3636 (株)三菱総合研究所 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 | 1,805 | 1,805 | 1,755 | 1,777 | 8,600 | 1,777 |
| 2012-12-27 | 1,873 | 1,875 | 1,804 | 1,804 | 7,300 | 1,804 |
| 2012-12-26 | 1,876 | 1,877 | 1,836 | 1,855 | 3,400 | 1,855 |
| 2012-12-25 | 1,900 | 1,910 | 1,875 | 1,890 | 14,200 | 1,890 |
| 2012-12-21 | 1,880 | 1,890 | 1,869 | 1,880 | 19,000 | 1,880 |
| 2012-12-20 | 1,865 | 1,877 | 1,851 | 1,875 | 19,600 | 1,875 |
| 2012-12-19 | 1,829 | 1,868 | 1,820 | 1,868 | 12,400 | 1,868 |
| 2012-12-18 | 1,803 | 1,828 | 1,767 | 1,824 | 7,400 | 1,824 |
| 2012-12-17 | 1,809 | 1,810 | 1,791 | 1,802 | 3,900 | 1,802 |
| 2012-12-14 | 1,784 | 1,802 | 1,784 | 1,784 | 10,800 | 1,784 |
| 2012-12-13 | 1,801 | 1,801 | 1,783 | 1,783 | 1,800 | 1,783 |
| 2012-12-12 | 1,750 | 1,814 | 1,740 | 1,790 | 8,200 | 1,790 |
| 2012-12-11 | 1,719 | 1,750 | 1,650 | 1,750 | 8,100 | 1,750 |
| 2012-12-10 | 1,735 | 1,740 | 1,702 | 1,725 | 2,200 | 1,725 |
| 2012-12-07 | 1,762 | 1,778 | 1,600 | 1,726 | 13,400 | 1,726 |
| 2012-12-06 | 1,771 | 1,800 | 1,752 | 1,760 | 7,700 | 1,760 |
| 2012-12-05 | 1,753 | 1,792 | 1,730 | 1,774 | 6,300 | 1,774 |
| 2012-12-04 | 1,778 | 1,784 | 1,735 | 1,753 | 9,000 | 1,753 |
| 2012-12-03 | 1,786 | 1,829 | 1,741 | 1,780 | 4,500 | 1,780 |
| 2012-11-30 | 1,828 | 1,828 | 1,758 | 1,758 | 5,500 | 1,758 |
| 2012-11-29 | 1,801 | 1,846 | 1,801 | 1,808 | 4,100 | 1,808 |
| 2012-11-28 | 1,842 | 1,842 | 1,800 | 1,828 | 2,400 | 1,828 |
| 2012-11-27 | 1,835 | 1,849 | 1,830 | 1,849 | 6,700 | 1,849 |
| 2012-11-26 | 1,843 | 1,846 | 1,824 | 1,835 | 7,300 | 1,835 |
| 2012-11-22 | 1,817 | 1,829 | 1,775 | 1,823 | 8,800 | 1,823 |
| 2012-11-21 | 1,815 | 1,815 | 1,804 | 1,811 | 5,200 | 1,811 |
| 2012-11-20 | 1,798 | 1,810 | 1,789 | 1,804 | 8,100 | 1,804 |
| 2012-11-19 | 1,798 | 1,805 | 1,773 | 1,804 | 4,300 | 1,804 |
| 2012-11-16 | 1,720 | 1,776 | 1,720 | 1,759 | 3,600 | 1,759 |
| 2012-11-15 | 1,648 | 1,720 | 1,648 | 1,717 | 2,400 | 1,717 |
| 2012-11-14 | 1,660 | 1,660 | 1,636 | 1,638 | 1,800 | 1,638 |
| 2012-11-13 | 1,680 | 1,680 | 1,649 | 1,660 | 4,000 | 1,660 |
| 2012-11-12 | 1,660 | 1,668 | 1,641 | 1,668 | 4,200 | 1,668 |
| 2012-11-09 | 1,677 | 1,707 | 1,661 | 1,676 | 3,100 | 1,676 |
| 2012-11-08 | 1,682 | 1,724 | 1,682 | 1,717 | 2,500 | 1,717 |
