4565 ネクセラファーマ(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 | 209,000 | 209,900 | 205,200 | 208,700 | 675 | 521.75 |
| 2012-12-27 | 212,000 | 212,000 | 207,800 | 208,500 | 740 | 521.25 |
| 2012-12-26 | 212,500 | 213,500 | 208,600 | 212,100 | 724 | 530.25 |
| 2012-12-25 | 209,500 | 212,500 | 204,200 | 210,100 | 1,062 | 525.25 |
| 2012-12-21 | 210,100 | 215,500 | 207,000 | 209,300 | 1,216 | 523.25 |
| 2012-12-20 | 215,000 | 215,600 | 208,100 | 209,100 | 1,277 | 522.75 |
| 2012-12-19 | 218,800 | 220,300 | 212,500 | 214,100 | 1,409 | 535.25 |
| 2012-12-18 | 223,500 | 224,800 | 219,100 | 219,800 | 1,262 | 549.50 |
| 2012-12-17 | 227,000 | 229,800 | 223,000 | 224,800 | 696 | 562 |
| 2012-12-14 | 225,100 | 228,800 | 222,200 | 227,700 | 679 | 569.25 |
| 2012-12-13 | 227,800 | 228,800 | 224,300 | 225,000 | 636 | 562.50 |
| 2012-12-12 | 226,800 | 228,100 | 222,000 | 227,800 | 803 | 569.50 |
| 2012-12-11 | 228,100 | 231,000 | 224,500 | 225,300 | 868 | 563.25 |
| 2012-12-10 | 236,100 | 237,200 | 228,100 | 231,900 | 745 | 579.75 |
| 2012-12-07 | 225,000 | 238,900 | 223,800 | 237,200 | 2,170 | 593 |
| 2012-12-06 | 220,000 | 233,000 | 218,200 | 227,100 | 1,774 | 567.75 |
| 2012-12-05 | 218,000 | 222,000 | 217,300 | 218,800 | 1,337 | 547 |
| 2012-12-04 | 224,500 | 224,800 | 220,400 | 221,100 | 1,093 | 552.75 |
| 2012-12-03 | 228,800 | 230,000 | 225,600 | 225,900 | 698 | 564.75 |
| 2012-11-30 | 231,600 | 232,300 | 225,500 | 228,500 | 3,208 | 571.25 |
| 2012-11-29 | 240,000 | 240,000 | 232,200 | 233,200 | 1,978 | 583 |
| 2012-11-28 | 233,000 | 241,500 | 229,200 | 241,400 | 1,673 | 603.50 |
| 2012-11-27 | 229,000 | 232,100 | 227,000 | 232,100 | 632 | 580.25 |
| 2012-11-26 | 235,000 | 237,000 | 225,500 | 230,000 | 1,147 | 575 |
| 2012-11-22 | 238,000 | 238,300 | 225,100 | 231,700 | 1,465 | 579.25 |
| 2012-11-21 | 240,000 | 247,100 | 237,700 | 240,100 | 2,194 | 600.25 |
| 2012-11-20 | 236,100 | 239,500 | 232,000 | 239,500 | 1,529 | 598.75 |
| 2012-11-19 | 227,900 | 234,700 | 226,700 | 234,700 | 1,526 | 586.75 |
| 2012-11-16 | 220,200 | 225,000 | 219,000 | 225,000 | 665 | 562.50 |
| 2012-11-15 | 219,000 | 223,800 | 217,800 | 220,600 | 1,000 | 551.50 |
| 2012-11-14 | 222,300 | 222,600 | 217,100 | 218,700 | 945 | 546.75 |
| 2012-11-13 | 230,800 | 239,600 | 220,800 | 224,300 | 2,263 | 560.75 |
| 2012-11-12 | 220,000 | 231,800 | 216,500 | 227,500 | 1,653 | 568.75 |
| 2012-11-09 | 224,800 | 224,800 | 215,000 | 220,000 | 1,213 | 550 |
