4109 ステラ ケミファ(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 | 1,691 | 1,710 | 1,688 | 1,688 | 58,300 | 1,688 |
| 2012-12-27 | 1,715 | 1,715 | 1,681 | 1,691 | 58,000 | 1,691 |
| 2012-12-26 | 1,658 | 1,716 | 1,658 | 1,692 | 99,300 | 1,692 |
| 2012-12-25 | 1,594 | 1,739 | 1,591 | 1,650 | 176,100 | 1,650 |
| 2012-12-21 | 1,600 | 1,600 | 1,560 | 1,569 | 98,600 | 1,569 |
| 2012-12-20 | 1,538 | 1,581 | 1,538 | 1,565 | 95,600 | 1,565 |
| 2012-12-19 | 1,509 | 1,550 | 1,509 | 1,538 | 101,700 | 1,538 |
| 2012-12-18 | 1,511 | 1,513 | 1,499 | 1,501 | 53,200 | 1,501 |
| 2012-12-17 | 1,517 | 1,530 | 1,497 | 1,501 | 48,000 | 1,501 |
| 2012-12-14 | 1,485 | 1,496 | 1,477 | 1,494 | 48,900 | 1,494 |
| 2012-12-13 | 1,487 | 1,515 | 1,482 | 1,492 | 50,800 | 1,492 |
| 2012-12-12 | 1,460 | 1,470 | 1,453 | 1,468 | 36,500 | 1,468 |
| 2012-12-11 | 1,485 | 1,485 | 1,450 | 1,456 | 53,700 | 1,456 |
| 2012-12-10 | 1,521 | 1,524 | 1,483 | 1,487 | 18,700 | 1,487 |
| 2012-12-07 | 1,503 | 1,529 | 1,498 | 1,516 | 45,000 | 1,516 |
| 2012-12-06 | 1,495 | 1,512 | 1,485 | 1,503 | 60,300 | 1,503 |
| 2012-12-05 | 1,445 | 1,495 | 1,445 | 1,475 | 55,400 | 1,475 |
| 2012-12-04 | 1,464 | 1,464 | 1,445 | 1,449 | 21,500 | 1,449 |
| 2012-12-03 | 1,463 | 1,471 | 1,441 | 1,453 | 33,900 | 1,453 |
| 2012-11-30 | 1,463 | 1,480 | 1,454 | 1,456 | 38,100 | 1,456 |
| 2012-11-29 | 1,442 | 1,470 | 1,442 | 1,463 | 32,200 | 1,463 |
| 2012-11-28 | 1,463 | 1,463 | 1,432 | 1,443 | 50,700 | 1,443 |
| 2012-11-27 | 1,469 | 1,483 | 1,452 | 1,466 | 41,900 | 1,466 |
| 2012-11-26 | 1,499 | 1,501 | 1,470 | 1,483 | 54,300 | 1,483 |
| 2012-11-22 | 1,463 | 1,492 | 1,463 | 1,485 | 53,300 | 1,485 |
| 2012-11-21 | 1,459 | 1,474 | 1,440 | 1,452 | 34,500 | 1,452 |
| 2012-11-20 | 1,461 | 1,462 | 1,438 | 1,448 | 58,700 | 1,448 |
| 2012-11-19 | 1,440 | 1,457 | 1,440 | 1,450 | 32,400 | 1,450 |
| 2012-11-16 | 1,469 | 1,469 | 1,435 | 1,442 | 38,800 | 1,442 |
| 2012-11-15 | 1,418 | 1,460 | 1,400 | 1,439 | 52,500 | 1,439 |
| 2012-11-14 | 1,403 | 1,406 | 1,391 | 1,396 | 31,800 | 1,396 |
| 2012-11-13 | 1,425 | 1,426 | 1,390 | 1,394 | 34,100 | 1,394 |
| 2012-11-12 | 1,445 | 1,445 | 1,397 | 1,400 | 40,200 | 1,400 |
| 2012-11-09 | 1,405 | 1,432 | 1,396 | 1,407 | 36,700 | 1,407 |
| 2012-11-08 | 1,427 | 1,439 | 1,405 | 1,414 | 39,600 | 1,414 |
