4839 (株)WOWOW 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 | 185,000 | 185,000 | 183,900 | 183,900 | 53 | 919.50 |
| 2012-12-27 | 184,100 | 185,700 | 184,100 | 184,900 | 72 | 924.50 |
| 2012-12-26 | 185,000 | 185,300 | 183,500 | 184,700 | 106 | 923.50 |
| 2012-12-25 | 184,300 | 185,900 | 184,300 | 185,000 | 131 | 925 |
| 2012-12-21 | 184,700 | 185,200 | 183,200 | 183,900 | 119 | 919.50 |
| 2012-12-20 | 185,000 | 185,400 | 184,200 | 184,700 | 82 | 923.50 |
| 2012-12-19 | 185,500 | 185,600 | 184,500 | 184,900 | 110 | 924.50 |
| 2012-12-18 | 183,900 | 185,200 | 183,900 | 184,200 | 35 | 921 |
| 2012-12-17 | 185,000 | 185,200 | 183,500 | 183,900 | 71 | 919.50 |
| 2012-12-14 | 184,000 | 185,000 | 184,000 | 185,000 | 126 | 925 |
| 2012-12-13 | 186,200 | 186,300 | 185,400 | 185,400 | 38 | 927 |
| 2012-12-12 | 185,400 | 185,400 | 184,800 | 184,900 | 59 | 924.50 |
| 2012-12-11 | 185,800 | 186,000 | 185,000 | 185,700 | 35 | 928.50 |
| 2012-12-10 | 186,900 | 186,900 | 185,700 | 185,800 | 105 | 929 |
| 2012-12-07 | 188,300 | 188,300 | 186,700 | 186,800 | 44 | 934 |
| 2012-12-06 | 187,700 | 189,700 | 187,700 | 189,500 | 262 | 947.50 |
| 2012-12-05 | 187,600 | 187,700 | 187,300 | 187,700 | 28 | 938.50 |
| 2012-12-04 | 186,000 | 187,700 | 184,800 | 187,600 | 151 | 938 |
| 2012-12-03 | 185,800 | 186,400 | 184,100 | 184,600 | 76 | 923 |
| 2012-11-30 | 187,800 | 188,300 | 187,000 | 187,000 | 39 | 935 |
| 2012-11-29 | 185,600 | 189,100 | 185,600 | 186,800 | 242 | 934 |
| 2012-11-28 | 190,100 | 190,800 | 184,000 | 185,300 | 113 | 926.50 |
| 2012-11-27 | 189,500 | 191,000 | 189,500 | 190,100 | 113 | 950.50 |
| 2012-11-26 | 189,500 | 190,000 | 189,000 | 189,500 | 88 | 947.50 |
| 2012-11-22 | 188,500 | 190,200 | 187,800 | 189,500 | 221 | 947.50 |
| 2012-11-21 | 188,500 | 188,900 | 187,700 | 188,400 | 67 | 942 |
| 2012-11-20 | 188,000 | 188,800 | 187,800 | 188,500 | 73 | 942.50 |
| 2012-11-19 | 187,000 | 188,400 | 187,000 | 187,800 | 53 | 939 |
| 2012-11-16 | 185,100 | 187,200 | 185,100 | 187,000 | 75 | 935 |
| 2012-11-15 | 185,000 | 186,600 | 184,400 | 185,900 | 67 | 929.50 |
| 2012-11-14 | 186,100 | 186,100 | 185,400 | 185,900 | 33 | 929.50 |
| 2012-11-13 | 184,900 | 186,600 | 183,300 | 184,800 | 65 | 924 |
| 2012-11-12 | 185,100 | 185,400 | 183,000 | 183,300 | 61 | 916.50 |
| 2012-11-09 | 187,200 | 187,500 | 184,000 | 187,200 | 90 | 936 |
| 2012-11-08 | 188,000 | 188,000 | 187,100 | 187,200 | 40 | 936 |
