4676 (株)フジ・メディア・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 | 131,000 | 131,200 | 128,400 | 130,100 | 7,784 | 1,301 |
| 2012-12-27 | 129,400 | 131,800 | 128,300 | 130,900 | 7,304 | 1,309 |
| 2012-12-26 | 129,200 | 129,800 | 128,400 | 129,400 | 4,826 | 1,294 |
| 2012-12-25 | 129,100 | 129,200 | 127,500 | 128,200 | 5,447 | 1,282 |
| 2012-12-21 | 127,900 | 129,200 | 127,500 | 128,200 | 11,923 | 1,282 |
| 2012-12-20 | 125,300 | 129,000 | 125,100 | 127,900 | 21,729 | 1,279 |
| 2012-12-19 | 124,500 | 128,500 | 123,200 | 125,100 | 26,639 | 1,251 |
| 2012-12-18 | 118,200 | 121,300 | 118,000 | 120,800 | 14,868 | 1,208 |
| 2012-12-17 | 118,000 | 118,600 | 116,700 | 117,100 | 8,141 | 1,171 |
| 2012-12-14 | 118,700 | 119,300 | 117,200 | 117,600 | 8,826 | 1,176 |
| 2012-12-13 | 121,000 | 121,000 | 119,200 | 119,200 | 8,872 | 1,192 |
| 2012-12-12 | 119,200 | 120,300 | 118,400 | 119,800 | 16,110 | 1,198 |
| 2012-12-11 | 116,800 | 117,700 | 116,100 | 116,800 | 7,629 | 1,168 |
| 2012-12-10 | 118,200 | 118,300 | 116,000 | 116,600 | 7,787 | 1,166 |
| 2012-12-07 | 117,800 | 119,200 | 116,900 | 117,000 | 12,869 | 1,170 |
| 2012-12-06 | 118,700 | 119,300 | 116,600 | 116,900 | 15,235 | 1,169 |
| 2012-12-05 | 118,900 | 119,700 | 118,000 | 118,600 | 8,169 | 1,186 |
| 2012-12-04 | 118,200 | 119,800 | 118,000 | 119,000 | 4,569 | 1,190 |
| 2012-12-03 | 120,100 | 120,300 | 118,500 | 118,600 | 3,668 | 1,186 |
| 2012-11-30 | 120,200 | 121,200 | 118,100 | 119,900 | 7,857 | 1,199 |
| 2012-11-29 | 117,800 | 119,900 | 115,800 | 119,500 | 12,618 | 1,195 |
| 2012-11-28 | 119,500 | 120,300 | 117,700 | 118,000 | 7,417 | 1,180 |
| 2012-11-27 | 118,600 | 121,000 | 118,500 | 120,900 | 12,502 | 1,209 |
| 2012-11-26 | 117,800 | 121,800 | 117,600 | 117,900 | 13,754 | 1,179 |
| 2012-11-22 | 117,600 | 117,600 | 115,000 | 115,900 | 9,858 | 1,159 |
| 2012-11-21 | 120,800 | 120,800 | 116,200 | 117,300 | 13,599 | 1,173 |
| 2012-11-20 | 115,000 | 119,600 | 114,900 | 117,300 | 18,445 | 1,173 |
| 2012-11-19 | 111,700 | 113,400 | 111,500 | 112,500 | 12,438 | 1,125 |
| 2012-11-16 | 112,500 | 112,500 | 110,200 | 111,200 | 18,319 | 1,112 |
| 2012-11-15 | 114,100 | 114,300 | 111,400 | 112,500 | 9,802 | 1,125 |
| 2012-11-14 | 114,000 | 115,200 | 113,600 | 114,700 | 6,117 | 1,147 |
| 2012-11-13 | 114,600 | 114,600 | 110,500 | 114,000 | 16,048 | 1,140 |
| 2012-11-12 | 115,000 | 115,600 | 114,100 | 114,500 | 5,870 | 1,145 |
| 2012-11-09 | 116,300 | 117,200 | 115,200 | 115,800 | 4,748 | 1,158 |
| 2012-11-08 | 117,300 | 118,500 | 116,700 | 117,500 | 5,879 | 1,175 |
