5411 JFEホールディングス(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 | 1,597 | 1,622 | 1,582 | 1,602 | 3,324,200 | 1,602 |
| 2012-12-27 | 1,624 | 1,638 | 1,587 | 1,600 | 5,032,300 | 1,600 |
| 2012-12-26 | 1,550 | 1,589 | 1,535 | 1,584 | 3,903,600 | 1,584 |
| 2012-12-25 | 1,543 | 1,555 | 1,513 | 1,519 | 2,307,600 | 1,519 |
| 2012-12-21 | 1,544 | 1,548 | 1,495 | 1,505 | 5,120,800 | 1,505 |
| 2012-12-20 | 1,480 | 1,536 | 1,470 | 1,514 | 6,465,100 | 1,514 |
| 2012-12-19 | 1,475 | 1,527 | 1,470 | 1,520 | 5,471,700 | 1,520 |
| 2012-12-18 | 1,435 | 1,458 | 1,415 | 1,447 | 4,531,600 | 1,447 |
| 2012-12-17 | 1,422 | 1,448 | 1,400 | 1,419 | 6,490,500 | 1,419 |
| 2012-12-14 | 1,357 | 1,377 | 1,337 | 1,374 | 5,456,000 | 1,374 |
| 2012-12-13 | 1,370 | 1,383 | 1,361 | 1,362 | 4,658,200 | 1,362 |
| 2012-12-12 | 1,338 | 1,355 | 1,333 | 1,344 | 3,717,800 | 1,344 |
| 2012-12-11 | 1,306 | 1,327 | 1,302 | 1,321 | 3,072,100 | 1,321 |
| 2012-12-10 | 1,318 | 1,347 | 1,303 | 1,307 | 3,336,900 | 1,307 |
| 2012-12-07 | 1,301 | 1,317 | 1,295 | 1,310 | 2,994,700 | 1,310 |
| 2012-12-06 | 1,300 | 1,310 | 1,288 | 1,298 | 3,523,400 | 1,298 |
| 2012-12-05 | 1,267 | 1,305 | 1,262 | 1,282 | 4,051,500 | 1,282 |
| 2012-12-04 | 1,296 | 1,299 | 1,274 | 1,280 | 4,087,100 | 1,280 |
| 2012-12-03 | 1,290 | 1,320 | 1,265 | 1,305 | 5,317,800 | 1,305 |
| 2012-11-30 | 1,271 | 1,287 | 1,246 | 1,277 | 4,777,700 | 1,277 |
| 2012-11-29 | 1,260 | 1,267 | 1,240 | 1,261 | 3,872,700 | 1,261 |
| 2012-11-28 | 1,249 | 1,262 | 1,216 | 1,218 | 4,823,900 | 1,218 |
| 2012-11-27 | 1,294 | 1,294 | 1,256 | 1,267 | 6,610,700 | 1,267 |
| 2012-11-26 | 1,316 | 1,330 | 1,301 | 1,306 | 5,107,700 | 1,306 |
| 2012-11-22 | 1,280 | 1,289 | 1,263 | 1,286 | 6,134,500 | 1,286 |
| 2012-11-21 | 1,230 | 1,242 | 1,210 | 1,238 | 4,527,500 | 1,238 |
| 2012-11-20 | 1,241 | 1,248 | 1,203 | 1,213 | 3,691,100 | 1,213 |
| 2012-11-19 | 1,262 | 1,263 | 1,208 | 1,224 | 5,802,100 | 1,224 |
| 2012-11-16 | 1,173 | 1,210 | 1,172 | 1,202 | 7,027,900 | 1,202 |
| 2012-11-15 | 1,070 | 1,157 | 1,051 | 1,143 | 8,133,300 | 1,143 |
| 2012-11-14 | 1,085 | 1,085 | 1,055 | 1,066 | 2,802,400 | 1,066 |
| 2012-11-13 | 1,076 | 1,090 | 1,068 | 1,086 | 2,826,100 | 1,086 |
| 2012-11-12 | 1,082 | 1,090 | 1,071 | 1,071 | 2,643,600 | 1,071 |
| 2012-11-09 | 1,091 | 1,095 | 1,076 | 1,092 | 3,866,500 | 1,092 |