| 2012-11-07 | 1,725 | 1,727 | 1,707 | 1,719 | 2,300 | 1,719 |
| 2012-11-06 | 1,717 | 1,740 | 1,711 | 1,722 | 2,400 | 1,722 |
| 2012-11-05 | 1,775 | 1,775 | 1,710 | 1,728 | 6,200 | 1,728 |
| 2012-11-02 | 1,778 | 1,779 | 1,764 | 1,775 | 3,000 | 1,775 |
| 2012-11-01 | 1,733 | 1,779 | 1,733 | 1,779 | 1,700 | 1,779 |
| 2012-10-31 | 1,751 | 1,781 | 1,740 | 1,773 | 4,000 | 1,773 |
| 2012-10-30 | 1,790 | 1,794 | 1,734 | 1,769 | 5,200 | 1,769 |
| 2012-10-29 | 1,776 | 1,788 | 1,770 | 1,787 | 2,600 | 1,787 |
| 2012-10-26 | 1,776 | 1,776 | 1,743 | 1,772 | 3,500 | 1,772 |
| 2012-10-25 | 1,780 | 1,780 | 1,725 | 1,776 | 9,200 | 1,776 |
| 2012-10-24 | 1,715 | 1,754 | 1,714 | 1,754 | 3,400 | 1,754 |
| 2012-10-23 | 1,750 | 1,785 | 1,734 | 1,754 | 4,500 | 1,754 |
| 2012-10-22 | 1,704 | 1,724 | 1,674 | 1,724 | 6,300 | 1,724 |
| 2012-10-19 | 1,674 | 1,700 | 1,674 | 1,700 | 6,300 | 1,700 |
| 2012-10-18 | 1,670 | 1,685 | 1,659 | 1,685 | 4,500 | 1,685 |
| 2012-10-17 | 1,664 | 1,664 | 1,622 | 1,657 | 3,000 | 1,657 |
| 2012-10-16 | 1,599 | 1,636 | 1,599 | 1,631 | 3,700 | 1,631 |
| 2012-10-15 | 1,599 | 1,599 | 1,590 | 1,594 | 1,700 | 1,594 |
| 2012-10-12 | 1,609 | 1,609 | 1,570 | 1,585 | 3,200 | 1,585 |
| 2012-10-11 | 1,601 | 1,637 | 1,580 | 1,590 | 3,200 | 1,590 |
| 2012-10-10 | 1,616 | 1,620 | 1,616 | 1,620 | 900 | 1,620 |
| 2012-10-09 | 1,652 | 1,680 | 1,631 | 1,638 | 2,900 | 1,638 |
| 2012-10-05 | 1,654 | 1,654 | 1,644 | 1,651 | 1,500 | 1,651 |
| 2012-10-04 | 1,693 | 1,693 | 1,631 | 1,653 | 3,800 | 1,653 |
| 2012-10-03 | 1,648 | 1,674 | 1,622 | 1,663 | 2,800 | 1,663 |
| 2012-10-02 | 1,659 | 1,659 | 1,631 | 1,638 | 2,300 | 1,638 |
| 2012-10-01 | 1,641 | 1,649 | 1,640 | 1,649 | 1,900 | 1,649 |
| 2012-09-28 | 1,698 | 1,698 | 1,657 | 1,659 | 3,600 | 1,659 |
| 2012-09-27 | 1,699 | 1,705 | 1,674 | 1,697 | 2,300 | 1,697 |
| 2012-09-26 | 1,671 | 1,709 | 1,650 | 1,699 | 10,200 | 1,699 |
| 2012-09-25 | 1,657 | 1,713 | 1,633 | 1,713 | 10,100 | 1,713 |
| 2012-09-24 | 1,659 | 1,665 | 1,640 | 1,657 | 12,800 | 1,657 |
| 2012-09-21 | 1,683 | 1,698 | 1,661 | 1,698 | 7,200 | 1,698 |
| 2012-09-20 | 1,683 | 1,685 | 1,640 | 1,683 | 8,300 | 1,683 |
| 2012-09-19 | 1,667 | 1,699 | 1,667 | 1,696 | 6,000 | 1,696 |
