4751 (株)サイバーエージェント 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 | 178,800 | 181,400 | 175,900 | 177,000 | 19,730 | 221.25 |
| 2012-12-27 | 171,000 | 179,100 | 169,800 | 177,000 | 22,718 | 221.25 |
| 2012-12-26 | 170,700 | 172,300 | 169,800 | 170,500 | 8,771 | 213.13 |
| 2012-12-25 | 172,000 | 172,600 | 169,600 | 170,400 | 8,660 | 213 |
| 2012-12-21 | 170,000 | 172,200 | 167,400 | 170,900 | 16,037 | 213.63 |
| 2012-12-20 | 173,900 | 175,300 | 169,000 | 171,100 | 19,842 | 213.88 |
| 2012-12-19 | 174,400 | 176,400 | 170,700 | 173,000 | 23,382 | 216.25 |
| 2012-12-18 | 178,400 | 180,700 | 175,000 | 176,500 | 18,977 | 220.63 |
| 2012-12-17 | 178,000 | 178,500 | 171,200 | 175,500 | 23,807 | 219.38 |
| 2012-12-14 | 179,100 | 182,400 | 177,600 | 179,600 | 20,015 | 224.50 |
| 2012-12-13 | 181,000 | 184,500 | 180,100 | 182,300 | 21,518 | 227.88 |
| 2012-12-12 | 184,500 | 188,000 | 177,800 | 180,900 | 58,707 | 226.13 |
| 2012-12-11 | 169,800 | 183,400 | 169,400 | 182,700 | 51,802 | 228.38 |
| 2012-12-10 | 162,900 | 168,400 | 162,300 | 167,700 | 24,635 | 209.63 |
| 2012-12-07 | 160,500 | 163,800 | 160,300 | 161,100 | 13,572 | 201.38 |
| 2012-12-06 | 160,400 | 161,600 | 159,400 | 161,400 | 7,556 | 201.75 |
| 2012-12-05 | 160,700 | 162,000 | 159,800 | 160,500 | 7,690 | 200.63 |
| 2012-12-04 | 158,500 | 161,500 | 158,100 | 161,400 | 7,893 | 201.75 |
| 2012-12-03 | 164,600 | 164,800 | 158,500 | 159,000 | 15,939 | 198.75 |
| 2012-11-30 | 160,700 | 162,300 | 157,900 | 161,700 | 13,677 | 202.13 |
| 2012-11-29 | 161,200 | 164,200 | 159,700 | 159,800 | 20,815 | 199.75 |
| 2012-11-28 | 161,000 | 162,400 | 158,400 | 159,700 | 28,966 | 199.63 |
| 2012-11-27 | 152,000 | 158,700 | 151,200 | 158,700 | 44,775 | 198.38 |
| 2012-11-26 | 148,900 | 149,600 | 148,000 | 148,500 | 8,182 | 185.63 |
| 2012-11-22 | 148,000 | 149,700 | 146,000 | 147,600 | 13,591 | 184.50 |
| 2012-11-21 | 152,500 | 152,500 | 147,100 | 148,000 | 23,691 | 185 |
| 2012-11-20 | 150,500 | 151,700 | 148,600 | 150,400 | 26,800 | 188 |
| 2012-11-19 | 151,000 | 151,000 | 146,600 | 148,200 | 33,958 | 185.25 |
| 2012-11-16 | 158,700 | 159,800 | 151,200 | 151,800 | 25,547 | 189.75 |
| 2012-11-15 | 159,800 | 160,900 | 157,700 | 158,600 | 10,340 | 198.25 |
| 2012-11-14 | 161,200 | 162,000 | 157,900 | 161,000 | 9,485 | 201.25 |
| 2012-11-13 | 160,000 | 164,500 | 159,500 | 161,300 | 13,973 | 201.63 |
| 2012-11-12 | 166,200 | 167,200 | 159,100 | 159,500 | 14,216 | 199.38 |
| 2012-11-09 | 166,100 | 169,500 | 165,000 | 167,300 | 19,338 | 209.13 |
| 2012-11-08 | 160,600 | 166,300 | 158,600 | 166,200 | 25,470 | 207.75 |
