4819 (株)デジタルガレージ 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 | 167,800 | 167,800 | 164,000 | 166,700 | 1,994 | 833.50 |
| 2012-12-27 | 160,600 | 167,500 | 159,500 | 166,800 | 2,717 | 834 |
| 2012-12-26 | 161,700 | 163,500 | 160,300 | 161,100 | 1,519 | 805.50 |
| 2012-12-25 | 165,300 | 166,000 | 159,000 | 159,900 | 4,664 | 799.50 |
| 2012-12-21 | 161,500 | 162,000 | 154,400 | 155,500 | 2,692 | 777.50 |
| 2012-12-20 | 164,500 | 164,800 | 161,300 | 161,600 | 1,105 | 808 |
| 2012-12-19 | 165,000 | 166,400 | 160,300 | 163,500 | 1,740 | 817.50 |
| 2012-12-18 | 163,500 | 164,400 | 163,200 | 164,000 | 962 | 820 |
| 2012-12-17 | 163,300 | 165,700 | 162,500 | 163,000 | 1,079 | 815 |
| 2012-12-14 | 162,300 | 164,800 | 160,300 | 164,600 | 1,502 | 823 |
| 2012-12-13 | 166,100 | 167,400 | 162,100 | 163,100 | 2,037 | 815.50 |
| 2012-12-12 | 168,800 | 169,000 | 165,100 | 166,000 | 2,638 | 830 |
| 2012-12-11 | 161,000 | 168,500 | 161,000 | 167,100 | 3,729 | 835.50 |
| 2012-12-10 | 163,500 | 163,600 | 160,500 | 161,300 | 1,011 | 806.50 |
| 2012-12-07 | 165,000 | 166,000 | 161,300 | 162,200 | 6,332 | 811 |
| 2012-12-06 | 154,400 | 156,800 | 153,200 | 156,800 | 811 | 784 |
| 2012-12-05 | 152,600 | 154,500 | 152,600 | 153,600 | 656 | 768 |
| 2012-12-04 | 152,900 | 154,000 | 151,400 | 152,500 | 836 | 762.50 |
| 2012-12-03 | 159,000 | 159,000 | 153,800 | 153,800 | 1,530 | 769 |
| 2012-11-30 | 160,000 | 160,100 | 156,500 | 159,000 | 1,492 | 795 |
| 2012-11-29 | 156,800 | 159,600 | 156,500 | 159,600 | 1,502 | 798 |
| 2012-11-28 | 155,200 | 157,700 | 154,500 | 155,000 | 940 | 775 |
| 2012-11-27 | 156,200 | 156,800 | 154,000 | 155,500 | 1,025 | 777.50 |
| 2012-11-26 | 158,000 | 159,200 | 154,400 | 154,800 | 1,380 | 774 |
| 2012-11-22 | 149,000 | 157,000 | 148,200 | 154,500 | 2,587 | 772.50 |
| 2012-11-21 | 145,000 | 148,900 | 145,000 | 147,600 | 1,295 | 738 |
| 2012-11-20 | 144,900 | 145,700 | 144,000 | 145,400 | 1,072 | 727 |
| 2012-11-19 | 144,700 | 146,700 | 143,900 | 144,700 | 848 | 723.50 |
| 2012-11-16 | 139,200 | 144,500 | 139,200 | 143,200 | 1,026 | 716 |
| 2012-11-15 | 140,000 | 145,000 | 139,000 | 141,700 | 1,311 | 708.50 |
| 2012-11-14 | 136,500 | 141,300 | 133,000 | 141,100 | 2,805 | 705.50 |
| 2012-11-13 | 147,000 | 147,300 | 142,100 | 142,100 | 981 | 710.50 |
| 2012-11-12 | 145,600 | 146,600 | 144,200 | 146,500 | 463 | 732.50 |
| 2012-11-09 | 145,000 | 146,900 | 144,200 | 145,600 | 602 | 728 |
| 2012-11-08 | 141,900 | 147,600 | 141,700 | 146,400 | 945 | 732 |