| 2012-11-07 | 119,400 | 119,600 | 117,200 | 118,100 | 5,675 | 1,181 |
| 2012-11-06 | 117,900 | 119,200 | 117,400 | 118,300 | 7,676 | 1,183 |
| 2012-11-05 | 119,500 | 119,500 | 116,600 | 117,800 | 11,983 | 1,178 |
| 2012-11-02 | 117,900 | 123,800 | 117,900 | 121,300 | 18,270 | 1,213 |
| 2012-11-01 | 119,500 | 119,900 | 112,000 | 116,400 | 25,354 | 1,164 |
| 2012-10-31 | 119,600 | 119,700 | 117,200 | 118,200 | 10,164 | 1,182 |
| 2012-10-30 | 121,200 | 122,300 | 120,000 | 120,800 | 17,091 | 1,208 |
| 2012-10-29 | 120,100 | 121,500 | 118,200 | 121,200 | 14,386 | 1,212 |
| 2012-10-26 | 121,000 | 121,200 | 117,600 | 118,600 | 12,462 | 1,186 |
| 2012-10-25 | 122,700 | 122,700 | 120,100 | 122,100 | 8,678 | 1,221 |
| 2012-10-24 | 120,000 | 121,500 | 119,500 | 119,700 | 9,672 | 1,197 |
| 2012-10-23 | 120,600 | 122,800 | 120,300 | 121,800 | 15,059 | 1,218 |
| 2012-10-22 | 117,200 | 120,000 | 117,200 | 118,500 | 9,112 | 1,185 |
| 2012-10-19 | 118,100 | 118,700 | 117,100 | 117,900 | 7,392 | 1,179 |
| 2012-10-18 | 118,200 | 119,400 | 117,500 | 118,100 | 12,777 | 1,181 |
| 2012-10-17 | 115,900 | 119,100 | 115,100 | 116,500 | 23,586 | 1,165 |
| 2012-10-16 | 111,600 | 115,000 | 111,100 | 114,000 | 14,561 | 1,140 |
| 2012-10-15 | 109,900 | 110,600 | 107,800 | 110,600 | 12,916 | 1,106 |
| 2012-10-12 | 112,100 | 112,500 | 109,400 | 109,800 | 9,580 | 1,098 |
| 2012-10-11 | 112,000 | 112,200 | 109,100 | 111,600 | 21,226 | 1,116 |
| 2012-10-10 | 115,700 | 116,300 | 114,100 | 114,900 | 10,618 | 1,149 |
| 2012-10-09 | 119,800 | 121,100 | 117,000 | 117,000 | 13,674 | 1,170 |
| 2012-10-05 | 117,700 | 118,800 | 117,700 | 118,100 | 10,842 | 1,181 |
| 2012-10-04 | 116,000 | 117,800 | 115,600 | 116,600 | 11,362 | 1,166 |
| 2012-10-03 | 121,800 | 122,000 | 116,500 | 116,700 | 20,971 | 1,167 |
| 2012-10-02 | 124,800 | 125,400 | 118,400 | 118,800 | 21,083 | 1,188 |
| 2012-10-01 | 126,800 | 127,500 | 124,300 | 126,600 | 12,909 | 1,266 |
| 2012-09-28 | 131,500 | 132,000 | 127,600 | 127,800 | 18,249 | 1,278 |
| 2012-09-27 | 134,600 | 134,600 | 131,500 | 133,300 | 12,779 | 1,333 |
| 2012-09-26 | 133,000 | 135,200 | 132,500 | 134,600 | 15,179 | 1,346 |
| 2012-09-25 | 130,300 | 132,800 | 130,200 | 132,200 | 11,649 | 1,322 |
| 2012-09-24 | 132,900 | 134,300 | 130,400 | 131,300 | 9,627 | 1,313 |
| 2012-09-21 | 128,400 | 131,000 | 127,800 | 130,800 | 9,508 | 1,308 |
| 2012-09-20 | 128,300 | 129,200 | 127,500 | 127,600 | 7,112 | 1,276 |
| 2012-09-19 | 127,100 | 128,500 | 126,200 | 127,500 | 7,999 | 1,275 |