| 2012-09-18 | 1,627 | 1,692 | 1,627 | 1,667 | 5,800 | 1,667 |
| 2012-09-14 | 1,627 | 1,654 | 1,622 | 1,625 | 9,500 | 1,625 |
| 2012-09-13 | 1,665 | 1,665 | 1,609 | 1,621 | 3,200 | 1,621 |
| 2012-09-12 | 1,580 | 1,625 | 1,570 | 1,625 | 4,600 | 1,625 |
| 2012-09-11 | 1,576 | 1,576 | 1,550 | 1,576 | 2,700 | 1,576 |
| 2012-09-10 | 1,585 | 1,600 | 1,584 | 1,597 | 800 | 1,597 |
| 2012-09-07 | 1,595 | 1,607 | 1,575 | 1,585 | 8,800 | 1,585 |
| 2012-09-06 | 1,571 | 1,600 | 1,550 | 1,590 | 6,300 | 1,590 |
| 2012-09-05 | 1,591 | 1,600 | 1,578 | 1,589 | 5,200 | 1,589 |
| 2012-09-04 | 1,675 | 1,675 | 1,589 | 1,591 | 11,800 | 1,591 |
| 2012-09-03 | 1,729 | 1,730 | 1,662 | 1,669 | 7,200 | 1,669 |
| 2012-08-31 | 1,761 | 1,789 | 1,761 | 1,765 | 2,500 | 1,765 |
| 2012-08-30 | 1,800 | 1,800 | 1,793 | 1,794 | 1,800 | 1,794 |
| 2012-08-29 | 1,799 | 1,835 | 1,799 | 1,816 | 1,800 | 1,816 |
| 2012-08-28 | 1,833 | 1,833 | 1,782 | 1,809 | 4,500 | 1,809 |
| 2012-08-27 | 1,838 | 1,843 | 1,800 | 1,820 | 8,100 | 1,820 |
| 2012-08-24 | 1,834 | 1,845 | 1,833 | 1,840 | 3,600 | 1,840 |
| 2012-08-23 | 1,817 | 1,835 | 1,817 | 1,834 | 2,900 | 1,834 |
| 2012-08-22 | 1,845 | 1,845 | 1,826 | 1,844 | 4,200 | 1,844 |
| 2012-08-21 | 1,828 | 1,848 | 1,828 | 1,845 | 6,100 | 1,845 |
| 2012-08-20 | 1,822 | 1,835 | 1,800 | 1,835 | 5,200 | 1,835 |
| 2012-08-17 | 1,829 | 1,850 | 1,820 | 1,850 | 8,900 | 1,850 |
| 2012-08-16 | 1,786 | 1,829 | 1,762 | 1,829 | 4,400 | 1,829 |
| 2012-08-15 | 1,807 | 1,809 | 1,768 | 1,799 | 2,800 | 1,799 |
| 2012-08-14 | 1,720 | 1,810 | 1,720 | 1,807 | 7,900 | 1,807 |
| 2012-08-13 | 1,714 | 1,730 | 1,712 | 1,730 | 1,800 | 1,730 |
| 2012-08-10 | 1,706 | 1,718 | 1,699 | 1,702 | 2,700 | 1,702 |
| 2012-08-09 | 1,718 | 1,718 | 1,664 | 1,699 | 2,600 | 1,699 |
| 2012-08-08 | 1,680 | 1,721 | 1,649 | 1,708 | 3,600 | 1,708 |
| 2012-08-07 | 1,673 | 1,725 | 1,673 | 1,706 | 1,100 | 1,706 |
| 2012-08-06 | 1,676 | 1,713 | 1,674 | 1,713 | 1,200 | 1,713 |
| 2012-08-03 | 1,709 | 1,710 | 1,655 | 1,655 | 1,400 | 1,655 |
| 2012-08-02 | 1,740 | 1,745 | 1,719 | 1,720 | 4,100 | 1,720 |
| 2012-08-01 | 1,728 | 1,765 | 1,719 | 1,748 | 1,400 | 1,748 |
| 2012-07-31 | 1,734 | 1,773 | 1,734 | 1,740 | 2,200 | 1,740 |
| 2012-07-30 | 1,760 | 1,774 | 1,721 | 1,774 | 3,100 | 1,774 |