| 2012-11-07 | 189,000 | 189,000 | 187,700 | 188,000 | 81 | 940 |
| 2012-11-06 | 189,000 | 189,000 | 188,000 | 188,200 | 25 | 941 |
| 2012-11-05 | 187,600 | 188,600 | 187,600 | 188,100 | 61 | 940.50 |
| 2012-11-02 | 189,500 | 190,200 | 187,500 | 187,800 | 70 | 939 |
| 2012-11-01 | 189,500 | 189,900 | 188,300 | 189,500 | 94 | 947.50 |
| 2012-10-31 | 186,100 | 189,700 | 186,100 | 187,000 | 89 | 935 |
| 2012-10-30 | 186,500 | 190,000 | 184,700 | 186,100 | 135 | 930.50 |
| 2012-10-29 | 185,600 | 186,400 | 184,100 | 186,300 | 117 | 931.50 |
| 2012-10-26 | 185,100 | 186,000 | 184,100 | 185,600 | 158 | 928 |
| 2012-10-25 | 184,500 | 185,000 | 183,000 | 184,900 | 47 | 924.50 |
| 2012-10-24 | 182,000 | 184,400 | 182,000 | 184,400 | 65 | 922 |
| 2012-10-23 | 183,100 | 183,100 | 180,000 | 182,700 | 71 | 913.50 |
| 2012-10-22 | 181,900 | 183,300 | 179,600 | 183,300 | 115 | 916.50 |
| 2012-10-19 | 177,000 | 190,000 | 177,000 | 183,200 | 274 | 916 |
| 2012-10-18 | 179,900 | 180,000 | 179,000 | 179,000 | 41 | 895 |
| 2012-10-17 | 177,600 | 179,000 | 177,000 | 177,000 | 36 | 885 |
| 2012-10-16 | 174,500 | 178,900 | 173,700 | 178,100 | 114 | 890.50 |
| 2012-10-15 | 177,500 | 177,500 | 173,100 | 174,500 | 63 | 872.50 |
| 2012-10-12 | 177,700 | 177,800 | 174,000 | 174,700 | 106 | 873.50 |
| 2012-10-11 | 178,900 | 178,900 | 177,000 | 177,500 | 52 | 887.50 |
| 2012-10-10 | 181,100 | 181,300 | 177,000 | 177,700 | 62 | 888.50 |
| 2012-10-09 | 183,800 | 183,800 | 180,600 | 180,800 | 67 | 904 |
| 2012-10-05 | 184,700 | 185,000 | 183,300 | 183,900 | 75 | 919.50 |
| 2012-10-04 | 183,000 | 184,500 | 182,800 | 184,500 | 99 | 922.50 |
| 2012-10-03 | 183,900 | 183,900 | 182,100 | 183,000 | 69 | 915 |
| 2012-10-02 | 182,300 | 183,500 | 181,800 | 183,300 | 74 | 916.50 |
| 2012-10-01 | 181,900 | 182,400 | 180,100 | 182,300 | 81 | 911.50 |
| 2012-09-28 | 182,600 | 183,700 | 181,500 | 183,100 | 140 | 915.50 |
| 2012-09-27 | 180,600 | 183,000 | 180,600 | 181,600 | 113 | 908 |
| 2012-09-26 | 184,500 | 184,500 | 179,800 | 183,000 | 555 | 915 |
| 2012-09-25 | 192,500 | 192,500 | 182,000 | 185,600 | 1,537 | 928 |
| 2012-09-24 | 182,900 | 184,800 | 182,800 | 184,500 | 232 | 922.50 |
| 2012-09-21 | 181,100 | 182,900 | 181,100 | 182,800 | 113 | 914 |
| 2012-09-20 | 183,000 | 183,200 | 181,100 | 181,300 | 135 | 906.50 |
| 2012-09-19 | 185,100 | 185,300 | 183,000 | 183,000 | 126 | 915 |
