4973 日本高純度化学(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 | 191,400 | 198,000 | 191,400 | 194,900 | 108 | 1,949 |
| 2012-12-27 | 199,300 | 200,500 | 198,800 | 199,200 | 83 | 1,992 |
| 2012-12-26 | 194,800 | 199,900 | 194,800 | 199,300 | 79 | 1,993 |
| 2012-12-25 | 195,000 | 198,800 | 194,100 | 194,900 | 65 | 1,949 |
| 2012-12-21 | 197,000 | 197,800 | 195,000 | 196,800 | 73 | 1,968 |
| 2012-12-20 | 197,700 | 197,700 | 195,600 | 195,600 | 51 | 1,956 |
| 2012-12-19 | 196,700 | 197,700 | 196,000 | 197,700 | 86 | 1,977 |
| 2012-12-18 | 196,100 | 197,700 | 195,000 | 196,700 | 43 | 1,967 |
| 2012-12-17 | 201,000 | 202,000 | 196,100 | 196,800 | 104 | 1,968 |
| 2012-12-14 | 192,200 | 200,000 | 192,200 | 200,000 | 276 | 2,000 |
| 2012-12-13 | 189,400 | 193,000 | 189,400 | 191,500 | 61 | 1,915 |
| 2012-12-12 | 187,100 | 190,000 | 187,100 | 190,000 | 36 | 1,900 |
| 2012-12-11 | 186,300 | 187,400 | 185,000 | 187,100 | 36 | 1,871 |
| 2012-12-10 | 186,300 | 186,900 | 184,000 | 186,300 | 49 | 1,863 |
| 2012-12-07 | 185,000 | 185,200 | 183,500 | 184,000 | 31 | 1,840 |
| 2012-12-06 | 185,000 | 185,000 | 182,900 | 185,000 | 69 | 1,850 |
| 2012-12-05 | 184,000 | 184,300 | 182,000 | 184,300 | 20 | 1,843 |
| 2012-12-04 | 181,900 | 184,000 | 181,900 | 184,000 | 29 | 1,840 |
| 2012-12-03 | 183,100 | 184,000 | 183,000 | 183,700 | 35 | 1,837 |
| 2012-11-30 | 183,200 | 183,800 | 183,000 | 183,800 | 34 | 1,838 |
| 2012-11-29 | 183,800 | 184,500 | 183,800 | 184,200 | 18 | 1,842 |
| 2012-11-28 | 183,500 | 184,800 | 182,100 | 183,800 | 34 | 1,838 |
| 2012-11-27 | 184,200 | 184,200 | 183,300 | 184,000 | 44 | 1,840 |
| 2012-11-26 | 183,200 | 184,000 | 182,000 | 183,300 | 35 | 1,833 |
| 2012-11-22 | 181,300 | 181,700 | 180,000 | 181,600 | 77 | 1,816 |
| 2012-11-21 | 179,800 | 181,200 | 179,800 | 179,900 | 41 | 1,799 |
| 2012-11-20 | 181,700 | 181,800 | 180,100 | 180,100 | 57 | 1,801 |
| 2012-11-19 | 180,300 | 181,800 | 180,300 | 181,600 | 51 | 1,816 |
| 2012-11-16 | 179,400 | 181,000 | 179,400 | 180,000 | 23 | 1,800 |
| 2012-11-15 | 179,500 | 180,000 | 179,200 | 179,900 | 39 | 1,799 |
| 2012-11-14 | 180,200 | 180,200 | 179,500 | 179,500 | 25 | 1,795 |
| 2012-11-13 | 179,100 | 180,100 | 179,100 | 179,900 | 78 | 1,799 |
| 2012-11-12 | 180,100 | 180,100 | 179,300 | 179,300 | 33 | 1,793 |
| 2012-11-09 | 179,200 | 181,700 | 179,200 | 180,300 | 62 | 1,803 |
| 2012-11-08 | 179,800 | 179,800 | 179,300 | 179,300 | 17 | 1,793 |