| 2012-07-27 | 1,796 | 1,796 | 1,738 | 1,760 | 4,200 | 1,760 |
| 2012-07-26 | 1,798 | 1,798 | 1,731 | 1,785 | 3,900 | 1,785 |
| 2012-07-25 | 1,761 | 1,780 | 1,760 | 1,779 | 11,900 | 1,779 |
| 2012-07-24 | 1,780 | 1,785 | 1,771 | 1,783 | 19,300 | 1,783 |
| 2012-07-23 | 1,791 | 1,795 | 1,778 | 1,780 | 17,100 | 1,780 |
| 2012-07-20 | 1,798 | 1,799 | 1,778 | 1,799 | 19,600 | 1,799 |
| 2012-07-19 | 1,779 | 1,798 | 1,778 | 1,798 | 13,300 | 1,798 |
| 2012-07-18 | 1,782 | 1,782 | 1,766 | 1,772 | 8,600 | 1,772 |
| 2012-07-17 | 1,775 | 1,786 | 1,774 | 1,774 | 7,300 | 1,774 |
| 2012-07-13 | 1,783 | 1,791 | 1,775 | 1,775 | 8,800 | 1,775 |
| 2012-07-12 | 1,798 | 1,805 | 1,791 | 1,795 | 3,000 | 1,795 |
| 2012-07-11 | 1,815 | 1,818 | 1,798 | 1,799 | 4,000 | 1,799 |
| 2012-07-10 | 1,831 | 1,831 | 1,815 | 1,815 | 6,000 | 1,815 |
| 2012-07-09 | 1,807 | 1,839 | 1,807 | 1,821 | 2,500 | 1,821 |
| 2012-07-06 | 1,809 | 1,840 | 1,805 | 1,805 | 6,800 | 1,805 |
| 2012-07-05 | 1,770 | 1,809 | 1,770 | 1,794 | 3,700 | 1,794 |
| 2012-07-04 | 1,775 | 1,789 | 1,763 | 1,780 | 8,400 | 1,780 |
| 2012-07-03 | 1,740 | 1,780 | 1,735 | 1,764 | 6,900 | 1,764 |
| 2012-07-02 | 1,797 | 1,797 | 1,740 | 1,740 | 2,800 | 1,740 |
| 2012-06-29 | 1,763 | 1,819 | 1,756 | 1,797 | 5,900 | 1,797 |
| 2012-06-28 | 1,800 | 1,805 | 1,781 | 1,803 | 5,100 | 1,803 |
| 2012-06-27 | 1,788 | 1,799 | 1,781 | 1,799 | 1,600 | 1,799 |
| 2012-06-26 | 1,797 | 1,815 | 1,787 | 1,788 | 3,900 | 1,788 |
| 2012-06-25 | 1,835 | 1,835 | 1,790 | 1,790 | 5,700 | 1,790 |
| 2012-06-22 | 1,821 | 1,839 | 1,814 | 1,833 | 8,100 | 1,833 |
| 2012-06-21 | 1,790 | 1,820 | 1,787 | 1,820 | 11,300 | 1,820 |
| 2012-06-20 | 1,730 | 1,780 | 1,730 | 1,763 | 11,800 | 1,763 |
| 2012-06-19 | 1,692 | 1,730 | 1,692 | 1,711 | 5,300 | 1,711 |
| 2012-06-18 | 1,691 | 1,700 | 1,687 | 1,700 | 4,300 | 1,700 |
| 2012-06-15 | 1,670 | 1,692 | 1,670 | 1,687 | 1,900 | 1,687 |
| 2012-06-14 | 1,706 | 1,706 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2012-06-13 | 1,700 | 1,706 | 1,690 | 1,706 | 3,400 | 1,706 |
| 2012-06-12 | 1,677 | 1,705 | 1,661 | 1,705 | 3,700 | 1,705 |
| 2012-06-11 | 1,700 | 1,721 | 1,677 | 1,677 | 3,300 | 1,677 |
| 2012-06-08 | 1,720 | 1,730 | 1,670 | 1,700 | 10,100 | 1,700 |