| 2012-11-08 | 1,121 | 1,130 | 1,104 | 1,117 | 3,024,500 | 1,117 |
| 2012-11-07 | 1,155 | 1,168 | 1,140 | 1,149 | 4,081,300 | 1,149 |
| 2012-11-06 | 1,142 | 1,144 | 1,123 | 1,136 | 3,011,500 | 1,136 |
| 2012-11-05 | 1,135 | 1,154 | 1,131 | 1,152 | 2,413,400 | 1,152 |
| 2012-11-02 | 1,158 | 1,159 | 1,138 | 1,155 | 3,742,900 | 1,155 |
| 2012-11-01 | 1,132 | 1,134 | 1,108 | 1,130 | 3,724,400 | 1,130 |
| 2012-10-31 | 1,085 | 1,130 | 1,084 | 1,125 | 5,544,400 | 1,125 |
| 2012-10-30 | 1,092 | 1,114 | 1,070 | 1,072 | 3,732,200 | 1,072 |
| 2012-10-29 | 1,115 | 1,127 | 1,080 | 1,091 | 5,940,200 | 1,091 |
| 2012-10-26 | 1,136 | 1,172 | 1,124 | 1,128 | 9,723,600 | 1,128 |
| 2012-10-25 | 1,128 | 1,139 | 1,102 | 1,136 | 6,633,100 | 1,136 |
| 2012-10-24 | 1,048 | 1,100 | 1,045 | 1,079 | 9,826,600 | 1,079 |
| 2012-10-23 | 1,124 | 1,127 | 1,068 | 1,078 | 4,397,700 | 1,078 |
| 2012-10-22 | 1,070 | 1,105 | 1,056 | 1,098 | 4,831,100 | 1,098 |
| 2012-10-19 | 1,093 | 1,117 | 1,088 | 1,096 | 3,990,800 | 1,096 |
| 2012-10-18 | 1,093 | 1,120 | 1,087 | 1,100 | 5,425,500 | 1,100 |
| 2012-10-17 | 1,082 | 1,093 | 1,077 | 1,080 | 5,246,600 | 1,080 |
| 2012-10-16 | 1,061 | 1,079 | 1,052 | 1,069 | 4,571,400 | 1,069 |
| 2012-10-15 | 996 | 1,060 | 996 | 1,039 | 6,116,200 | 1,039 |
| 2012-10-12 | 985 | 1,014 | 984 | 1,003 | 5,400,500 | 1,003 |
| 2012-10-11 | 979 | 1,010 | 972 | 985 | 4,825,700 | 985 |
| 2012-10-10 | 990 | 1,000 | 968 | 994 | 5,692,600 | 994 |
| 2012-10-09 | 1,030 | 1,046 | 1,007 | 1,013 | 4,361,000 | 1,013 |
| 2012-10-05 | 1,030 | 1,041 | 1,013 | 1,037 | 3,967,700 | 1,037 |
| 2012-10-04 | 1,020 | 1,040 | 998 | 1,018 | 3,336,200 | 1,018 |
| 2012-10-03 | 1,030 | 1,030 | 998 | 1,010 | 4,699,900 | 1,010 |
| 2012-10-02 | 1,020 | 1,047 | 1,015 | 1,022 | 4,955,000 | 1,022 |
| 2012-10-01 | 1,010 | 1,017 | 985 | 1,004 | 5,047,100 | 1,004 |
| 2012-09-28 | 1,061 | 1,070 | 1,024 | 1,030 | 5,654,300 | 1,030 |
| 2012-09-27 | 1,030 | 1,057 | 1,022 | 1,037 | 4,905,800 | 1,037 |
| 2012-09-26 | 1,042 | 1,055 | 1,030 | 1,039 | 3,881,500 | 1,039 |
| 2012-09-25 | 1,055 | 1,080 | 1,037 | 1,072 | 6,503,900 | 1,072 |
| 2012-09-24 | 1,103 | 1,105 | 1,063 | 1,070 | 5,726,600 | 1,070 |
| 2012-09-21 | 1,162 | 1,162 | 1,112 | 1,125 | 6,249,700 | 1,125 |
| 2012-09-20 | 1,160 | 1,201 | 1,146 | 1,164 | 6,405,100 | 1,164 |
| 2012-09-19 | 1,153 | 1,200 | 1,141 | 1,180 | 5,781,800 | 1,180 |