| 2012-11-08 | 215,000 | 228,400 | 212,200 | 219,800 | 2,047 | 549.50 |
| 2012-11-07 | 218,100 | 219,300 | 210,200 | 211,800 | 916 | 529.50 |
| 2012-11-06 | 221,800 | 221,800 | 218,000 | 218,000 | 524 | 545 |
| 2012-11-05 | 223,800 | 223,800 | 219,000 | 221,700 | 576 | 554.25 |
| 2012-11-02 | 218,500 | 228,200 | 218,500 | 222,800 | 1,108 | 557 |
| 2012-11-01 | 219,200 | 222,100 | 217,000 | 220,400 | 480 | 551 |
| 2012-10-31 | 217,200 | 222,000 | 217,000 | 220,500 | 505 | 551.25 |
| 2012-10-30 | 220,000 | 223,000 | 216,000 | 217,000 | 829 | 542.50 |
| 2012-10-29 | 222,100 | 230,300 | 220,200 | 220,200 | 779 | 550.50 |
| 2012-10-26 | 228,700 | 230,900 | 223,900 | 223,900 | 1,081 | 559.75 |
| 2012-10-25 | 228,000 | 244,600 | 226,800 | 231,600 | 2,132 | 579 |
| 2012-10-24 | 234,000 | 234,500 | 224,500 | 226,200 | 1,156 | 565.50 |
| 2012-10-23 | 218,000 | 235,000 | 218,000 | 232,300 | 2,053 | 580.75 |
| 2012-10-22 | 219,800 | 221,000 | 216,800 | 217,700 | 694 | 544.25 |
| 2012-10-19 | 221,000 | 224,700 | 219,100 | 221,000 | 543 | 552.50 |
| 2012-10-18 | 220,800 | 223,000 | 218,700 | 219,600 | 666 | 549 |
| 2012-10-17 | 221,600 | 226,700 | 220,300 | 222,000 | 507 | 555 |
| 2012-10-16 | 217,200 | 226,100 | 217,000 | 223,200 | 797 | 558 |
| 2012-10-15 | 221,300 | 223,000 | 215,200 | 219,800 | 916 | 549.50 |
| 2012-10-12 | 232,000 | 233,400 | 223,000 | 223,400 | 861 | 558.50 |
| 2012-10-11 | 220,900 | 231,600 | 217,000 | 229,600 | 1,179 | 574 |
| 2012-10-10 | 225,400 | 227,400 | 219,000 | 221,900 | 853 | 554.75 |
| 2012-10-09 | 239,000 | 239,000 | 228,000 | 229,000 | 1,105 | 572.50 |
| 2012-10-05 | 222,000 | 234,900 | 221,100 | 231,300 | 1,728 | 578.25 |
| 2012-10-04 | 223,000 | 226,900 | 214,100 | 220,700 | 1,514 | 551.75 |
| 2012-10-03 | 202,000 | 229,000 | 201,000 | 227,000 | 3,190 | 567.50 |
| 2012-10-02 | 228,100 | 228,200 | 205,500 | 210,900 | 2,643 | 527.25 |
| 2012-10-01 | 235,000 | 240,000 | 223,800 | 228,100 | 2,079 | 570.25 |
| 2012-09-28 | 230,200 | 259,800 | 222,500 | 245,000 | 2,430 | 612.50 |
| 2012-09-27 | 234,500 | 239,700 | 222,900 | 232,000 | 1,648 | 580 |
| 2012-09-26 | 238,000 | 241,000 | 233,800 | 238,100 | 714 | 595.25 |
| 2012-09-25 | 244,000 | 244,000 | 238,300 | 241,000 | 958 | 602.50 |
| 2012-09-24 | 241,800 | 246,800 | 239,800 | 243,500 | 738 | 608.75 |
| 2012-09-21 | 248,400 | 250,500 | 240,000 | 241,800 | 1,299 | 604.50 |
| 2012-09-20 | 244,500 | 249,500 | 242,200 | 245,900 | 1,309 | 614.75 |
| 2012-09-19 | 235,800 | 244,400 | 235,300 | 240,000 | 978 | 600 |