| 2012-06-07 | 1,671 | 1,714 | 1,650 | 1,714 | 3,400 | 1,714 |
| 2012-06-06 | 1,665 | 1,684 | 1,660 | 1,684 | 2,800 | 1,684 |
| 2012-06-05 | 1,678 | 1,700 | 1,648 | 1,664 | 5,300 | 1,664 |
| 2012-06-04 | 1,640 | 1,679 | 1,640 | 1,678 | 3,500 | 1,678 |
| 2012-06-01 | 1,625 | 1,679 | 1,625 | 1,679 | 6,700 | 1,679 |
| 2012-05-31 | 1,630 | 1,669 | 1,630 | 1,653 | 5,000 | 1,653 |
| 2012-05-30 | 1,643 | 1,706 | 1,643 | 1,706 | 4,000 | 1,706 |
| 2012-05-29 | 1,668 | 1,675 | 1,646 | 1,661 | 3,500 | 1,661 |
| 2012-05-28 | 1,702 | 1,702 | 1,674 | 1,697 | 3,000 | 1,697 |
| 2012-05-25 | 1,728 | 1,728 | 1,685 | 1,689 | 7,500 | 1,689 |
| 2012-05-24 | 1,656 | 1,710 | 1,644 | 1,710 | 8,400 | 1,710 |
| 2012-05-23 | 1,680 | 1,681 | 1,660 | 1,664 | 6,200 | 1,664 |
| 2012-05-22 | 1,697 | 1,697 | 1,680 | 1,693 | 5,400 | 1,693 |
| 2012-05-21 | 1,669 | 1,682 | 1,663 | 1,682 | 5,800 | 1,682 |
| 2012-05-18 | 1,670 | 1,672 | 1,643 | 1,672 | 9,200 | 1,672 |
| 2012-05-17 | 1,654 | 1,676 | 1,648 | 1,674 | 4,900 | 1,674 |
| 2012-05-16 | 1,659 | 1,663 | 1,632 | 1,663 | 5,700 | 1,663 |
| 2012-05-15 | 1,658 | 1,699 | 1,649 | 1,670 | 6,300 | 1,670 |
| 2012-05-14 | 1,642 | 1,699 | 1,642 | 1,659 | 3,600 | 1,659 |
| 2012-05-11 | 1,675 | 1,700 | 1,651 | 1,653 | 2,400 | 1,653 |
| 2012-05-10 | 1,650 | 1,672 | 1,650 | 1,665 | 6,300 | 1,665 |
| 2012-05-09 | 1,714 | 1,714 | 1,672 | 1,672 | 3,400 | 1,672 |
| 2012-05-08 | 1,671 | 1,714 | 1,640 | 1,714 | 2,300 | 1,714 |
| 2012-05-07 | 1,673 | 1,683 | 1,673 | 1,683 | 1,300 | 1,683 |
| 2012-05-02 | 1,663 | 1,738 | 1,654 | 1,714 | 5,000 | 1,714 |
| 2012-05-01 | 1,659 | 1,670 | 1,651 | 1,658 | 3,900 | 1,658 |
| 2012-04-27 | 1,658 | 1,669 | 1,620 | 1,669 | 4,300 | 1,669 |
| 2012-04-26 | 1,700 | 1,714 | 1,650 | 1,650 | 6,600 | 1,650 |
| 2012-04-25 | 1,697 | 1,707 | 1,669 | 1,700 | 9,800 | 1,700 |
| 2012-04-24 | 1,686 | 1,699 | 1,660 | 1,678 | 8,300 | 1,678 |
| 2012-04-23 | 1,670 | 1,692 | 1,670 | 1,679 | 5,200 | 1,679 |
| 2012-04-20 | 1,681 | 1,681 | 1,655 | 1,670 | 5,900 | 1,670 |
| 2012-04-19 | 1,700 | 1,700 | 1,675 | 1,681 | 5,200 | 1,681 |
| 2012-04-18 | 1,632 | 1,750 | 1,631 | 1,710 | 8,100 | 1,710 |
| 2012-04-17 | 1,640 | 1,646 | 1,625 | 1,632 | 1,800 | 1,632 |
| 2012-04-16 | 1,631 | 1,677 | 1,626 | 1,647 | 6,700 | 1,647 |