| 2012-09-18 | 1,146 | 1,165 | 1,117 | 1,156 | 4,685,600 | 1,156 |
| 2012-09-14 | 1,150 | 1,187 | 1,146 | 1,170 | 7,491,200 | 1,170 |
| 2012-09-13 | 1,091 | 1,123 | 1,074 | 1,113 | 4,160,100 | 1,113 |
| 2012-09-12 | 1,062 | 1,093 | 1,055 | 1,092 | 5,126,700 | 1,092 |
| 2012-09-11 | 1,070 | 1,089 | 1,036 | 1,051 | 5,572,700 | 1,051 |
| 2012-09-10 | 1,060 | 1,096 | 1,050 | 1,074 | 5,341,100 | 1,074 |
| 2012-09-07 | 999 | 1,058 | 991 | 1,058 | 10,242,200 | 1,058 |
| 2012-09-06 | 976 | 984 | 943 | 956 | 5,938,300 | 956 |
| 2012-09-05 | 992 | 995 | 963 | 976 | 5,120,600 | 976 |
| 2012-09-04 | 993 | 1,020 | 992 | 1,007 | 5,912,600 | 1,007 |
| 2012-09-03 | 989 | 1,001 | 941 | 984 | 8,259,900 | 984 |
| 2012-08-31 | 1,016 | 1,016 | 987 | 988 | 6,146,100 | 988 |
| 2012-08-30 | 1,063 | 1,064 | 1,022 | 1,039 | 5,103,200 | 1,039 |
| 2012-08-29 | 1,054 | 1,078 | 1,053 | 1,069 | 3,299,700 | 1,069 |
| 2012-08-28 | 1,092 | 1,092 | 1,039 | 1,046 | 4,977,900 | 1,046 |
| 2012-08-27 | 1,081 | 1,092 | 1,064 | 1,072 | 2,566,000 | 1,072 |
| 2012-08-24 | 1,083 | 1,090 | 1,066 | 1,072 | 4,168,100 | 1,072 |
| 2012-08-23 | 1,092 | 1,116 | 1,074 | 1,111 | 3,611,300 | 1,111 |
| 2012-08-22 | 1,123 | 1,124 | 1,090 | 1,103 | 4,731,200 | 1,103 |
| 2012-08-21 | 1,136 | 1,144 | 1,125 | 1,135 | 2,454,900 | 1,135 |
| 2012-08-20 | 1,160 | 1,175 | 1,127 | 1,142 | 3,902,200 | 1,142 |
| 2012-08-17 | 1,114 | 1,160 | 1,112 | 1,144 | 5,879,900 | 1,144 |
| 2012-08-16 | 1,052 | 1,101 | 1,050 | 1,098 | 4,990,200 | 1,098 |
| 2012-08-15 | 1,097 | 1,100 | 1,028 | 1,047 | 5,770,800 | 1,047 |
| 2012-08-14 | 1,102 | 1,122 | 1,069 | 1,090 | 4,640,200 | 1,090 |
| 2012-08-13 | 1,088 | 1,113 | 1,073 | 1,100 | 3,998,300 | 1,100 |
| 2012-08-10 | 1,109 | 1,141 | 1,093 | 1,103 | 5,796,700 | 1,103 |
| 2012-08-09 | 1,057 | 1,121 | 1,052 | 1,109 | 8,107,100 | 1,109 |
| 2012-08-08 | 1,062 | 1,113 | 1,053 | 1,066 | 8,107,500 | 1,066 |
| 2012-08-07 | 988 | 1,050 | 986 | 1,044 | 4,999,300 | 1,044 |
| 2012-08-06 | 1,024 | 1,027 | 989 | 995 | 3,463,900 | 995 |
| 2012-08-03 | 998 | 1,004 | 965 | 988 | 4,130,100 | 988 |
| 2012-08-02 | 1,019 | 1,052 | 1,015 | 1,027 | 3,350,800 | 1,027 |
| 2012-08-01 | 1,022 | 1,022 | 997 | 1,009 | 3,850,200 | 1,009 |
| 2012-07-31 | 999 | 1,050 | 985 | 1,039 | 4,946,600 | 1,039 |
| 2012-07-30 | 1,080 | 1,089 | 1,011 | 1,029 | 6,539,800 | 1,029 |
| 2012-07-27 | 1,036 | 1,090 | 1,030 | 1,061 | 9,417,900 | 1,061 |