| 2012-11-07 | 146,100 | 148,800 | 144,000 | 144,300 | 1,256 | 721.50 |
| 2012-11-06 | 149,000 | 150,500 | 144,800 | 147,100 | 1,732 | 735.50 |
| 2012-11-05 | 149,400 | 152,900 | 148,700 | 151,200 | 747 | 756 |
| 2012-11-02 | 154,100 | 154,800 | 149,300 | 149,900 | 1,730 | 749.50 |
| 2012-11-01 | 153,300 | 154,200 | 151,400 | 151,700 | 908 | 758.50 |
| 2012-10-31 | 157,100 | 157,100 | 152,700 | 154,200 | 1,164 | 771 |
| 2012-10-30 | 155,000 | 159,500 | 153,500 | 157,100 | 1,047 | 785.50 |
| 2012-10-29 | 156,000 | 158,700 | 153,200 | 154,000 | 1,317 | 770 |
| 2012-10-26 | 158,100 | 161,000 | 156,000 | 157,700 | 1,428 | 788.50 |
| 2012-10-25 | 161,700 | 162,900 | 158,100 | 158,900 | 1,802 | 794.50 |
| 2012-10-24 | 160,000 | 164,500 | 159,000 | 159,000 | 4,629 | 795 |
| 2012-10-23 | 152,500 | 158,500 | 152,500 | 158,000 | 1,976 | 790 |
| 2012-10-22 | 150,000 | 154,500 | 148,200 | 152,500 | 1,089 | 762.50 |
| 2012-10-19 | 154,000 | 154,000 | 150,800 | 151,500 | 1,549 | 757.50 |
| 2012-10-18 | 154,900 | 157,200 | 154,200 | 154,500 | 1,282 | 772.50 |
| 2012-10-17 | 156,000 | 156,800 | 153,300 | 155,100 | 1,885 | 775.50 |
| 2012-10-16 | 151,000 | 155,900 | 150,700 | 154,500 | 2,816 | 772.50 |
| 2012-10-15 | 148,500 | 151,000 | 148,000 | 149,700 | 1,213 | 748.50 |
| 2012-10-12 | 149,600 | 152,500 | 148,000 | 149,300 | 2,237 | 746.50 |
| 2012-10-11 | 144,900 | 151,400 | 143,400 | 149,900 | 2,091 | 749.50 |
| 2012-10-10 | 149,500 | 149,500 | 144,600 | 147,100 | 2,199 | 735.50 |
| 2012-10-09 | 149,000 | 151,100 | 148,000 | 149,800 | 1,160 | 749 |
| 2012-10-05 | 147,500 | 151,500 | 146,700 | 150,700 | 3,194 | 753.50 |
| 2012-10-04 | 140,000 | 146,600 | 138,900 | 146,200 | 2,427 | 731 |
| 2012-10-03 | 141,700 | 142,000 | 138,100 | 138,600 | 908 | 693 |
| 2012-10-02 | 139,000 | 141,300 | 137,800 | 140,900 | 1,458 | 704.50 |
| 2012-10-01 | 136,700 | 139,800 | 136,300 | 137,800 | 737 | 689 |
| 2012-09-28 | 133,900 | 138,500 | 133,700 | 137,900 | 1,342 | 689.50 |
| 2012-09-27 | 139,600 | 140,100 | 135,200 | 135,900 | 2,004 | 679.50 |
| 2012-09-26 | 139,400 | 141,900 | 139,400 | 140,100 | 657 | 700.50 |
| 2012-09-25 | 140,200 | 142,500 | 139,500 | 140,900 | 1,839 | 704.50 |
| 2012-09-24 | 140,100 | 142,700 | 139,100 | 142,700 | 1,098 | 713.50 |
| 2012-09-21 | 138,500 | 142,400 | 137,500 | 141,900 | 1,397 | 709.50 |
| 2012-09-20 | 141,000 | 144,700 | 139,000 | 140,000 | 2,434 | 700 |
| 2012-09-19 | 139,800 | 140,800 | 138,600 | 139,200 | 828 | 696 |
| 2012-09-18 | 139,200 | 141,400 | 137,700 | 140,800 | 2,336 | 704 |
