7581 (株)サイゼリヤ 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 | 1,186 | 1,187 | 1,177 | 1,185 | 115,900 | 1,185 |
| 2012-12-27 | 1,175 | 1,187 | 1,175 | 1,187 | 157,300 | 1,187 |
| 2012-12-26 | 1,177 | 1,179 | 1,171 | 1,178 | 88,500 | 1,178 |
| 2012-12-25 | 1,192 | 1,192 | 1,170 | 1,177 | 162,100 | 1,177 |
| 2012-12-21 | 1,178 | 1,188 | 1,176 | 1,179 | 149,600 | 1,179 |
| 2012-12-20 | 1,166 | 1,179 | 1,165 | 1,177 | 153,100 | 1,177 |
| 2012-12-19 | 1,170 | 1,171 | 1,163 | 1,169 | 140,200 | 1,169 |
| 2012-12-18 | 1,168 | 1,174 | 1,160 | 1,172 | 114,200 | 1,172 |
| 2012-12-17 | 1,178 | 1,178 | 1,164 | 1,168 | 180,300 | 1,168 |
| 2012-12-14 | 1,176 | 1,180 | 1,173 | 1,178 | 126,800 | 1,178 |
| 2012-12-13 | 1,187 | 1,187 | 1,179 | 1,180 | 86,300 | 1,180 |
| 2012-12-12 | 1,188 | 1,189 | 1,178 | 1,183 | 89,700 | 1,183 |
| 2012-12-11 | 1,187 | 1,189 | 1,184 | 1,187 | 83,900 | 1,187 |
| 2012-12-10 | 1,180 | 1,187 | 1,177 | 1,187 | 119,600 | 1,187 |
| 2012-12-07 | 1,169 | 1,180 | 1,169 | 1,177 | 112,200 | 1,177 |
| 2012-12-06 | 1,164 | 1,170 | 1,163 | 1,168 | 99,800 | 1,168 |
| 2012-12-05 | 1,165 | 1,166 | 1,157 | 1,159 | 147,900 | 1,159 |
| 2012-12-04 | 1,160 | 1,172 | 1,160 | 1,170 | 93,800 | 1,170 |
| 2012-12-03 | 1,158 | 1,161 | 1,155 | 1,160 | 89,600 | 1,160 |
| 2012-11-30 | 1,154 | 1,158 | 1,152 | 1,157 | 86,500 | 1,157 |
| 2012-11-29 | 1,149 | 1,154 | 1,146 | 1,152 | 75,900 | 1,152 |
| 2012-11-28 | 1,152 | 1,154 | 1,148 | 1,151 | 65,400 | 1,151 |
| 2012-11-27 | 1,140 | 1,154 | 1,138 | 1,153 | 177,400 | 1,153 |
| 2012-11-26 | 1,155 | 1,160 | 1,153 | 1,160 | 86,100 | 1,160 |
| 2012-11-22 | 1,154 | 1,157 | 1,145 | 1,145 | 97,100 | 1,145 |
| 2012-11-21 | 1,155 | 1,158 | 1,150 | 1,154 | 78,900 | 1,154 |
| 2012-11-20 | 1,150 | 1,158 | 1,150 | 1,155 | 104,500 | 1,155 |
| 2012-11-19 | 1,143 | 1,148 | 1,141 | 1,148 | 77,600 | 1,148 |
| 2012-11-16 | 1,138 | 1,139 | 1,133 | 1,138 | 102,200 | 1,138 |
| 2012-11-15 | 1,145 | 1,148 | 1,134 | 1,138 | 101,300 | 1,138 |
| 2012-11-14 | 1,132 | 1,144 | 1,129 | 1,144 | 93,200 | 1,144 |
| 2012-11-13 | 1,125 | 1,133 | 1,125 | 1,132 | 76,300 | 1,132 |