| 2012-07-26 | 984 | 1,039 | 962 | 991 | 9,877,400 | 991 |
| 2012-07-25 | 1,012 | 1,012 | 956 | 969 | 5,186,100 | 969 |
| 2012-07-24 | 1,020 | 1,035 | 1,006 | 1,018 | 3,502,300 | 1,018 |
| 2012-07-23 | 1,018 | 1,052 | 1,015 | 1,025 | 4,457,000 | 1,025 |
| 2012-07-20 | 1,079 | 1,081 | 1,041 | 1,058 | 4,111,500 | 1,058 |
| 2012-07-19 | 1,093 | 1,110 | 1,084 | 1,093 | 4,331,500 | 1,093 |
| 2012-07-18 | 1,091 | 1,106 | 1,083 | 1,087 | 3,953,900 | 1,087 |
| 2012-07-17 | 1,155 | 1,159 | 1,086 | 1,090 | 5,591,100 | 1,090 |
| 2012-07-13 | 1,138 | 1,175 | 1,136 | 1,153 | 3,473,300 | 1,153 |
| 2012-07-12 | 1,175 | 1,189 | 1,136 | 1,142 | 4,664,900 | 1,142 |
| 2012-07-11 | 1,182 | 1,192 | 1,170 | 1,179 | 3,559,900 | 1,179 |
| 2012-07-10 | 1,227 | 1,228 | 1,184 | 1,187 | 3,556,300 | 1,187 |
| 2012-07-09 | 1,201 | 1,203 | 1,181 | 1,197 | 3,545,000 | 1,197 |
| 2012-07-06 | 1,232 | 1,237 | 1,206 | 1,221 | 4,956,900 | 1,221 |
| 2012-07-05 | 1,238 | 1,259 | 1,225 | 1,237 | 4,602,700 | 1,237 |
| 2012-07-04 | 1,300 | 1,304 | 1,214 | 1,227 | 11,288,700 | 1,227 |
| 2012-07-03 | 1,301 | 1,322 | 1,282 | 1,295 | 3,669,500 | 1,295 |
| 2012-07-02 | 1,348 | 1,349 | 1,310 | 1,318 | 2,028,000 | 1,318 |
| 2012-06-29 | 1,294 | 1,337 | 1,281 | 1,318 | 3,239,700 | 1,318 |
| 2012-06-28 | 1,312 | 1,319 | 1,295 | 1,305 | 2,518,200 | 1,305 |
| 2012-06-27 | 1,279 | 1,286 | 1,263 | 1,282 | 1,977,100 | 1,282 |
| 2012-06-26 | 1,291 | 1,291 | 1,246 | 1,277 | 4,554,400 | 1,277 |
| 2012-06-25 | 1,345 | 1,349 | 1,303 | 1,308 | 1,660,300 | 1,308 |
| 2012-06-22 | 1,319 | 1,336 | 1,308 | 1,321 | 3,591,200 | 1,321 |
| 2012-06-21 | 1,356 | 1,371 | 1,344 | 1,348 | 2,848,100 | 1,348 |
| 2012-06-20 | 1,326 | 1,345 | 1,325 | 1,342 | 2,858,700 | 1,342 |
| 2012-06-19 | 1,324 | 1,326 | 1,296 | 1,304 | 2,996,300 | 1,304 |
| 2012-06-18 | 1,334 | 1,353 | 1,331 | 1,335 | 3,171,900 | 1,335 |
| 2012-06-15 | 1,310 | 1,320 | 1,279 | 1,286 | 3,228,800 | 1,286 |
| 2012-06-14 | 1,269 | 1,288 | 1,260 | 1,280 | 2,046,300 | 1,280 |
| 2012-06-13 | 1,284 | 1,297 | 1,265 | 1,277 | 3,163,800 | 1,277 |
| 2012-06-12 | 1,255 | 1,271 | 1,228 | 1,269 | 3,667,200 | 1,269 |
| 2012-06-11 | 1,284 | 1,310 | 1,264 | 1,291 | 2,864,700 | 1,291 |
| 2012-06-08 | 1,304 | 1,305 | 1,245 | 1,254 | 4,917,700 | 1,254 |
| 2012-06-07 | 1,290 | 1,306 | 1,284 | 1,289 | 2,932,800 | 1,289 |
