6869 シスメックス(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 | 3,910 | 3,970 | 3,855 | 3,965 | 314,800 | 660.83 |
| 2012-12-27 | 3,895 | 3,900 | 3,820 | 3,830 | 218,500 | 638.33 |
| 2012-12-26 | 3,855 | 3,870 | 3,830 | 3,855 | 123,000 | 642.50 |
| 2012-12-25 | 3,920 | 3,920 | 3,845 | 3,845 | 149,300 | 640.83 |
| 2012-12-21 | 3,835 | 3,915 | 3,835 | 3,890 | 359,600 | 648.33 |
| 2012-12-20 | 3,865 | 3,890 | 3,825 | 3,835 | 344,300 | 639.17 |
| 2012-12-19 | 3,780 | 3,880 | 3,770 | 3,880 | 393,300 | 646.67 |
| 2012-12-18 | 3,745 | 3,770 | 3,710 | 3,745 | 288,900 | 624.17 |
| 2012-12-17 | 3,700 | 3,740 | 3,690 | 3,725 | 234,000 | 620.83 |
| 2012-12-14 | 3,670 | 3,710 | 3,665 | 3,670 | 327,800 | 611.67 |
| 2012-12-13 | 3,730 | 3,730 | 3,645 | 3,675 | 431,900 | 612.50 |
| 2012-12-12 | 3,800 | 3,800 | 3,710 | 3,710 | 231,600 | 618.33 |
| 2012-12-11 | 3,815 | 3,815 | 3,765 | 3,775 | 154,600 | 629.17 |
| 2012-12-10 | 3,815 | 3,830 | 3,795 | 3,810 | 178,900 | 635 |
| 2012-12-07 | 3,765 | 3,795 | 3,745 | 3,755 | 257,400 | 625.83 |
| 2012-12-06 | 3,905 | 3,920 | 3,760 | 3,780 | 510,200 | 630 |
| 2012-12-05 | 3,815 | 3,910 | 3,800 | 3,885 | 363,300 | 647.50 |
| 2012-12-04 | 3,710 | 3,835 | 3,710 | 3,810 | 330,300 | 635 |
| 2012-12-03 | 3,775 | 3,790 | 3,715 | 3,730 | 232,200 | 621.67 |
| 2012-11-30 | 3,740 | 3,750 | 3,675 | 3,725 | 211,900 | 620.83 |
| 2012-11-29 | 3,700 | 3,735 | 3,700 | 3,715 | 186,100 | 619.17 |
| 2012-11-28 | 3,595 | 3,675 | 3,595 | 3,670 | 230,400 | 611.67 |
| 2012-11-27 | 3,580 | 3,655 | 3,580 | 3,625 | 380,100 | 604.17 |
| 2012-11-26 | 3,630 | 3,630 | 3,550 | 3,570 | 304,300 | 595 |
| 2012-11-22 | 3,655 | 3,655 | 3,565 | 3,575 | 300,800 | 595.83 |
| 2012-11-21 | 3,655 | 3,690 | 3,590 | 3,610 | 363,700 | 601.67 |
| 2012-11-20 | 3,625 | 3,635 | 3,595 | 3,610 | 273,000 | 601.67 |
| 2012-11-19 | 3,605 | 3,645 | 3,600 | 3,620 | 353,700 | 603.33 |
| 2012-11-16 | 3,600 | 3,600 | 3,520 | 3,535 | 374,500 | 589.17 |
| 2012-11-15 | 3,540 | 3,575 | 3,515 | 3,515 | 387,800 | 585.83 |
| 2012-11-14 | 3,515 | 3,550 | 3,505 | 3,540 | 266,100 | 590 |
| 2012-11-13 | 3,550 | 3,555 | 3,455 | 3,475 | 273,800 | 579.17 |
| 2012-11-12 | 3,455 | 3,510 | 3,450 | 3,480 | 253,000 | 580 |
| 2012-11-09 | 3,465 | 3,535 | 3,450 | 3,500 | 655,900 | 583.33 |
| 2012-11-08 | 3,405 | 3,450 | 3,325 | 3,440 | 740,500 | 573.33 |