| 2012-11-07 | 1,440 | 1,468 | 1,432 | 1,461 | 39,300 | 1,461 |
| 2012-11-06 | 1,466 | 1,469 | 1,431 | 1,435 | 46,100 | 1,435 |
| 2012-11-05 | 1,470 | 1,485 | 1,458 | 1,465 | 55,300 | 1,465 |
| 2012-11-02 | 1,470 | 1,478 | 1,454 | 1,464 | 100,100 | 1,464 |
| 2012-11-01 | 1,500 | 1,521 | 1,467 | 1,468 | 115,700 | 1,468 |
| 2012-10-31 | 1,531 | 1,555 | 1,494 | 1,500 | 146,200 | 1,500 |
| 2012-10-30 | 1,525 | 1,600 | 1,520 | 1,578 | 201,300 | 1,578 |
| 2012-10-29 | 1,429 | 1,537 | 1,428 | 1,506 | 221,400 | 1,506 |
| 2012-10-26 | 1,450 | 1,470 | 1,424 | 1,429 | 79,400 | 1,429 |
| 2012-10-25 | 1,451 | 1,492 | 1,432 | 1,458 | 305,800 | 1,458 |
| 2012-10-24 | 1,380 | 1,394 | 1,356 | 1,364 | 61,100 | 1,364 |
| 2012-10-23 | 1,393 | 1,401 | 1,378 | 1,385 | 65,200 | 1,385 |
| 2012-10-22 | 1,375 | 1,404 | 1,375 | 1,393 | 32,600 | 1,393 |
| 2012-10-19 | 1,370 | 1,410 | 1,370 | 1,397 | 63,600 | 1,397 |
| 2012-10-18 | 1,374 | 1,398 | 1,347 | 1,371 | 87,000 | 1,371 |
| 2012-10-17 | 1,397 | 1,398 | 1,361 | 1,366 | 45,700 | 1,366 |
| 2012-10-16 | 1,337 | 1,359 | 1,330 | 1,351 | 87,200 | 1,351 |
| 2012-10-15 | 1,381 | 1,388 | 1,330 | 1,337 | 80,300 | 1,337 |
| 2012-10-12 | 1,406 | 1,415 | 1,367 | 1,377 | 60,000 | 1,377 |
| 2012-10-11 | 1,493 | 1,493 | 1,394 | 1,400 | 142,400 | 1,400 |
| 2012-10-10 | 1,451 | 1,513 | 1,442 | 1,499 | 231,800 | 1,499 |
| 2012-10-09 | 1,443 | 1,476 | 1,443 | 1,468 | 169,700 | 1,468 |
| 2012-10-05 | 1,458 | 1,509 | 1,433 | 1,443 | 102,900 | 1,443 |
| 2012-10-04 | 1,444 | 1,461 | 1,410 | 1,452 | 51,400 | 1,452 |
| 2012-10-03 | 1,456 | 1,456 | 1,437 | 1,439 | 24,000 | 1,439 |
| 2012-10-02 | 1,442 | 1,462 | 1,442 | 1,456 | 54,700 | 1,456 |
| 2012-10-01 | 1,462 | 1,463 | 1,406 | 1,436 | 45,600 | 1,436 |
| 2012-09-28 | 1,511 | 1,511 | 1,458 | 1,482 | 57,700 | 1,482 |
| 2012-09-27 | 1,501 | 1,525 | 1,473 | 1,481 | 50,400 | 1,481 |
| 2012-09-26 | 1,489 | 1,507 | 1,468 | 1,498 | 50,300 | 1,498 |
| 2012-09-25 | 1,452 | 1,517 | 1,452 | 1,517 | 54,300 | 1,517 |
| 2012-09-24 | 1,485 | 1,486 | 1,435 | 1,446 | 61,900 | 1,446 |
| 2012-09-21 | 1,511 | 1,515 | 1,483 | 1,487 | 58,400 | 1,487 |
| 2012-09-20 | 1,538 | 1,555 | 1,514 | 1,524 | 42,400 | 1,524 |
| 2012-09-19 | 1,550 | 1,583 | 1,540 | 1,553 | 42,300 | 1,553 |