| 2012-09-18 | 244,300 | 245,000 | 234,800 | 234,900 | 1,726 | 587.25 |
| 2012-09-14 | 245,100 | 252,000 | 242,100 | 245,700 | 1,544 | 614.25 |
| 2012-09-13 | 246,100 | 249,900 | 242,000 | 245,100 | 1,906 | 612.75 |
| 2012-09-12 | 236,100 | 253,000 | 236,100 | 248,700 | 2,567 | 621.75 |
| 2012-09-11 | 241,000 | 249,400 | 231,000 | 239,400 | 2,887 | 598.50 |
| 2012-09-10 | 248,000 | 252,900 | 232,100 | 241,400 | 4,090 | 603.50 |
| 2012-09-07 | 290,800 | 296,700 | 258,600 | 262,000 | 5,328 | 655 |
| 2012-09-06 | 285,400 | 291,500 | 272,500 | 280,800 | 3,033 | 702 |
| 2012-09-05 | 261,000 | 284,400 | 260,100 | 284,400 | 3,230 | 711 |
| 2012-09-04 | 271,000 | 271,500 | 259,100 | 259,500 | 2,129 | 648.75 |
| 2012-09-03 | 258,500 | 276,000 | 257,500 | 269,100 | 3,084 | 672.75 |
| 2012-08-31 | 235,500 | 259,500 | 235,000 | 257,000 | 3,767 | 642.50 |
| 2012-08-30 | 221,000 | 238,500 | 213,500 | 238,500 | 2,877 | 596.25 |
| 2012-08-29 | 239,400 | 245,000 | 211,500 | 226,000 | 3,062 | 565 |
| 2012-08-28 | 237,500 | 251,200 | 232,000 | 239,400 | 2,913 | 598.50 |
| 2012-08-27 | 233,000 | 239,100 | 231,000 | 237,000 | 1,894 | 592.50 |
| 2012-08-24 | 217,300 | 230,000 | 213,500 | 229,300 | 2,194 | 573.25 |
| 2012-08-23 | 222,000 | 226,500 | 216,200 | 217,300 | 1,796 | 543.25 |
| 2012-08-22 | 210,000 | 223,000 | 210,000 | 221,500 | 2,227 | 553.75 |
| 2012-08-21 | 208,900 | 210,000 | 198,000 | 208,300 | 1,643 | 520.75 |
| 2012-08-20 | 202,300 | 210,000 | 201,500 | 207,900 | 1,613 | 519.75 |
| 2012-08-17 | 195,100 | 199,700 | 190,700 | 199,400 | 1,454 | 498.50 |
| 2012-08-16 | 181,500 | 195,300 | 181,400 | 194,900 | 1,208 | 487.25 |
| 2012-08-15 | 182,400 | 182,400 | 179,000 | 181,400 | 350 | 453.50 |
| 2012-08-14 | 179,700 | 181,700 | 179,400 | 181,000 | 376 | 452.50 |
| 2012-08-13 | 179,000 | 180,400 | 177,400 | 179,200 | 466 | 448 |
| 2012-08-10 | 179,000 | 182,500 | 177,200 | 181,500 | 474 | 453.75 |
| 2012-08-09 | 169,800 | 182,000 | 168,300 | 180,100 | 933 | 450.25 |
| 2012-08-08 | 179,200 | 179,200 | 171,300 | 173,400 | 917 | 433.50 |
| 2012-08-07 | 183,000 | 183,000 | 178,900 | 179,600 | 292 | 449 |
| 2012-08-06 | 179,200 | 183,800 | 175,400 | 179,900 | 777 | 449.75 |
| 2012-08-03 | 194,000 | 194,700 | 179,100 | 180,000 | 1,943 | 450 |
| 2012-08-02 | 194,000 | 199,100 | 193,400 | 197,000 | 1,480 | 492.50 |
| 2012-08-01 | 187,000 | 191,000 | 186,000 | 190,900 | 974 | 477.25 |
| 2012-07-31 | 185,300 | 189,000 | 181,000 | 187,500 | 1,047 | 468.75 |