| 2012-11-07 | 3,360 | 3,480 | 3,360 | 3,455 | 1,133,200 | 575.83 |
| 2012-11-06 | 3,765 | 3,765 | 3,695 | 3,710 | 165,700 | 618.33 |
| 2012-11-05 | 3,790 | 3,790 | 3,705 | 3,725 | 203,900 | 620.83 |
| 2012-11-02 | 3,750 | 3,820 | 3,740 | 3,785 | 263,300 | 630.83 |
| 2012-11-01 | 3,760 | 3,760 | 3,700 | 3,705 | 189,400 | 617.50 |
| 2012-10-31 | 3,765 | 3,790 | 3,745 | 3,755 | 144,200 | 625.83 |
| 2012-10-30 | 3,765 | 3,820 | 3,765 | 3,765 | 197,200 | 627.50 |
| 2012-10-29 | 3,790 | 3,810 | 3,765 | 3,765 | 98,300 | 627.50 |
| 2012-10-26 | 3,795 | 3,800 | 3,770 | 3,785 | 151,800 | 630.83 |
| 2012-10-25 | 3,725 | 3,795 | 3,705 | 3,790 | 173,500 | 631.67 |
| 2012-10-24 | 3,695 | 3,740 | 3,695 | 3,710 | 121,200 | 618.33 |
| 2012-10-23 | 3,755 | 3,755 | 3,720 | 3,735 | 133,300 | 622.50 |
| 2012-10-22 | 3,655 | 3,750 | 3,650 | 3,750 | 186,400 | 625 |
| 2012-10-19 | 3,715 | 3,725 | 3,680 | 3,705 | 151,600 | 617.50 |
| 2012-10-18 | 3,740 | 3,745 | 3,700 | 3,740 | 159,200 | 623.33 |
| 2012-10-17 | 3,620 | 3,730 | 3,620 | 3,695 | 205,000 | 615.83 |
| 2012-10-16 | 3,615 | 3,660 | 3,605 | 3,640 | 260,200 | 606.67 |
| 2012-10-15 | 3,615 | 3,645 | 3,600 | 3,605 | 203,500 | 600.83 |
| 2012-10-12 | 3,670 | 3,725 | 3,610 | 3,610 | 342,800 | 601.67 |
| 2012-10-11 | 3,675 | 3,685 | 3,650 | 3,680 | 415,700 | 613.33 |
| 2012-10-10 | 3,805 | 3,835 | 3,695 | 3,725 | 486,700 | 620.83 |
| 2012-10-09 | 3,705 | 3,760 | 3,700 | 3,740 | 257,100 | 623.33 |
| 2012-10-05 | 3,770 | 3,770 | 3,710 | 3,710 | 157,900 | 618.33 |
| 2012-10-04 | 3,720 | 3,745 | 3,695 | 3,740 | 110,800 | 623.33 |
| 2012-10-03 | 3,750 | 3,790 | 3,700 | 3,705 | 163,700 | 617.50 |
| 2012-10-02 | 3,740 | 3,760 | 3,670 | 3,700 | 120,100 | 616.67 |
| 2012-10-01 | 3,750 | 3,755 | 3,655 | 3,705 | 205,700 | 617.50 |
| 2012-09-28 | 3,790 | 3,790 | 3,710 | 3,755 | 320,600 | 625.83 |
| 2012-09-27 | 3,645 | 3,740 | 3,640 | 3,740 | 159,200 | 623.33 |
| 2012-09-26 | 3,670 | 3,715 | 3,650 | 3,685 | 243,500 | 614.17 |
| 2012-09-25 | 3,795 | 3,795 | 3,705 | 3,735 | 181,400 | 622.50 |
| 2012-09-24 | 3,680 | 3,755 | 3,680 | 3,735 | 175,400 | 622.50 |
| 2012-09-21 | 3,725 | 3,765 | 3,705 | 3,720 | 253,900 | 620 |
| 2012-09-20 | 3,675 | 3,705 | 3,645 | 3,655 | 147,700 | 609.17 |
| 2012-09-19 | 3,650 | 3,695 | 3,645 | 3,690 | 200,600 | 615 |
