6727 (株)ワコム 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 | 225,600 | 226,700 | 223,000 | 226,000 | 2,910 | 565 |
| 2012-12-27 | 225,300 | 226,300 | 223,400 | 225,500 | 3,664 | 563.75 |
| 2012-12-26 | 217,400 | 225,000 | 217,400 | 223,800 | 4,053 | 559.50 |
| 2012-12-25 | 223,000 | 223,000 | 216,300 | 217,000 | 3,863 | 542.50 |
| 2012-12-21 | 220,300 | 221,100 | 214,500 | 214,900 | 7,740 | 537.25 |
| 2012-12-20 | 228,000 | 230,000 | 220,200 | 220,400 | 7,912 | 551 |
| 2012-12-19 | 234,000 | 234,600 | 228,500 | 229,200 | 6,028 | 573 |
| 2012-12-18 | 237,400 | 239,400 | 232,400 | 234,300 | 4,431 | 585.75 |
| 2012-12-17 | 240,700 | 242,500 | 236,800 | 237,400 | 3,364 | 593.50 |
| 2012-12-14 | 243,000 | 243,300 | 237,300 | 238,000 | 4,485 | 595 |
| 2012-12-13 | 235,000 | 245,000 | 234,400 | 243,000 | 6,581 | 607.50 |
| 2012-12-12 | 235,000 | 236,500 | 230,400 | 233,300 | 2,823 | 583.25 |
| 2012-12-11 | 230,000 | 234,500 | 228,500 | 231,700 | 2,504 | 579.25 |
| 2012-12-10 | 233,000 | 236,500 | 230,500 | 231,900 | 2,578 | 579.75 |
| 2012-12-07 | 228,300 | 232,000 | 224,300 | 231,500 | 3,379 | 578.75 |
| 2012-12-06 | 233,000 | 234,000 | 228,200 | 229,600 | 3,507 | 574 |
| 2012-12-05 | 234,300 | 236,600 | 233,100 | 233,600 | 2,417 | 584 |
| 2012-12-04 | 231,100 | 234,200 | 230,800 | 234,200 | 2,984 | 585.50 |
| 2012-12-03 | 235,200 | 235,600 | 231,400 | 232,200 | 3,556 | 580.50 |
| 2012-11-30 | 238,100 | 239,200 | 233,900 | 235,000 | 4,548 | 587.50 |
| 2012-11-29 | 241,000 | 244,300 | 236,100 | 236,600 | 4,423 | 591.50 |
| 2012-11-28 | 242,200 | 242,600 | 238,800 | 238,800 | 2,222 | 597 |
| 2012-11-27 | 238,300 | 244,300 | 238,000 | 242,200 | 2,740 | 605.50 |
| 2012-11-26 | 243,000 | 248,900 | 239,200 | 239,800 | 3,417 | 599.50 |
| 2012-11-22 | 246,000 | 247,100 | 240,800 | 242,900 | 3,353 | 607.25 |
| 2012-11-21 | 241,300 | 247,400 | 240,000 | 243,800 | 7,293 | 609.50 |
| 2012-11-20 | 235,800 | 239,500 | 235,000 | 238,900 | 4,258 | 597.25 |
| 2012-11-19 | 236,000 | 238,500 | 231,100 | 235,500 | 3,936 | 588.75 |
| 2012-11-16 | 240,600 | 242,000 | 235,200 | 235,800 | 5,345 | 589.50 |
| 2012-11-15 | 228,100 | 239,600 | 227,600 | 239,200 | 6,403 | 598 |
| 2012-11-14 | 222,000 | 226,900 | 222,000 | 225,600 | 3,525 | 564 |
| 2012-11-13 | 228,500 | 232,000 | 224,200 | 225,900 | 3,370 | 564.75 |
| 2012-11-12 | 233,600 | 234,900 | 228,300 | 229,700 | 3,477 | 574.25 |
| 2012-11-09 | 225,400 | 233,400 | 225,400 | 233,000 | 3,476 | 582.50 |
| 2012-11-08 | 225,000 | 232,900 | 225,000 | 227,400 | 3,498 | 568.50 |