| 2012-09-14 | 140,700 | 141,500 | 137,100 | 138,400 | 2,340 | 692 |
| 2012-09-13 | 136,000 | 140,500 | 135,500 | 138,900 | 4,959 | 694.50 |
| 2012-09-12 | 129,000 | 135,600 | 128,600 | 134,700 | 3,583 | 673.50 |
| 2012-09-11 | 129,100 | 129,100 | 126,700 | 127,600 | 845 | 638 |
| 2012-09-10 | 127,200 | 129,600 | 125,300 | 129,300 | 1,322 | 646.50 |
| 2012-09-07 | 127,600 | 128,200 | 125,000 | 127,000 | 1,151 | 635 |
| 2012-09-06 | 128,500 | 129,500 | 124,600 | 125,000 | 1,506 | 625 |
| 2012-09-05 | 128,000 | 130,300 | 126,000 | 129,900 | 1,788 | 649.50 |
| 2012-09-04 | 127,300 | 130,300 | 127,300 | 129,000 | 2,131 | 645 |
| 2012-09-03 | 123,500 | 127,200 | 123,000 | 126,400 | 1,692 | 632 |
| 2012-08-31 | 123,100 | 126,300 | 123,100 | 123,800 | 1,367 | 619 |
| 2012-08-30 | 129,600 | 129,600 | 124,300 | 124,300 | 2,117 | 621.50 |
| 2012-08-29 | 128,800 | 131,500 | 128,000 | 129,600 | 1,513 | 648 |
| 2012-08-28 | 127,500 | 129,200 | 125,000 | 129,000 | 2,444 | 645 |
| 2012-08-27 | 129,500 | 129,900 | 127,000 | 127,700 | 1,673 | 638.50 |
| 2012-08-24 | 130,300 | 134,400 | 128,300 | 128,800 | 4,160 | 644 |
| 2012-08-23 | 127,900 | 131,900 | 124,600 | 131,100 | 4,066 | 655.50 |
| 2012-08-22 | 128,000 | 129,500 | 122,700 | 125,800 | 7,194 | 629 |
| 2012-08-21 | 131,500 | 132,000 | 129,000 | 129,100 | 2,603 | 645.50 |
| 2012-08-20 | 132,600 | 134,000 | 129,800 | 131,400 | 3,347 | 657 |
| 2012-08-17 | 133,100 | 135,000 | 132,100 | 132,100 | 3,011 | 660.50 |
| 2012-08-16 | 135,600 | 136,300 | 134,600 | 135,400 | 2,528 | 677 |
| 2012-08-15 | 135,200 | 137,600 | 133,500 | 135,000 | 2,704 | 675 |
| 2012-08-14 | 132,700 | 138,500 | 131,500 | 135,600 | 9,471 | 678 |
| 2012-08-13 | 150,000 | 156,200 | 149,000 | 155,700 | 3,282 | 778.50 |
| 2012-08-10 | 145,900 | 149,500 | 144,100 | 148,200 | 1,961 | 741 |
| 2012-08-09 | 144,000 | 146,700 | 141,200 | 143,700 | 1,998 | 718.50 |
| 2012-08-08 | 140,200 | 147,300 | 140,100 | 145,600 | 2,723 | 728 |
| 2012-08-07 | 139,200 | 142,000 | 139,200 | 140,500 | 1,179 | 702.50 |
| 2012-08-06 | 144,100 | 144,700 | 139,500 | 140,200 | 1,579 | 701 |
| 2012-08-03 | 142,000 | 142,000 | 138,900 | 141,300 | 1,758 | 706.50 |
| 2012-08-02 | 134,700 | 142,500 | 134,700 | 142,200 | 2,898 | 711 |
| 2012-08-01 | 130,600 | 134,700 | 128,500 | 134,700 | 2,614 | 673.50 |
| 2012-07-31 | 129,500 | 134,400 | 128,300 | 131,800 | 3,062 | 659 |
| 2012-07-30 | 136,000 | 136,900 | 127,500 | 129,500 | 3,944 | 647.50 |
| 2012-07-27 | 140,000 | 144,500 | 133,600 | 134,300 | 3,434 | 671.50 |