| 2012-09-18 | 186,900 | 186,900 | 184,500 | 185,100 | 132 | 925.50 |
| 2012-09-14 | 185,000 | 186,900 | 184,700 | 186,600 | 104 | 933 |
| 2012-09-13 | 185,700 | 186,000 | 184,800 | 185,800 | 57 | 929 |
| 2012-09-12 | 184,500 | 185,200 | 183,600 | 184,900 | 70 | 924.50 |
| 2012-09-11 | 182,700 | 184,100 | 182,700 | 184,100 | 71 | 920.50 |
| 2012-09-10 | 182,500 | 183,000 | 181,000 | 182,900 | 48 | 914.50 |
| 2012-09-07 | 182,800 | 182,800 | 180,100 | 181,400 | 37 | 907 |
| 2012-09-06 | 180,600 | 181,000 | 180,000 | 180,000 | 68 | 900 |
| 2012-09-05 | 177,500 | 180,400 | 177,500 | 180,400 | 103 | 902 |
| 2012-09-04 | 180,700 | 184,200 | 179,900 | 180,000 | 265 | 900 |
| 2012-09-03 | 183,900 | 186,000 | 182,000 | 184,700 | 233 | 923.50 |
| 2012-08-31 | 190,000 | 190,000 | 187,500 | 187,500 | 103 | 937.50 |
| 2012-08-30 | 191,000 | 191,200 | 189,200 | 191,200 | 65 | 956 |
| 2012-08-29 | 190,000 | 191,100 | 188,600 | 191,100 | 58 | 955.50 |
| 2012-08-28 | 191,600 | 192,500 | 191,100 | 191,100 | 71 | 955.50 |
| 2012-08-27 | 191,700 | 192,700 | 191,300 | 192,000 | 105 | 960 |
| 2012-08-24 | 190,000 | 191,700 | 189,800 | 191,700 | 49 | 958.50 |
| 2012-08-23 | 187,000 | 191,000 | 187,000 | 189,700 | 78 | 948.50 |
| 2012-08-22 | 185,000 | 190,000 | 184,200 | 189,900 | 96 | 949.50 |
| 2012-08-21 | 184,600 | 185,000 | 184,000 | 184,900 | 84 | 924.50 |
| 2012-08-20 | 183,800 | 184,600 | 183,000 | 183,500 | 79 | 917.50 |
| 2012-08-17 | 182,800 | 183,900 | 182,000 | 183,800 | 78 | 919 |
| 2012-08-16 | 183,900 | 183,900 | 181,800 | 182,800 | 58 | 914 |
| 2012-08-15 | 182,700 | 183,900 | 182,200 | 183,400 | 73 | 917 |
| 2012-08-14 | 182,900 | 183,900 | 182,500 | 183,400 | 110 | 917 |
| 2012-08-13 | 182,300 | 183,000 | 182,200 | 182,900 | 44 | 914.50 |
| 2012-08-10 | 182,400 | 182,400 | 181,600 | 182,300 | 51 | 911.50 |
| 2012-08-09 | 182,500 | 182,500 | 181,100 | 182,400 | 93 | 912 |
| 2012-08-08 | 180,000 | 181,600 | 179,600 | 181,600 | 78 | 908 |
| 2012-08-07 | 179,000 | 180,100 | 178,700 | 179,800 | 79 | 899 |
| 2012-08-06 | 179,100 | 179,300 | 177,700 | 178,100 | 79 | 890.50 |
| 2012-08-03 | 177,700 | 180,000 | 176,700 | 179,100 | 56 | 895.50 |
| 2012-08-02 | 177,400 | 179,900 | 176,700 | 178,300 | 98 | 891.50 |
| 2012-08-01 | 177,900 | 178,500 | 177,000 | 177,400 | 78 | 887 |
| 2012-07-31 | 177,200 | 177,900 | 176,500 | 177,800 | 37 | 889 |
| 2012-07-30 | 174,700 | 177,200 | 173,700 | 177,200 | 45 | 886 |