| 2012-09-18 | 126,000 | 127,200 | 125,400 | 125,700 | 8,599 | 1,257 |
| 2012-09-14 | 129,700 | 129,700 | 125,700 | 125,900 | 9,423 | 1,259 |
| 2012-09-13 | 128,900 | 128,900 | 126,700 | 127,500 | 5,116 | 1,275 |
| 2012-09-12 | 126,800 | 128,400 | 126,400 | 128,200 | 6,327 | 1,282 |
| 2012-09-11 | 125,800 | 126,900 | 124,600 | 126,800 | 5,821 | 1,268 |
| 2012-09-10 | 126,200 | 127,200 | 125,400 | 126,300 | 7,162 | 1,263 |
| 2012-09-07 | 125,200 | 126,200 | 124,100 | 124,300 | 8,201 | 1,243 |
| 2012-09-06 | 121,400 | 123,900 | 121,400 | 123,900 | 11,330 | 1,239 |
| 2012-09-05 | 121,000 | 122,800 | 120,500 | 121,300 | 7,983 | 1,213 |
| 2012-09-04 | 121,900 | 122,000 | 120,500 | 121,400 | 7,477 | 1,214 |
| 2012-09-03 | 122,900 | 124,800 | 121,700 | 121,900 | 8,774 | 1,219 |
| 2012-08-31 | 124,200 | 124,400 | 121,700 | 121,800 | 10,864 | 1,218 |
| 2012-08-30 | 126,000 | 126,500 | 125,000 | 125,400 | 6,072 | 1,254 |
| 2012-08-29 | 125,700 | 126,500 | 125,000 | 125,700 | 7,737 | 1,257 |
| 2012-08-28 | 129,900 | 130,000 | 125,800 | 126,100 | 10,800 | 1,261 |
| 2012-08-27 | 130,300 | 131,500 | 129,000 | 129,200 | 6,874 | 1,292 |
| 2012-08-24 | 130,900 | 131,300 | 129,100 | 130,500 | 10,980 | 1,305 |
| 2012-08-23 | 131,700 | 131,800 | 129,500 | 130,700 | 8,840 | 1,307 |
| 2012-08-22 | 134,000 | 134,300 | 130,200 | 131,600 | 15,004 | 1,316 |
| 2012-08-21 | 135,500 | 137,500 | 135,300 | 136,600 | 4,023 | 1,366 |
| 2012-08-20 | 135,500 | 136,500 | 134,300 | 136,100 | 3,114 | 1,361 |
| 2012-08-17 | 137,000 | 137,000 | 132,600 | 134,700 | 11,783 | 1,347 |
| 2012-08-16 | 137,500 | 137,900 | 135,200 | 136,500 | 6,042 | 1,365 |
| 2012-08-15 | 139,900 | 139,900 | 136,600 | 137,900 | 6,529 | 1,379 |
| 2012-08-14 | 138,500 | 140,200 | 137,700 | 139,500 | 6,174 | 1,395 |
| 2012-08-13 | 136,500 | 137,500 | 136,000 | 137,500 | 3,201 | 1,375 |
| 2012-08-10 | 137,600 | 138,700 | 136,900 | 137,500 | 4,589 | 1,375 |
| 2012-08-09 | 139,000 | 139,100 | 137,100 | 138,500 | 12,926 | 1,385 |
| 2012-08-08 | 140,500 | 141,900 | 138,700 | 139,500 | 10,660 | 1,395 |
| 2012-08-07 | 138,800 | 139,300 | 137,300 | 138,500 | 4,881 | 1,385 |
| 2012-08-06 | 138,900 | 140,600 | 137,700 | 139,200 | 7,452 | 1,392 |
| 2012-08-03 | 137,000 | 140,800 | 136,300 | 138,800 | 11,397 | 1,388 |
| 2012-08-02 | 138,600 | 140,400 | 137,100 | 139,000 | 8,984 | 1,390 |
| 2012-08-01 | 135,700 | 138,600 | 134,400 | 138,100 | 15,900 | 1,381 |
| 2012-07-31 | 134,100 | 135,500 | 133,500 | 133,600 | 8,374 | 1,336 |
| 2012-07-30 | 136,300 | 137,200 | 133,200 | 134,200 | 15,253 | 1,342 |