| 2012-09-18 | 3,745 | 3,755 | 3,640 | 3,645 | 306,900 | 607.50 |
| 2012-09-14 | 3,795 | 3,795 | 3,725 | 3,740 | 331,800 | 623.33 |
| 2012-09-13 | 3,720 | 3,790 | 3,710 | 3,790 | 271,200 | 631.67 |
| 2012-09-12 | 3,585 | 3,720 | 3,585 | 3,720 | 247,400 | 620 |
| 2012-09-11 | 3,505 | 3,570 | 3,490 | 3,570 | 98,800 | 595 |
| 2012-09-10 | 3,560 | 3,565 | 3,530 | 3,545 | 147,600 | 590.83 |
| 2012-09-07 | 3,515 | 3,580 | 3,510 | 3,580 | 294,700 | 596.67 |
| 2012-09-06 | 3,455 | 3,465 | 3,410 | 3,435 | 483,900 | 572.50 |
| 2012-09-05 | 3,500 | 3,515 | 3,460 | 3,495 | 321,300 | 582.50 |
| 2012-09-04 | 3,570 | 3,580 | 3,505 | 3,525 | 250,000 | 587.50 |
| 2012-09-03 | 3,610 | 3,650 | 3,605 | 3,615 | 139,300 | 602.50 |
| 2012-08-31 | 3,635 | 3,635 | 3,585 | 3,590 | 251,000 | 598.33 |
| 2012-08-30 | 3,660 | 3,675 | 3,630 | 3,640 | 195,800 | 606.67 |
| 2012-08-29 | 3,700 | 3,735 | 3,655 | 3,700 | 225,800 | 616.67 |
| 2012-08-28 | 3,740 | 3,780 | 3,705 | 3,710 | 338,500 | 618.33 |
| 2012-08-27 | 3,685 | 3,725 | 3,620 | 3,695 | 333,400 | 615.83 |
| 2012-08-24 | 3,590 | 3,590 | 3,525 | 3,545 | 116,700 | 590.83 |
| 2012-08-23 | 3,580 | 3,590 | 3,560 | 3,585 | 101,100 | 597.50 |
| 2012-08-22 | 3,550 | 3,585 | 3,540 | 3,580 | 134,800 | 596.67 |
| 2012-08-21 | 3,560 | 3,560 | 3,525 | 3,525 | 104,700 | 587.50 |
| 2012-08-20 | 3,565 | 3,570 | 3,530 | 3,540 | 98,400 | 590 |
| 2012-08-17 | 3,525 | 3,560 | 3,520 | 3,560 | 174,200 | 593.33 |
| 2012-08-16 | 3,490 | 3,520 | 3,485 | 3,515 | 113,500 | 585.83 |
| 2012-08-15 | 3,470 | 3,490 | 3,440 | 3,490 | 180,500 | 581.67 |
| 2012-08-14 | 3,480 | 3,505 | 3,455 | 3,465 | 280,300 | 577.50 |
| 2012-08-13 | 3,480 | 3,490 | 3,465 | 3,470 | 190,600 | 578.33 |
| 2012-08-10 | 3,545 | 3,555 | 3,485 | 3,500 | 354,400 | 583.33 |
| 2012-08-09 | 3,570 | 3,580 | 3,520 | 3,545 | 285,200 | 590.83 |
| 2012-08-08 | 3,580 | 3,600 | 3,535 | 3,555 | 324,200 | 592.50 |
| 2012-08-07 | 3,535 | 3,545 | 3,500 | 3,510 | 212,600 | 585 |
| 2012-08-06 | 3,505 | 3,585 | 3,500 | 3,530 | 468,700 | 588.33 |
| 2012-08-03 | 3,485 | 3,510 | 3,445 | 3,475 | 663,400 | 579.17 |
| 2012-08-02 | 3,420 | 3,420 | 3,355 | 3,375 | 465,500 | 562.50 |
| 2012-08-01 | 3,425 | 3,430 | 3,365 | 3,385 | 482,600 | 564.17 |
| 2012-07-31 | 3,410 | 3,440 | 3,410 | 3,425 | 434,000 | 570.83 |
| 2012-07-30 | 3,370 | 3,390 | 3,360 | 3,380 | 354,700 | 563.33 |
