-08-06 | 4,970 | 5,050 | 4,960 | 5,020 | 45,600 | 2,510 |
| 2012-08-03 | 4,950 | 4,975 | 4,890 | 4,940 | 74,200 | 2,470 |
| 2012-08-02 | 5,050 | 5,080 | 4,990 | 4,990 | 58,000 | 2,495 |
| 2012-08-01 | 5,050 | 5,100 | 5,020 | 5,080 | 63,100 | 2,540 |
| 2012-07-31 | 4,970 | 5,070 | 4,955 | 5,070 | 82,600 | 2,535 |
| 2012-07-30 | 5,030 | 5,070 | 5,010 | 5,030 | 83,400 | 2,515 |
| 2012-07-27 | 5,100 | 5,100 | 4,950 | 5,010 | 75,900 | 2,505 |
| 2012-07-26 | 5,100 | 5,100 | 5,040 | 5,090 | 31,300 | 2,545 |
| 2012-07-25 | 5,040 | 5,120 | 5,020 | 5,080 | 81,800 | 2,540 |
| 2012-07-24 | 5,080 | 5,120 | 5,040 | 5,040 | 86,100 | 2,520 |
| 2012-07-23 | 5,110 | 5,120 | 5,080 | 5,100 | 42,600 | 2,550 |
| 2012-07-20 | 5,120 | 5,160 | 5,090 | 5,110 | 83,700 | 2,555 |
| 2012-07-19 | 5,100 | 5,200 | 5,100 | 5,180 | 110,800 | 2,590 |
| 2012-07-18 | 5,140 | 5,150 | 5,070 | 5,100 | 121,300 | 2,550 |
| 2012-07-17 | 4,975 | 5,170 | 4,960 | 5,130 | 121,400 | 2,565 |
| 2012-07-13 | 5,080 | 5,100 | 5,010 | 5,040 | 71,200 | 2,520 |
| 2012-07-12 | 5,050 | 5,090 | 5,020 | 5,090 | 65,100 | 2,545 |
| 2012-07-11 | 5,040 | 5,060 | 5,010 | 5,060 | 37,100 | 2,530 |
| 2012-07-10 | 5,090 | 5,110 | 5,040 | 5,050 | 65,600 | 2,525 |
| 2012-07-09 | 5,020 | 5,130 | 5,020 | 5,110 | 70,000 | 2,555 |
| 2012-07-06 | 5,030 | 5,130 | 5,030 | 5,080 | 77,400 | 2,540 |
| 2012-07-05 | 5,120 | 5,140 | 5,050 | 5,080 | 44,100 | 2,540 |
| 2012-07-04 | 5,130 | 5,130 | 5,090 | 5,120 | 38,400 | 2,560 |
| 2012-07-03 | 4,975 | 5,130 | 4,965 | 5,130 | 141,200 | 2,565 |
| 2012-07-02 | 4,990 | 4,990 | 4,945 | 4,955 | 84,900 | 2,477.50 |
| 2012-06-29 | 4,865 | 4,970 | 4,865 | 4,955 | 125,200 | 2,477.50 |
| 2012-06-28 | 4,940 | 4,955 | 4,890 | 4,930 | 103,000 | 2,465 |
| 2012-06-27 | 4,880 | 4,985 | 4,875 | 4,975 | 130,200 | 2,487.50 |
| 2012-06-26 | 4,810 | 4,925 | 4,805 | 4,915 | 168,100 | 2,457.50 |
| 2012-06-25 | 4,880 | 4,880 | 4,840 | 4,850 | 95,900 | 2,425 |
| 2012-06-22 | 4,895 | 4,915 | 4,840 | 4,880 | 93,300 | 2,440 |
| 2012-06-21 | 4,800 | 4,925 | 4,790 | 4,905 | 193,300 | 2,452.50 |
| 2012-06-20 | 4,715 | 4,820 | 4,690 | 4,795 | 224,800 | 2,397.50 |
| 2012-06-19 | 4,555 | 4,640 | 4,545 | 4,575 | 97,600 | 2,287.50 |
| 2012-06-18 | 4,560 | 4,615 | 4,510 | 4,535 | 97,900 | 2,267.50 |
| 2012-06-15 | 4,490 | 4,580 | 4,490 | 4,555 | 146,300 | 2,277.50 |
| 2012-06-14 | 4,495 | 4,520 | 4,455 | 4,485 | 75,900 | 2,242.50 |