| 2012-11-07 | 181,500 | 181,500 | 179,400 | 179,700 | 40 | 1,797 |
| 2012-11-06 | 179,400 | 179,600 | 179,400 | 179,500 | 29 | 1,795 |
| 2012-11-05 | 180,000 | 180,600 | 179,200 | 179,600 | 59 | 1,796 |
| 2012-11-02 | 180,000 | 180,600 | 179,800 | 180,600 | 52 | 1,806 |
| 2012-11-01 | 180,200 | 180,200 | 179,500 | 180,000 | 58 | 1,800 |
| 2012-10-31 | 180,000 | 180,800 | 180,000 | 180,100 | 47 | 1,801 |
| 2012-10-30 | 180,300 | 182,000 | 180,000 | 180,000 | 165 | 1,800 |
| 2012-10-29 | 181,500 | 181,600 | 180,100 | 180,700 | 61 | 1,807 |
| 2012-10-26 | 183,500 | 183,500 | 180,500 | 181,400 | 53 | 1,814 |
| 2012-10-25 | 181,100 | 182,800 | 180,100 | 182,700 | 57 | 1,827 |
| 2012-10-24 | 181,500 | 183,500 | 180,600 | 181,100 | 20 | 1,811 |
| 2012-10-23 | 182,900 | 183,500 | 181,500 | 183,400 | 36 | 1,834 |
| 2012-10-22 | 182,900 | 182,900 | 181,500 | 182,900 | 29 | 1,829 |
| 2012-10-19 | 180,600 | 182,900 | 180,600 | 182,900 | 47 | 1,829 |
| 2012-10-18 | 181,600 | 182,200 | 180,500 | 180,600 | 57 | 1,806 |
| 2012-10-17 | 180,000 | 181,500 | 179,900 | 181,500 | 27 | 1,815 |
| 2012-10-16 | 180,000 | 180,000 | 179,200 | 179,500 | 32 | 1,795 |
| 2012-10-15 | 179,500 | 180,100 | 178,800 | 179,100 | 31 | 1,791 |
| 2012-10-12 | 179,000 | 180,000 | 179,000 | 179,500 | 21 | 1,795 |
| 2012-10-11 | 179,500 | 180,000 | 179,100 | 179,500 | 19 | 1,795 |
| 2012-10-10 | 180,000 | 180,100 | 179,500 | 180,000 | 42 | 1,800 |
| 2012-10-09 | 183,000 | 183,000 | 180,000 | 180,000 | 91 | 1,800 |
| 2012-10-05 | 184,000 | 186,800 | 184,000 | 184,000 | 24 | 1,840 |
| 2012-10-04 | 184,000 | 186,400 | 183,100 | 185,800 | 16 | 1,858 |
| 2012-10-03 | 186,300 | 186,300 | 183,200 | 183,700 | 19 | 1,837 |
| 2012-10-02 | 184,600 | 185,800 | 184,600 | 185,500 | 15 | 1,855 |
| 2012-10-01 | 192,500 | 192,500 | 183,000 | 186,000 | 35 | 1,860 |
| 2012-09-28 | 192,800 | 192,800 | 190,000 | 191,000 | 9 | 1,910 |
| 2012-09-27 | 188,000 | 193,400 | 188,000 | 192,800 | 56 | 1,928 |
| 2012-09-26 | 188,000 | 192,000 | 188,000 | 192,000 | 26 | 1,920 |
| 2012-09-25 | 193,500 | 193,800 | 190,000 | 193,800 | 38 | 1,938 |
| 2012-09-24 | 193,000 | 193,000 | 189,000 | 191,400 | 9 | 1,914 |
| 2012-09-21 | 188,000 | 193,000 | 188,000 | 193,000 | 49 | 1,930 |
| 2012-09-20 | 190,300 | 190,300 | 186,000 | 188,000 | 28 | 1,880 |
| 2012-09-19 | 188,400 | 191,000 | 188,400 | 190,400 | 15 | 1,904 |
| 2012-09-18 | 187,500 | 190,000 | 186,200 | 188,300 | 39 | 1,883 |