| 2012-07-27 | 3,325 | 3,330 | 3,300 | 3,320 | 289,100 | 553.33 |
| 2012-07-26 | 3,280 | 3,295 | 3,245 | 3,285 | 328,000 | 547.50 |
| 2012-07-25 | 3,275 | 3,280 | 3,245 | 3,275 | 372,300 | 545.83 |
| 2012-07-24 | 3,270 | 3,270 | 3,235 | 3,270 | 416,900 | 545 |
| 2012-07-23 | 3,285 | 3,305 | 3,270 | 3,270 | 285,400 | 545 |
| 2012-07-20 | 3,285 | 3,300 | 3,280 | 3,285 | 203,100 | 547.50 |
| 2012-07-19 | 3,260 | 3,310 | 3,245 | 3,305 | 367,800 | 550.83 |
| 2012-07-18 | 3,190 | 3,230 | 3,175 | 3,190 | 240,600 | 531.67 |
| 2012-07-17 | 3,145 | 3,165 | 3,140 | 3,150 | 150,900 | 525 |
| 2012-07-13 | 3,130 | 3,170 | 3,115 | 3,125 | 199,100 | 520.83 |
| 2012-07-12 | 3,160 | 3,165 | 3,120 | 3,130 | 148,400 | 521.67 |
| 2012-07-11 | 3,150 | 3,165 | 3,120 | 3,145 | 175,100 | 524.17 |
| 2012-07-10 | 3,150 | 3,175 | 3,105 | 3,130 | 289,500 | 521.67 |
| 2012-07-09 | 3,140 | 3,180 | 3,120 | 3,155 | 108,300 | 525.83 |
| 2012-07-06 | 3,190 | 3,200 | 3,140 | 3,160 | 278,900 | 526.67 |
| 2012-07-05 | 3,235 | 3,245 | 3,210 | 3,220 | 144,800 | 536.67 |
| 2012-07-04 | 3,240 | 3,280 | 3,230 | 3,255 | 190,900 | 542.50 |
| 2012-07-03 | 3,180 | 3,225 | 3,175 | 3,225 | 228,700 | 537.50 |
| 2012-07-02 | 3,195 | 3,195 | 3,150 | 3,175 | 224,500 | 529.17 |
| 2012-06-29 | 3,070 | 3,145 | 3,060 | 3,140 | 319,000 | 523.33 |
| 2012-06-28 | 3,055 | 3,090 | 3,040 | 3,060 | 294,100 | 510 |
| 2012-06-27 | 3,010 | 3,025 | 2,995 | 3,025 | 300,500 | 504.17 |
| 2012-06-26 | 2,987 | 3,010 | 2,976 | 3,000 | 389,600 | 500 |
| 2012-06-25 | 3,005 | 3,020 | 2,971 | 2,982 | 255,000 | 497 |
| 2012-06-22 | 2,955 | 3,005 | 2,955 | 2,980 | 384,700 | 496.67 |
| 2012-06-21 | 3,020 | 3,055 | 3,010 | 3,025 | 394,100 | 504.17 |
| 2012-06-20 | 2,947 | 2,997 | 2,939 | 2,980 | 454,800 | 496.67 |
| 2012-06-19 | 2,926 | 2,975 | 2,900 | 2,929 | 554,800 | 488.17 |
| 2012-06-18 | 3,000 | 3,025 | 2,968 | 2,972 | 235,600 | 495.33 |
| 2012-06-15 | 3,005 | 3,005 | 2,970 | 2,977 | 196,300 | 496.17 |
| 2012-06-14 | 2,997 | 3,015 | 2,969 | 2,982 | 168,100 | 497 |
| 2012-06-13 | 3,005 | 3,025 | 2,977 | 2,996 | 307,700 | 499.33 |
| 2012-06-12 | 3,005 | 3,015 | 2,962 | 2,998 | 323,400 | 499.67 |
| 2012-06-11 | 3,030 | 3,045 | 3,010 | 3,030 | 250,800 | 505 |
| 2012-06-08 | 3,060 | 3,060 | 2,989 | 3,010 | 442,100 | 501.67 |
| 2012-06-07 | 3,030 | 3,055 | 3,015 | 3,055 | 588,200 | 509.17 |