| 2012-07-30 | 187,300 | 188,300 | 179,000 | 185,000 | 868 | 462.50 |
| 2012-07-27 | 180,000 | 186,000 | 178,000 | 183,700 | 1,589 | 459.25 |
| 2012-07-26 | 167,000 | 178,300 | 166,700 | 177,600 | 1,162 | 444 |
| 2012-07-25 | 167,100 | 167,100 | 162,000 | 163,200 | 1,131 | 408 |
| 2012-07-24 | 173,000 | 175,000 | 167,000 | 169,700 | 1,206 | 424.25 |
| 2012-07-23 | 175,900 | 183,800 | 172,200 | 176,000 | 2,195 | 440 |
| 2012-07-20 | 166,000 | 174,500 | 162,500 | 171,000 | 1,876 | 427.50 |
| 2012-07-19 | 153,300 | 172,800 | 153,300 | 165,900 | 3,882 | 414.75 |
| 2012-07-18 | 151,000 | 152,600 | 149,000 | 151,000 | 582 | 377.50 |
| 2012-07-17 | 151,500 | 153,300 | 150,600 | 152,000 | 403 | 380 |
| 2012-07-13 | 147,000 | 151,600 | 147,000 | 151,400 | 484 | 378.50 |
| 2012-07-12 | 151,000 | 151,500 | 146,600 | 148,800 | 690 | 372 |
| 2012-07-11 | 150,800 | 151,500 | 148,000 | 151,400 | 378 | 378.50 |
| 2012-07-10 | 149,500 | 151,700 | 149,300 | 150,700 | 360 | 376.75 |
| 2012-07-09 | 144,600 | 150,500 | 143,900 | 150,500 | 698 | 376.25 |
| 2012-07-06 | 140,700 | 146,400 | 140,700 | 144,600 | 407 | 361.50 |
| 2012-07-05 | 144,600 | 146,000 | 143,700 | 143,700 | 418 | 359.25 |
| 2012-07-04 | 150,000 | 151,000 | 146,500 | 146,600 | 682 | 366.50 |
| 2012-07-03 | 152,000 | 153,200 | 148,700 | 149,800 | 800 | 374.50 |
| 2012-07-02 | 152,000 | 155,200 | 148,500 | 154,200 | 1,254 | 385.50 |
| 2012-06-29 | 141,600 | 145,000 | 141,600 | 144,500 | 622 | 361.25 |
| 2012-06-28 | 140,200 | 145,500 | 139,000 | 141,500 | 788 | 353.75 |
| 2012-06-27 | 138,500 | 156,700 | 138,000 | 138,200 | 1,871 | 345.50 |
| 2012-06-26 | 139,000 | 143,200 | 132,100 | 137,700 | 3,729 | 344.25 |
| 2012-06-25 | 144,500 | 144,500 | 144,500 | 144,500 | 324 | 361.25 |
| 2012-06-22 | 109,100 | 115,500 | 109,100 | 114,500 | 286 | 286.25 |
| 2012-06-21 | 110,500 | 112,300 | 108,500 | 111,900 | 261 | 279.75 |
| 2012-06-20 | 107,200 | 108,300 | 106,000 | 107,800 | 114 | 269.50 |
| 2012-06-19 | 106,600 | 108,700 | 104,000 | 108,200 | 234 | 270.50 |
| 2012-06-18 | 105,500 | 107,900 | 105,100 | 106,800 | 216 | 267 |
| 2012-06-15 | 102,600 | 103,300 | 102,000 | 102,100 | 151 | 255.25 |
| 2012-06-14 | 101,800 | 102,800 | 101,700 | 102,600 | 83 | 256.50 |
| 2012-06-13 | 102,300 | 103,800 | 101,600 | 101,600 | 193 | 254 |
| 2012-06-12 | 102,400 | 102,900 | 101,600 | 102,000 | 177 | 255 |
| 2012-06-11 | 103,500 | 105,000 | 102,400 | 104,300 | 209 | 260.75 |
| 2012-06-08 | 105,100 | 106,200 | 101,900 | 101,900 | 318 | 254.75 |