| 2012-07-27 | 176,000 | 177,000 | 171,400 | 175,000 | 148 | 875 |
| 2012-07-26 | 169,600 | 175,900 | 168,500 | 175,900 | 208 | 879.50 |
| 2012-07-25 | 169,900 | 171,000 | 168,900 | 169,500 | 137 | 847.50 |
| 2012-07-24 | 171,600 | 174,400 | 169,000 | 169,900 | 165 | 849.50 |
| 2012-07-23 | 176,700 | 177,700 | 171,100 | 171,100 | 114 | 855.50 |
| 2012-07-20 | 181,600 | 181,600 | 177,000 | 177,100 | 120 | 885.50 |
| 2012-07-19 | 178,000 | 182,000 | 178,000 | 181,100 | 108 | 905.50 |
| 2012-07-18 | 177,600 | 178,000 | 177,000 | 177,700 | 130 | 888.50 |
| 2012-07-17 | 177,700 | 177,700 | 176,500 | 177,100 | 52 | 885.50 |
| 2012-07-13 | 175,800 | 177,200 | 175,800 | 176,300 | 70 | 881.50 |
| 2012-07-12 | 177,000 | 177,800 | 175,200 | 175,800 | 129 | 879 |
| 2012-07-11 | 174,200 | 177,900 | 173,800 | 177,900 | 117 | 889.50 |
| 2012-07-10 | 171,800 | 173,500 | 171,500 | 172,400 | 106 | 862 |
| 2012-07-09 | 170,500 | 171,500 | 170,100 | 170,500 | 49 | 852.50 |
| 2012-07-06 | 170,700 | 170,700 | 169,600 | 169,800 | 94 | 849 |
| 2012-07-05 | 170,100 | 171,000 | 169,900 | 170,300 | 95 | 851.50 |
| 2012-07-04 | 170,500 | 171,600 | 169,600 | 170,000 | 87 | 850 |
| 2012-07-03 | 170,000 | 170,300 | 169,300 | 170,000 | 75 | 850 |
| 2012-07-02 | 170,000 | 170,000 | 169,100 | 169,100 | 79 | 845.50 |
| 2012-06-29 | 169,800 | 171,700 | 169,800 | 170,400 | 94 | 852 |
| 2012-06-28 | 171,600 | 171,600 | 169,600 | 170,200 | 111 | 851 |
| 2012-06-27 | 169,500 | 171,700 | 169,400 | 171,700 | 117 | 858.50 |
| 2012-06-26 | 170,700 | 171,300 | 168,100 | 168,200 | 174 | 841 |
| 2012-06-25 | 171,500 | 171,800 | 170,000 | 170,700 | 90 | 853.50 |
| 2012-06-22 | 168,900 | 170,200 | 168,500 | 170,000 | 41 | 850 |
| 2012-06-21 | 168,700 | 170,100 | 168,500 | 168,900 | 42 | 844.50 |
| 2012-06-20 | 169,500 | 170,300 | 168,400 | 169,400 | 30 | 847 |
| 2012-06-19 | 170,000 | 170,800 | 169,100 | 169,700 | 12 | 848.50 |
| 2012-06-18 | 170,400 | 171,900 | 169,300 | 170,000 | 53 | 850 |
| 2012-06-15 | 172,400 | 172,700 | 170,200 | 171,000 | 29 | 855 |
| 2012-06-14 | 172,500 | 172,600 | 170,800 | 172,500 | 41 | 862.50 |
| 2012-06-13 | 171,500 | 172,700 | 171,200 | 172,100 | 74 | 860.50 |
| 2012-06-12 | 172,000 | 172,000 | 169,600 | 171,200 | 124 | 856 |
| 2012-06-11 | 170,000 | 170,000 | 168,000 | 168,000 | 34 | 840 |
| 2012-06-08 | 170,000 | 171,000 | 169,800 | 170,000 | 96 | 850 |
| 2012-06-07 | 168,200 | 171,300 | 168,200 | 171,200 | 50 | 856 |