| 2012-09-18 | 1,600 | 1,603 | 1,557 | 1,565 | 51,900 | 1,565 |
| 2012-09-14 | 1,585 | 1,600 | 1,561 | 1,576 | 91,500 | 1,576 |
| 2012-09-13 | 1,522 | 1,552 | 1,517 | 1,545 | 68,500 | 1,545 |
| 2012-09-12 | 1,477 | 1,515 | 1,477 | 1,515 | 38,300 | 1,515 |
| 2012-09-11 | 1,474 | 1,481 | 1,457 | 1,477 | 25,000 | 1,477 |
| 2012-09-10 | 1,455 | 1,476 | 1,450 | 1,475 | 22,800 | 1,475 |
| 2012-09-07 | 1,471 | 1,472 | 1,420 | 1,455 | 34,900 | 1,455 |
| 2012-09-06 | 1,430 | 1,441 | 1,402 | 1,441 | 19,200 | 1,441 |
| 2012-09-05 | 1,459 | 1,459 | 1,415 | 1,430 | 24,300 | 1,430 |
| 2012-09-04 | 1,450 | 1,478 | 1,425 | 1,460 | 50,400 | 1,460 |
| 2012-09-03 | 1,431 | 1,446 | 1,409 | 1,414 | 26,400 | 1,414 |
| 2012-08-31 | 1,457 | 1,460 | 1,429 | 1,431 | 30,200 | 1,431 |
| 2012-08-30 | 1,500 | 1,500 | 1,467 | 1,471 | 15,700 | 1,471 |
| 2012-08-29 | 1,500 | 1,500 | 1,485 | 1,491 | 23,900 | 1,491 |
| 2012-08-28 | 1,479 | 1,510 | 1,479 | 1,508 | 43,700 | 1,508 |
| 2012-08-27 | 1,503 | 1,507 | 1,480 | 1,488 | 21,500 | 1,488 |
| 2012-08-24 | 1,509 | 1,512 | 1,485 | 1,502 | 22,200 | 1,502 |
| 2012-08-23 | 1,536 | 1,536 | 1,509 | 1,528 | 20,700 | 1,528 |
| 2012-08-22 | 1,548 | 1,548 | 1,515 | 1,537 | 51,700 | 1,537 |
| 2012-08-21 | 1,529 | 1,538 | 1,503 | 1,537 | 41,600 | 1,537 |
| 2012-08-20 | 1,504 | 1,550 | 1,501 | 1,505 | 43,400 | 1,505 |
| 2012-08-17 | 1,458 | 1,486 | 1,457 | 1,483 | 29,400 | 1,483 |
| 2012-08-16 | 1,454 | 1,483 | 1,454 | 1,466 | 15,900 | 1,466 |
| 2012-08-15 | 1,485 | 1,485 | 1,439 | 1,453 | 16,200 | 1,453 |
| 2012-08-14 | 1,451 | 1,482 | 1,432 | 1,480 | 35,700 | 1,480 |
| 2012-08-13 | 1,462 | 1,483 | 1,451 | 1,451 | 14,900 | 1,451 |
| 2012-08-10 | 1,487 | 1,487 | 1,435 | 1,461 | 36,700 | 1,461 |
| 2012-08-09 | 1,450 | 1,461 | 1,434 | 1,461 | 34,100 | 1,461 |
| 2012-08-08 | 1,426 | 1,450 | 1,417 | 1,443 | 50,800 | 1,443 |
| 2012-08-07 | 1,385 | 1,424 | 1,382 | 1,421 | 20,200 | 1,421 |
| 2012-08-06 | 1,361 | 1,421 | 1,361 | 1,398 | 49,600 | 1,398 |
| 2012-08-03 | 1,360 | 1,360 | 1,329 | 1,345 | 36,700 | 1,345 |
| 2012-08-02 | 1,394 | 1,394 | 1,366 | 1,378 | 33,400 | 1,378 |
| 2012-08-01 | 1,400 | 1,400 | 1,364 | 1,375 | 38,000 | 1,375 |
| 2012-07-31 | 1,474 | 1,474 | 1,399 | 1,409 | 93,100 | 1,409 |
| 2012-07-30 | 1,473 | 1,473 | 1,439 | 1,473 | 80,000 | 1,473 |