| 2012-11-07 | 159,900 | 161,500 | 156,100 | 157,700 | 9,509 | 197.13 |
| 2012-11-06 | 160,300 | 161,000 | 157,800 | 157,800 | 4,907 | 197.25 |
| 2012-11-05 | 162,700 | 163,400 | 159,600 | 160,100 | 6,360 | 200.13 |
| 2012-11-02 | 155,800 | 162,500 | 155,500 | 161,700 | 8,338 | 202.13 |
| 2012-11-01 | 159,000 | 160,800 | 155,900 | 157,000 | 7,435 | 196.25 |
| 2012-10-31 | 158,300 | 159,900 | 157,300 | 159,600 | 4,240 | 199.50 |
| 2012-10-30 | 161,000 | 161,600 | 156,500 | 158,300 | 9,107 | 197.88 |
| 2012-10-29 | 162,900 | 163,900 | 160,200 | 160,400 | 14,039 | 200.50 |
| 2012-10-26 | 156,500 | 164,400 | 149,500 | 159,400 | 44,800 | 199.25 |
| 2012-10-25 | 153,500 | 156,000 | 153,100 | 156,000 | 11,846 | 195 |
| 2012-10-24 | 152,500 | 156,700 | 151,100 | 152,900 | 11,432 | 191.13 |
| 2012-10-23 | 150,700 | 154,500 | 150,200 | 152,500 | 10,013 | 190.63 |
| 2012-10-22 | 148,800 | 151,800 | 147,700 | 149,200 | 7,199 | 186.50 |
| 2012-10-19 | 150,000 | 150,400 | 146,400 | 149,600 | 11,065 | 187 |
| 2012-10-18 | 151,600 | 154,500 | 150,100 | 152,800 | 11,423 | 191 |
| 2012-10-17 | 147,600 | 151,000 | 145,800 | 150,100 | 9,558 | 187.63 |
| 2012-10-16 | 148,100 | 148,900 | 146,500 | 147,500 | 6,521 | 184.38 |
| 2012-10-15 | 144,800 | 148,200 | 143,300 | 146,900 | 10,671 | 183.63 |
| 2012-10-12 | 149,500 | 149,600 | 142,600 | 143,000 | 21,786 | 178.75 |
| 2012-10-11 | 151,000 | 153,600 | 148,900 | 150,500 | 22,109 | 188.13 |
| 2012-10-10 | 157,500 | 158,500 | 154,500 | 155,600 | 8,112 | 194.50 |
| 2012-10-09 | 161,700 | 162,100 | 159,000 | 159,100 | 7,207 | 198.88 |
| 2012-10-05 | 157,800 | 162,000 | 156,000 | 162,000 | 10,522 | 202.50 |
| 2012-10-04 | 153,500 | 158,200 | 152,500 | 156,300 | 8,620 | 195.38 |
| 2012-10-03 | 155,700 | 155,700 | 150,800 | 151,700 | 14,824 | 189.63 |
| 2012-10-02 | 160,500 | 162,000 | 154,100 | 154,400 | 12,308 | 193 |
| 2012-10-01 | 169,000 | 169,900 | 160,300 | 161,000 | 12,646 | 201.25 |
| 2012-09-28 | 165,400 | 169,000 | 165,200 | 168,400 | 9,864 | 210.50 |
| 2012-09-27 | 160,500 | 166,500 | 159,800 | 166,500 | 14,213 | 208.13 |
| 2012-09-26 | 166,900 | 170,400 | 164,600 | 166,200 | 13,216 | 207.75 |
| 2012-09-25 | 174,600 | 175,400 | 169,500 | 170,400 | 14,422 | 213 |
| 2012-09-24 | 168,300 | 174,500 | 167,000 | 174,000 | 16,003 | 217.50 |
| 2012-09-21 | 167,100 | 168,600 | 163,500 | 166,200 | 10,012 | 207.75 |
| 2012-09-20 | 164,700 | 173,800 | 164,200 | 167,100 | 25,009 | 208.88 |
| 2012-09-19 | 163,200 | 164,800 | 160,500 | 164,800 | 10,245 | 206 |
| 2012-09-18 | 160,000 | 162,500 | 159,500 | 162,400 | 9,840 | 203 |