| 2012-06-13 | 4,485 | 4,505 | 4,470 | 4,495 | 60,400 | 2,247.50 |
| 2012-06-12 | 4,470 | 4,495 | 4,460 | 4,480 | 75,700 | 2,240 |
| 2012-06-11 | 4,545 | 4,545 | 4,480 | 4,490 | 57,800 | 2,245 |
| 2012-06-08 | 4,540 | 4,555 | 4,495 | 4,525 | 89,900 | 2,262.50 |
| 2012-06-07 | 4,480 | 4,605 | 4,480 | 4,585 | 88,900 | 2,292.50 |
| 2012-06-06 | 4,500 | 4,545 | 4,465 | 4,515 | 84,000 | 2,257.50 |
| 2012-06-05 | 4,480 | 4,535 | 4,425 | 4,495 | 120,800 | 2,247.50 |
| 2012-06-04 | 4,550 | 4,615 | 4,505 | 4,530 | 89,700 | 2,265 |
| 2012-06-01 | 4,600 | 4,620 | 4,580 | 4,620 | 95,900 | 2,310 |
| 2012-05-31 | 4,555 | 4,645 | 4,555 | 4,640 | 86,200 | 2,320 |
| 2012-05-30 | 4,540 | 4,625 | 4,530 | 4,605 | 80,600 | 2,302.50 |
| 2012-05-29 | 4,570 | 4,600 | 4,545 | 4,585 | 97,000 | 2,292.50 |
| 2012-05-28 | 4,695 | 4,715 | 4,555 | 4,570 | 83,000 | 2,285 |
| 2012-05-25 | 4,605 | 4,675 | 4,585 | 4,655 | 68,500 | 2,327.50 |
| 2012-05-24 | 4,640 | 4,670 | 4,610 | 4,635 | 97,800 | 2,317.50 |
| 2012-05-23 | 4,625 | 4,645 | 4,565 | 4,575 | 62,300 | 2,287.50 |
| 2012-05-22 | 4,680 | 4,695 | 4,630 | 4,640 | 56,100 | 2,320 |
| 2012-05-21 | 4,605 | 4,700 | 4,600 | 4,675 | 104,500 | 2,337.50 |
| 2012-05-18 | 4,650 | 4,670 | 4,585 | 4,605 | 87,400 | 2,302.50 |
| 2012-05-17 | 4,635 | 4,725 | 4,605 | 4,665 | 174,900 | 2,332.50 |
| 2012-05-16 | 4,600 | 4,625 | 4,570 | 4,585 | 70,900 | 2,292.50 |
| 2012-05-15 | 4,690 | 4,690 | 4,600 | 4,635 | 101,000 | 2,317.50 |
| 2012-05-14 | 4,795 | 4,825 | 4,705 | 4,710 | 95,800 | 2,355 |
| 2012-05-11 | 4,810 | 4,820 | 4,775 | 4,790 | 484,800 | 2,395 |
| 2012-05-10 | 4,800 | 4,840 | 4,790 | 4,835 | 628,900 | 2,417.50 |
| 2012-05-09 | 4,850 | 4,855 | 4,800 | 4,800 | 202,700 | 2,400 |
| 2012-05-08 | 4,890 | 4,915 | 4,870 | 4,880 | 201,600 | 2,440 |
| 2012-05-07 | 4,930 | 4,950 | 4,905 | 4,910 | 368,900 | 2,455 |
| 2012-05-02 | 4,900 | 4,995 | 4,885 | 4,995 | 177,100 | 2,497.50 |
| 2012-05-01 | 4,810 | 4,890 | 4,810 | 4,880 | 168,000 | 2,440 |
| 2012-04-27 | 4,840 | 4,845 | 4,800 | 4,800 | 129,600 | 2,400 |
| 2012-04-26 | 4,880 | 4,895 | 4,830 | 4,830 | 110,400 | 2,415 |
| 2012-04-25 | 4,870 | 4,875 | 4,830 | 4,860 | 99,700 | 2,430 |
| 2012-04-24 | 4,800 | 4,810 | 4,795 | 4,800 | 58,800 | 2,400 |
| 2012-04-23 | 4,825 | 4,850 | 4,800 | 4,810 | 65,900 | 2,405 |
| 2012-04-20 | 4,795 | 4,815 | 4,785 | 4,795 | 59,800 | 2,397.50 |
| 2012-04-19 | 4,835 | 4,835 | 4,785 | 4,795 | 64,100 | 2,397.50 |