| 2012-07-27 | 1,350 | 1,400 | 1,350 | 1,393 | 39,900 | 1,393 |
| 2012-07-26 | 1,298 | 1,329 | 1,297 | 1,320 | 24,100 | 1,320 |
| 2012-07-25 | 1,323 | 1,323 | 1,288 | 1,301 | 41,400 | 1,301 |
| 2012-07-24 | 1,285 | 1,307 | 1,269 | 1,300 | 36,600 | 1,300 |
| 2012-07-23 | 1,336 | 1,342 | 1,290 | 1,291 | 41,600 | 1,291 |
| 2012-07-20 | 1,389 | 1,418 | 1,353 | 1,356 | 32,000 | 1,356 |
| 2012-07-19 | 1,363 | 1,392 | 1,363 | 1,375 | 26,800 | 1,375 |
| 2012-07-18 | 1,390 | 1,394 | 1,355 | 1,361 | 51,000 | 1,361 |
| 2012-07-17 | 1,453 | 1,453 | 1,390 | 1,398 | 62,200 | 1,398 |
| 2012-07-13 | 1,405 | 1,448 | 1,397 | 1,423 | 44,300 | 1,423 |
| 2012-07-12 | 1,418 | 1,434 | 1,395 | 1,407 | 72,300 | 1,407 |
| 2012-07-11 | 1,441 | 1,485 | 1,400 | 1,412 | 80,800 | 1,412 |
| 2012-07-10 | 1,495 | 1,526 | 1,441 | 1,444 | 85,800 | 1,444 |
| 2012-07-09 | 1,556 | 1,572 | 1,500 | 1,502 | 52,600 | 1,502 |
| 2012-07-06 | 1,582 | 1,612 | 1,531 | 1,555 | 140,700 | 1,555 |
| 2012-07-05 | 1,498 | 1,569 | 1,498 | 1,561 | 119,100 | 1,561 |
| 2012-07-04 | 1,475 | 1,505 | 1,456 | 1,493 | 102,300 | 1,493 |
| 2012-07-03 | 1,395 | 1,439 | 1,395 | 1,421 | 58,600 | 1,421 |
| 2012-07-02 | 1,430 | 1,442 | 1,391 | 1,392 | 38,800 | 1,392 |
| 2012-06-29 | 1,374 | 1,403 | 1,352 | 1,395 | 57,200 | 1,395 |
| 2012-06-28 | 1,391 | 1,415 | 1,369 | 1,372 | 43,300 | 1,372 |
| 2012-06-27 | 1,408 | 1,414 | 1,372 | 1,376 | 55,800 | 1,376 |
| 2012-06-26 | 1,432 | 1,452 | 1,399 | 1,400 | 80,600 | 1,400 |
| 2012-06-25 | 1,500 | 1,507 | 1,438 | 1,442 | 109,800 | 1,442 |
| 2012-06-22 | 1,350 | 1,446 | 1,346 | 1,443 | 111,900 | 1,443 |
| 2012-06-21 | 1,372 | 1,379 | 1,354 | 1,372 | 84,100 | 1,372 |
| 2012-06-20 | 1,346 | 1,360 | 1,343 | 1,358 | 78,100 | 1,358 |
| 2012-06-19 | 1,321 | 1,347 | 1,314 | 1,327 | 64,800 | 1,327 |
| 2012-06-18 | 1,301 | 1,326 | 1,297 | 1,321 | 64,500 | 1,321 |
| 2012-06-15 | 1,297 | 1,305 | 1,259 | 1,271 | 85,600 | 1,271 |
| 2012-06-14 | 1,299 | 1,311 | 1,287 | 1,302 | 50,400 | 1,302 |
| 2012-06-13 | 1,314 | 1,314 | 1,279 | 1,299 | 51,700 | 1,299 |
| 2012-06-12 | 1,255 | 1,305 | 1,251 | 1,284 | 79,600 | 1,284 |
| 2012-06-11 | 1,310 | 1,325 | 1,291 | 1,308 | 103,900 | 1,308 |
| 2012-06-08 | 1,340 | 1,340 | 1,272 | 1,280 | 92,300 | 1,280 |