| 2012-06-07 | 101,500 | 103,800 | 101,100 | 103,700 | 257 | 259.25 |
| 2012-06-06 | 101,000 | 102,100 | 95,000 | 100,100 | 582 | 250.25 |
| 2012-06-05 | 99,700 | 102,500 | 99,700 | 100,000 | 548 | 250 |
| 2012-06-04 | 105,100 | 105,100 | 100,000 | 100,700 | 498 | 251.75 |
| 2012-06-01 | 107,500 | 109,400 | 105,800 | 106,900 | 186 | 267.25 |
| 2012-05-31 | 107,000 | 107,600 | 105,300 | 107,600 | 211 | 269 |
| 2012-05-30 | 109,400 | 109,500 | 107,300 | 107,300 | 156 | 268.25 |
| 2012-05-29 | 106,200 | 108,300 | 106,100 | 108,300 | 171 | 270.75 |
| 2012-05-28 | 110,000 | 112,400 | 106,000 | 108,000 | 302 | 270 |
| 2012-05-25 | 108,600 | 110,600 | 108,500 | 110,100 | 118 | 275.25 |
| 2012-05-24 | 109,900 | 111,800 | 108,000 | 108,800 | 259 | 272 |
| 2012-05-23 | 114,900 | 114,900 | 109,300 | 109,900 | 262 | 274.75 |
| 2012-05-22 | 115,800 | 115,800 | 114,400 | 114,900 | 71 | 287.25 |
| 2012-05-21 | 112,100 | 114,700 | 112,100 | 113,500 | 136 | 283.75 |
| 2012-05-18 | 113,600 | 114,200 | 111,600 | 112,900 | 337 | 282.25 |
| 2012-05-17 | 110,000 | 118,000 | 107,000 | 115,400 | 779 | 288.50 |
| 2012-05-16 | 114,500 | 116,300 | 109,800 | 109,800 | 574 | 274.50 |
| 2012-05-15 | 118,400 | 119,800 | 111,000 | 113,300 | 858 | 283.25 |
| 2012-05-14 | 124,900 | 125,000 | 119,300 | 121,000 | 385 | 302.50 |
| 2012-05-11 | 123,100 | 126,400 | 120,900 | 124,300 | 502 | 310.75 |
| 2012-05-10 | 119,000 | 123,500 | 116,000 | 122,900 | 476 | 307.25 |
| 2012-05-09 | 125,100 | 125,200 | 115,000 | 118,800 | 711 | 297 |
| 2012-05-08 | 126,000 | 127,300 | 124,700 | 125,100 | 173 | 312.75 |
| 2012-05-07 | 126,900 | 126,900 | 124,100 | 126,000 | 336 | 315 |
| 2012-05-02 | 127,800 | 129,300 | 127,500 | 127,800 | 495 | 319.50 |
| 2012-05-01 | 126,600 | 128,500 | 125,800 | 126,900 | 520 | 317.25 |
| 2012-04-27 | 125,500 | 126,500 | 124,600 | 126,500 | 273 | 316.25 |
| 2012-04-26 | 127,900 | 128,500 | 124,500 | 125,100 | 582 | 312.75 |
| 2012-04-25 | 122,500 | 128,000 | 122,500 | 125,400 | 666 | 313.50 |
| 2012-04-24 | 122,000 | 124,500 | 121,300 | 124,400 | 459 | 311 |
| 2012-04-23 | 124,300 | 124,600 | 121,300 | 121,400 | 275 | 303.50 |
| 2012-04-20 | 123,200 | 125,800 | 122,800 | 124,000 | 322 | 310 |
| 2012-04-19 | 119,900 | 122,800 | 119,900 | 122,500 | 216 | 306.25 |
| 2012-04-18 | 121,800 | 122,200 | 121,000 | 121,600 | 188 | 304 |
| 2012-04-17 | 120,000 | 121,000 | 119,300 | 120,900 | 155 | 302.25 |
| 2012-04-16 | 119,700 | 120,500 | 118,300 | 120,300 | 211 | 300.75 |