| 2012-04-18 | 4,850 | 4,860 | 4,830 | 4,860 | 31,600 | 2,430 |
| 2012-04-17 | 4,800 | 4,835 | 4,770 | 4,835 | 45,800 | 2,417.50 |
| 2012-04-16 | 4,770 | 4,845 | 4,765 | 4,800 | 66,500 | 2,400 |
| 2012-04-13 | 4,720 | 4,825 | 4,720 | 4,800 | 84,100 | 2,400 |
| 2012-04-12 | 4,780 | 4,790 | 4,720 | 4,735 | 59,000 | 2,367.50 |
| 2012-04-11 | 4,800 | 4,810 | 4,755 | 4,810 | 66,400 | 2,405 |
| 2012-04-10 | 4,810 | 4,830 | 4,795 | 4,810 | 49,800 | 2,405 |
| 2012-04-09 | 4,750 | 4,805 | 4,745 | 4,790 | 61,300 | 2,395 |
| 2012-04-06 | 4,775 | 4,805 | 4,750 | 4,790 | 73,000 | 2,395 |
| 2012-04-05 | 4,790 | 4,815 | 4,770 | 4,800 | 72,200 | 2,400 |
| 2012-04-04 | 4,850 | 4,860 | 4,785 | 4,790 | 56,300 | 2,395 |
| 2012-04-03 | 4,885 | 4,885 | 4,815 | 4,850 | 49,200 | 2,425 |
| 2012-04-02 | 4,890 | 4,900 | 4,845 | 4,860 | 88,200 | 2,430 |
| 2012-03-30 | 4,865 | 4,885 | 4,850 | 4,875 | 87,500 | 2,437.50 |
| 2012-03-29 | 4,820 | 4,925 | 4,815 | 4,860 | 172,400 | 2,430 |
| 2012-03-28 | 4,730 | 4,820 | 4,680 | 4,820 | 159,800 | 2,410 |
| 2012-03-27 | 4,690 | 4,715 | 4,650 | 4,715 | 120,500 | 2,357.50 |
| 2012-03-26 | 4,675 | 4,715 | 4,660 | 4,710 | 64,400 | 2,355 |
| 2012-03-23 | 4,695 | 4,735 | 4,685 | 4,710 | 82,200 | 2,355 |
| 2012-03-22 | 4,665 | 4,750 | 4,655 | 4,725 | 131,800 | 2,362.50 |
| 2012-03-21 | 4,665 | 4,710 | 4,665 | 4,670 | 130,800 | 2,335 |
| 2012-03-19 | 4,700 | 4,740 | 4,690 | 4,730 | 69,900 | 2,365 |
| 2012-03-16 | 4,715 | 4,750 | 4,705 | 4,730 | 185,400 | 2,365 |
| 2012-03-15 | 4,575 | 4,745 | 4,570 | 4,715 | 389,600 | 2,357.50 |
| 2012-03-14 | 4,405 | 4,425 | 4,355 | 4,360 | 74,300 | 2,180 |
| 2012-03-13 | 4,400 | 4,410 | 4,360 | 4,360 | 58,400 | 2,180 |
| 2012-03-12 | 4,425 | 4,460 | 4,415 | 4,425 | 36,300 | 2,212.50 |
| 2012-03-09 | 4,470 | 4,470 | 4,390 | 4,415 | 109,100 | 2,207.50 |
| 2012-03-08 | 4,390 | 4,495 | 4,385 | 4,480 | 174,300 | 2,240 |
| 2012-03-07 | 4,330 | 4,365 | 4,310 | 4,365 | 112,000 | 2,182.50 |
| 2012-03-06 | 4,285 | 4,360 | 4,280 | 4,330 | 125,000 | 2,165 |
| 2012-03-05 | 4,225 | 4,290 | 4,220 | 4,260 | 97,800 | 2,130 |
| 2012-03-02 | 4,225 | 4,235 | 4,190 | 4,210 | 116,000 | 2,105 |
| 2012-03-01 | 4,150 | 4,240 | 4,135 | 4,220 | 133,400 | 2,110 |
| 2012-02-29 | 4,110 | 4,210 | 4,105 | 4,165 | 139,400 | 2,082.50 |
| 2012-02-28 | 4,025 | 4,080 | 4,025 | 4,065 | 59,100 | 2,032.50 |
| 2012-02-27 | 4,055 | 4,055 | 4,020 | 4,030 | 46,200 | 2,015 |