| 2012-09-14 | 163,800 | 164,600 | 160,000 | 160,400 | 14,380 | 200.50 |
| 2012-09-13 | 157,000 | 164,100 | 155,600 | 160,600 | 24,532 | 200.75 |
| 2012-09-12 | 151,200 | 155,000 | 150,600 | 155,000 | 12,147 | 193.75 |
| 2012-09-11 | 152,600 | 155,000 | 150,200 | 150,500 | 13,358 | 188.13 |
| 2012-09-10 | 144,200 | 153,800 | 142,400 | 153,500 | 21,864 | 191.88 |
| 2012-09-07 | 148,000 | 148,700 | 141,200 | 143,800 | 24,717 | 179.75 |
| 2012-09-06 | 150,000 | 154,000 | 146,000 | 146,300 | 17,476 | 182.88 |
| 2012-09-05 | 154,300 | 154,500 | 148,000 | 149,500 | 19,641 | 186.88 |
| 2012-09-04 | 158,400 | 158,500 | 154,000 | 154,400 | 10,869 | 193 |
| 2012-09-03 | 159,800 | 159,800 | 156,100 | 157,000 | 10,123 | 196.25 |
| 2012-08-31 | 163,000 | 163,900 | 159,400 | 159,700 | 7,235 | 199.63 |
| 2012-08-30 | 164,000 | 167,200 | 162,400 | 164,200 | 9,950 | 205.25 |
| 2012-08-29 | 162,600 | 165,300 | 160,500 | 165,300 | 8,029 | 206.63 |
| 2012-08-28 | 165,500 | 166,800 | 161,500 | 161,600 | 8,695 | 202 |
| 2012-08-27 | 162,900 | 165,000 | 162,000 | 164,100 | 7,559 | 205.13 |
| 2012-08-24 | 163,000 | 164,800 | 161,400 | 163,000 | 8,879 | 203.75 |
| 2012-08-23 | 157,500 | 164,500 | 157,500 | 164,000 | 14,675 | 205 |
| 2012-08-22 | 159,500 | 160,100 | 156,800 | 157,000 | 8,263 | 196.25 |
| 2012-08-21 | 162,800 | 163,000 | 158,400 | 159,200 | 8,921 | 199 |
| 2012-08-20 | 163,200 | 165,700 | 161,500 | 162,800 | 9,053 | 203.50 |
| 2012-08-17 | 159,400 | 162,500 | 158,900 | 162,500 | 8,390 | 203.13 |
| 2012-08-16 | 156,900 | 161,000 | 156,400 | 159,500 | 10,137 | 199.38 |
| 2012-08-15 | 158,000 | 160,200 | 154,700 | 155,500 | 14,617 | 194.38 |
| 2012-08-14 | 165,300 | 165,900 | 161,000 | 162,000 | 10,844 | 202.50 |
| 2012-08-13 | 163,000 | 166,000 | 162,500 | 164,800 | 11,580 | 206 |
| 2012-08-10 | 160,300 | 167,400 | 160,300 | 163,800 | 37,669 | 204.75 |
| 2012-08-09 | 157,100 | 157,100 | 152,600 | 154,700 | 18,580 | 193.38 |
| 2012-08-08 | 160,800 | 161,200 | 157,300 | 157,300 | 13,415 | 196.63 |
| 2012-08-07 | 160,900 | 161,400 | 158,300 | 159,900 | 13,978 | 199.88 |
| 2012-08-06 | 164,000 | 164,000 | 161,100 | 161,600 | 10,696 | 202 |
| 2012-08-03 | 161,100 | 164,400 | 159,800 | 163,200 | 17,716 | 204 |
| 2012-08-02 | 159,900 | 163,800 | 158,800 | 160,600 | 24,188 | 200.75 |
| 2012-08-01 | 153,500 | 162,700 | 152,900 | 161,800 | 40,375 | 202.25 |
| 2012-07-31 | 154,000 | 158,200 | 151,000 | 154,700 | 55,298 | 193.38 |
| 2012-07-30 | 167,800 | 168,000 | 147,200 | 152,900 | 190,603 | 191.13 |