| 2012-06-07 | 1,396 | 1,399 | 1,336 | 1,350 | 48,300 | 1,350 |
| 2012-06-06 | 1,318 | 1,347 | 1,286 | 1,336 | 66,700 | 1,336 |
| 2012-06-05 | 1,284 | 1,332 | 1,279 | 1,327 | 49,600 | 1,327 |
| 2012-06-04 | 1,310 | 1,315 | 1,270 | 1,282 | 30,600 | 1,282 |
| 2012-06-01 | 1,370 | 1,370 | 1,320 | 1,325 | 45,000 | 1,325 |
| 2012-05-31 | 1,341 | 1,398 | 1,341 | 1,385 | 35,500 | 1,385 |
| 2012-05-30 | 1,399 | 1,410 | 1,372 | 1,379 | 23,400 | 1,379 |
| 2012-05-29 | 1,366 | 1,413 | 1,357 | 1,409 | 62,200 | 1,409 |
| 2012-05-28 | 1,420 | 1,425 | 1,378 | 1,385 | 34,100 | 1,385 |
| 2012-05-25 | 1,440 | 1,461 | 1,431 | 1,434 | 51,100 | 1,434 |
| 2012-05-24 | 1,472 | 1,497 | 1,434 | 1,453 | 76,300 | 1,453 |
| 2012-05-23 | 1,520 | 1,520 | 1,481 | 1,491 | 116,700 | 1,491 |
| 2012-05-22 | 1,560 | 1,560 | 1,529 | 1,530 | 44,700 | 1,530 |
| 2012-05-21 | 1,510 | 1,561 | 1,510 | 1,540 | 69,700 | 1,540 |
| 2012-05-18 | 1,550 | 1,550 | 1,512 | 1,524 | 44,500 | 1,524 |
| 2012-05-17 | 1,590 | 1,610 | 1,536 | 1,575 | 108,700 | 1,575 |
| 2012-05-16 | 1,623 | 1,657 | 1,593 | 1,605 | 61,300 | 1,605 |
| 2012-05-15 | 1,675 | 1,679 | 1,594 | 1,621 | 98,700 | 1,621 |
| 2012-05-14 | 1,755 | 1,768 | 1,695 | 1,707 | 50,400 | 1,707 |
| 2012-05-11 | 1,780 | 1,817 | 1,761 | 1,762 | 53,000 | 1,762 |
| 2012-05-10 | 1,800 | 1,827 | 1,790 | 1,808 | 64,000 | 1,808 |
| 2012-05-09 | 1,776 | 1,799 | 1,751 | 1,792 | 75,000 | 1,792 |
| 2012-05-08 | 1,799 | 1,848 | 1,735 | 1,771 | 102,100 | 1,771 |
| 2012-05-07 | 1,757 | 1,830 | 1,757 | 1,801 | 79,600 | 1,801 |
| 2012-05-02 | 1,758 | 1,807 | 1,747 | 1,801 | 69,600 | 1,801 |
| 2012-05-01 | 1,800 | 1,808 | 1,721 | 1,758 | 109,000 | 1,758 |
| 2012-04-27 | 1,850 | 1,863 | 1,813 | 1,821 | 84,500 | 1,821 |
| 2012-04-26 | 1,845 | 1,859 | 1,828 | 1,837 | 41,000 | 1,837 |
| 2012-04-25 | 1,851 | 1,861 | 1,829 | 1,832 | 32,000 | 1,832 |
| 2012-04-24 | 1,849 | 1,861 | 1,840 | 1,849 | 26,500 | 1,849 |
| 2012-04-23 | 1,891 | 1,891 | 1,860 | 1,869 | 27,800 | 1,869 |
| 2012-04-20 | 1,917 | 1,917 | 1,873 | 1,886 | 34,400 | 1,886 |
| 2012-04-19 | 1,935 | 1,938 | 1,918 | 1,924 | 29,900 | 1,924 |
| 2012-04-18 | 1,913 | 1,937 | 1,910 | 1,935 | 42,300 | 1,935 |
| 2012-04-17 | 1,885 | 1,905 | 1,866 | 1,903 | 35,600 | 1,903 |
| 2012-04-16 | 1,835 | 1,883 | 1,827 | 1,875 | 31,200 | 1,875 |