| 2012-02-24 | 4,065 | 4,070 | 4,045 | 4,050 | 51,100 | 2,025 |
| 2012-02-23 | 4,085 | 4,085 | 4,060 | 4,065 | 62,600 | 2,032.50 |
| 2012-02-22 | 4,030 | 4,120 | 4,030 | 4,110 | 90,900 | 2,055 |
| 2012-02-21 | 3,990 | 4,025 | 3,985 | 4,015 | 58,200 | 2,007.50 |
| 2012-02-20 | 4,020 | 4,030 | 3,990 | 3,990 | 51,600 | 1,995 |
| 2012-02-17 | 4,040 | 4,040 | 3,980 | 3,985 | 110,900 | 1,992.50 |
| 2012-02-16 | 4,050 | 4,055 | 4,010 | 4,025 | 70,900 | 2,012.50 |
| 2012-02-15 | 4,070 | 4,090 | 4,040 | 4,065 | 77,400 | 2,032.50 |
| 2012-02-14 | 4,050 | 4,075 | 4,050 | 4,070 | 43,900 | 2,035 |
| 2012-02-13 | 4,080 | 4,080 | 4,020 | 4,065 | 72,600 | 2,032.50 |
| 2012-02-10 | 4,090 | 4,090 | 4,050 | 4,080 | 47,100 | 2,040 |
| 2012-02-09 | 4,120 | 4,120 | 4,085 | 4,090 | 36,100 | 2,045 |
| 2012-02-08 | 4,120 | 4,130 | 4,070 | 4,120 | 39,700 | 2,060 |
| 2012-02-07 | 4,100 | 4,120 | 4,085 | 4,115 | 39,900 | 2,057.50 |
| 2012-02-06 | 4,115 | 4,125 | 4,085 | 4,090 | 37,600 | 2,045 |
| 2012-02-03 | 4,110 | 4,135 | 4,095 | 4,110 | 27,800 | 2,055 |
| 2012-02-02 | 4,130 | 4,160 | 4,095 | 4,110 | 37,200 | 2,055 |
| 2012-02-01 | 4,105 | 4,150 | 4,105 | 4,145 | 41,300 | 2,072.50 |
| 2012-01-31 | 4,115 | 4,125 | 4,070 | 4,085 | 93,000 | 2,042.50 |
| 2012-01-30 | 4,080 | 4,140 | 4,055 | 4,120 | 139,600 | 2,060 |
| 2012-01-27 | 4,100 | 4,115 | 4,070 | 4,085 | 50,800 | 2,042.50 |
| 2012-01-26 | 4,125 | 4,140 | 4,060 | 4,080 | 78,200 | 2,040 |
| 2012-01-25 | 4,135 | 4,175 | 4,135 | 4,145 | 37,000 | 2,072.50 |
| 2012-01-24 | 4,105 | 4,150 | 4,095 | 4,145 | 36,700 | 2,072.50 |
| 2012-01-23 | 4,100 | 4,115 | 4,075 | 4,105 | 31,500 | 2,052.50 |
| 2012-01-20 | 4,135 | 4,150 | 4,090 | 4,115 | 57,800 | 2,057.50 |
| 2012-01-19 | 4,185 | 4,190 | 4,120 | 4,145 | 57,100 | 2,072.50 |
| 2012-01-18 | 4,200 | 4,230 | 4,175 | 4,185 | 75,600 | 2,092.50 |
| 2012-01-17 | 4,225 | 4,225 | 4,130 | 4,200 | 116,000 | 2,100 |
| 2012-01-16 | 4,245 | 4,245 | 4,190 | 4,230 | 49,000 | 2,115 |
| 2012-01-13 | 4,205 | 4,240 | 4,195 | 4,220 | 70,100 | 2,110 |
| 2012-01-12 | 4,295 | 4,295 | 4,150 | 4,200 | 121,100 | 2,100 |
| 2012-01-11 | 4,305 | 4,335 | 4,305 | 4,310 | 63,200 | 2,155 |
| 2012-01-10 | 4,295 | 4,325 | 4,280 | 4,285 | 49,100 | 2,142.50 |
| 2012-01-06 | 4,335 | 4,340 | 4,270 | 4,290 | 57,700 | 2,145 |
| 2012-01-05 | 4,340 | 4,370 | 4,325 | 4,345 | 61,800 | 2,172.50 |
| 2012-01-04 | 4,320 | 4,380 | 4,305 | 4,335 | 88,500 | 2,167.50 |
分割・併合履歴 ： [2014-05-13]1株→2株