| 2012-07-27 | 137,400 | 138,500 | 136,400 | 138,200 | 6,825 | 1,382 |
| 2012-07-26 | 136,000 | 137,400 | 135,500 | 137,400 | 8,333 | 1,374 |
| 2012-07-25 | 137,400 | 137,400 | 135,200 | 135,900 | 13,859 | 1,359 |
| 2012-07-24 | 134,300 | 135,500 | 132,400 | 134,500 | 10,375 | 1,345 |
| 2012-07-23 | 134,000 | 134,600 | 132,900 | 133,000 | 9,073 | 1,330 |
| 2012-07-20 | 132,800 | 134,600 | 132,100 | 133,600 | 8,269 | 1,336 |
| 2012-07-19 | 132,200 | 134,500 | 132,200 | 132,600 | 7,515 | 1,326 |
| 2012-07-18 | 131,900 | 134,100 | 131,300 | 132,100 | 6,765 | 1,321 |
| 2012-07-17 | 135,000 | 135,300 | 132,200 | 132,200 | 9,193 | 1,322 |
| 2012-07-13 | 136,800 | 137,700 | 135,600 | 136,600 | 7,260 | 1,366 |
| 2012-07-12 | 136,400 | 138,200 | 135,300 | 136,900 | 6,103 | 1,369 |
| 2012-07-11 | 136,400 | 137,000 | 135,000 | 135,900 | 6,503 | 1,359 |
| 2012-07-10 | 137,900 | 137,900 | 136,500 | 136,800 | 7,967 | 1,368 |
| 2012-07-09 | 136,000 | 138,500 | 135,700 | 137,500 | 5,563 | 1,375 |
| 2012-07-06 | 137,100 | 137,900 | 136,100 | 136,600 | 5,145 | 1,366 |
| 2012-07-05 | 135,500 | 137,300 | 135,300 | 136,900 | 5,636 | 1,369 |
| 2012-07-04 | 137,500 | 138,800 | 136,700 | 136,800 | 3,798 | 1,368 |
| 2012-07-03 | 135,600 | 137,300 | 134,800 | 137,100 | 5,037 | 1,371 |
| 2012-07-02 | 136,400 | 136,600 | 134,100 | 135,500 | 8,014 | 1,355 |
| 2012-06-29 | 134,300 | 137,400 | 132,600 | 136,600 | 9,516 | 1,366 |
| 2012-06-28 | 134,400 | 136,400 | 134,400 | 136,000 | 8,382 | 1,360 |
| 2012-06-27 | 133,100 | 135,400 | 132,300 | 135,200 | 8,445 | 1,352 |
| 2012-06-26 | 131,000 | 133,600 | 131,000 | 132,500 | 10,141 | 1,325 |
| 2012-06-25 | 135,400 | 136,900 | 132,200 | 132,600 | 7,406 | 1,326 |
| 2012-06-22 | 131,700 | 133,500 | 130,400 | 132,400 | 13,867 | 1,324 |
| 2012-06-21 | 132,900 | 133,000 | 131,500 | 132,600 | 7,736 | 1,326 |
| 2012-06-20 | 129,300 | 131,500 | 129,100 | 131,300 | 5,903 | 1,313 |
| 2012-06-19 | 127,700 | 129,700 | 127,600 | 128,000 | 6,351 | 1,280 |
| 2012-06-18 | 128,200 | 128,800 | 127,500 | 128,300 | 7,331 | 1,283 |
| 2012-06-15 | 123,800 | 126,800 | 123,100 | 125,700 | 11,072 | 1,257 |
| 2012-06-14 | 122,600 | 122,700 | 121,200 | 121,800 | 9,217 | 1,218 |
| 2012-06-13 | 123,000 | 123,600 | 122,100 | 123,200 | 4,815 | 1,232 |
| 2012-06-12 | 124,300 | 125,200 | 122,100 | 122,800 | 5,990 | 1,228 |
| 2012-06-11 | 125,300 | 125,700 | 123,600 | 125,000 | 6,337 | 1,250 |
| 2012-06-08 | 126,300 | 127,400 | 119,800 | 122,400 | 18,756 | 1,224 |
| 2012-06-07 | 128,300 | 128,400 | 123,900 | 126,300 | 10,702 | 1,263 |