| 2012-09-14 | 190,000 | 190,000 | 185,600 | 188,900 | 58 | 1,889 |
| 2012-09-13 | 187,400 | 188,000 | 185,500 | 188,000 | 13 | 1,880 |
| 2012-09-12 | 183,000 | 188,600 | 183,000 | 188,600 | 18 | 1,886 |
| 2012-09-11 | 186,800 | 186,900 | 184,500 | 185,100 | 39 | 1,851 |
| 2012-09-10 | 187,400 | 189,000 | 186,500 | 189,000 | 23 | 1,890 |
| 2012-09-07 | 188,300 | 188,400 | 186,500 | 187,400 | 24 | 1,874 |
| 2012-09-06 | 188,000 | 188,000 | 185,000 | 186,100 | 10 | 1,861 |
| 2012-09-05 | 186,500 | 187,900 | 185,000 | 187,900 | 13 | 1,879 |
| 2012-09-04 | 186,500 | 186,600 | 186,200 | 186,300 | 11 | 1,863 |
| 2012-09-03 | 186,600 | 190,000 | 186,200 | 188,000 | 17 | 1,880 |
| 2012-08-31 | 187,900 | 189,100 | 187,900 | 188,100 | 6 | 1,881 |
| 2012-08-30 | 187,000 | 191,000 | 187,000 | 188,300 | 32 | 1,883 |
| 2012-08-29 | 190,500 | 191,000 | 190,000 | 191,000 | 39 | 1,910 |
| 2012-08-28 | 194,000 | 194,000 | 189,700 | 189,700 | 24 | 1,897 |
| 2012-08-27 | 191,900 | 194,000 | 191,700 | 191,700 | 18 | 1,917 |
| 2012-08-24 | 192,100 | 194,500 | 191,000 | 194,500 | 27 | 1,945 |
| 2012-08-23 | 193,500 | 193,500 | 192,000 | 192,100 | 10 | 1,921 |
| 2012-08-22 | 193,300 | 194,000 | 191,500 | 194,000 | 26 | 1,940 |
| 2012-08-21 | 193,000 | 194,900 | 191,800 | 193,300 | 13 | 1,933 |
| 2012-08-20 | 194,500 | 194,500 | 192,000 | 192,000 | 18 | 1,920 |
| 2012-08-17 | 194,000 | 194,300 | 192,000 | 194,300 | 27 | 1,943 |
| 2012-08-16 | 189,700 | 191,500 | 189,000 | 191,500 | 75 | 1,915 |
| 2012-08-15 | 189,700 | 189,700 | 186,500 | 189,600 | 37 | 1,896 |
| 2012-08-14 | 189,600 | 189,600 | 186,200 | 189,600 | 21 | 1,896 |
| 2012-08-13 | 185,600 | 189,600 | 185,600 | 189,600 | 15 | 1,896 |
| 2012-08-10 | 188,500 | 189,700 | 188,500 | 189,600 | 35 | 1,896 |
| 2012-08-09 | 187,500 | 189,600 | 187,500 | 189,600 | 43 | 1,896 |
| 2012-08-08 | 184,500 | 186,500 | 184,500 | 186,200 | 44 | 1,862 |
| 2012-08-07 | 183,500 | 184,100 | 182,500 | 184,000 | 61 | 1,840 |
| 2012-08-06 | 182,800 | 183,900 | 181,300 | 183,500 | 77 | 1,835 |
| 2012-08-03 | 180,600 | 182,000 | 180,200 | 181,600 | 58 | 1,816 |
| 2012-08-02 | 182,000 | 182,800 | 180,600 | 180,600 | 38 | 1,806 |
| 2012-08-01 | 181,900 | 182,000 | 181,000 | 182,000 | 14 | 1,820 |
| 2012-07-31 | 181,100 | 181,800 | 180,600 | 181,800 | 32 | 1,818 |
| 2012-07-30 | 182,800 | 182,800 | 181,000 | 182,500 | 20 | 1,825 |