| 2012-06-06 | 169,200 | 169,200 | 166,000 | 167,800 | 34 | 839 |
| 2012-06-05 | 164,800 | 168,100 | 164,800 | 166,900 | 18 | 834.50 |
| 2012-06-04 | 166,000 | 167,000 | 165,000 | 165,000 | 57 | 825 |
| 2012-06-01 | 171,400 | 171,400 | 168,100 | 169,900 | 43 | 849.50 |
| 2012-05-31 | 167,500 | 172,200 | 165,700 | 170,600 | 74 | 853 |
| 2012-05-30 | 167,600 | 168,500 | 163,900 | 168,000 | 73 | 840 |
| 2012-05-29 | 164,100 | 165,400 | 161,000 | 163,700 | 49 | 818.50 |
| 2012-05-28 | 167,700 | 167,700 | 163,800 | 164,700 | 71 | 823.50 |
| 2012-05-25 | 166,000 | 167,700 | 165,100 | 167,700 | 70 | 838.50 |
| 2012-05-24 | 161,600 | 164,900 | 161,500 | 163,600 | 104 | 818 |
| 2012-05-23 | 161,300 | 161,900 | 160,300 | 161,600 | 74 | 808 |
| 2012-05-22 | 161,100 | 163,300 | 160,600 | 161,200 | 92 | 806 |
| 2012-05-21 | 162,900 | 163,200 | 160,000 | 160,300 | 62 | 801.50 |
| 2012-05-18 | 166,500 | 167,000 | 162,200 | 162,900 | 67 | 814.50 |
| 2012-05-17 | 164,500 | 167,500 | 162,000 | 166,500 | 58 | 832.50 |
| 2012-05-16 | 166,000 | 167,700 | 164,600 | 165,100 | 65 | 825.50 |
| 2012-05-15 | 161,600 | 166,400 | 159,100 | 164,700 | 156 | 823.50 |
| 2012-05-14 | 165,100 | 168,900 | 163,000 | 163,000 | 99 | 815 |
| 2012-05-11 | 166,500 | 168,900 | 165,800 | 165,800 | 92 | 829 |
| 2012-05-10 | 169,800 | 171,900 | 166,100 | 166,500 | 123 | 832.50 |
| 2012-05-09 | 174,100 | 174,200 | 169,100 | 169,800 | 139 | 849 |
| 2012-05-08 | 180,700 | 180,700 | 172,500 | 174,000 | 126 | 870 |
| 2012-05-07 | 180,000 | 180,100 | 178,000 | 178,900 | 44 | 894.50 |
| 2012-05-02 | 181,900 | 184,800 | 181,000 | 182,200 | 106 | 911 |
| 2012-05-01 | 184,700 | 184,700 | 180,600 | 181,600 | 53 | 908 |
| 2012-04-27 | 182,400 | 184,000 | 180,000 | 183,900 | 111 | 919.50 |
| 2012-04-26 | 182,400 | 182,900 | 182,400 | 182,400 | 71 | 912 |
| 2012-04-25 | 180,200 | 182,800 | 180,200 | 182,400 | 42 | 912 |
| 2012-04-24 | 180,900 | 181,400 | 180,000 | 180,000 | 39 | 900 |
| 2012-04-23 | 180,500 | 182,000 | 180,400 | 181,500 | 47 | 907.50 |
| 2012-04-20 | 181,800 | 183,000 | 180,600 | 181,400 | 27 | 907 |
| 2012-04-19 | 181,000 | 182,000 | 179,700 | 180,200 | 89 | 901 |
| 2012-04-18 | 181,800 | 183,400 | 181,000 | 182,000 | 82 | 910 |
| 2012-04-17 | 176,200 | 182,200 | 176,200 | 181,800 | 122 | 909 |
| 2012-04-16 | 171,500 | 177,300 | 170,900 | 177,000 | 99 | 885 |
| 2012-04-13 | 173,000 | 173,500 | 171,500 | 172,400 | 53 | 862 |