| 2012-06-06 | 127,000 | 129,100 | 126,100 | 127,200 | 10,759 | 1,272 |
| 2012-06-05 | 120,700 | 125,000 | 120,600 | 124,900 | 6,071 | 1,249 |
| 2012-06-04 | 120,000 | 122,200 | 119,300 | 121,300 | 7,997 | 1,213 |
| 2012-06-01 | 122,300 | 125,100 | 121,700 | 123,600 | 8,673 | 1,236 |
| 2012-05-31 | 127,100 | 127,700 | 124,000 | 125,000 | 10,911 | 1,250 |
| 2012-05-30 | 125,700 | 128,500 | 125,700 | 128,300 | 5,162 | 1,283 |
| 2012-05-29 | 127,200 | 128,800 | 126,300 | 127,100 | 5,718 | 1,271 |
| 2012-05-28 | 128,200 | 129,100 | 127,200 | 127,900 | 8,083 | 1,279 |
| 2012-05-25 | 129,200 | 129,200 | 125,300 | 125,700 | 8,932 | 1,257 |
| 2012-05-24 | 127,900 | 128,900 | 127,000 | 127,900 | 6,461 | 1,279 |
| 2012-05-23 | 129,000 | 129,400 | 127,600 | 128,400 | 5,492 | 1,284 |
| 2012-05-22 | 131,500 | 132,100 | 129,100 | 130,100 | 8,481 | 1,301 |
| 2012-05-21 | 127,400 | 131,700 | 127,000 | 129,800 | 9,860 | 1,298 |
| 2012-05-18 | 130,200 | 130,300 | 127,100 | 127,500 | 9,165 | 1,275 |
| 2012-05-17 | 129,400 | 132,400 | 129,100 | 131,800 | 12,232 | 1,318 |
| 2012-05-16 | 129,000 | 131,300 | 127,800 | 128,200 | 9,035 | 1,282 |
| 2012-05-15 | 129,000 | 133,500 | 126,200 | 130,800 | 19,696 | 1,308 |
| 2012-05-14 | 131,600 | 132,600 | 130,100 | 130,600 | 5,038 | 1,306 |
| 2012-05-11 | 134,700 | 135,000 | 132,300 | 132,600 | 5,748 | 1,326 |
| 2012-05-10 | 132,900 | 134,100 | 132,000 | 133,600 | 6,373 | 1,336 |
| 2012-05-09 | 132,500 | 135,700 | 132,000 | 133,000 | 8,186 | 1,330 |
| 2012-05-08 | 133,800 | 134,400 | 131,400 | 133,700 | 9,306 | 1,337 |
| 2012-05-07 | 132,900 | 135,700 | 130,600 | 133,700 | 14,957 | 1,337 |
| 2012-05-02 | 135,900 | 136,800 | 134,200 | 135,900 | 4,678 | 1,359 |
| 2012-05-01 | 135,200 | 136,100 | 133,300 | 134,900 | 6,457 | 1,349 |
| 2012-04-27 | 135,900 | 137,100 | 134,600 | 135,100 | 6,840 | 1,351 |
| 2012-04-26 | 137,400 | 138,000 | 135,700 | 137,000 | 7,706 | 1,370 |
| 2012-04-25 | 138,300 | 138,600 | 135,500 | 136,200 | 9,078 | 1,362 |
| 2012-04-24 | 135,000 | 137,500 | 134,000 | 137,300 | 12,039 | 1,373 |
| 2012-04-23 | 135,300 | 137,100 | 134,900 | 135,000 | 16,815 | 1,350 |
| 2012-04-20 | 140,000 | 140,400 | 134,700 | 135,900 | 20,627 | 1,359 |
| 2012-04-19 | 143,900 | 144,000 | 140,500 | 141,400 | 15,379 | 1,414 |
| 2012-04-18 | 143,200 | 145,800 | 142,200 | 145,000 | 10,685 | 1,450 |
| 2012-04-17 | 144,000 | 144,100 | 140,800 | 141,600 | 11,814 | 1,416 |
| 2012-04-16 | 142,000 | 144,300 | 140,600 | 142,400 | 8,588 | 1,424 |