| 2012-11-07 | 234,400 | 236,700 | 229,100 | 229,500 | 4,278 | 573.75 |
| 2012-11-06 | 240,500 | 244,300 | 230,000 | 233,600 | 7,511 | 584 |
| 2012-11-05 | 234,000 | 241,100 | 233,000 | 238,200 | 5,919 | 595.50 |
| 2012-11-02 | 239,000 | 242,000 | 232,000 | 234,300 | 8,438 | 585.75 |
| 2012-11-01 | 233,900 | 238,600 | 232,900 | 237,900 | 7,544 | 594.75 |
| 2012-10-31 | 224,000 | 234,900 | 222,200 | 231,900 | 10,203 | 579.75 |
| 2012-10-30 | 224,900 | 230,900 | 222,200 | 224,600 | 12,730 | 561.50 |
| 2012-10-29 | 216,300 | 227,900 | 215,500 | 226,000 | 20,019 | 565 |
| 2012-10-26 | 196,000 | 214,600 | 195,400 | 213,200 | 22,369 | 533 |
| 2012-10-25 | 188,400 | 190,500 | 187,200 | 190,500 | 2,935 | 476.25 |
| 2012-10-24 | 189,800 | 189,800 | 186,200 | 186,300 | 2,318 | 465.75 |
| 2012-10-23 | 188,900 | 190,500 | 186,200 | 189,800 | 2,590 | 474.50 |
| 2012-10-22 | 189,500 | 193,300 | 184,000 | 187,800 | 6,907 | 469.50 |
| 2012-10-19 | 186,100 | 189,800 | 186,100 | 187,200 | 2,688 | 468 |
| 2012-10-18 | 189,800 | 189,800 | 184,300 | 185,800 | 3,683 | 464.50 |
| 2012-10-17 | 189,400 | 189,900 | 186,800 | 189,700 | 2,510 | 474.25 |
| 2012-10-16 | 186,500 | 188,800 | 184,800 | 187,000 | 1,474 | 467.50 |
| 2012-10-15 | 187,000 | 187,100 | 182,300 | 185,500 | 1,477 | 463.75 |
| 2012-10-12 | 185,000 | 188,900 | 184,800 | 185,700 | 1,857 | 464.25 |
| 2012-10-11 | 183,000 | 185,400 | 180,800 | 183,500 | 1,590 | 458.75 |
| 2012-10-10 | 185,600 | 187,700 | 183,200 | 183,900 | 1,947 | 459.75 |
| 2012-10-09 | 186,000 | 190,200 | 185,800 | 187,900 | 2,793 | 469.75 |
| 2012-10-05 | 183,900 | 187,400 | 183,900 | 186,300 | 2,324 | 465.75 |
| 2012-10-04 | 180,700 | 185,400 | 180,700 | 182,500 | 1,611 | 456.25 |
| 2012-10-03 | 180,300 | 181,900 | 178,700 | 180,400 | 1,477 | 451 |
| 2012-10-02 | 183,200 | 186,800 | 180,900 | 181,500 | 2,975 | 453.75 |
| 2012-10-01 | 186,100 | 187,100 | 176,800 | 180,400 | 3,858 | 451 |
| 2012-09-28 | 189,800 | 191,800 | 188,000 | 189,400 | 3,926 | 473.50 |
| 2012-09-27 | 186,300 | 191,000 | 185,700 | 189,300 | 4,195 | 473.25 |
| 2012-09-26 | 184,200 | 187,900 | 183,200 | 186,800 | 2,890 | 467 |
| 2012-09-25 | 183,900 | 185,700 | 181,600 | 185,600 | 3,054 | 464 |
| 2012-09-24 | 180,700 | 183,700 | 178,200 | 183,600 | 3,373 | 459 |
| 2012-09-21 | 173,400 | 180,000 | 172,300 | 178,800 | 3,415 | 447 |
| 2012-09-20 | 178,100 | 178,400 | 173,400 | 173,400 | 1,656 | 433.50 |
| 2012-09-19 | 177,500 | 178,800 | 174,600 | 177,300 | 2,336 | 443.25 |