| 2012-07-27 | 184,100 | 184,100 | 181,300 | 181,400 | 40 | 1,814 |
| 2012-07-26 | 184,000 | 184,000 | 182,200 | 182,300 | 16 | 1,823 |
| 2012-07-25 | 183,400 | 183,400 | 182,500 | 182,500 | 22 | 1,825 |
| 2012-07-24 | 183,000 | 184,000 | 182,500 | 183,800 | 28 | 1,838 |
| 2012-07-23 | 185,300 | 185,300 | 182,600 | 182,600 | 38 | 1,826 |
| 2012-07-20 | 184,800 | 184,800 | 182,500 | 183,900 | 31 | 1,839 |
| 2012-07-19 | 184,200 | 184,700 | 182,500 | 184,700 | 20 | 1,847 |
| 2012-07-18 | 182,800 | 184,200 | 181,300 | 184,200 | 6 | 1,842 |
| 2012-07-17 | 181,100 | 184,000 | 181,100 | 182,800 | 16 | 1,828 |
| 2012-07-13 | 181,800 | 183,900 | 181,800 | 182,000 | 29 | 1,820 |
| 2012-07-12 | 181,900 | 182,400 | 181,900 | 181,900 | 29 | 1,819 |
| 2012-07-11 | 183,300 | 183,300 | 181,900 | 181,900 | 45 | 1,819 |
| 2012-07-10 | 184,000 | 184,900 | 183,500 | 183,500 | 18 | 1,835 |
| 2012-07-09 | 184,000 | 184,900 | 183,700 | 184,000 | 22 | 1,840 |
| 2012-07-06 | 187,000 | 188,500 | 185,100 | 185,100 | 47 | 1,851 |
| 2012-07-05 | 188,900 | 188,900 | 186,300 | 187,000 | 36 | 1,870 |
| 2012-07-04 | 187,300 | 189,000 | 187,300 | 188,900 | 48 | 1,889 |
| 2012-07-03 | 187,600 | 190,000 | 186,000 | 187,300 | 50 | 1,873 |
| 2012-07-02 | 188,200 | 188,600 | 187,600 | 187,600 | 27 | 1,876 |
| 2012-06-29 | 189,800 | 189,800 | 187,100 | 187,600 | 53 | 1,876 |
| 2012-06-28 | 188,200 | 188,200 | 184,800 | 187,300 | 28 | 1,873 |
| 2012-06-27 | 188,000 | 188,000 | 184,500 | 185,900 | 34 | 1,859 |
| 2012-06-26 | 188,300 | 188,300 | 184,300 | 187,900 | 21 | 1,879 |
| 2012-06-25 | 188,500 | 188,600 | 184,200 | 184,300 | 26 | 1,843 |
| 2012-06-22 | 186,000 | 186,000 | 180,000 | 185,000 | 45 | 1,850 |
| 2012-06-21 | 186,600 | 187,200 | 184,200 | 186,900 | 37 | 1,869 |
| 2012-06-20 | 184,200 | 184,200 | 180,800 | 183,200 | 23 | 1,832 |
| 2012-06-19 | 180,000 | 182,200 | 180,000 | 180,700 | 16 | 1,807 |
| 2012-06-18 | 181,000 | 181,900 | 177,000 | 179,600 | 64 | 1,796 |
| 2012-06-15 | 179,300 | 179,400 | 178,400 | 178,500 | 50 | 1,785 |
| 2012-06-14 | 180,000 | 180,700 | 179,200 | 179,200 | 29 | 1,792 |
| 2012-06-13 | 181,500 | 181,500 | 180,000 | 180,000 | 29 | 1,800 |
| 2012-06-12 | 179,700 | 182,000 | 179,000 | 182,000 | 59 | 1,820 |
| 2012-06-11 | 181,000 | 181,000 | 179,000 | 179,700 | 52 | 1,797 |
| 2012-06-08 | 182,000 | 183,000 | 179,000 | 180,500 | 119 | 1,805 |
| 2012-06-07 | 185,900 | 186,500 | 182,500 | 183,000 | 53 | 1,830 |