| 2012-06-06 | 1,232 | 1,269 | 1,213 | 1,258 | 3,368,600 | 1,258 |
| 2012-06-05 | 1,178 | 1,231 | 1,175 | 1,223 | 3,213,500 | 1,223 |
| 2012-06-04 | 1,196 | 1,203 | 1,163 | 1,175 | 4,260,700 | 1,175 |
| 2012-06-01 | 1,250 | 1,260 | 1,217 | 1,226 | 3,119,900 | 1,226 |
| 2012-05-31 | 1,255 | 1,276 | 1,227 | 1,272 | 3,501,000 | 1,272 |
| 2012-05-30 | 1,279 | 1,286 | 1,246 | 1,284 | 2,677,900 | 1,284 |
| 2012-05-29 | 1,239 | 1,283 | 1,222 | 1,278 | 3,920,800 | 1,278 |
| 2012-05-28 | 1,261 | 1,265 | 1,227 | 1,240 | 2,577,500 | 1,240 |
| 2012-05-25 | 1,307 | 1,307 | 1,247 | 1,256 | 4,334,500 | 1,256 |
| 2012-05-24 | 1,288 | 1,314 | 1,274 | 1,307 | 2,229,900 | 1,307 |
| 2012-05-23 | 1,341 | 1,343 | 1,289 | 1,298 | 2,768,000 | 1,298 |
| 2012-05-22 | 1,320 | 1,347 | 1,314 | 1,330 | 2,928,400 | 1,330 |
| 2012-05-21 | 1,297 | 1,314 | 1,273 | 1,296 | 2,477,800 | 1,296 |
| 2012-05-18 | 1,315 | 1,316 | 1,272 | 1,291 | 4,345,700 | 1,291 |
| 2012-05-17 | 1,292 | 1,377 | 1,287 | 1,368 | 5,429,000 | 1,368 |
| 2012-05-16 | 1,299 | 1,329 | 1,276 | 1,297 | 3,859,900 | 1,297 |
| 2012-05-15 | 1,294 | 1,300 | 1,267 | 1,287 | 3,590,300 | 1,287 |
| 2012-05-14 | 1,340 | 1,369 | 1,309 | 1,318 | 4,409,900 | 1,318 |
| 2012-05-11 | 1,366 | 1,374 | 1,326 | 1,343 | 4,546,900 | 1,343 |
| 2012-05-10 | 1,353 | 1,397 | 1,352 | 1,371 | 4,092,100 | 1,371 |
| 2012-05-09 | 1,380 | 1,389 | 1,350 | 1,361 | 3,707,200 | 1,361 |
| 2012-05-08 | 1,400 | 1,421 | 1,387 | 1,400 | 2,793,600 | 1,400 |
| 2012-05-07 | 1,410 | 1,414 | 1,374 | 1,385 | 4,006,800 | 1,385 |
| 2012-05-02 | 1,458 | 1,470 | 1,446 | 1,451 | 2,542,300 | 1,451 |
| 2012-05-01 | 1,500 | 1,506 | 1,441 | 1,450 | 3,693,500 | 1,450 |
| 2012-04-27 | 1,519 | 1,559 | 1,496 | 1,511 | 6,215,900 | 1,511 |
| 2012-04-26 | 1,560 | 1,564 | 1,496 | 1,508 | 6,244,400 | 1,508 |
| 2012-04-25 | 1,593 | 1,599 | 1,553 | 1,560 | 3,603,400 | 1,560 |
| 2012-04-24 | 1,568 | 1,591 | 1,564 | 1,576 | 2,955,500 | 1,576 |
| 2012-04-23 | 1,609 | 1,624 | 1,572 | 1,597 | 6,804,000 | 1,597 |
| 2012-04-20 | 1,570 | 1,575 | 1,531 | 1,557 | 7,263,200 | 1,557 |
| 2012-04-19 | 1,597 | 1,647 | 1,586 | 1,610 | 3,523,300 | 1,610 |
| 2012-04-18 | 1,610 | 1,634 | 1,602 | 1,618 | 2,502,600 | 1,618 |
| 2012-04-17 | 1,617 | 1,630 | 1,561 | 1,571 | 3,830,700 | 1,571 |
| 2012-04-16 | 1,587 | 1,642 | 1,585 | 1,601 | 3,740,300 | 1,601 |