| 2012-07-26 | 133,000 | 142,800 | 133,000 | 141,000 | 1,804 | 705 |
| 2012-07-25 | 141,900 | 143,200 | 137,500 | 138,200 | 1,436 | 691 |
| 2012-07-24 | 135,100 | 143,500 | 135,100 | 141,200 | 1,830 | 706 |
| 2012-07-23 | 144,600 | 146,500 | 139,000 | 139,000 | 2,015 | 695 |
| 2012-07-20 | 150,000 | 152,600 | 148,800 | 148,800 | 1,076 | 744 |
| 2012-07-19 | 152,900 | 155,000 | 149,100 | 150,100 | 1,281 | 750.50 |
| 2012-07-18 | 153,000 | 153,900 | 148,100 | 151,900 | 1,799 | 759.50 |
| 2012-07-17 | 157,000 | 157,800 | 153,900 | 154,200 | 785 | 771 |
| 2012-07-13 | 153,000 | 156,400 | 153,000 | 156,000 | 931 | 780 |
| 2012-07-12 | 158,000 | 159,000 | 153,300 | 154,200 | 815 | 771 |
| 2012-07-11 | 155,800 | 161,000 | 152,600 | 159,800 | 1,653 | 799 |
| 2012-07-10 | 165,100 | 169,000 | 159,500 | 159,500 | 1,871 | 797.50 |
| 2012-07-09 | 166,600 | 171,000 | 165,700 | 166,200 | 941 | 831 |
| 2012-07-06 | 164,900 | 169,900 | 164,800 | 167,600 | 1,349 | 838 |
| 2012-07-05 | 165,800 | 168,200 | 164,100 | 165,500 | 1,127 | 827.50 |
| 2012-07-04 | 168,400 | 169,200 | 164,100 | 165,000 | 1,580 | 825 |
| 2012-07-03 | 170,700 | 171,000 | 166,600 | 167,600 | 1,584 | 838 |
| 2012-07-02 | 171,000 | 172,000 | 169,400 | 170,300 | 1,387 | 851.50 |
| 2012-06-29 | 169,500 | 172,000 | 168,500 | 170,000 | 2,391 | 850 |
| 2012-06-28 | 170,000 | 173,600 | 169,300 | 171,400 | 1,449 | 857 |
| 2012-06-27 | 178,000 | 178,700 | 171,800 | 172,200 | 1,572 | 861 |
| 2012-06-26 | 178,300 | 181,000 | 175,100 | 176,400 | 2,051 | 882 |
| 2012-06-25 | 181,600 | 186,200 | 175,700 | 181,000 | 4,089 | 905 |
| 2012-06-22 | 166,000 | 181,000 | 165,500 | 180,500 | 4,920 | 902.50 |
| 2012-06-21 | 158,800 | 170,900 | 158,500 | 170,000 | 4,750 | 850 |
| 2012-06-20 | 154,400 | 157,400 | 153,500 | 157,300 | 1,754 | 786.50 |
| 2012-06-19 | 155,500 | 155,800 | 152,200 | 152,300 | 2,220 | 761.50 |
| 2012-06-18 | 159,400 | 159,600 | 155,700 | 157,000 | 1,831 | 785 |
| 2012-06-15 | 157,000 | 157,500 | 151,500 | 153,500 | 2,293 | 767.50 |
| 2012-06-14 | 155,000 | 156,700 | 151,100 | 154,100 | 1,410 | 770.50 |
| 2012-06-13 | 157,400 | 159,900 | 153,500 | 155,000 | 2,027 | 775 |
| 2012-06-12 | 152,000 | 159,400 | 151,500 | 157,400 | 2,281 | 787 |
| 2012-06-11 | 153,000 | 157,100 | 151,400 | 156,900 | 2,381 | 784.50 |
| 2012-06-08 | 150,800 | 151,700 | 147,800 | 149,000 | 2,078 | 745 |
| 2012-06-07 | 153,000 | 154,000 | 150,300 | 153,500 | 2,644 | 767.50 |
| 2012-06-06 | 144,100 | 150,100 | 141,500 | 147,800 | 3,218 | 739 |