| 2012-11-12 | 1,125 | 1,131 | 1,125 | 1,125 | 59,600 | 1,125 |
| 2012-11-09 | 1,128 | 1,132 | 1,123 | 1,125 | 112,200 | 1,125 |
| 2012-11-08 | 1,145 | 1,146 | 1,130 | 1,134 | 119,500 | 1,134 |
| 2012-11-07 | 1,155 | 1,155 | 1,140 | 1,147 | 121,300 | 1,147 |
| 2012-11-06 | 1,143 | 1,156 | 1,142 | 1,150 | 210,000 | 1,150 |
| 2012-11-05 | 1,137 | 1,141 | 1,130 | 1,138 | 118,400 | 1,138 |
| 2012-11-02 | 1,127 | 1,133 | 1,125 | 1,133 | 99,800 | 1,133 |
| 2012-11-01 | 1,125 | 1,126 | 1,121 | 1,123 | 69,500 | 1,123 |
| 2012-10-31 | 1,123 | 1,128 | 1,122 | 1,122 | 127,700 | 1,122 |
| 2012-10-30 | 1,134 | 1,136 | 1,123 | 1,123 | 152,400 | 1,123 |
| 2012-10-29 | 1,135 | 1,143 | 1,134 | 1,137 | 96,500 | 1,137 |
| 2012-10-26 | 1,139 | 1,141 | 1,136 | 1,136 | 101,700 | 1,136 |
| 2012-10-25 | 1,130 | 1,138 | 1,129 | 1,134 | 102,700 | 1,134 |
| 2012-10-24 | 1,129 | 1,138 | 1,129 | 1,133 | 112,900 | 1,133 |
| 2012-10-23 | 1,139 | 1,144 | 1,125 | 1,131 | 236,000 | 1,131 |
| 2012-10-22 | 1,130 | 1,143 | 1,126 | 1,139 | 190,200 | 1,139 |
| 2012-10-19 | 1,145 | 1,146 | 1,130 | 1,132 | 236,900 | 1,132 |
| 2012-10-18 | 1,149 | 1,151 | 1,145 | 1,150 | 83,500 | 1,150 |
| 2012-10-17 | 1,146 | 1,150 | 1,142 | 1,147 | 118,200 | 1,147 |
| 2012-10-16 | 1,140 | 1,152 | 1,139 | 1,139 | 142,800 | 1,139 |
| 2012-10-15 | 1,123 | 1,143 | 1,120 | 1,140 | 191,000 | 1,140 |
| 2012-10-12 | 1,115 | 1,121 | 1,112 | 1,116 | 168,100 | 1,116 |
| 2012-10-11 | 1,127 | 1,132 | 1,112 | 1,114 | 233,000 | 1,114 |
| 2012-10-10 | 1,136 | 1,138 | 1,123 | 1,123 | 185,000 | 1,123 |
| 2012-10-09 | 1,141 | 1,144 | 1,137 | 1,138 | 100,900 | 1,138 |
| 2012-10-05 | 1,145 | 1,145 | 1,138 | 1,142 | 71,700 | 1,142 |
| 2012-10-04 | 1,145 | 1,145 | 1,135 | 1,142 | 119,900 | 1,142 |
| 2012-10-03 | 1,153 | 1,154 | 1,144 | 1,145 | 124,000 | 1,145 |
| 2012-10-02 | 1,165 | 1,167 | 1,152 | 1,152 | 155,100 | 1,152 |
| 2012-10-01 | 1,171 | 1,174 | 1,162 | 1,166 | 102,500 | 1,166 |
| 2012-09-28 | 1,180 | 1,183 | 1,171 | 1,174 | 76,100 | 1,174 |
| 2012-09-27 | 1,183 | 1,188 | 1,174 | 1,180 | 127,700 | 1,180 |
| 2012-09-26 | 1,180 | 1,194 | 1,179 | 1,194 | 118,500 | 1,194 |