| 2012-09-18 | 170,500 | 176,500 | 170,000 | 175,900 | 3,248 | 439.75 |
| 2012-09-14 | 173,700 | 175,100 | 168,600 | 169,400 | 2,751 | 423.50 |
| 2012-09-13 | 169,300 | 173,500 | 169,300 | 172,900 | 1,892 | 432.25 |
| 2012-09-12 | 166,600 | 169,300 | 166,600 | 169,100 | 1,565 | 422.75 |
| 2012-09-11 | 170,000 | 171,100 | 167,000 | 168,100 | 1,742 | 420.25 |
| 2012-09-10 | 168,200 | 172,500 | 168,000 | 171,700 | 2,007 | 429.25 |
| 2012-09-07 | 174,000 | 176,000 | 169,300 | 170,100 | 2,156 | 425.25 |
| 2012-09-06 | 165,800 | 172,500 | 165,000 | 172,300 | 2,911 | 430.75 |
| 2012-09-05 | 168,000 | 168,200 | 165,700 | 166,300 | 2,915 | 415.75 |
| 2012-09-04 | 172,800 | 172,800 | 168,000 | 169,200 | 2,284 | 423 |
| 2012-09-03 | 175,000 | 176,000 | 172,800 | 173,400 | 2,618 | 433.50 |
| 2012-08-31 | 171,000 | 177,000 | 170,600 | 176,100 | 4,285 | 440.25 |
| 2012-08-30 | 170,000 | 173,600 | 169,700 | 173,400 | 2,887 | 433.50 |
| 2012-08-29 | 170,000 | 170,100 | 165,200 | 168,800 | 3,352 | 422 |
| 2012-08-28 | 171,500 | 174,200 | 167,200 | 169,600 | 4,920 | 424 |
| 2012-08-27 | 180,000 | 180,100 | 168,000 | 171,000 | 7,327 | 427.50 |
| 2012-08-24 | 182,700 | 182,800 | 180,100 | 180,800 | 1,315 | 452 |
| 2012-08-23 | 181,900 | 186,500 | 181,900 | 184,400 | 2,247 | 461 |
| 2012-08-22 | 177,700 | 185,500 | 177,700 | 181,400 | 3,400 | 453.50 |
| 2012-08-21 | 186,100 | 188,800 | 183,400 | 185,700 | 2,720 | 464.25 |
| 2012-08-20 | 190,000 | 190,400 | 186,000 | 187,400 | 1,437 | 468.50 |
| 2012-08-17 | 190,000 | 191,900 | 187,700 | 189,800 | 3,012 | 474.50 |
| 2012-08-16 | 188,000 | 191,300 | 186,000 | 187,400 | 2,582 | 468.50 |
| 2012-08-15 | 188,800 | 189,300 | 186,500 | 189,200 | 2,866 | 473 |
| 2012-08-14 | 182,300 | 188,400 | 182,200 | 188,300 | 3,687 | 470.75 |
| 2012-08-13 | 180,000 | 182,300 | 178,300 | 181,000 | 1,984 | 452.50 |
| 2012-08-10 | 183,000 | 184,700 | 181,000 | 182,300 | 1,663 | 455.75 |
| 2012-08-09 | 184,000 | 186,100 | 183,300 | 184,900 | 2,497 | 462.25 |
| 2012-08-08 | 184,000 | 186,700 | 182,000 | 183,800 | 3,629 | 459.50 |
| 2012-08-07 | 178,900 | 183,400 | 177,200 | 183,300 | 3,586 | 458.25 |
| 2012-08-06 | 176,400 | 179,000 | 174,800 | 178,600 | 2,599 | 446.50 |
| 2012-08-03 | 173,000 | 175,200 | 169,000 | 173,800 | 2,278 | 434.50 |
| 2012-08-02 | 173,100 | 174,100 | 171,600 | 173,900 | 2,692 | 434.75 |
| 2012-08-01 | 175,000 | 177,500 | 172,800 | 174,400 | 3,007 | 436 |
| 2012-07-31 | 177,000 | 179,000 | 174,100 | 175,600 | 3,955 | 439 |
| 2012-07-30 | 167,400 | 172,500 | 166,200 | 170,600 | 3,334 | 426.50 |