| 2012-04-13 | 1,655 | 1,672 | 1,601 | 1,617 | 3,494,700 | 1,617 |
| 2012-04-12 | 1,578 | 1,624 | 1,557 | 1,616 | 4,060,400 | 1,616 |
| 2012-04-11 | 1,591 | 1,592 | 1,555 | 1,578 | 4,776,500 | 1,578 |
| 2012-04-10 | 1,642 | 1,682 | 1,614 | 1,621 | 4,176,900 | 1,621 |
| 2012-04-09 | 1,657 | 1,683 | 1,641 | 1,647 | 2,956,100 | 1,647 |
| 2012-04-06 | 1,700 | 1,709 | 1,684 | 1,698 | 2,427,300 | 1,698 |
| 2012-04-05 | 1,706 | 1,747 | 1,678 | 1,725 | 4,707,300 | 1,725 |
| 2012-04-04 | 1,810 | 1,817 | 1,759 | 1,760 | 4,007,600 | 1,760 |
| 2012-04-03 | 1,779 | 1,802 | 1,768 | 1,801 | 2,379,000 | 1,801 |
| 2012-04-02 | 1,799 | 1,828 | 1,780 | 1,786 | 3,577,000 | 1,786 |
| 2012-03-30 | 1,766 | 1,809 | 1,765 | 1,778 | 3,894,100 | 1,778 |
| 2012-03-29 | 1,812 | 1,825 | 1,755 | 1,777 | 3,614,300 | 1,777 |
| 2012-03-28 | 1,851 | 1,856 | 1,813 | 1,831 | 2,827,200 | 1,831 |
| 2012-03-27 | 1,845 | 1,855 | 1,831 | 1,846 | 3,652,200 | 1,846 |
| 2012-03-26 | 1,754 | 1,805 | 1,753 | 1,792 | 3,063,700 | 1,792 |
| 2012-03-23 | 1,748 | 1,772 | 1,741 | 1,751 | 3,460,200 | 1,751 |
| 2012-03-22 | 1,798 | 1,821 | 1,770 | 1,793 | 4,433,700 | 1,793 |
| 2012-03-21 | 1,865 | 1,865 | 1,810 | 1,832 | 4,651,800 | 1,832 |
| 2012-03-19 | 1,865 | 1,875 | 1,835 | 1,871 | 4,847,200 | 1,871 |
| 2012-03-16 | 1,816 | 1,829 | 1,785 | 1,825 | 4,447,900 | 1,825 |
| 2012-03-15 | 1,820 | 1,858 | 1,796 | 1,814 | 5,760,100 | 1,814 |
| 2012-03-14 | 1,776 | 1,810 | 1,775 | 1,801 | 6,449,600 | 1,801 |
| 2012-03-13 | 1,686 | 1,735 | 1,685 | 1,697 | 3,868,000 | 1,697 |
| 2012-03-12 | 1,727 | 1,755 | 1,680 | 1,683 | 5,908,200 | 1,683 |
| 2012-03-09 | 1,650 | 1,718 | 1,640 | 1,687 | 6,967,800 | 1,687 |
| 2012-03-08 | 1,600 | 1,623 | 1,590 | 1,600 | 3,609,900 | 1,600 |
| 2012-03-07 | 1,550 | 1,593 | 1,539 | 1,574 | 6,374,100 | 1,574 |
| 2012-03-06 | 1,632 | 1,644 | 1,581 | 1,592 | 6,023,600 | 1,592 |
| 2012-03-05 | 1,692 | 1,692 | 1,636 | 1,642 | 5,010,500 | 1,642 |
| 2012-03-02 | 1,725 | 1,734 | 1,689 | 1,707 | 3,473,100 | 1,707 |
| 2012-03-01 | 1,752 | 1,772 | 1,682 | 1,696 | 4,658,600 | 1,696 |
| 2012-02-29 | 1,800 | 1,831 | 1,746 | 1,751 | 4,637,600 | 1,751 |
| 2012-02-28 | 1,756 | 1,774 | 1,718 | 1,767 | 5,718,000 | 1,767 |
| 2012-02-27 | 1,838 | 1,868 | 1,788 | 1,796 | 5,692,100 | 1,796 |
| 2012-02-24 | 1,724 | 1,786 | 1,715 | 1,775 | 4,815,700 | 1,775 |
| 2012-02-23 | 1,698 | 1,733 | 1,677 | 1,724 | 4,060,000 | 1,724 |