| 2012-06-05 | 138,000 | 146,600 | 136,000 | 145,600 | 4,839 | 728 |
| 2012-06-04 | 137,700 | 144,800 | 132,000 | 132,100 | 5,688 | 660.50 |
| 2012-06-01 | 153,800 | 159,000 | 149,000 | 149,700 | 2,504 | 748.50 |
| 2012-05-31 | 150,000 | 153,900 | 147,000 | 153,700 | 2,299 | 768.50 |
| 2012-05-30 | 158,300 | 160,700 | 154,100 | 155,500 | 2,237 | 777.50 |
| 2012-05-29 | 158,000 | 162,000 | 154,200 | 159,900 | 3,019 | 799.50 |
| 2012-05-28 | 157,700 | 159,800 | 148,500 | 154,000 | 6,354 | 770 |
| 2012-05-25 | 169,800 | 170,400 | 160,800 | 161,700 | 3,879 | 808.50 |
| 2012-05-24 | 174,000 | 176,700 | 165,500 | 169,800 | 4,269 | 849 |
| 2012-05-23 | 185,000 | 186,200 | 168,100 | 171,700 | 8,298 | 858.50 |
| 2012-05-22 | 192,000 | 192,700 | 186,400 | 189,500 | 3,190 | 947.50 |
| 2012-05-21 | 193,100 | 199,700 | 190,100 | 191,600 | 4,461 | 958 |
| 2012-05-18 | 210,000 | 212,800 | 205,700 | 207,100 | 3,626 | 1,035.50 |
| 2012-05-17 | 211,000 | 214,800 | 207,200 | 214,800 | 2,726 | 1,074 |
| 2012-05-16 | 212,000 | 213,000 | 206,000 | 210,100 | 3,397 | 1,050.50 |
| 2012-05-15 | 197,000 | 209,900 | 190,500 | 208,000 | 4,232 | 1,040 |
| 2012-05-14 | 207,000 | 215,000 | 199,100 | 200,500 | 4,025 | 1,002.50 |
| 2012-05-11 | 206,600 | 208,800 | 195,100 | 195,500 | 2,636 | 977.50 |
| 2012-05-10 | 200,000 | 207,200 | 197,200 | 205,900 | 1,686 | 1,029.50 |
| 2012-05-09 | 212,200 | 212,600 | 201,300 | 201,900 | 2,332 | 1,009.50 |
| 2012-05-08 | 212,200 | 214,500 | 210,100 | 212,400 | 1,586 | 1,062 |
| 2012-05-07 | 210,500 | 216,000 | 208,800 | 211,000 | 3,326 | 1,055 |
| 2012-05-02 | 210,600 | 217,600 | 210,600 | 217,400 | 2,273 | 1,087 |
| 2012-05-01 | 216,400 | 216,600 | 209,100 | 209,800 | 1,771 | 1,049 |
| 2012-04-27 | 213,000 | 217,000 | 212,800 | 216,200 | 1,664 | 1,081 |
| 2012-04-26 | 216,000 | 217,200 | 213,500 | 213,800 | 1,336 | 1,069 |
| 2012-04-25 | 213,300 | 217,600 | 213,300 | 216,000 | 1,657 | 1,080 |
| 2012-04-24 | 212,900 | 215,900 | 211,700 | 212,000 | 2,223 | 1,060 |
| 2012-04-23 | 219,500 | 219,800 | 213,900 | 213,900 | 1,918 | 1,069.50 |
| 2012-04-20 | 216,000 | 218,000 | 215,100 | 218,000 | 2,565 | 1,090 |
| 2012-04-19 | 214,500 | 215,300 | 212,900 | 215,100 | 1,888 | 1,075.50 |
| 2012-04-18 | 213,000 | 215,400 | 210,000 | 213,900 | 3,114 | 1,069.50 |
| 2012-04-17 | 204,200 | 214,800 | 204,200 | 213,500 | 4,443 | 1,067.50 |
| 2012-04-16 | 205,700 | 206,200 | 203,100 | 204,100 | 1,091 | 1,020.50 |
| 2012-04-13 | 201,900 | 207,700 | 201,900 | 205,400 | 1,961 | 1,027 |
| 2012-04-12 | 203,900 | 210,000 | 200,300 | 202,500 | 1,897 | 1,012.50 |