| 2012-04-13 | 1,607 | 1,650 | 1,607 | 1,637 | 3,100 | 1,637 |
| 2012-04-12 | 1,625 | 1,653 | 1,616 | 1,633 | 5,200 | 1,633 |
| 2012-04-11 | 1,612 | 1,666 | 1,603 | 1,612 | 8,800 | 1,612 |
| 2012-04-10 | 1,650 | 1,683 | 1,630 | 1,630 | 7,700 | 1,630 |
| 2012-04-09 | 1,718 | 1,718 | 1,650 | 1,650 | 13,700 | 1,650 |
| 2012-04-06 | 1,793 | 1,793 | 1,744 | 1,752 | 6,800 | 1,752 |
| 2012-04-05 | 1,771 | 1,799 | 1,762 | 1,787 | 6,800 | 1,787 |
| 2012-04-04 | 1,849 | 1,849 | 1,789 | 1,811 | 8,200 | 1,811 |
| 2012-04-03 | 1,858 | 1,867 | 1,846 | 1,849 | 4,900 | 1,849 |
| 2012-04-02 | 1,875 | 1,875 | 1,850 | 1,856 | 7,000 | 1,856 |
| 2012-03-30 | 1,874 | 1,882 | 1,841 | 1,868 | 5,600 | 1,868 |
| 2012-03-29 | 1,861 | 1,879 | 1,841 | 1,873 | 8,900 | 1,873 |
| 2012-03-28 | 1,861 | 1,861 | 1,836 | 1,861 | 5,500 | 1,861 |
| 2012-03-27 | 1,869 | 1,890 | 1,860 | 1,890 | 17,500 | 1,890 |
| 2012-03-26 | 1,882 | 1,883 | 1,854 | 1,863 | 14,200 | 1,863 |
| 2012-03-23 | 1,865 | 1,883 | 1,860 | 1,883 | 7,200 | 1,883 |
| 2012-03-22 | 1,868 | 1,871 | 1,854 | 1,864 | 11,100 | 1,864 |
| 2012-03-21 | 1,860 | 1,880 | 1,854 | 1,864 | 13,500 | 1,864 |
| 2012-03-19 | 1,843 | 1,873 | 1,842 | 1,865 | 11,400 | 1,865 |
| 2012-03-16 | 1,835 | 1,850 | 1,835 | 1,847 | 7,700 | 1,847 |
| 2012-03-15 | 1,814 | 1,830 | 1,814 | 1,830 | 4,400 | 1,830 |
| 2012-03-14 | 1,844 | 1,850 | 1,813 | 1,813 | 16,000 | 1,813 |
| 2012-03-13 | 1,781 | 1,847 | 1,776 | 1,809 | 16,200 | 1,809 |
| 2012-03-12 | 1,827 | 1,829 | 1,775 | 1,781 | 6,200 | 1,781 |
| 2012-03-09 | 1,827 | 1,827 | 1,813 | 1,824 | 22,500 | 1,824 |
| 2012-03-08 | 1,777 | 1,794 | 1,775 | 1,787 | 7,700 | 1,787 |
| 2012-03-07 | 1,783 | 1,783 | 1,752 | 1,780 | 4,800 | 1,780 |
| 2012-03-06 | 1,780 | 1,800 | 1,756 | 1,786 | 12,100 | 1,786 |
| 2012-03-05 | 1,715 | 1,799 | 1,715 | 1,795 | 20,300 | 1,795 |
| 2012-03-02 | 1,699 | 1,728 | 1,682 | 1,728 | 11,500 | 1,728 |
| 2012-03-01 | 1,700 | 1,708 | 1,660 | 1,708 | 11,000 | 1,708 |
| 2012-02-29 | 1,694 | 1,700 | 1,676 | 1,700 | 10,400 | 1,700 |
| 2012-02-28 | 1,646 | 1,682 | 1,622 | 1,682 | 7,500 | 1,682 |
| 2012-02-27 | 1,676 | 1,676 | 1,601 | 1,624 | 16,500 | 1,624 |
| 2012-02-24 | 1,617 | 1,665 | 1,615 | 1,662 | 9,900 | 1,662 |
| 2012-02-23 | 1,601 | 1,635 | 1,600 | 1,628 | 7,300 | 1,628 |