| 2012-04-13 | 139,700 | 142,800 | 139,700 | 141,600 | 6,731 | 1,416 |
| 2012-04-12 | 138,400 | 139,600 | 137,900 | 138,600 | 5,739 | 1,386 |
| 2012-04-11 | 138,300 | 140,800 | 138,100 | 138,900 | 9,833 | 1,389 |
| 2012-04-10 | 140,700 | 141,100 | 139,000 | 139,500 | 7,252 | 1,395 |
| 2012-04-09 | 139,300 | 140,900 | 139,000 | 140,100 | 7,301 | 1,401 |
| 2012-04-06 | 140,200 | 142,700 | 140,200 | 142,300 | 8,377 | 1,423 |
| 2012-04-05 | 141,500 | 142,200 | 139,200 | 140,200 | 13,777 | 1,402 |
| 2012-04-04 | 146,500 | 146,500 | 142,600 | 143,000 | 12,140 | 1,430 |
| 2012-04-03 | 144,800 | 145,800 | 144,000 | 145,600 | 13,981 | 1,456 |
| 2012-04-02 | 142,800 | 142,800 | 140,800 | 142,700 | 12,252 | 1,427 |
| 2012-03-30 | 142,700 | 142,700 | 139,500 | 142,300 | 10,324 | 1,423 |
| 2012-03-29 | 138,600 | 141,400 | 138,100 | 140,000 | 12,395 | 1,400 |
| 2012-03-28 | 136,900 | 137,000 | 135,300 | 136,900 | 8,422 | 1,369 |
| 2012-03-27 | 138,000 | 138,200 | 136,300 | 137,900 | 9,839 | 1,379 |
| 2012-03-26 | 139,200 | 139,200 | 135,900 | 136,600 | 10,323 | 1,366 |
| 2012-03-23 | 138,200 | 139,200 | 136,600 | 138,300 | 12,563 | 1,383 |
| 2012-03-22 | 134,500 | 138,900 | 134,200 | 138,500 | 26,252 | 1,385 |
| 2012-03-21 | 129,800 | 132,800 | 129,700 | 131,800 | 12,323 | 1,318 |
| 2012-03-19 | 128,300 | 130,800 | 128,000 | 129,300 | 7,512 | 1,293 |
| 2012-03-16 | 129,000 | 129,500 | 127,700 | 127,800 | 5,443 | 1,278 |
| 2012-03-15 | 129,700 | 129,900 | 128,500 | 129,000 | 6,043 | 1,290 |
| 2012-03-14 | 131,700 | 131,900 | 129,300 | 129,300 | 6,752 | 1,293 |
| 2012-03-13 | 127,300 | 130,100 | 127,100 | 129,100 | 8,697 | 1,291 |
| 2012-03-12 | 129,800 | 129,900 | 127,700 | 127,700 | 7,062 | 1,277 |
| 2012-03-09 | 130,900 | 130,900 | 128,000 | 129,100 | 12,030 | 1,291 |
| 2012-03-08 | 129,500 | 131,900 | 128,700 | 129,000 | 15,303 | 1,290 |
| 2012-03-07 | 127,500 | 128,700 | 126,400 | 128,700 | 9,686 | 1,287 |
| 2012-03-06 | 128,200 | 130,000 | 127,400 | 128,000 | 11,664 | 1,280 |
| 2012-03-05 | 130,500 | 131,500 | 128,600 | 128,900 | 9,197 | 1,289 |
| 2012-03-02 | 128,000 | 129,500 | 127,600 | 129,100 | 9,030 | 1,291 |
| 2012-03-01 | 125,900 | 127,400 | 125,500 | 127,200 | 13,343 | 1,272 |
| 2012-02-29 | 125,800 | 126,500 | 124,000 | 124,200 | 8,579 | 1,242 |
| 2012-02-28 | 124,800 | 126,200 | 123,600 | 125,400 | 9,484 | 1,254 |
| 2012-02-27 | 122,300 | 124,300 | 122,000 | 123,600 | 9,317 | 1,236 |
| 2012-02-24 | 123,000 | 123,900 | 122,000 | 122,600 | 10,934 | 1,226 |
| 2012-02-23 | 122,600 | 122,800 | 121,200 | 121,400 | 5,786 | 1,214 |