| 2012-07-27 | 167,700 | 170,900 | 163,600 | 165,000 | 1,517 | 412.50 |
| 2012-07-26 | 162,000 | 166,100 | 161,600 | 166,100 | 1,669 | 415.25 |
| 2012-07-25 | 165,000 | 165,000 | 159,300 | 159,900 | 2,210 | 399.75 |
| 2012-07-24 | 164,700 | 167,600 | 160,300 | 166,100 | 1,865 | 415.25 |
| 2012-07-23 | 170,000 | 170,700 | 165,800 | 165,900 | 1,814 | 414.75 |
| 2012-07-20 | 173,000 | 175,500 | 170,300 | 172,100 | 1,652 | 430.25 |
| 2012-07-19 | 171,300 | 175,000 | 170,200 | 172,800 | 2,103 | 432 |
| 2012-07-18 | 174,000 | 175,600 | 168,000 | 168,600 | 2,901 | 421.50 |
| 2012-07-17 | 170,800 | 176,900 | 169,000 | 173,800 | 3,644 | 434.50 |
| 2012-07-13 | 164,700 | 172,500 | 163,000 | 172,000 | 2,654 | 430 |
| 2012-07-12 | 171,400 | 171,400 | 164,600 | 166,600 | 3,170 | 416.50 |
| 2012-07-11 | 162,100 | 172,300 | 161,500 | 171,400 | 3,321 | 428.50 |
| 2012-07-10 | 165,400 | 167,100 | 162,000 | 163,000 | 2,317 | 407.50 |
| 2012-07-09 | 169,000 | 170,400 | 165,200 | 165,700 | 2,237 | 414.25 |
| 2012-07-06 | 169,500 | 172,800 | 168,700 | 169,000 | 2,712 | 422.50 |
| 2012-07-05 | 173,800 | 173,800 | 169,100 | 169,900 | 2,828 | 424.75 |
| 2012-07-04 | 176,900 | 177,800 | 173,400 | 173,400 | 2,646 | 433.50 |
| 2012-07-03 | 174,200 | 179,000 | 172,500 | 176,700 | 2,651 | 441.75 |
| 2012-07-02 | 180,000 | 180,700 | 173,200 | 174,500 | 3,517 | 436.25 |
| 2012-06-29 | 172,500 | 180,900 | 170,800 | 177,600 | 3,431 | 444 |
| 2012-06-28 | 179,800 | 182,600 | 173,800 | 174,000 | 4,395 | 435 |
| 2012-06-27 | 185,200 | 185,800 | 177,500 | 178,300 | 3,234 | 445.75 |
| 2012-06-26 | 186,300 | 188,000 | 182,200 | 183,600 | 2,591 | 459 |
| 2012-06-25 | 188,600 | 189,900 | 186,300 | 188,800 | 3,162 | 472 |
| 2012-06-22 | 182,500 | 190,000 | 182,100 | 188,300 | 4,665 | 470.75 |
| 2012-06-21 | 179,000 | 186,400 | 177,800 | 185,700 | 5,469 | 464.25 |
| 2012-06-20 | 173,300 | 177,700 | 172,700 | 176,500 | 2,974 | 441.25 |
| 2012-06-19 | 169,400 | 171,800 | 167,200 | 170,300 | 2,065 | 425.75 |
| 2012-06-18 | 173,000 | 174,200 | 168,500 | 170,600 | 3,255 | 426.50 |
| 2012-06-15 | 163,200 | 168,500 | 162,000 | 166,300 | 4,300 | 415.75 |
| 2012-06-14 | 159,300 | 160,500 | 157,300 | 159,200 | 1,102 | 398 |
| 2012-06-13 | 161,300 | 162,100 | 157,300 | 157,700 | 1,393 | 394.25 |
| 2012-06-12 | 158,100 | 162,900 | 157,200 | 160,600 | 1,635 | 401.50 |
| 2012-06-11 | 160,100 | 164,400 | 157,000 | 162,000 | 2,169 | 405 |
| 2012-06-08 | 157,800 | 159,200 | 153,800 | 156,300 | 3,062 | 390.75 |