| 2012-07-27 | 175,900 | 175,900 | 175,900 | 175,900 | 4,403 | 219.88 |
| 2012-07-26 | 221,000 | 226,500 | 217,500 | 225,900 | 14,166 | 282.38 |
| 2012-07-25 | 227,000 | 232,400 | 221,000 | 223,300 | 16,687 | 279.13 |
| 2012-07-24 | 224,400 | 230,200 | 215,700 | 225,900 | 25,919 | 282.38 |
| 2012-07-23 | 240,800 | 243,200 | 223,400 | 224,300 | 24,984 | 280.38 |
| 2012-07-20 | 236,900 | 244,000 | 234,800 | 243,300 | 20,622 | 304.13 |
| 2012-07-19 | 234,100 | 240,000 | 231,100 | 237,000 | 20,249 | 296.25 |
| 2012-07-18 | 225,000 | 235,600 | 224,300 | 233,000 | 20,359 | 291.25 |
| 2012-07-17 | 220,000 | 223,300 | 216,000 | 221,900 | 16,715 | 277.38 |
| 2012-07-13 | 217,900 | 222,900 | 213,100 | 222,000 | 20,291 | 277.50 |
| 2012-07-12 | 208,000 | 217,900 | 207,100 | 216,500 | 24,444 | 270.63 |
| 2012-07-11 | 199,900 | 204,500 | 197,700 | 204,500 | 8,761 | 255.63 |
| 2012-07-10 | 202,500 | 203,400 | 198,300 | 199,100 | 6,642 | 248.88 |
| 2012-07-09 | 202,000 | 205,500 | 201,100 | 202,700 | 8,156 | 253.38 |
| 2012-07-06 | 197,800 | 205,000 | 196,800 | 200,200 | 12,701 | 250.25 |
| 2012-07-05 | 201,000 | 201,400 | 195,800 | 196,500 | 5,267 | 245.63 |
| 2012-07-04 | 201,000 | 203,200 | 200,000 | 200,600 | 4,578 | 250.75 |
| 2012-07-03 | 204,000 | 205,600 | 201,000 | 201,500 | 7,453 | 251.88 |
| 2012-07-02 | 206,000 | 206,700 | 202,200 | 203,400 | 8,682 | 254.25 |
| 2012-06-29 | 196,500 | 204,000 | 196,200 | 203,300 | 8,167 | 254.13 |
| 2012-06-28 | 196,000 | 198,900 | 193,600 | 198,500 | 5,593 | 248.13 |
| 2012-06-27 | 201,000 | 201,000 | 195,000 | 195,000 | 8,315 | 243.75 |
| 2012-06-26 | 199,500 | 201,000 | 197,400 | 201,000 | 6,381 | 251.25 |
| 2012-06-25 | 200,000 | 203,000 | 197,700 | 198,900 | 7,742 | 248.63 |
| 2012-06-22 | 195,300 | 197,900 | 194,000 | 197,500 | 8,257 | 246.88 |
| 2012-06-21 | 198,000 | 199,900 | 196,100 | 197,700 | 8,256 | 247.13 |
| 2012-06-20 | 194,900 | 199,000 | 194,000 | 198,000 | 14,561 | 247.50 |
| 2012-06-19 | 200,400 | 200,400 | 193,100 | 193,500 | 13,685 | 241.88 |
| 2012-06-18 | 204,600 | 205,500 | 198,500 | 200,400 | 15,052 | 250.50 |
| 2012-06-15 | 196,300 | 205,400 | 196,000 | 202,200 | 29,428 | 252.75 |
| 2012-06-14 | 190,000 | 193,000 | 189,000 | 191,200 | 13,164 | 239 |
| 2012-06-13 | 187,800 | 193,300 | 187,000 | 189,900 | 20,857 | 237.38 |
| 2012-06-12 | 185,700 | 194,000 | 184,800 | 188,200 | 25,488 | 235.25 |
| 2012-06-11 | 179,600 | 190,300 | 178,900 | 190,300 | 23,722 | 237.88 |
| 2012-06-08 | 176,200 | 180,400 | 171,800 | 179,700 | 26,186 | 224.63 |
| 2012-06-07 | 171,400 | 176,000 | 169,700 | 174,500 | 22,821 | 218.13 |