| 2012-04-11 | 199,000 | 204,800 | 199,000 | 203,900 | 2,449 | 1,019.50 |
| 2012-04-10 | 204,700 | 206,300 | 203,000 | 203,100 | 1,622 | 1,015.50 |
| 2012-04-09 | 208,000 | 208,600 | 205,200 | 206,500 | 1,006 | 1,032.50 |
| 2012-04-06 | 212,000 | 212,000 | 207,500 | 209,700 | 3,099 | 1,048.50 |
| 2012-04-05 | 206,000 | 207,400 | 203,800 | 205,200 | 1,619 | 1,026 |
| 2012-04-04 | 208,700 | 210,100 | 206,500 | 208,700 | 1,409 | 1,043.50 |
| 2012-04-03 | 211,500 | 213,900 | 207,100 | 209,300 | 1,889 | 1,046.50 |
| 2012-04-02 | 213,300 | 214,000 | 211,000 | 211,300 | 2,445 | 1,056.50 |
| 2012-03-30 | 216,500 | 218,100 | 213,600 | 216,500 | 3,591 | 1,082.50 |
| 2012-03-29 | 207,300 | 217,200 | 207,200 | 216,900 | 3,661 | 1,084.50 |
| 2012-03-28 | 204,800 | 209,000 | 204,500 | 207,200 | 1,213 | 1,036 |
| 2012-03-27 | 204,800 | 205,700 | 203,600 | 205,400 | 924 | 1,027 |
| 2012-03-26 | 210,400 | 210,500 | 204,000 | 204,000 | 2,186 | 1,020 |
| 2012-03-23 | 208,800 | 210,800 | 207,000 | 210,400 | 1,402 | 1,052 |
| 2012-03-22 | 206,400 | 209,200 | 205,100 | 209,000 | 1,377 | 1,045 |
| 2012-03-21 | 208,000 | 209,800 | 204,600 | 205,800 | 1,648 | 1,029 |
| 2012-03-19 | 212,000 | 212,000 | 209,100 | 209,500 | 632 | 1,047.50 |
| 2012-03-16 | 210,000 | 211,500 | 208,500 | 210,900 | 1,354 | 1,054.50 |
| 2012-03-15 | 208,000 | 210,700 | 207,000 | 209,800 | 2,035 | 1,049 |
| 2012-03-14 | 211,300 | 213,800 | 208,500 | 209,400 | 2,712 | 1,047 |
| 2012-03-13 | 216,800 | 218,700 | 213,800 | 214,800 | 2,559 | 1,074 |
| 2012-03-12 | 212,700 | 215,600 | 211,200 | 214,800 | 2,428 | 1,074 |
| 2012-03-09 | 208,600 | 212,700 | 207,900 | 211,700 | 2,307 | 1,058.50 |
| 2012-03-08 | 205,300 | 207,500 | 205,000 | 207,500 | 1,339 | 1,037.50 |
| 2012-03-07 | 205,500 | 206,300 | 203,500 | 205,300 | 2,072 | 1,026.50 |
| 2012-03-06 | 207,900 | 209,700 | 206,600 | 207,900 | 1,948 | 1,039.50 |
| 2012-03-05 | 212,500 | 213,700 | 208,000 | 209,200 | 1,760 | 1,046 |
| 2012-03-02 | 209,200 | 212,700 | 207,200 | 212,500 | 2,942 | 1,062.50 |
| 2012-03-01 | 209,100 | 211,700 | 206,000 | 207,400 | 2,771 | 1,037 |
| 2012-02-29 | 211,200 | 214,300 | 208,800 | 210,000 | 2,795 | 1,050 |
| 2012-02-28 | 210,100 | 213,400 | 209,000 | 211,200 | 4,631 | 1,056 |
| 2012-02-27 | 221,600 | 222,000 | 215,200 | 215,700 | 3,672 | 1,078.50 |
| 2012-02-24 | 219,200 | 220,900 | 217,100 | 219,900 | 1,850 | 1,099.50 |
| 2012-02-23 | 219,300 | 221,400 | 216,000 | 219,000 | 2,655 | 1,095 |