| 2012-06-07 | 161,900 | 163,500 | 155,700 | 158,900 | 4,041 | 397.25 |
| 2012-06-06 | 149,400 | 154,000 | 146,500 | 152,600 | 3,565 | 381.50 |
| 2012-06-05 | 150,000 | 151,900 | 141,300 | 144,700 | 5,853 | 361.75 |
| 2012-06-04 | 151,000 | 155,200 | 151,000 | 152,100 | 3,073 | 380.25 |
| 2012-06-01 | 155,500 | 159,200 | 154,000 | 156,900 | 3,445 | 392.25 |
| 2012-05-31 | 155,000 | 157,500 | 150,700 | 156,600 | 3,771 | 391.50 |
| 2012-05-30 | 160,800 | 160,800 | 155,700 | 157,300 | 2,508 | 393.25 |
| 2012-05-29 | 157,200 | 162,000 | 157,200 | 159,700 | 2,580 | 399.25 |
| 2012-05-28 | 166,500 | 167,400 | 158,600 | 161,000 | 2,539 | 402.50 |
| 2012-05-25 | 167,600 | 167,900 | 165,000 | 166,400 | 1,377 | 416 |
| 2012-05-24 | 167,600 | 170,500 | 163,800 | 167,600 | 2,055 | 419 |
| 2012-05-23 | 171,700 | 171,700 | 166,500 | 167,600 | 2,259 | 419 |
| 2012-05-22 | 170,500 | 172,900 | 169,200 | 170,000 | 3,468 | 425 |
| 2012-05-21 | 173,800 | 177,900 | 168,000 | 168,900 | 3,155 | 422.25 |
| 2012-05-18 | 176,900 | 178,900 | 174,000 | 176,000 | 3,031 | 440 |
| 2012-05-17 | 178,100 | 184,000 | 176,800 | 180,600 | 2,688 | 451.50 |
| 2012-05-16 | 170,000 | 182,000 | 169,400 | 180,000 | 4,917 | 450 |
| 2012-05-15 | 172,700 | 174,500 | 162,600 | 172,200 | 6,124 | 430.50 |
| 2012-05-14 | 183,000 | 185,400 | 175,800 | 176,500 | 3,000 | 441.25 |
| 2012-05-11 | 190,000 | 190,900 | 184,100 | 185,700 | 2,114 | 464.25 |
| 2012-05-10 | 182,800 | 189,800 | 181,500 | 189,800 | 3,697 | 474.50 |
| 2012-05-09 | 187,600 | 187,600 | 182,300 | 184,400 | 3,401 | 461 |
| 2012-05-08 | 191,800 | 191,900 | 188,300 | 189,400 | 4,336 | 473.50 |
| 2012-05-07 | 193,100 | 193,500 | 188,100 | 191,300 | 4,923 | 478.25 |
| 2012-05-02 | 198,000 | 201,400 | 191,700 | 197,100 | 8,463 | 492.75 |
| 2012-05-01 | 193,200 | 198,900 | 193,100 | 196,500 | 9,010 | 491.25 |
| 2012-04-27 | 185,000 | 195,000 | 185,000 | 192,200 | 10,865 | 480.50 |
| 2012-04-26 | 174,000 | 177,200 | 173,400 | 175,200 | 1,873 | 438 |
| 2012-04-25 | 175,400 | 176,500 | 172,800 | 174,700 | 1,649 | 436.75 |
| 2012-04-24 | 172,400 | 174,700 | 171,200 | 172,000 | 2,292 | 430 |
| 2012-04-23 | 179,300 | 182,200 | 173,800 | 174,400 | 3,486 | 436 |
| 2012-04-20 | 174,800 | 179,800 | 173,800 | 179,300 | 3,239 | 448.25 |
| 2012-04-19 | 175,100 | 177,200 | 174,200 | 174,800 | 1,744 | 437 |
| 2012-04-18 | 171,900 | 176,800 | 171,800 | 176,400 | 2,477 | 441 |
| 2012-04-17 | 170,200 | 173,600 | 169,600 | 170,200 | 2,397 | 425.50 |
| 2012-04-16 | 172,000 | 172,900 | 170,100 | 171,600 | 1,326 | 429 |