| 2012-04-12 | 171,500 | 172,300 | 170,000 | 170,700 | 141 | 853.50 |
| 2012-04-11 | 175,500 | 176,100 | 172,000 | 173,300 | 156 | 866.50 |
| 2012-04-10 | 176,000 | 178,400 | 175,500 | 176,100 | 86 | 880.50 |
| 2012-04-09 | 181,700 | 181,800 | 176,200 | 177,300 | 124 | 886.50 |
| 2012-04-06 | 180,000 | 181,700 | 180,000 | 181,700 | 102 | 908.50 |
| 2012-04-05 | 179,500 | 180,000 | 179,200 | 179,700 | 82 | 898.50 |
| 2012-04-04 | 180,900 | 181,000 | 179,100 | 179,100 | 90 | 895.50 |
| 2012-04-03 | 180,000 | 180,800 | 179,300 | 179,800 | 69 | 899 |
| 2012-04-02 | 179,700 | 182,400 | 179,000 | 179,000 | 238 | 895 |
| 2012-03-30 | 179,500 | 181,900 | 179,500 | 179,600 | 145 | 898 |
| 2012-03-29 | 183,000 | 183,000 | 179,500 | 179,500 | 150 | 897.50 |
| 2012-03-28 | 184,800 | 184,800 | 181,500 | 181,700 | 125 | 908.50 |
| 2012-03-27 | 185,000 | 186,400 | 184,600 | 184,900 | 152 | 924.50 |
| 2012-03-26 | 186,800 | 187,100 | 185,000 | 185,000 | 136 | 925 |
| 2012-03-23 | 187,900 | 188,200 | 185,300 | 186,700 | 97 | 933.50 |
| 2012-03-22 | 189,000 | 189,500 | 187,800 | 187,900 | 64 | 939.50 |
| 2012-03-21 | 190,100 | 190,900 | 188,900 | 189,000 | 169 | 945 |
| 2012-03-19 | 184,200 | 190,000 | 184,100 | 189,600 | 166 | 948 |
| 2012-03-16 | 186,700 | 186,700 | 184,000 | 184,000 | 152 | 920 |
| 2012-03-15 | 189,100 | 189,100 | 186,300 | 186,700 | 110 | 933.50 |
| 2012-03-14 | 191,700 | 191,700 | 189,100 | 189,100 | 95 | 945.50 |
| 2012-03-13 | 191,500 | 191,500 | 190,000 | 190,000 | 155 | 950 |
| 2012-03-12 | 191,800 | 192,100 | 191,200 | 191,300 | 134 | 956.50 |
| 2012-03-09 | 194,000 | 194,000 | 192,000 | 192,600 | 178 | 963 |
| 2012-03-08 | 195,200 | 195,400 | 194,100 | 195,000 | 68 | 975 |
| 2012-03-07 | 199,000 | 199,000 | 195,700 | 196,100 | 94 | 980.50 |
| 2012-03-06 | 199,000 | 199,800 | 198,000 | 198,000 | 29 | 990 |
| 2012-03-05 | 199,500 | 199,600 | 198,800 | 198,800 | 24 | 994 |
| 2012-03-02 | 200,000 | 200,900 | 199,500 | 200,200 | 56 | 1,001 |
| 2012-03-01 | 199,900 | 200,300 | 198,400 | 200,000 | 40 | 1,000 |
| 2012-02-29 | 201,200 | 201,200 | 199,800 | 199,900 | 49 | 999.50 |
| 2012-02-28 | 200,200 | 201,200 | 199,800 | 200,000 | 57 | 1,000 |
| 2012-02-27 | 200,000 | 200,300 | 200,000 | 200,200 | 44 | 1,001 |
| 2012-02-24 | 199,500 | 200,000 | 198,400 | 200,000 | 56 | 1,000 |
| 2012-02-23 | 199,500 | 199,700 | 198,600 | 199,000 | 35 | 995 |