| 2012-02-22 | 215,000 | 219,000 | 212,500 | 218,900 | 3,022 | 1,094.50 |
| 2012-02-21 | 209,000 | 217,400 | 208,300 | 215,000 | 2,444 | 1,075 |
| 2012-02-20 | 215,700 | 215,700 | 208,300 | 209,600 | 4,310 | 1,048 |
| 2012-02-17 | 226,600 | 227,600 | 214,800 | 217,000 | 5,550 | 1,085 |
| 2012-02-16 | 217,300 | 226,600 | 217,200 | 225,900 | 5,054 | 1,129.50 |
| 2012-02-15 | 218,000 | 218,000 | 214,400 | 217,300 | 3,249 | 1,086.50 |
| 2012-02-14 | 218,800 | 219,800 | 214,200 | 216,000 | 4,458 | 1,080 |
| 2012-02-13 | 227,000 | 227,000 | 215,400 | 216,800 | 8,094 | 1,084 |
| 2012-02-10 | 229,100 | 233,000 | 226,800 | 227,800 | 6,976 | 1,139 |
| 2012-02-09 | 235,600 | 238,500 | 234,000 | 237,000 | 4,863 | 1,185 |
| 2012-02-08 | 229,900 | 237,500 | 228,000 | 235,600 | 6,468 | 1,178 |
| 2012-02-07 | 225,800 | 228,500 | 220,700 | 228,000 | 2,986 | 1,140 |
| 2012-02-06 | 231,500 | 232,500 | 224,800 | 225,800 | 4,633 | 1,129 |
| 2012-02-03 | 228,200 | 231,300 | 225,200 | 229,400 | 6,090 | 1,147 |
| 2012-02-02 | 238,000 | 240,900 | 224,800 | 227,800 | 12,832 | 1,139 |
| 2012-02-01 | 222,200 | 234,800 | 220,600 | 234,600 | 10,489 | 1,173 |
| 2012-01-31 | 221,500 | 224,800 | 219,000 | 221,000 | 5,182 | 1,105 |
| 2012-01-30 | 230,000 | 230,900 | 216,000 | 225,000 | 13,311 | 1,125 |
| 2012-01-27 | 208,000 | 208,000 | 204,600 | 206,000 | 3,864 | 1,030 |
| 2012-01-26 | 206,000 | 206,500 | 200,500 | 204,600 | 5,177 | 1,023 |
| 2012-01-25 | 197,000 | 202,000 | 194,000 | 202,000 | 5,685 | 1,010 |
| 2012-01-24 | 196,300 | 197,800 | 188,800 | 194,500 | 5,467 | 972.50 |
| 2012-01-23 | 197,000 | 203,500 | 193,800 | 194,500 | 5,553 | 972.50 |
| 2012-01-20 | 191,900 | 194,500 | 187,200 | 194,500 | 4,088 | 972.50 |
| 2012-01-19 | 194,000 | 194,500 | 183,000 | 190,900 | 6,621 | 954.50 |
| 2012-01-18 | 197,000 | 201,600 | 191,800 | 191,800 | 4,346 | 959 |
| 2012-01-17 | 207,100 | 207,300 | 197,500 | 198,200 | 4,400 | 991 |
| 2012-01-16 | 207,000 | 209,200 | 206,200 | 207,000 | 1,542 | 1,035 |
| 2012-01-13 | 208,000 | 212,900 | 207,000 | 212,000 | 1,848 | 1,060 |
| 2012-01-12 | 212,500 | 215,200 | 206,500 | 209,200 | 2,894 | 1,046 |
| 2012-01-11 | 214,700 | 219,200 | 211,700 | 213,300 | 2,479 | 1,066.50 |
| 2012-01-10 | 220,900 | 221,900 | 216,200 | 216,300 | 1,718 | 1,081.50 |
| 2012-01-06 | 226,000 | 228,000 | 220,100 | 221,300 | 2,087 | 1,106.50 |
| 2012-01-05 | 226,800 | 232,800 | 225,900 | 227,000 | 2,876 | 1,135 |
| 2012-01-04 | 225,500 | 231,500 | 225,000 | 228,200 | 2,872 | 1,141 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