| 2012-02-22 | 119,300 | 122,100 | 118,900 | 121,700 | 14,896 | 1,217 |
| 2012-02-21 | 117,000 | 118,500 | 116,900 | 118,400 | 8,612 | 1,184 |
| 2012-02-20 | 118,100 | 119,100 | 115,500 | 116,100 | 10,079 | 1,161 |
| 2012-02-17 | 117,600 | 118,200 | 116,200 | 117,300 | 9,303 | 1,173 |
| 2012-02-16 | 117,300 | 117,700 | 116,700 | 117,400 | 4,615 | 1,174 |
| 2012-02-15 | 117,900 | 118,700 | 117,400 | 118,300 | 7,543 | 1,183 |
| 2012-02-14 | 116,800 | 117,900 | 116,000 | 117,900 | 6,783 | 1,179 |
| 2012-02-13 | 116,000 | 116,700 | 115,600 | 115,600 | 5,511 | 1,156 |
| 2012-02-10 | 116,900 | 116,900 | 115,300 | 115,800 | 5,174 | 1,158 |
| 2012-02-09 | 117,700 | 117,700 | 115,400 | 116,100 | 10,213 | 1,161 |
| 2012-02-08 | 118,300 | 118,600 | 116,800 | 117,200 | 5,007 | 1,172 |
| 2012-02-07 | 118,100 | 118,400 | 117,400 | 117,600 | 5,317 | 1,176 |
| 2012-02-06 | 119,000 | 119,800 | 118,000 | 118,100 | 6,554 | 1,181 |
| 2012-02-03 | 118,600 | 119,000 | 116,200 | 116,900 | 11,232 | 1,169 |
| 2012-02-02 | 119,000 | 120,900 | 118,300 | 119,900 | 5,887 | 1,199 |
| 2012-02-01 | 117,700 | 119,000 | 117,500 | 118,900 | 4,442 | 1,189 |
| 2012-01-31 | 114,500 | 118,000 | 114,500 | 117,800 | 9,287 | 1,178 |
| 2012-01-30 | 114,300 | 115,400 | 113,700 | 114,600 | 6,159 | 1,146 |
| 2012-01-27 | 114,600 | 115,100 | 114,200 | 114,600 | 4,510 | 1,146 |
| 2012-01-26 | 113,800 | 114,800 | 113,700 | 114,700 | 3,597 | 1,147 |
| 2012-01-25 | 115,200 | 115,500 | 114,200 | 115,200 | 4,621 | 1,152 |
| 2012-01-24 | 114,400 | 115,100 | 113,300 | 114,600 | 4,371 | 1,146 |
| 2012-01-23 | 113,100 | 114,000 | 112,700 | 113,600 | 3,760 | 1,136 |
| 2012-01-20 | 114,900 | 114,900 | 112,700 | 112,900 | 6,918 | 1,129 |
| 2012-01-19 | 117,000 | 117,300 | 113,700 | 113,900 | 8,390 | 1,139 |
| 2012-01-18 | 114,000 | 116,800 | 113,500 | 116,500 | 8,740 | 1,165 |
| 2012-01-17 | 112,800 | 113,700 | 111,900 | 113,600 | 5,176 | 1,136 |
| 2012-01-16 | 112,500 | 112,600 | 111,100 | 112,000 | 7,563 | 1,120 |
| 2012-01-13 | 114,000 | 114,700 | 113,200 | 114,000 | 4,674 | 1,140 |
| 2012-01-12 | 115,100 | 115,200 | 113,000 | 113,500 | 2,870 | 1,135 |
| 2012-01-11 | 116,000 | 116,000 | 114,000 | 114,200 | 3,576 | 1,142 |
| 2012-01-10 | 115,400 | 117,400 | 114,900 | 115,800 | 2,798 | 1,158 |
| 2012-01-06 | 116,100 | 116,500 | 113,800 | 114,500 | 5,032 | 1,145 |
| 2012-01-05 | 117,100 | 117,600 | 116,600 | 116,800 | 3,048 | 1,168 |
| 2012-01-04 | 118,000 | 118,700 | 117,500 | 118,000 | 5,022 | 1,180 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