| 2012-02-22 | 197,900 | 199,000 | 197,000 | 199,000 | 38 | 995 |
| 2012-02-21 | 198,000 | 198,500 | 197,500 | 197,600 | 23 | 988 |
| 2012-02-20 | 199,000 | 199,100 | 198,200 | 198,200 | 28 | 991 |
| 2012-02-17 | 198,700 | 199,900 | 198,300 | 199,500 | 27 | 997.50 |
| 2012-02-16 | 199,800 | 199,800 | 198,400 | 199,700 | 32 | 998.50 |
| 2012-02-15 | 199,500 | 199,900 | 196,100 | 198,500 | 94 | 992.50 |
| 2012-02-14 | 198,000 | 199,400 | 197,500 | 199,400 | 36 | 997 |
| 2012-02-13 | 198,200 | 199,800 | 197,200 | 198,200 | 35 | 991 |
| 2012-02-10 | 200,100 | 200,100 | 198,000 | 198,200 | 37 | 991 |
| 2012-02-09 | 200,000 | 200,100 | 198,800 | 200,100 | 39 | 1,000.50 |
| 2012-02-08 | 198,900 | 200,000 | 198,000 | 200,000 | 30 | 1,000 |
| 2012-02-07 | 197,300 | 197,900 | 196,000 | 197,900 | 52 | 989.50 |
| 2012-02-06 | 199,400 | 202,000 | 197,000 | 197,500 | 84 | 987.50 |
| 2012-02-03 | 202,100 | 202,900 | 199,200 | 199,300 | 74 | 996.50 |
| 2012-02-02 | 202,700 | 204,900 | 202,100 | 204,000 | 56 | 1,020 |
| 2012-02-01 | 203,600 | 204,900 | 201,200 | 202,700 | 40 | 1,013.50 |
| 2012-01-31 | 200,400 | 206,200 | 199,200 | 205,900 | 120 | 1,029.50 |
| 2012-01-30 | 205,000 | 207,500 | 203,900 | 204,200 | 124 | 1,021 |
| 2012-01-27 | 208,800 | 208,800 | 206,000 | 207,500 | 68 | 1,037.50 |
| 2012-01-26 | 206,500 | 207,800 | 206,500 | 207,500 | 74 | 1,037.50 |
| 2012-01-25 | 204,200 | 206,800 | 204,100 | 206,500 | 45 | 1,032.50 |
| 2012-01-24 | 205,500 | 205,900 | 200,300 | 204,200 | 77 | 1,021 |
| 2012-01-23 | 202,600 | 204,400 | 202,500 | 204,300 | 68 | 1,021.50 |
| 2012-01-20 | 198,900 | 202,500 | 198,900 | 202,300 | 68 | 1,011.50 |
| 2012-01-19 | 196,100 | 199,200 | 196,100 | 198,400 | 34 | 992 |
| 2012-01-18 | 197,900 | 197,900 | 195,000 | 196,800 | 55 | 984 |
| 2012-01-17 | 195,800 | 197,000 | 195,000 | 196,000 | 54 | 980 |
| 2012-01-16 | 196,700 | 196,900 | 196,000 | 196,900 | 92 | 984.50 |
| 2012-01-13 | 200,000 | 200,000 | 199,100 | 199,400 | 104 | 997 |
| 2012-01-12 | 201,200 | 201,200 | 199,000 | 200,200 | 146 | 1,001 |
| 2012-01-11 | 203,000 | 204,700 | 202,500 | 202,500 | 84 | 1,012.50 |
| 2012-01-10 | 202,700 | 207,000 | 202,000 | 205,400 | 76 | 1,027 |
| 2012-01-06 | 207,000 | 212,000 | 204,000 | 204,000 | 355 | 1,020 |
| 2012-01-05 | 200,700 | 204,100 | 199,400 | 202,800 | 107 | 1,014 |
| 2012-01-04 | 192,900 | 201,400 | 190,600 | 199,400 | 206 | 997 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