| 2012-04-13 | 176,500 | 177,400 | 173,000 | 173,600 | 1,792 | 434 |
| 2012-04-12 | 176,300 | 179,600 | 174,200 | 175,100 | 3,299 | 437.75 |
| 2012-04-11 | 167,800 | 173,100 | 166,900 | 172,200 | 2,840 | 430.50 |
| 2012-04-10 | 173,000 | 175,500 | 169,500 | 170,100 | 2,770 | 425.25 |
| 2012-04-09 | 173,100 | 175,600 | 169,000 | 174,100 | 2,397 | 435.25 |
| 2012-04-06 | 177,300 | 178,800 | 174,200 | 174,800 | 2,126 | 437 |
| 2012-04-05 | 174,800 | 177,800 | 173,100 | 177,600 | 2,774 | 444 |
| 2012-04-04 | 178,000 | 179,900 | 173,900 | 176,300 | 2,993 | 440.75 |
| 2012-04-03 | 177,000 | 180,400 | 175,300 | 176,900 | 3,407 | 442.25 |
| 2012-04-02 | 173,300 | 181,200 | 173,300 | 179,200 | 5,625 | 448 |
| 2012-03-30 | 172,700 | 173,500 | 171,000 | 173,300 | 3,143 | 433.25 |
| 2012-03-29 | 165,000 | 173,000 | 164,500 | 171,200 | 6,021 | 428 |
| 2012-03-28 | 160,400 | 162,600 | 160,000 | 162,400 | 2,584 | 406 |
| 2012-03-27 | 164,000 | 164,700 | 160,100 | 161,700 | 1,968 | 404.25 |
| 2012-03-26 | 164,200 | 164,800 | 159,200 | 160,100 | 2,769 | 400.25 |
| 2012-03-23 | 164,200 | 164,800 | 163,400 | 163,800 | 1,594 | 409.50 |
| 2012-03-22 | 162,200 | 166,600 | 162,200 | 165,900 | 2,605 | 414.75 |
| 2012-03-21 | 160,000 | 162,900 | 160,000 | 161,400 | 3,058 | 403.50 |
| 2012-03-19 | 154,500 | 159,400 | 154,500 | 159,100 | 1,665 | 397.75 |
| 2012-03-16 | 154,200 | 156,500 | 153,700 | 155,000 | 2,450 | 387.50 |
| 2012-03-15 | 156,700 | 158,000 | 154,200 | 154,800 | 2,291 | 387 |
| 2012-03-14 | 152,000 | 156,100 | 151,800 | 155,600 | 4,609 | 389 |
| 2012-03-13 | 150,900 | 151,900 | 150,500 | 150,800 | 2,130 | 377 |
| 2012-03-12 | 152,000 | 152,400 | 150,800 | 150,800 | 1,541 | 377 |
| 2012-03-09 | 150,100 | 152,000 | 150,000 | 150,900 | 2,983 | 377.25 |
| 2012-03-08 | 148,000 | 150,000 | 148,000 | 150,000 | 2,238 | 375 |
| 2012-03-07 | 143,600 | 147,600 | 143,600 | 147,600 | 1,640 | 369 |
| 2012-03-06 | 147,500 | 148,600 | 145,500 | 146,000 | 1,218 | 365 |
| 2012-03-05 | 143,800 | 147,900 | 143,500 | 147,000 | 2,251 | 367.50 |
| 2012-03-02 | 147,100 | 147,500 | 143,100 | 144,100 | 2,188 | 360.25 |
| 2012-03-01 | 148,400 | 149,400 | 145,600 | 147,000 | 1,771 | 367.50 |
| 2012-02-29 | 150,100 | 150,900 | 147,500 | 148,300 | 1,517 | 370.75 |
| 2012-02-28 | 148,100 | 150,600 | 146,100 | 150,100 | 2,274 | 375.25 |
| 2012-02-27 | 148,100 | 150,500 | 147,900 | 149,800 | 1,761 | 374.50 |
| 2012-02-24 | 148,200 | 149,100 | 147,400 | 148,200 | 1,051 | 370.50 |
| 2012-02-23 | 148,000 | 149,000 | 146,000 | 148,800 | 1,388 | 372 |