| 2012-06-06 | 180,800 | 186,800 | 180,800 | 186,800 | 44 | 1,868 |
| 2012-06-05 | 179,600 | 182,000 | 179,600 | 180,800 | 16 | 1,808 |
| 2012-06-04 | 180,000 | 182,800 | 179,100 | 179,100 | 54 | 1,791 |
| 2012-06-01 | 180,700 | 181,100 | 180,000 | 181,100 | 50 | 1,811 |
| 2012-05-31 | 180,100 | 182,400 | 180,000 | 180,700 | 33 | 1,807 |
| 2012-05-30 | 181,300 | 181,300 | 180,600 | 181,000 | 46 | 1,810 |
| 2012-05-29 | 182,100 | 183,200 | 180,700 | 183,200 | 31 | 1,832 |
| 2012-05-28 | 181,900 | 182,300 | 180,500 | 182,200 | 29 | 1,822 |
| 2012-05-25 | 183,500 | 185,600 | 183,000 | 184,000 | 52 | 1,840 |
| 2012-05-24 | 185,200 | 185,500 | 185,000 | 185,000 | 50 | 1,850 |
| 2012-05-23 | 186,200 | 186,900 | 186,200 | 186,200 | 61 | 1,862 |
| 2012-05-22 | 185,300 | 190,400 | 185,300 | 186,200 | 45 | 1,862 |
| 2012-05-21 | 185,200 | 188,600 | 185,200 | 185,500 | 44 | 1,855 |
| 2012-05-18 | 189,000 | 189,800 | 182,200 | 184,300 | 67 | 1,843 |
| 2012-05-17 | 193,100 | 193,100 | 189,000 | 189,000 | 108 | 1,890 |
| 2012-05-16 | 198,000 | 198,000 | 193,000 | 193,500 | 73 | 1,935 |
| 2012-05-15 | 196,000 | 198,900 | 194,500 | 198,400 | 78 | 1,984 |
| 2012-05-14 | 198,000 | 198,000 | 196,000 | 196,000 | 22 | 1,960 |
| 2012-05-11 | 200,800 | 201,000 | 198,000 | 198,000 | 41 | 1,980 |
| 2012-05-10 | 199,900 | 200,500 | 199,100 | 200,500 | 67 | 2,005 |
| 2012-05-09 | 201,400 | 201,400 | 199,900 | 199,900 | 34 | 1,999 |
| 2012-05-08 | 201,300 | 202,000 | 200,000 | 201,200 | 46 | 2,012 |
| 2012-05-07 | 200,200 | 200,500 | 199,800 | 200,300 | 88 | 2,003 |
| 2012-05-02 | 200,200 | 201,800 | 200,100 | 200,300 | 33 | 2,003 |
| 2012-05-01 | 202,400 | 203,000 | 200,000 | 200,000 | 45 | 2,000 |
| 2012-04-27 | 200,500 | 202,000 | 200,000 | 200,500 | 133 | 2,005 |
| 2012-04-26 | 201,100 | 202,200 | 200,400 | 200,900 | 66 | 2,009 |
| 2012-04-25 | 202,000 | 202,400 | 200,000 | 202,400 | 64 | 2,024 |
| 2012-04-24 | 201,500 | 203,200 | 201,000 | 201,400 | 37 | 2,014 |
| 2012-04-23 | 202,600 | 205,900 | 201,100 | 201,300 | 12 | 2,013 |
| 2012-04-20 | 206,000 | 207,900 | 202,500 | 202,700 | 32 | 2,027 |
| 2012-04-19 | 203,100 | 205,500 | 202,600 | 202,600 | 19 | 2,026 |
| 2012-04-18 | 200,900 | 206,900 | 200,500 | 202,400 | 35 | 2,024 |
| 2012-04-17 | 200,400 | 200,900 | 200,200 | 200,900 | 17 | 2,009 |
| 2012-04-16 | 200,200 | 201,500 | 200,000 | 200,200 | 20 | 2,002 |
| 2012-04-13 | 202,000 | 202,000 | 200,600 | 200,800 | 29 | 2,008 |