| 2012-06-06 | 165,300 | 169,700 | 163,200 | 168,100 | 22,630 | 210.13 |
| 2012-06-05 | 152,000 | 162,900 | 152,000 | 162,900 | 20,664 | 203.63 |
| 2012-06-04 | 147,400 | 156,600 | 145,000 | 152,600 | 23,375 | 190.75 |
| 2012-06-01 | 161,100 | 163,100 | 150,400 | 151,400 | 25,376 | 189.25 |
| 2012-05-31 | 168,000 | 168,100 | 162,900 | 165,000 | 15,213 | 206.25 |
| 2012-05-30 | 173,500 | 175,300 | 170,000 | 171,200 | 12,352 | 214 |
| 2012-05-29 | 170,000 | 174,500 | 168,400 | 174,500 | 13,302 | 218.13 |
| 2012-05-28 | 167,900 | 171,500 | 159,700 | 170,000 | 27,365 | 212.50 |
| 2012-05-25 | 180,000 | 182,300 | 169,500 | 171,800 | 18,131 | 214.75 |
| 2012-05-24 | 175,000 | 181,600 | 175,000 | 178,000 | 25,016 | 222.50 |
| 2012-05-23 | 192,400 | 193,000 | 178,800 | 178,800 | 25,912 | 223.50 |
| 2012-05-22 | 193,200 | 195,700 | 191,500 | 194,000 | 11,940 | 242.50 |
| 2012-05-21 | 187,000 | 191,700 | 184,000 | 189,500 | 16,921 | 236.88 |
| 2012-05-18 | 194,400 | 198,700 | 190,300 | 191,900 | 25,148 | 239.88 |
| 2012-05-17 | 196,000 | 198,800 | 189,900 | 198,400 | 17,397 | 248 |
| 2012-05-16 | 198,500 | 199,600 | 193,100 | 193,100 | 14,541 | 241.38 |
| 2012-05-15 | 194,000 | 201,600 | 191,000 | 196,100 | 28,537 | 245.13 |
| 2012-05-14 | 208,500 | 213,500 | 202,500 | 202,500 | 17,453 | 253.13 |
| 2012-05-11 | 215,200 | 216,000 | 208,600 | 210,500 | 20,351 | 263.13 |
| 2012-05-10 | 216,100 | 218,000 | 212,000 | 216,900 | 31,235 | 271.13 |
| 2012-05-09 | 211,900 | 215,000 | 200,700 | 206,100 | 36,787 | 257.63 |
| 2012-05-08 | 208,000 | 216,900 | 201,800 | 214,400 | 53,742 | 268 |
| 2012-05-07 | 223,000 | 227,300 | 203,000 | 203,000 | 77,987 | 253.75 |
| 2012-05-02 | 247,800 | 254,800 | 247,600 | 253,000 | 19,731 | 316.25 |
| 2012-05-01 | 246,000 | 248,400 | 242,800 | 247,200 | 11,875 | 309 |
| 2012-04-27 | 247,000 | 252,200 | 245,000 | 245,800 | 17,707 | 307.25 |
| 2012-04-26 | 252,000 | 253,400 | 243,500 | 249,800 | 17,450 | 312.25 |
| 2012-04-25 | 242,900 | 249,300 | 242,700 | 249,300 | 17,400 | 311.63 |
| 2012-04-24 | 244,800 | 250,000 | 240,300 | 242,800 | 21,113 | 303.50 |
| 2012-04-23 | 240,600 | 244,900 | 240,100 | 244,800 | 10,703 | 306 |
| 2012-04-20 | 239,000 | 242,300 | 236,600 | 241,900 | 9,315 | 302.38 |
| 2012-04-19 | 240,600 | 244,000 | 239,300 | 240,500 | 13,469 | 300.63 |
| 2012-04-18 | 238,000 | 240,500 | 235,400 | 239,300 | 15,849 | 299.13 |
| 2012-04-17 | 228,000 | 238,900 | 228,000 | 237,000 | 18,365 | 296.25 |
| 2012-04-16 | 230,500 | 231,100 | 226,600 | 230,300 | 10,752 | 287.88 |