| 2012-02-22 | 144,000 | 148,100 | 144,000 | 148,000 | 1,716 | 370 |
| 2012-02-21 | 142,000 | 145,900 | 140,500 | 145,300 | 2,751 | 363.25 |
| 2012-02-20 | 149,000 | 149,000 | 143,300 | 144,000 | 2,431 | 360 |
| 2012-02-17 | 148,000 | 150,600 | 146,000 | 146,700 | 4,071 | 366.75 |
| 2012-02-16 | 142,500 | 148,700 | 142,400 | 146,300 | 4,232 | 365.75 |
| 2012-02-15 | 140,000 | 143,500 | 140,000 | 143,400 | 3,717 | 358.50 |
| 2012-02-14 | 138,500 | 141,000 | 137,000 | 140,500 | 2,851 | 351.25 |
| 2012-02-13 | 135,000 | 139,900 | 135,000 | 139,500 | 3,001 | 348.75 |
| 2012-02-10 | 136,500 | 136,500 | 134,600 | 135,700 | 1,525 | 339.25 |
| 2012-02-09 | 134,900 | 136,000 | 133,600 | 135,600 | 2,095 | 339 |
| 2012-02-08 | 132,500 | 133,900 | 131,800 | 133,600 | 1,476 | 334 |
| 2012-02-07 | 132,800 | 133,200 | 129,600 | 130,100 | 1,882 | 325.25 |
| 2012-02-06 | 129,900 | 133,500 | 129,500 | 133,200 | 3,545 | 333 |
| 2012-02-03 | 128,000 | 129,700 | 127,800 | 128,500 | 1,737 | 321.25 |
| 2012-02-02 | 128,000 | 129,200 | 127,000 | 128,900 | 2,177 | 322.25 |
| 2012-02-01 | 126,400 | 129,400 | 126,100 | 128,200 | 3,337 | 320.50 |
| 2012-01-31 | 125,800 | 131,500 | 124,000 | 128,400 | 7,510 | 321 |
| 2012-01-30 | 117,700 | 118,300 | 116,000 | 116,800 | 1,646 | 292 |
| 2012-01-27 | 115,100 | 115,600 | 114,200 | 115,300 | 1,152 | 288.25 |
| 2012-01-26 | 116,200 | 116,600 | 114,400 | 115,500 | 1,200 | 288.75 |
| 2012-01-25 | 112,500 | 116,400 | 112,500 | 115,800 | 1,817 | 289.50 |
| 2012-01-24 | 112,900 | 113,100 | 111,900 | 112,200 | 701 | 280.50 |
| 2012-01-23 | 111,500 | 113,400 | 110,500 | 112,700 | 1,850 | 281.75 |
| 2012-01-20 | 111,600 | 112,500 | 111,100 | 111,400 | 1,628 | 278.50 |
| 2012-01-19 | 110,700 | 112,400 | 110,700 | 111,700 | 715 | 279.25 |
| 2012-01-18 | 110,700 | 112,400 | 110,500 | 111,200 | 1,700 | 278 |
| 2012-01-17 | 112,400 | 112,500 | 110,500 | 110,600 | 2,735 | 276.50 |
| 2012-01-16 | 112,800 | 113,000 | 110,400 | 112,300 | 3,497 | 280.75 |
| 2012-01-13 | 116,500 | 118,000 | 112,700 | 114,200 | 2,396 | 285.50 |
| 2012-01-12 | 119,100 | 119,600 | 116,200 | 116,500 | 1,601 | 291.25 |
| 2012-01-11 | 118,000 | 119,900 | 118,000 | 119,200 | 948 | 298 |
| 2012-01-10 | 119,400 | 120,300 | 119,000 | 119,100 | 1,571 | 297.75 |
| 2012-01-06 | 119,600 | 119,600 | 118,300 | 119,300 | 1,111 | 298.25 |
| 2012-01-05 | 119,300 | 119,900 | 118,500 | 119,500 | 762 | 298.75 |
| 2012-01-04 | 120,200 | 121,400 | 119,700 | 119,700 | 2,043 | 299.25 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