| 2012-09-25 | 1,176 | 1,179 | 1,170 | 1,179 | 112,300 | 1,179 |
| 2012-09-24 | 1,175 | 1,183 | 1,170 | 1,177 | 121,200 | 1,177 |
| 2012-09-21 | 1,161 | 1,168 | 1,161 | 1,165 | 182,900 | 1,165 |
| 2012-09-20 | 1,170 | 1,174 | 1,161 | 1,162 | 158,000 | 1,162 |
| 2012-09-19 | 1,172 | 1,176 | 1,169 | 1,171 | 126,500 | 1,171 |
| 2012-09-18 | 1,184 | 1,185 | 1,170 | 1,172 | 154,700 | 1,172 |
| 2012-09-14 | 1,193 | 1,195 | 1,182 | 1,183 | 105,200 | 1,183 |
| 2012-09-13 | 1,198 | 1,198 | 1,190 | 1,191 | 42,700 | 1,191 |
| 2012-09-12 | 1,204 | 1,204 | 1,193 | 1,200 | 61,400 | 1,200 |
| 2012-09-11 | 1,179 | 1,199 | 1,178 | 1,199 | 136,200 | 1,199 |
| 2012-09-10 | 1,180 | 1,183 | 1,175 | 1,177 | 55,600 | 1,177 |
| 2012-09-07 | 1,181 | 1,183 | 1,175 | 1,179 | 80,200 | 1,179 |
| 2012-09-06 | 1,178 | 1,178 | 1,169 | 1,169 | 76,700 | 1,169 |
| 2012-09-05 | 1,185 | 1,185 | 1,177 | 1,178 | 69,100 | 1,178 |
| 2012-09-04 | 1,196 | 1,198 | 1,186 | 1,189 | 88,100 | 1,189 |
| 2012-09-03 | 1,195 | 1,205 | 1,195 | 1,200 | 98,400 | 1,200 |
| 2012-08-31 | 1,200 | 1,210 | 1,199 | 1,201 | 93,800 | 1,201 |
| 2012-08-30 | 1,205 | 1,213 | 1,201 | 1,206 | 112,400 | 1,206 |
| 2012-08-29 | 1,190 | 1,224 | 1,188 | 1,217 | 674,700 | 1,217 |
| 2012-08-28 | 1,236 | 1,236 | 1,231 | 1,235 | 1,028,200 | 1,235 |
| 2012-08-27 | 1,236 | 1,240 | 1,236 | 1,236 | 209,400 | 1,236 |
| 2012-08-24 | 1,240 | 1,241 | 1,238 | 1,239 | 125,200 | 1,239 |
| 2012-08-23 | 1,241 | 1,242 | 1,238 | 1,242 | 99,300 | 1,242 |
| 2012-08-22 | 1,243 | 1,244 | 1,237 | 1,239 | 121,000 | 1,239 |
| 2012-08-21 | 1,239 | 1,243 | 1,238 | 1,243 | 99,400 | 1,243 |
| 2012-08-20 | 1,234 | 1,238 | 1,234 | 1,236 | 102,400 | 1,236 |
| 2012-08-17 | 1,233 | 1,237 | 1,230 | 1,235 | 95,900 | 1,235 |
| 2012-08-16 | 1,234 | 1,234 | 1,228 | 1,232 | 96,400 | 1,232 |
| 2012-08-15 | 1,236 | 1,236 | 1,231 | 1,235 | 87,200 | 1,235 |
| 2012-08-14 | 1,226 | 1,234 | 1,224 | 1,233 | 138,000 | 1,233 |
| 2012-08-13 | 1,218 | 1,228 | 1,218 | 1,227 | 94,400 | 1,227 |
| 2012-08-10 | 1,219 | 1,225 | 1,216 | 1,222 | 77,100 | 1,222 |
| 2012-08-09 | 1,214 | 1,219 | 1,210 | 1,219 | 70,800 | 1,219 |