| 2012-04-13 | 225,000 | 231,000 | 225,000 | 231,000 | 18,371 | 288.75 |
| 2012-04-12 | 219,000 | 224,600 | 217,900 | 224,500 | 9,654 | 280.63 |
| 2012-04-11 | 215,500 | 221,500 | 214,800 | 219,800 | 9,621 | 274.75 |
| 2012-04-10 | 222,000 | 224,900 | 217,400 | 217,900 | 10,436 | 272.38 |
| 2012-04-09 | 219,000 | 223,000 | 217,500 | 221,700 | 6,834 | 277.13 |
| 2012-04-06 | 219,400 | 221,500 | 216,500 | 221,300 | 6,815 | 276.63 |
| 2012-04-05 | 221,000 | 221,800 | 215,400 | 217,600 | 11,803 | 272 |
| 2012-04-04 | 221,200 | 224,700 | 221,000 | 223,000 | 10,958 | 278.75 |
| 2012-04-03 | 225,000 | 225,500 | 217,600 | 220,300 | 15,812 | 275.38 |
| 2012-04-02 | 215,700 | 223,400 | 215,600 | 222,900 | 11,214 | 278.63 |
| 2012-03-30 | 218,500 | 218,500 | 213,000 | 216,000 | 10,563 | 270 |
| 2012-03-29 | 211,900 | 219,500 | 211,600 | 218,700 | 10,910 | 273.38 |
| 2012-03-28 | 213,000 | 214,000 | 210,100 | 210,400 | 9,658 | 263 |
| 2012-03-27 | 212,600 | 216,400 | 211,500 | 212,800 | 10,526 | 266 |
| 2012-03-26 | 222,000 | 222,200 | 209,900 | 214,500 | 17,988 | 268.13 |
| 2012-03-23 | 219,100 | 222,500 | 217,300 | 220,900 | 14,453 | 276.13 |
| 2012-03-22 | 217,000 | 220,000 | 215,200 | 220,000 | 16,268 | 275 |
| 2012-03-21 | 213,000 | 217,500 | 213,000 | 214,800 | 16,647 | 268.50 |
| 2012-03-19 | 221,000 | 221,800 | 212,200 | 213,300 | 17,744 | 266.63 |
| 2012-03-16 | 222,500 | 223,900 | 218,500 | 219,200 | 16,783 | 274 |
| 2012-03-15 | 225,000 | 225,500 | 217,000 | 219,000 | 25,971 | 273.75 |
| 2012-03-14 | 238,400 | 238,900 | 225,000 | 225,300 | 26,413 | 281.63 |
| 2012-03-13 | 242,400 | 243,200 | 237,500 | 238,200 | 10,724 | 297.75 |
| 2012-03-12 | 238,300 | 241,500 | 236,600 | 240,000 | 14,270 | 300 |
| 2012-03-09 | 229,800 | 235,300 | 229,300 | 233,700 | 8,242 | 292.13 |
| 2012-03-08 | 236,000 | 236,500 | 230,100 | 230,500 | 9,554 | 288.13 |
| 2012-03-07 | 237,000 | 237,800 | 234,000 | 235,200 | 7,998 | 294 |
| 2012-03-06 | 233,800 | 238,000 | 232,500 | 237,700 | 12,603 | 297.13 |
| 2012-03-05 | 233,400 | 235,800 | 232,500 | 233,800 | 12,240 | 292.25 |
| 2012-03-02 | 231,000 | 233,400 | 228,200 | 232,000 | 10,705 | 290 |
| 2012-03-01 | 234,300 | 235,700 | 228,600 | 231,300 | 7,365 | 289.13 |
| 2012-02-29 | 240,200 | 241,300 | 232,700 | 233,100 | 15,299 | 291.38 |
| 2012-02-28 | 239,000 | 241,500 | 235,800 | 240,500 | 12,179 | 300.63 |
| 2012-02-27 | 235,400 | 242,000 | 234,900 | 239,900 | 18,095 | 299.88 |
| 2012-02-24 | 230,000 | 234,500 | 228,100 | 233,500 | 12,851 | 291.88 |
| 2012-02-23 | 231,900 | 233,000 | 229,000 | 231,000 | 9,418 | 288.75 |