| 2012-06-06 | 3,025 | 3,070 | 2,982 | 2,995 | 968,700 | 499.17 |
| 2012-06-05 | 3,085 | 3,100 | 3,060 | 3,075 | 470,300 | 512.50 |
| 2012-06-04 | 3,125 | 3,155 | 3,080 | 3,085 | 487,300 | 514.17 |
| 2012-06-01 | 3,225 | 3,225 | 3,155 | 3,175 | 464,900 | 529.17 |
| 2012-05-31 | 3,190 | 3,220 | 3,185 | 3,220 | 519,400 | 536.67 |
| 2012-05-30 | 3,205 | 3,215 | 3,165 | 3,215 | 373,800 | 535.83 |
| 2012-05-29 | 3,165 | 3,195 | 3,140 | 3,195 | 314,700 | 532.50 |
| 2012-05-28 | 3,175 | 3,210 | 3,145 | 3,195 | 404,600 | 532.50 |
| 2012-05-25 | 3,165 | 3,200 | 3,105 | 3,170 | 1,164,500 | 528.33 |
| 2012-05-24 | 2,967 | 2,989 | 2,956 | 2,975 | 297,800 | 495.83 |
| 2012-05-23 | 2,989 | 2,999 | 2,957 | 2,987 | 505,400 | 497.83 |
| 2012-05-22 | 3,035 | 3,040 | 2,964 | 2,990 | 708,100 | 498.33 |
| 2012-05-21 | 2,985 | 3,045 | 2,985 | 3,015 | 169,900 | 502.50 |
| 2012-05-18 | 2,980 | 3,045 | 2,962 | 3,020 | 298,700 | 503.33 |
| 2012-05-17 | 3,045 | 3,055 | 2,985 | 3,025 | 294,400 | 504.17 |
| 2012-05-16 | 3,035 | 3,065 | 3,005 | 3,045 | 410,400 | 507.50 |
| 2012-05-15 | 2,998 | 3,045 | 2,991 | 3,030 | 255,000 | 505 |
| 2012-05-14 | 3,070 | 3,095 | 3,040 | 3,050 | 351,600 | 508.33 |
| 2012-05-11 | 3,155 | 3,160 | 3,100 | 3,125 | 290,900 | 520.83 |
| 2012-05-10 | 3,150 | 3,155 | 3,070 | 3,150 | 312,500 | 525 |
| 2012-05-09 | 3,155 | 3,190 | 3,120 | 3,130 | 364,600 | 521.67 |
| 2012-05-08 | 3,235 | 3,235 | 3,185 | 3,195 | 144,600 | 532.50 |
| 2012-05-07 | 3,165 | 3,220 | 3,155 | 3,210 | 208,800 | 535 |
| 2012-05-02 | 3,270 | 3,275 | 3,190 | 3,235 | 352,000 | 539.17 |
| 2012-05-01 | 3,265 | 3,320 | 3,250 | 3,285 | 473,000 | 547.50 |
| 2012-04-27 | 3,215 | 3,255 | 3,170 | 3,230 | 388,300 | 538.33 |
| 2012-04-26 | 3,195 | 3,225 | 3,145 | 3,200 | 336,900 | 533.33 |
| 2012-04-25 | 3,170 | 3,200 | 3,160 | 3,180 | 343,900 | 530 |
| 2012-04-24 | 3,080 | 3,140 | 3,080 | 3,125 | 169,600 | 520.83 |
| 2012-04-23 | 3,135 | 3,160 | 3,095 | 3,115 | 230,400 | 519.17 |
| 2012-04-20 | 3,095 | 3,145 | 3,095 | 3,115 | 213,000 | 519.17 |
| 2012-04-19 | 3,150 | 3,150 | 3,090 | 3,090 | 281,400 | 515 |
| 2012-04-18 | 3,160 | 3,185 | 3,145 | 3,160 | 247,300 | 526.67 |
| 2012-04-17 | 3,105 | 3,130 | 3,070 | 3,120 | 328,100 | 520 |
| 2012-04-16 | 3,070 | 3,180 | 3,070 | 3,160 | 458,900 | 526.67 |