| 2012-04-13 | 1,895 | 1,895 | 1,837 | 1,841 | 24,200 | 1,841 |
| 2012-04-12 | 1,840 | 1,876 | 1,807 | 1,871 | 49,500 | 1,871 |
| 2012-04-11 | 1,800 | 1,863 | 1,800 | 1,856 | 42,000 | 1,856 |
| 2012-04-10 | 1,892 | 1,897 | 1,833 | 1,840 | 43,500 | 1,840 |
| 2012-04-09 | 1,890 | 1,909 | 1,890 | 1,892 | 23,800 | 1,892 |
| 2012-04-06 | 1,910 | 1,917 | 1,891 | 1,916 | 38,800 | 1,916 |
| 2012-04-05 | 1,882 | 1,919 | 1,881 | 1,910 | 42,500 | 1,910 |
| 2012-04-04 | 1,885 | 1,914 | 1,880 | 1,897 | 80,000 | 1,897 |
| 2012-04-03 | 1,965 | 1,966 | 1,889 | 1,894 | 135,600 | 1,894 |
| 2012-04-02 | 1,981 | 1,995 | 1,962 | 1,966 | 43,200 | 1,966 |
| 2012-03-30 | 1,990 | 1,995 | 1,975 | 1,982 | 40,900 | 1,982 |
| 2012-03-29 | 1,999 | 2,006 | 1,965 | 1,980 | 65,500 | 1,980 |
| 2012-03-28 | 2,025 | 2,033 | 1,994 | 1,998 | 60,200 | 1,998 |
| 2012-03-27 | 2,002 | 2,032 | 2,002 | 2,025 | 50,700 | 2,025 |
| 2012-03-26 | 2,045 | 2,045 | 1,995 | 1,997 | 70,000 | 1,997 |
| 2012-03-23 | 2,040 | 2,042 | 2,027 | 2,031 | 50,300 | 2,031 |
| 2012-03-22 | 2,040 | 2,053 | 2,034 | 2,042 | 74,200 | 2,042 |
| 2012-03-21 | 2,026 | 2,041 | 2,021 | 2,027 | 46,500 | 2,027 |
| 2012-03-19 | 2,009 | 2,029 | 2,006 | 2,017 | 48,600 | 2,017 |
| 2012-03-16 | 2,000 | 2,011 | 1,991 | 2,008 | 48,400 | 2,008 |
| 2012-03-15 | 2,005 | 2,014 | 2,000 | 2,003 | 101,400 | 2,003 |
| 2012-03-14 | 2,032 | 2,044 | 2,004 | 2,007 | 165,100 | 2,007 |
| 2012-03-13 | 2,073 | 2,080 | 2,015 | 2,046 | 138,000 | 2,046 |
| 2012-03-12 | 2,140 | 2,140 | 2,069 | 2,070 | 131,700 | 2,070 |
| 2012-03-09 | 2,148 | 2,154 | 2,134 | 2,145 | 52,000 | 2,145 |
| 2012-03-08 | 2,139 | 2,156 | 2,121 | 2,129 | 22,300 | 2,129 |
| 2012-03-07 | 2,100 | 2,148 | 2,095 | 2,139 | 29,600 | 2,139 |
| 2012-03-06 | 2,118 | 2,136 | 2,102 | 2,117 | 29,000 | 2,117 |
| 2012-03-05 | 2,160 | 2,188 | 2,122 | 2,125 | 29,200 | 2,125 |
| 2012-03-02 | 2,152 | 2,178 | 2,112 | 2,156 | 61,000 | 2,156 |
| 2012-03-01 | 2,180 | 2,207 | 2,140 | 2,151 | 46,100 | 2,151 |
| 2012-02-29 | 2,217 | 2,219 | 2,180 | 2,180 | 58,600 | 2,180 |
| 2012-02-28 | 2,222 | 2,230 | 2,190 | 2,224 | 55,600 | 2,224 |
| 2012-02-27 | 2,245 | 2,257 | 2,223 | 2,224 | 45,300 | 2,224 |
| 2012-02-24 | 2,192 | 2,224 | 2,192 | 2,215 | 40,900 | 2,215 |
| 2012-02-23 | 2,198 | 2,210 | 2,180 | 2,198 | 58,600 | 2,198 |