| 2012-02-22 | 1,663 | 1,698 | 1,637 | 1,695 | 5,464,500 | 1,695 |
| 2012-02-21 | 1,683 | 1,711 | 1,663 | 1,679 | 4,745,700 | 1,679 |
| 2012-02-20 | 1,700 | 1,725 | 1,665 | 1,712 | 7,870,300 | 1,712 |
| 2012-02-17 | 1,559 | 1,599 | 1,552 | 1,580 | 4,773,300 | 1,580 |
| 2012-02-16 | 1,513 | 1,542 | 1,497 | 1,519 | 3,818,000 | 1,519 |
| 2012-02-15 | 1,500 | 1,551 | 1,488 | 1,524 | 4,292,300 | 1,524 |
| 2012-02-14 | 1,482 | 1,490 | 1,448 | 1,486 | 3,756,200 | 1,486 |
| 2012-02-13 | 1,480 | 1,523 | 1,478 | 1,496 | 3,172,100 | 1,496 |
| 2012-02-10 | 1,505 | 1,516 | 1,480 | 1,485 | 2,728,300 | 1,485 |
| 2012-02-09 | 1,518 | 1,539 | 1,484 | 1,504 | 5,354,100 | 1,504 |
| 2012-02-08 | 1,450 | 1,508 | 1,450 | 1,503 | 7,582,600 | 1,503 |
| 2012-02-07 | 1,358 | 1,412 | 1,357 | 1,409 | 3,659,000 | 1,409 |
| 2012-02-06 | 1,364 | 1,376 | 1,347 | 1,366 | 2,240,000 | 1,366 |
| 2012-02-03 | 1,348 | 1,357 | 1,331 | 1,338 | 2,670,200 | 1,338 |
| 2012-02-02 | 1,350 | 1,377 | 1,345 | 1,364 | 3,765,400 | 1,364 |
| 2012-02-01 | 1,340 | 1,352 | 1,323 | 1,335 | 3,645,500 | 1,335 |
| 2012-01-31 | 1,402 | 1,447 | 1,354 | 1,360 | 5,362,800 | 1,360 |
| 2012-01-30 | 1,378 | 1,410 | 1,365 | 1,397 | 3,783,100 | 1,397 |
| 2012-01-27 | 1,450 | 1,455 | 1,406 | 1,408 | 4,280,000 | 1,408 |
| 2012-01-26 | 1,465 | 1,515 | 1,457 | 1,464 | 4,173,300 | 1,464 |
| 2012-01-25 | 1,459 | 1,467 | 1,436 | 1,460 | 3,175,500 | 1,460 |
| 2012-01-24 | 1,456 | 1,475 | 1,436 | 1,444 | 3,806,000 | 1,444 |
| 2012-01-23 | 1,409 | 1,471 | 1,388 | 1,460 | 5,892,600 | 1,460 |
| 2012-01-20 | 1,351 | 1,425 | 1,350 | 1,419 | 6,030,600 | 1,419 |
| 2012-01-19 | 1,336 | 1,350 | 1,322 | 1,326 | 2,708,000 | 1,326 |
| 2012-01-18 | 1,324 | 1,326 | 1,288 | 1,318 | 3,943,400 | 1,318 |
| 2012-01-17 | 1,315 | 1,343 | 1,313 | 1,336 | 2,348,000 | 1,336 |
| 2012-01-16 | 1,327 | 1,328 | 1,299 | 1,311 | 2,245,900 | 1,311 |
| 2012-01-13 | 1,338 | 1,365 | 1,335 | 1,345 | 3,537,400 | 1,345 |
| 2012-01-12 | 1,345 | 1,347 | 1,318 | 1,321 | 2,052,400 | 1,321 |
| 2012-01-11 | 1,346 | 1,362 | 1,337 | 1,353 | 1,439,100 | 1,353 |
| 2012-01-10 | 1,352 | 1,355 | 1,331 | 1,345 | 2,570,800 | 1,345 |
| 2012-01-06 | 1,383 | 1,385 | 1,338 | 1,352 | 3,785,200 | 1,352 |
| 2012-01-05 | 1,412 | 1,412 | 1,377 | 1,387 | 2,822,300 | 1,387 |
| 2012-01-04 | 1,421 | 1,437 | 1,412 | 1,418 | 2,185,700 | 1,418 |
分割・併合履歴 ： なし