| 2012-02-22 | 1,599 | 1,610 | 1,590 | 1,605 | 13,900 | 1,605 |
| 2012-02-21 | 1,580 | 1,595 | 1,570 | 1,590 | 10,600 | 1,590 |
| 2012-02-20 | 1,550 | 1,578 | 1,550 | 1,578 | 19,400 | 1,578 |
| 2012-02-17 | 1,530 | 1,545 | 1,520 | 1,542 | 4,900 | 1,542 |
| 2012-02-16 | 1,510 | 1,535 | 1,505 | 1,508 | 9,400 | 1,508 |
| 2012-02-15 | 1,498 | 1,534 | 1,497 | 1,534 | 10,400 | 1,534 |
| 2012-02-14 | 1,492 | 1,498 | 1,479 | 1,498 | 2,200 | 1,498 |
| 2012-02-13 | 1,474 | 1,499 | 1,470 | 1,483 | 2,000 | 1,483 |
| 2012-02-10 | 1,480 | 1,480 | 1,464 | 1,468 | 3,700 | 1,468 |
| 2012-02-09 | 1,490 | 1,499 | 1,467 | 1,467 | 4,100 | 1,467 |
| 2012-02-08 | 1,418 | 1,515 | 1,418 | 1,510 | 10,200 | 1,510 |
| 2012-02-07 | 1,445 | 1,468 | 1,426 | 1,426 | 4,900 | 1,426 |
| 2012-02-06 | 1,461 | 1,486 | 1,461 | 1,471 | 3,200 | 1,471 |
| 2012-02-03 | 1,469 | 1,499 | 1,453 | 1,475 | 2,300 | 1,475 |
| 2012-02-02 | 1,439 | 1,486 | 1,439 | 1,471 | 8,700 | 1,471 |
| 2012-02-01 | 1,504 | 1,504 | 1,469 | 1,469 | 3,600 | 1,469 |
| 2012-01-31 | 1,469 | 1,510 | 1,450 | 1,495 | 6,400 | 1,495 |
| 2012-01-30 | 1,467 | 1,476 | 1,437 | 1,469 | 3,500 | 1,469 |
| 2012-01-27 | 1,480 | 1,480 | 1,470 | 1,476 | 4,000 | 1,476 |
| 2012-01-26 | 1,499 | 1,510 | 1,474 | 1,480 | 4,100 | 1,480 |
| 2012-01-25 | 1,496 | 1,497 | 1,460 | 1,492 | 16,200 | 1,492 |
| 2012-01-24 | 1,458 | 1,468 | 1,444 | 1,467 | 11,300 | 1,467 |
| 2012-01-23 | 1,416 | 1,440 | 1,415 | 1,439 | 13,200 | 1,439 |
| 2012-01-20 | 1,390 | 1,415 | 1,390 | 1,401 | 18,500 | 1,401 |
| 2012-01-19 | 1,361 | 1,381 | 1,361 | 1,374 | 4,400 | 1,374 |
| 2012-01-18 | 1,366 | 1,392 | 1,325 | 1,367 | 7,400 | 1,367 |
| 2012-01-17 | 1,355 | 1,379 | 1,355 | 1,367 | 1,700 | 1,367 |
| 2012-01-16 | 1,350 | 1,371 | 1,350 | 1,360 | 2,900 | 1,360 |
| 2012-01-13 | 1,394 | 1,411 | 1,391 | 1,391 | 4,400 | 1,391 |
| 2012-01-12 | 1,382 | 1,406 | 1,382 | 1,394 | 1,200 | 1,394 |
| 2012-01-11 | 1,420 | 1,420 | 1,408 | 1,408 | 1,500 | 1,408 |
| 2012-01-10 | 1,385 | 1,420 | 1,379 | 1,420 | 5,500 | 1,420 |
| 2012-01-06 | 1,394 | 1,415 | 1,385 | 1,385 | 2,600 | 1,385 |
| 2012-01-05 | 1,430 | 1,430 | 1,400 | 1,413 | 2,700 | 1,413 |
| 2012-01-04 | 1,415 | 1,445 | 1,415 | 1,431 | 5,400 | 1,431 |
分割・併合履歴 ： なし