| 2012-04-13 | 3,115 | 3,145 | 3,095 | 3,125 | 418,900 | 520.83 |
| 2012-04-12 | 3,140 | 3,140 | 3,080 | 3,105 | 534,900 | 517.50 |
| 2012-04-11 | 3,150 | 3,210 | 3,150 | 3,195 | 338,200 | 532.50 |
| 2012-04-10 | 3,150 | 3,185 | 3,130 | 3,175 | 298,900 | 529.17 |
| 2012-04-09 | 3,100 | 3,160 | 3,100 | 3,130 | 331,000 | 521.67 |
| 2012-04-06 | 3,170 | 3,180 | 3,085 | 3,160 | 587,000 | 526.67 |
| 2012-04-05 | 3,210 | 3,245 | 3,195 | 3,240 | 457,700 | 540 |
| 2012-04-04 | 3,300 | 3,340 | 3,255 | 3,270 | 465,900 | 545 |
| 2012-04-03 | 3,300 | 3,315 | 3,245 | 3,280 | 382,000 | 546.67 |
| 2012-04-02 | 3,320 | 3,325 | 3,270 | 3,300 | 296,900 | 550 |
| 2012-03-30 | 3,330 | 3,340 | 3,285 | 3,340 | 482,400 | 556.67 |
| 2012-03-29 | 3,330 | 3,340 | 3,310 | 3,335 | 265,700 | 555.83 |
| 2012-03-28 | 3,325 | 3,335 | 3,275 | 3,315 | 376,200 | 552.50 |
| 2012-03-27 | 3,235 | 3,315 | 3,225 | 3,315 | 415,100 | 552.50 |
| 2012-03-26 | 3,215 | 3,275 | 3,195 | 3,215 | 298,500 | 535.83 |
| 2012-03-23 | 3,175 | 3,215 | 3,150 | 3,210 | 291,600 | 535 |
| 2012-03-22 | 3,165 | 3,190 | 3,160 | 3,180 | 340,300 | 530 |
| 2012-03-21 | 3,070 | 3,170 | 3,070 | 3,160 | 494,200 | 526.67 |
| 2012-03-19 | 3,100 | 3,105 | 3,080 | 3,100 | 307,200 | 516.67 |
| 2012-03-16 | 3,095 | 3,125 | 3,080 | 3,095 | 202,700 | 515.83 |
| 2012-03-15 | 3,070 | 3,110 | 3,065 | 3,095 | 287,000 | 515.83 |
| 2012-03-14 | 3,075 | 3,085 | 3,045 | 3,045 | 277,400 | 507.50 |
| 2012-03-13 | 3,010 | 3,030 | 2,999 | 3,005 | 373,700 | 500.83 |
| 2012-03-12 | 3,040 | 3,040 | 3,010 | 3,035 | 311,700 | 505.83 |
| 2012-03-09 | 3,025 | 3,080 | 3,015 | 3,045 | 597,000 | 507.50 |
| 2012-03-08 | 2,964 | 3,005 | 2,959 | 2,987 | 310,000 | 497.83 |
| 2012-03-07 | 2,892 | 2,923 | 2,879 | 2,923 | 305,100 | 487.17 |
| 2012-03-06 | 2,919 | 2,948 | 2,907 | 2,923 | 381,900 | 487.17 |
| 2012-03-05 | 2,907 | 2,929 | 2,904 | 2,918 | 350,800 | 486.33 |
| 2012-03-02 | 2,960 | 2,963 | 2,932 | 2,942 | 459,200 | 490.33 |
| 2012-03-01 | 2,942 | 2,948 | 2,913 | 2,944 | 485,700 | 490.67 |
| 2012-02-29 | 2,933 | 2,960 | 2,918 | 2,924 | 433,200 | 487.33 |
| 2012-02-28 | 2,864 | 2,905 | 2,821 | 2,899 | 407,100 | 483.17 |
| 2012-02-27 | 2,881 | 2,904 | 2,841 | 2,873 | 254,900 | 478.83 |
| 2012-02-24 | 2,861 | 2,889 | 2,824 | 2,866 | 275,700 | 477.67 |
| 2012-02-23 | 2,887 | 2,898 | 2,864 | 2,869 | 417,700 | 478.17 |