| 2012-08-08 | 1,219 | 1,222 | 1,210 | 1,212 | 116,600 | 1,212 |
| 2012-08-07 | 1,208 | 1,220 | 1,206 | 1,217 | 90,800 | 1,217 |
| 2012-08-06 | 1,210 | 1,213 | 1,205 | 1,207 | 82,800 | 1,207 |
| 2012-08-03 | 1,202 | 1,204 | 1,194 | 1,201 | 109,900 | 1,201 |
| 2012-08-02 | 1,215 | 1,216 | 1,204 | 1,206 | 89,000 | 1,206 |
| 2012-08-01 | 1,202 | 1,210 | 1,199 | 1,210 | 117,000 | 1,210 |
| 2012-07-31 | 1,193 | 1,202 | 1,191 | 1,199 | 116,400 | 1,199 |
| 2012-07-30 | 1,189 | 1,190 | 1,182 | 1,187 | 108,100 | 1,187 |
| 2012-07-27 | 1,183 | 1,189 | 1,181 | 1,182 | 103,400 | 1,182 |
| 2012-07-26 | 1,172 | 1,182 | 1,171 | 1,182 | 123,400 | 1,182 |
| 2012-07-25 | 1,168 | 1,179 | 1,167 | 1,171 | 104,700 | 1,171 |
| 2012-07-24 | 1,176 | 1,179 | 1,167 | 1,167 | 142,100 | 1,167 |
| 2012-07-23 | 1,185 | 1,186 | 1,175 | 1,175 | 128,200 | 1,175 |
| 2012-07-20 | 1,192 | 1,194 | 1,184 | 1,185 | 119,200 | 1,185 |
| 2012-07-19 | 1,198 | 1,202 | 1,189 | 1,191 | 98,100 | 1,191 |
| 2012-07-18 | 1,203 | 1,205 | 1,188 | 1,189 | 106,200 | 1,189 |
| 2012-07-17 | 1,189 | 1,205 | 1,179 | 1,200 | 289,300 | 1,200 |
| 2012-07-13 | 1,180 | 1,181 | 1,171 | 1,176 | 261,900 | 1,176 |
| 2012-07-12 | 1,200 | 1,201 | 1,180 | 1,181 | 345,300 | 1,181 |
| 2012-07-11 | 1,219 | 1,220 | 1,201 | 1,202 | 321,100 | 1,202 |
| 2012-07-10 | 1,240 | 1,248 | 1,237 | 1,238 | 91,300 | 1,238 |
| 2012-07-09 | 1,229 | 1,245 | 1,227 | 1,242 | 93,900 | 1,242 |
| 2012-07-06 | 1,223 | 1,230 | 1,223 | 1,229 | 156,000 | 1,229 |
| 2012-07-05 | 1,245 | 1,246 | 1,222 | 1,223 | 230,300 | 1,223 |
| 2012-07-04 | 1,254 | 1,258 | 1,245 | 1,249 | 152,800 | 1,249 |
| 2012-07-03 | 1,267 | 1,269 | 1,250 | 1,253 | 243,300 | 1,253 |
| 2012-07-02 | 1,270 | 1,273 | 1,263 | 1,263 | 132,100 | 1,263 |
| 2012-06-29 | 1,258 | 1,265 | 1,253 | 1,262 | 147,300 | 1,262 |
| 2012-06-28 | 1,251 | 1,260 | 1,251 | 1,255 | 97,900 | 1,255 |
| 2012-06-27 | 1,231 | 1,247 | 1,229 | 1,245 | 101,900 | 1,245 |
| 2012-06-26 | 1,245 | 1,248 | 1,230 | 1,233 | 116,400 | 1,233 |
| 2012-06-25 | 1,267 | 1,267 | 1,244 | 1,245 | 194,100 | 1,245 |