| 2012-04-12 | 201,500 | 202,000 | 201,100 | 202,000 | 50 | 2,020 |
| 2012-04-11 | 205,000 | 205,000 | 201,300 | 201,500 | 39 | 2,015 |
| 2012-04-10 | 205,000 | 206,000 | 201,200 | 205,200 | 40 | 2,052 |
| 2012-04-09 | 204,300 | 208,100 | 203,000 | 203,000 | 37 | 2,030 |
| 2012-04-06 | 205,900 | 209,200 | 205,900 | 206,000 | 34 | 2,060 |
| 2012-04-05 | 205,900 | 210,500 | 205,100 | 210,500 | 28 | 2,105 |
| 2012-04-04 | 210,800 | 211,000 | 208,000 | 208,100 | 36 | 2,081 |
| 2012-04-03 | 210,000 | 211,000 | 209,700 | 210,000 | 37 | 2,100 |
| 2012-04-02 | 213,400 | 213,600 | 211,500 | 211,500 | 25 | 2,115 |
| 2012-03-30 | 212,800 | 215,000 | 211,000 | 213,400 | 24 | 2,134 |
| 2012-03-29 | 211,000 | 213,800 | 210,500 | 210,700 | 37 | 2,107 |
| 2012-03-28 | 217,000 | 217,000 | 210,000 | 210,900 | 63 | 2,109 |
| 2012-03-27 | 215,700 | 217,800 | 215,000 | 217,800 | 73 | 2,178 |
| 2012-03-26 | 214,200 | 217,300 | 214,200 | 215,200 | 74 | 2,152 |
| 2012-03-23 | 213,300 | 214,800 | 213,300 | 214,800 | 15 | 2,148 |
| 2012-03-22 | 212,800 | 215,000 | 212,800 | 215,000 | 32 | 2,150 |
| 2012-03-21 | 214,700 | 214,900 | 212,800 | 212,800 | 45 | 2,128 |
| 2012-03-19 | 215,500 | 218,000 | 214,200 | 214,700 | 62 | 2,147 |
| 2012-03-16 | 214,800 | 216,200 | 213,200 | 215,500 | 95 | 2,155 |
| 2012-03-15 | 213,000 | 213,500 | 212,100 | 212,400 | 24 | 2,124 |
| 2012-03-14 | 213,000 | 214,800 | 213,000 | 213,000 | 64 | 2,130 |
| 2012-03-13 | 213,000 | 213,800 | 212,600 | 213,000 | 20 | 2,130 |
| 2012-03-12 | 214,000 | 214,000 | 211,300 | 212,000 | 33 | 2,120 |
| 2012-03-09 | 213,000 | 216,000 | 210,000 | 214,800 | 198 | 2,148 |
| 2012-03-08 | 209,900 | 211,900 | 209,900 | 211,900 | 20 | 2,119 |
| 2012-03-07 | 210,000 | 210,700 | 209,500 | 210,700 | 29 | 2,107 |
| 2012-03-06 | 211,900 | 212,000 | 210,000 | 210,000 | 24 | 2,100 |
| 2012-03-05 | 210,000 | 214,500 | 209,900 | 210,300 | 68 | 2,103 |
| 2012-03-02 | 211,900 | 212,100 | 209,200 | 211,000 | 37 | 2,110 |
| 2012-03-01 | 210,600 | 212,700 | 209,100 | 211,900 | 45 | 2,119 |
| 2012-02-29 | 214,900 | 214,900 | 210,000 | 211,100 | 57 | 2,111 |
| 2012-02-28 | 209,500 | 215,000 | 207,500 | 215,000 | 66 | 2,150 |
| 2012-02-27 | 208,200 | 209,800 | 208,100 | 209,500 | 65 | 2,095 |
| 2012-02-24 | 211,900 | 211,900 | 207,800 | 208,600 | 69 | 2,086 |
| 2012-02-23 | 214,900 | 215,000 | 210,000 | 210,000 | 40 | 2,100 |