| 2012-02-22 | 224,400 | 230,500 | 224,200 | 230,500 | 15,070 | 288.13 |
| 2012-02-21 | 217,000 | 226,000 | 216,500 | 221,000 | 15,584 | 276.25 |
| 2012-02-20 | 225,000 | 225,100 | 218,300 | 218,800 | 16,751 | 273.50 |
| 2012-02-17 | 228,300 | 231,500 | 224,200 | 226,200 | 15,737 | 282.75 |
| 2012-02-16 | 228,600 | 232,000 | 226,800 | 228,300 | 11,084 | 285.38 |
| 2012-02-15 | 235,000 | 236,400 | 228,400 | 229,200 | 16,198 | 286.50 |
| 2012-02-14 | 235,800 | 239,600 | 234,100 | 234,900 | 10,057 | 293.63 |
| 2012-02-13 | 233,500 | 237,400 | 230,200 | 236,100 | 10,426 | 295.13 |
| 2012-02-10 | 234,300 | 236,400 | 231,700 | 235,000 | 14,130 | 293.75 |
| 2012-02-09 | 224,000 | 233,800 | 224,000 | 232,900 | 17,051 | 291.13 |
| 2012-02-08 | 218,400 | 225,700 | 217,100 | 224,700 | 20,404 | 280.88 |
| 2012-02-07 | 220,500 | 221,600 | 215,700 | 216,000 | 13,038 | 270 |
| 2012-02-06 | 227,300 | 227,300 | 221,600 | 222,200 | 10,090 | 277.75 |
| 2012-02-03 | 224,800 | 228,400 | 222,200 | 223,800 | 13,781 | 279.75 |
| 2012-02-02 | 225,500 | 226,800 | 222,500 | 222,500 | 8,414 | 278.13 |
| 2012-02-01 | 222,000 | 225,300 | 219,700 | 223,000 | 10,818 | 278.75 |
| 2012-01-31 | 221,200 | 223,700 | 214,500 | 223,000 | 19,358 | 278.75 |
| 2012-01-30 | 224,100 | 226,500 | 220,200 | 220,500 | 12,720 | 275.63 |
| 2012-01-27 | 230,000 | 232,800 | 219,000 | 222,900 | 34,196 | 278.63 |
| 2012-01-26 | 234,500 | 237,300 | 228,300 | 235,600 | 13,367 | 294.50 |
| 2012-01-25 | 234,100 | 238,300 | 231,200 | 235,700 | 13,663 | 294.63 |
| 2012-01-24 | 226,200 | 235,200 | 223,800 | 234,000 | 21,566 | 292.50 |
| 2012-01-23 | 214,000 | 228,300 | 213,800 | 227,900 | 23,465 | 284.88 |
| 2012-01-20 | 212,000 | 214,700 | 208,000 | 210,800 | 15,927 | 263.50 |
| 2012-01-19 | 217,000 | 218,500 | 208,500 | 214,100 | 18,565 | 267.63 |
| 2012-01-18 | 211,900 | 219,500 | 207,500 | 214,500 | 13,465 | 268.13 |
| 2012-01-17 | 229,000 | 230,500 | 214,200 | 214,200 | 18,730 | 267.75 |
| 2012-01-16 | 224,600 | 228,900 | 223,200 | 225,700 | 5,429 | 282.13 |
| 2012-01-13 | 225,000 | 228,400 | 219,300 | 226,900 | 12,566 | 283.63 |
| 2012-01-12 | 231,600 | 233,200 | 221,600 | 222,700 | 18,083 | 278.38 |
| 2012-01-11 | 239,200 | 240,800 | 231,000 | 231,500 | 12,202 | 289.38 |
| 2012-01-10 | 252,000 | 252,900 | 230,700 | 238,800 | 18,543 | 298.50 |
| 2012-01-06 | 253,000 | 253,800 | 249,500 | 252,000 | 6,475 | 315 |
| 2012-01-05 | 252,800 | 255,400 | 251,900 | 253,500 | 5,714 | 316.88 |
| 2012-01-04 | 253,000 | 257,000 | 251,700 | 254,100 | 6,194 | 317.63 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