| 2012-06-22 | 1,230 | 1,239 | 1,226 | 1,237 | 114,600 | 1,237 |
| 2012-06-21 | 1,227 | 1,232 | 1,222 | 1,232 | 95,800 | 1,232 |
| 2012-06-20 | 1,221 | 1,226 | 1,215 | 1,224 | 67,500 | 1,224 |
| 2012-06-19 | 1,208 | 1,222 | 1,208 | 1,214 | 101,600 | 1,214 |
| 2012-06-18 | 1,210 | 1,214 | 1,199 | 1,204 | 101,100 | 1,204 |
| 2012-06-15 | 1,207 | 1,225 | 1,204 | 1,204 | 168,600 | 1,204 |
| 2012-06-14 | 1,188 | 1,205 | 1,188 | 1,203 | 137,200 | 1,203 |
| 2012-06-13 | 1,174 | 1,192 | 1,172 | 1,188 | 106,200 | 1,188 |
| 2012-06-12 | 1,169 | 1,172 | 1,165 | 1,170 | 86,100 | 1,170 |
| 2012-06-11 | 1,180 | 1,181 | 1,169 | 1,169 | 100,400 | 1,169 |
| 2012-06-08 | 1,190 | 1,190 | 1,167 | 1,172 | 155,400 | 1,172 |
| 2012-06-07 | 1,189 | 1,195 | 1,185 | 1,189 | 94,100 | 1,189 |
| 2012-06-06 | 1,177 | 1,184 | 1,174 | 1,181 | 78,000 | 1,181 |
| 2012-06-05 | 1,169 | 1,174 | 1,165 | 1,174 | 94,100 | 1,174 |
| 2012-06-04 | 1,167 | 1,172 | 1,166 | 1,169 | 107,300 | 1,169 |
| 2012-06-01 | 1,175 | 1,181 | 1,170 | 1,172 | 87,600 | 1,172 |
| 2012-05-31 | 1,172 | 1,177 | 1,166 | 1,175 | 90,100 | 1,175 |
| 2012-05-30 | 1,184 | 1,187 | 1,172 | 1,174 | 71,800 | 1,174 |
| 2012-05-29 | 1,170 | 1,180 | 1,166 | 1,180 | 72,400 | 1,180 |
| 2012-05-28 | 1,181 | 1,181 | 1,170 | 1,170 | 100,600 | 1,170 |
| 2012-05-25 | 1,174 | 1,179 | 1,170 | 1,176 | 65,400 | 1,176 |
| 2012-05-24 | 1,179 | 1,183 | 1,170 | 1,173 | 100,000 | 1,173 |
| 2012-05-23 | 1,186 | 1,191 | 1,175 | 1,179 | 100,000 | 1,179 |
| 2012-05-22 | 1,189 | 1,195 | 1,186 | 1,186 | 73,000 | 1,186 |
| 2012-05-21 | 1,184 | 1,190 | 1,184 | 1,187 | 108,200 | 1,187 |
| 2012-05-18 | 1,189 | 1,195 | 1,181 | 1,184 | 192,600 | 1,184 |
| 2012-05-17 | 1,188 | 1,195 | 1,187 | 1,190 | 108,200 | 1,190 |
| 2012-05-16 | 1,196 | 1,200 | 1,187 | 1,191 | 137,000 | 1,191 |
| 2012-05-15 | 1,202 | 1,207 | 1,191 | 1,199 | 175,800 | 1,199 |
| 2012-05-14 | 1,198 | 1,206 | 1,195 | 1,197 | 117,800 | 1,197 |
| 2012-05-11 | 1,220 | 1,223 | 1,195 | 1,197 | 246,300 | 1,197 |
| 2012-05-10 | 1,213 | 1,225 | 1,211 | 1,219 | 142,000 | 1,219 |
| 2012-05-09 | 1,211 | 1,216 | 1,210 | 1,213 | 186,200 | 1,213 |