| 2012-04-13 | 120,100 | 121,900 | 118,200 | 119,800 | 330 | 299.50 |
| 2012-04-12 | 119,700 | 121,000 | 118,700 | 120,100 | 258 | 300.25 |
| 2012-04-11 | 119,900 | 119,900 | 118,500 | 118,900 | 288 | 297.25 |
| 2012-04-10 | 122,000 | 122,700 | 120,600 | 120,600 | 201 | 301.50 |
| 2012-04-09 | 121,000 | 122,500 | 121,000 | 121,700 | 224 | 304.25 |
| 2012-04-06 | 123,000 | 124,700 | 121,200 | 123,400 | 272 | 308.50 |
| 2012-04-05 | 125,000 | 125,100 | 122,000 | 122,500 | 592 | 306.25 |
| 2012-04-04 | 126,000 | 127,400 | 124,500 | 126,300 | 594 | 315.75 |
| 2012-04-03 | 130,700 | 134,300 | 127,500 | 127,500 | 1,716 | 318.75 |
| 2012-04-02 | 118,400 | 135,500 | 117,500 | 129,200 | 2,357 | 323 |
| 2012-03-30 | 115,800 | 118,900 | 115,800 | 117,800 | 323 | 294.50 |
| 2012-03-29 | 117,000 | 118,600 | 115,100 | 116,600 | 487 | 291.50 |
| 2012-03-28 | 117,000 | 118,600 | 116,600 | 118,600 | 283 | 296.50 |
| 2012-03-27 | 117,500 | 118,000 | 114,000 | 116,900 | 1,713 | 292.25 |
| 2012-03-26 | 118,300 | 120,500 | 118,000 | 118,200 | 1,345 | 295.50 |
| 2012-03-23 | 117,500 | 121,500 | 117,500 | 121,000 | 1,241 | 302.50 |
| 2012-03-22 | 118,500 | 120,000 | 118,500 | 118,900 | 654 | 297.25 |
| 2012-03-21 | 120,500 | 120,700 | 118,600 | 119,500 | 767 | 298.75 |
| 2012-03-19 | 122,900 | 123,000 | 120,200 | 120,600 | 391 | 301.50 |
| 2012-03-16 | 125,500 | 125,500 | 122,400 | 122,800 | 274 | 307 |
| 2012-03-15 | 127,900 | 127,900 | 125,300 | 126,100 | 309 | 315.25 |
| 2012-03-14 | 123,300 | 127,500 | 122,600 | 127,000 | 562 | 317.50 |
| 2012-03-13 | 124,600 | 125,000 | 121,100 | 122,900 | 481 | 307.25 |
| 2012-03-12 | 127,200 | 127,200 | 124,600 | 124,700 | 445 | 311.75 |
| 2012-03-09 | 127,800 | 128,500 | 123,600 | 127,200 | 600 | 318 |
| 2012-03-08 | 126,400 | 126,500 | 125,000 | 125,600 | 248 | 314 |
| 2012-03-07 | 126,600 | 127,000 | 125,600 | 125,900 | 237 | 314.75 |
| 2012-03-06 | 127,700 | 128,500 | 126,500 | 127,900 | 249 | 319.75 |
| 2012-03-05 | 128,600 | 128,600 | 127,000 | 127,300 | 158 | 318.25 |
| 2012-03-02 | 126,000 | 128,300 | 126,000 | 128,300 | 327 | 320.75 |
| 2012-03-01 | 127,500 | 128,700 | 125,400 | 126,000 | 487 | 315 |
| 2012-02-29 | 128,100 | 131,200 | 126,600 | 127,500 | 624 | 318.75 |
| 2012-02-28 | 132,600 | 132,600 | 127,700 | 131,100 | 680 | 327.75 |
| 2012-02-27 | 129,500 | 133,600 | 127,600 | 133,000 | 493 | 332.50 |
| 2012-02-24 | 130,100 | 131,400 | 128,000 | 128,500 | 341 | 321.25 |
| 2012-02-23 | 127,200 | 131,200 | 127,000 | 131,000 | 664 | 327.50 |