| 2012-02-22 | 2,860 | 2,888 | 2,852 | 2,886 | 375,900 | 481 |
| 2012-02-21 | 2,850 | 2,867 | 2,831 | 2,859 | 365,200 | 476.50 |
| 2012-02-20 | 2,850 | 2,852 | 2,825 | 2,848 | 357,400 | 474.67 |
| 2012-02-17 | 2,813 | 2,855 | 2,804 | 2,824 | 643,600 | 470.67 |
| 2012-02-16 | 2,730 | 2,766 | 2,703 | 2,766 | 563,700 | 461 |
| 2012-02-15 | 2,700 | 2,736 | 2,685 | 2,736 | 536,200 | 456 |
| 2012-02-14 | 2,684 | 2,700 | 2,678 | 2,691 | 368,800 | 448.50 |
| 2012-02-13 | 2,650 | 2,672 | 2,650 | 2,670 | 202,400 | 445 |
| 2012-02-10 | 2,669 | 2,678 | 2,657 | 2,670 | 286,800 | 445 |
| 2012-02-09 | 2,651 | 2,666 | 2,650 | 2,664 | 457,600 | 444 |
| 2012-02-08 | 2,630 | 2,670 | 2,618 | 2,652 | 500,100 | 442 |
| 2012-02-07 | 2,610 | 2,644 | 2,602 | 2,614 | 547,600 | 435.67 |
| 2012-02-06 | 2,585 | 2,634 | 2,552 | 2,603 | 614,800 | 433.83 |
| 2012-02-03 | 2,485 | 2,504 | 2,476 | 2,489 | 285,300 | 414.83 |
| 2012-02-02 | 2,517 | 2,530 | 2,507 | 2,523 | 226,900 | 420.50 |
| 2012-02-01 | 2,528 | 2,545 | 2,506 | 2,516 | 175,300 | 419.33 |
| 2012-01-31 | 2,479 | 2,523 | 2,463 | 2,516 | 350,900 | 419.33 |
| 2012-01-30 | 2,450 | 2,478 | 2,440 | 2,453 | 350,900 | 408.83 |
| 2012-01-27 | 2,487 | 2,517 | 2,473 | 2,496 | 211,200 | 416 |
| 2012-01-26 | 2,507 | 2,522 | 2,459 | 2,495 | 306,600 | 415.83 |
| 2012-01-25 | 2,484 | 2,518 | 2,452 | 2,499 | 641,300 | 416.50 |
| 2012-01-24 | 2,432 | 2,438 | 2,402 | 2,413 | 441,300 | 402.17 |
| 2012-01-23 | 2,511 | 2,511 | 2,449 | 2,459 | 230,200 | 409.83 |
| 2012-01-20 | 2,515 | 2,540 | 2,487 | 2,510 | 356,100 | 418.33 |
| 2012-01-19 | 2,438 | 2,480 | 2,428 | 2,470 | 518,500 | 411.67 |
| 2012-01-18 | 2,454 | 2,475 | 2,416 | 2,418 | 392,600 | 403 |
| 2012-01-17 | 2,427 | 2,464 | 2,408 | 2,428 | 243,500 | 404.67 |
| 2012-01-16 | 2,405 | 2,435 | 2,387 | 2,423 | 232,500 | 403.83 |
| 2012-01-13 | 2,461 | 2,485 | 2,418 | 2,426 | 435,100 | 404.33 |
| 2012-01-12 | 2,469 | 2,478 | 2,445 | 2,450 | 252,300 | 408.33 |
| 2012-01-11 | 2,458 | 2,476 | 2,450 | 2,474 | 334,100 | 412.33 |
| 2012-01-10 | 2,459 | 2,503 | 2,453 | 2,458 | 319,700 | 409.67 |
| 2012-01-06 | 2,522 | 2,522 | 2,450 | 2,458 | 257,000 | 409.67 |
| 2012-01-05 | 2,550 | 2,553 | 2,513 | 2,514 | 183,700 | 419 |
| 2012-01-04 | 2,578 | 2,589 | 2,562 | 2,565 | 222,600 | 427.50 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