| 2012-02-22 | 210,000 | 213,400 | 208,200 | 213,400 | 59 | 2,134 |
| 2012-02-21 | 210,000 | 212,400 | 206,300 | 210,000 | 65 | 2,100 |
| 2012-02-20 | 213,000 | 213,000 | 210,000 | 210,000 | 72 | 2,100 |
| 2012-02-17 | 208,000 | 210,800 | 208,000 | 210,000 | 63 | 2,100 |
| 2012-02-16 | 206,300 | 209,000 | 205,700 | 208,000 | 25 | 2,080 |
| 2012-02-15 | 207,500 | 209,000 | 206,000 | 209,000 | 37 | 2,090 |
| 2012-02-14 | 204,400 | 205,700 | 204,400 | 205,300 | 24 | 2,053 |
| 2012-02-13 | 209,000 | 209,000 | 200,700 | 204,400 | 28 | 2,044 |
| 2012-02-10 | 209,000 | 209,500 | 207,100 | 207,100 | 14 | 2,071 |
| 2012-02-09 | 208,500 | 209,900 | 207,000 | 208,400 | 49 | 2,084 |
| 2012-02-08 | 205,800 | 208,000 | 204,700 | 207,100 | 44 | 2,071 |
| 2012-02-07 | 210,000 | 210,000 | 204,800 | 205,800 | 41 | 2,058 |
| 2012-02-06 | 203,900 | 210,000 | 202,600 | 210,000 | 61 | 2,100 |
| 2012-02-03 | 202,500 | 205,900 | 201,600 | 204,300 | 56 | 2,043 |
| 2012-02-02 | 201,800 | 205,000 | 201,000 | 202,400 | 79 | 2,024 |
| 2012-02-01 | 204,000 | 204,000 | 202,000 | 202,100 | 40 | 2,021 |
| 2012-01-31 | 204,900 | 204,900 | 202,000 | 204,200 | 40 | 2,042 |
| 2012-01-30 | 206,700 | 206,700 | 201,600 | 202,200 | 33 | 2,022 |
| 2012-01-27 | 202,000 | 204,100 | 202,000 | 202,300 | 34 | 2,023 |
| 2012-01-26 | 200,900 | 203,500 | 200,800 | 203,400 | 66 | 2,034 |
| 2012-01-25 | 202,500 | 206,000 | 202,300 | 203,000 | 44 | 2,030 |
| 2012-01-24 | 208,500 | 208,500 | 203,000 | 203,400 | 44 | 2,034 |
| 2012-01-23 | 208,000 | 208,400 | 203,200 | 204,100 | 24 | 2,041 |
| 2012-01-20 | 202,600 | 208,500 | 201,200 | 208,500 | 60 | 2,085 |
| 2012-01-19 | 201,800 | 203,700 | 200,600 | 201,100 | 28 | 2,011 |
| 2012-01-18 | 203,000 | 203,000 | 200,400 | 203,000 | 17 | 2,030 |
| 2012-01-17 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 2,030 |
| 2012-01-16 | 200,600 | 203,500 | 200,200 | 203,500 | 10 | 2,035 |
| 2012-01-13 | 205,700 | 205,700 | 201,600 | 202,500 | 13 | 2,025 |
| 2012-01-12 | 201,000 | 203,400 | 200,200 | 201,400 | 31 | 2,014 |
| 2012-01-11 | 201,200 | 204,000 | 201,200 | 202,800 | 11 | 2,028 |
| 2012-01-10 | 206,800 | 206,800 | 199,500 | 204,400 | 28 | 2,044 |
| 2012-01-06 | 204,000 | 207,400 | 202,800 | 202,800 | 18 | 2,028 |
| 2012-01-05 | 208,700 | 210,100 | 205,200 | 206,400 | 10 | 2,064 |
| 2012-01-04 | 205,500 | 212,900 | 203,600 | 208,700 | 47 | 2,087 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