| 2012-02-22 | 123,000 | 130,900 | 123,000 | 128,000 | 1,246 | 320 |
| 2012-02-21 | 120,500 | 122,900 | 120,400 | 122,300 | 355 | 305.75 |
| 2012-02-20 | 121,000 | 121,500 | 120,100 | 120,100 | 317 | 300.25 |
| 2012-02-17 | 121,300 | 122,400 | 120,600 | 121,400 | 212 | 303.50 |
| 2012-02-16 | 121,000 | 121,700 | 120,000 | 121,000 | 757 | 302.50 |
| 2012-02-15 | 122,100 | 123,900 | 121,600 | 121,700 | 257 | 304.25 |
| 2012-02-14 | 124,000 | 124,500 | 121,500 | 122,200 | 348 | 305.50 |
| 2012-02-13 | 121,300 | 123,400 | 120,100 | 123,200 | 296 | 308 |
| 2012-02-10 | 124,100 | 125,400 | 121,400 | 121,900 | 319 | 304.75 |
| 2012-02-09 | 124,000 | 127,400 | 122,500 | 123,600 | 494 | 309 |
| 2012-02-08 | 122,300 | 123,500 | 122,000 | 123,100 | 143 | 307.75 |
| 2012-02-07 | 121,900 | 122,800 | 121,200 | 122,000 | 159 | 305 |
| 2012-02-06 | 120,600 | 123,800 | 119,100 | 121,200 | 296 | 303 |
| 2012-02-03 | 118,000 | 120,000 | 118,000 | 120,000 | 247 | 300 |
| 2012-02-02 | 120,900 | 121,300 | 119,100 | 119,100 | 110 | 297.75 |
| 2012-02-01 | 119,200 | 121,200 | 118,400 | 119,800 | 298 | 299.50 |
| 2012-01-31 | 119,100 | 119,600 | 119,000 | 119,300 | 249 | 298.25 |
| 2012-01-30 | 119,000 | 121,200 | 119,000 | 119,600 | 316 | 299 |
| 2012-01-27 | 120,600 | 121,900 | 120,500 | 121,000 | 230 | 302.50 |
| 2012-01-26 | 122,800 | 123,400 | 120,200 | 121,900 | 401 | 304.75 |
| 2012-01-25 | 123,400 | 123,900 | 123,000 | 123,800 | 238 | 309.50 |
| 2012-01-24 | 123,600 | 125,000 | 123,500 | 123,800 | 312 | 309.50 |
| 2012-01-23 | 124,600 | 125,600 | 123,800 | 123,800 | 362 | 309.50 |
| 2012-01-20 | 126,800 | 128,000 | 124,700 | 127,500 | 505 | 318.75 |
| 2012-01-19 | 127,600 | 128,700 | 126,700 | 126,800 | 369 | 317 |
| 2012-01-18 | 128,100 | 129,100 | 127,000 | 128,500 | 410 | 321.25 |
| 2012-01-17 | 126,500 | 128,400 | 126,400 | 126,500 | 239 | 316.25 |
| 2012-01-16 | 122,000 | 126,400 | 122,000 | 126,400 | 244 | 316 |
| 2012-01-13 | 122,900 | 125,200 | 122,800 | 123,600 | 169 | 309 |
| 2012-01-12 | 122,900 | 124,500 | 122,900 | 123,300 | 249 | 308.25 |
| 2012-01-11 | 126,900 | 127,000 | 125,500 | 125,900 | 184 | 314.75 |
| 2012-01-10 | 127,900 | 128,500 | 127,000 | 127,300 | 174 | 318.25 |
| 2012-01-06 | 128,000 | 129,000 | 126,500 | 127,900 | 175 | 319.75 |
| 2012-01-05 | 129,200 | 129,300 | 127,900 | 128,400 | 150 | 321 |
| 2012-01-04 | 129,300 | 129,400 | 127,200 | 129,200 | 398 | 323 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