| 2012-02-22 | 2,204 | 2,204 | 2,176 | 2,192 | 56,000 | 2,192 |
| 2012-02-21 | 2,203 | 2,206 | 2,177 | 2,182 | 48,600 | 2,182 |
| 2012-02-20 | 2,270 | 2,290 | 2,170 | 2,227 | 74,700 | 2,227 |
| 2012-02-17 | 2,241 | 2,268 | 2,233 | 2,254 | 20,500 | 2,254 |
| 2012-02-16 | 2,253 | 2,258 | 2,229 | 2,241 | 16,100 | 2,241 |
| 2012-02-15 | 2,244 | 2,270 | 2,228 | 2,254 | 35,600 | 2,254 |
| 2012-02-14 | 2,235 | 2,265 | 2,235 | 2,257 | 12,800 | 2,257 |
| 2012-02-13 | 2,255 | 2,255 | 2,233 | 2,249 | 14,500 | 2,249 |
| 2012-02-10 | 2,262 | 2,274 | 2,237 | 2,240 | 10,200 | 2,240 |
| 2012-02-09 | 2,250 | 2,279 | 2,250 | 2,262 | 16,400 | 2,262 |
| 2012-02-08 | 2,218 | 2,269 | 2,218 | 2,263 | 22,300 | 2,263 |
| 2012-02-07 | 2,233 | 2,236 | 2,208 | 2,225 | 21,400 | 2,225 |
| 2012-02-06 | 2,198 | 2,246 | 2,198 | 2,238 | 32,900 | 2,238 |
| 2012-02-03 | 2,199 | 2,213 | 2,178 | 2,202 | 16,200 | 2,202 |
| 2012-02-02 | 2,214 | 2,240 | 2,198 | 2,198 | 19,600 | 2,198 |
| 2012-02-01 | 2,173 | 2,241 | 2,173 | 2,227 | 28,200 | 2,227 |
| 2012-01-31 | 2,207 | 2,222 | 2,132 | 2,196 | 55,000 | 2,196 |
| 2012-01-30 | 2,264 | 2,292 | 2,252 | 2,253 | 15,800 | 2,253 |
| 2012-01-27 | 2,259 | 2,285 | 2,250 | 2,264 | 18,400 | 2,264 |
| 2012-01-26 | 2,285 | 2,305 | 2,262 | 2,266 | 19,000 | 2,266 |
| 2012-01-25 | 2,256 | 2,319 | 2,256 | 2,307 | 27,700 | 2,307 |
| 2012-01-24 | 2,260 | 2,290 | 2,249 | 2,254 | 17,300 | 2,254 |
| 2012-01-23 | 2,338 | 2,338 | 2,250 | 2,255 | 35,700 | 2,255 |
| 2012-01-20 | 2,233 | 2,289 | 2,233 | 2,288 | 32,000 | 2,288 |
| 2012-01-19 | 2,185 | 2,230 | 2,185 | 2,221 | 26,700 | 2,221 |
| 2012-01-18 | 2,220 | 2,234 | 2,197 | 2,199 | 14,100 | 2,199 |
| 2012-01-17 | 2,202 | 2,225 | 2,185 | 2,194 | 12,400 | 2,194 |
| 2012-01-16 | 2,205 | 2,205 | 2,171 | 2,197 | 14,900 | 2,197 |
| 2012-01-13 | 2,132 | 2,206 | 2,132 | 2,187 | 40,000 | 2,187 |
| 2012-01-12 | 2,186 | 2,196 | 2,168 | 2,171 | 37,300 | 2,171 |
| 2012-01-11 | 2,192 | 2,228 | 2,191 | 2,215 | 20,700 | 2,215 |
| 2012-01-10 | 2,244 | 2,260 | 2,205 | 2,207 | 27,300 | 2,207 |
| 2012-01-06 | 2,257 | 2,266 | 2,206 | 2,243 | 39,400 | 2,243 |
| 2012-01-05 | 2,301 | 2,320 | 2,277 | 2,286 | 27,400 | 2,286 |
| 2012-01-04 | 2,361 | 2,380 | 2,331 | 2,339 | 28,400 | 2,339 |
分割・併合履歴 ： なし