| 2012-05-08 | 1,223 | 1,226 | 1,210 | 1,215 | 195,100 | 1,215 |
| 2012-05-07 | 1,237 | 1,238 | 1,221 | 1,223 | 195,500 | 1,223 |
| 2012-05-02 | 1,235 | 1,248 | 1,235 | 1,248 | 140,400 | 1,248 |
| 2012-05-01 | 1,241 | 1,243 | 1,233 | 1,236 | 196,900 | 1,236 |
| 2012-04-27 | 1,246 | 1,250 | 1,234 | 1,241 | 165,100 | 1,241 |
| 2012-04-26 | 1,235 | 1,240 | 1,235 | 1,240 | 98,200 | 1,240 |
| 2012-04-25 | 1,247 | 1,249 | 1,233 | 1,233 | 198,000 | 1,233 |
| 2012-04-24 | 1,256 | 1,257 | 1,245 | 1,247 | 185,300 | 1,247 |
| 2012-04-23 | 1,262 | 1,268 | 1,256 | 1,257 | 96,300 | 1,257 |
| 2012-04-20 | 1,272 | 1,273 | 1,260 | 1,260 | 162,100 | 1,260 |
| 2012-04-19 | 1,297 | 1,297 | 1,271 | 1,272 | 156,400 | 1,272 |
| 2012-04-18 | 1,295 | 1,302 | 1,292 | 1,301 | 102,400 | 1,301 |
| 2012-04-17 | 1,280 | 1,298 | 1,278 | 1,294 | 188,800 | 1,294 |
| 2012-04-16 | 1,287 | 1,288 | 1,275 | 1,284 | 142,700 | 1,284 |
| 2012-04-13 | 1,249 | 1,286 | 1,249 | 1,285 | 198,000 | 1,285 |
| 2012-04-12 | 1,249 | 1,251 | 1,238 | 1,247 | 217,400 | 1,247 |
| 2012-04-11 | 1,265 | 1,270 | 1,250 | 1,251 | 233,600 | 1,251 |
| 2012-04-10 | 1,288 | 1,289 | 1,268 | 1,271 | 170,000 | 1,271 |
| 2012-04-09 | 1,292 | 1,293 | 1,282 | 1,288 | 92,700 | 1,288 |
| 2012-04-06 | 1,290 | 1,294 | 1,281 | 1,292 | 106,500 | 1,292 |
| 2012-04-05 | 1,286 | 1,289 | 1,277 | 1,288 | 112,300 | 1,288 |
| 2012-04-04 | 1,305 | 1,307 | 1,284 | 1,289 | 139,300 | 1,289 |
| 2012-04-03 | 1,320 | 1,321 | 1,298 | 1,307 | 140,800 | 1,307 |
| 2012-04-02 | 1,338 | 1,338 | 1,317 | 1,317 | 169,000 | 1,317 |
| 2012-03-30 | 1,320 | 1,335 | 1,319 | 1,331 | 174,600 | 1,331 |
| 2012-03-29 | 1,306 | 1,320 | 1,304 | 1,318 | 129,100 | 1,318 |
| 2012-03-28 | 1,297 | 1,303 | 1,294 | 1,303 | 138,700 | 1,303 |
| 2012-03-27 | 1,283 | 1,297 | 1,283 | 1,297 | 115,500 | 1,297 |
| 2012-03-26 | 1,293 | 1,293 | 1,280 | 1,281 | 138,100 | 1,281 |
| 2012-03-23 | 1,296 | 1,297 | 1,288 | 1,289 | 88,000 | 1,289 |
| 2012-03-22 | 1,287 | 1,297 | 1,284 | 1,295 | 151,500 | 1,295 |
| 2012-03-21 | 1,280 | 1,289 | 1,278 | 1,286 | 137,700 | 1,286 |
| 2012-03-19 | 1,279 | 1,285 | 1,273 | 1,274 | 145,400 | 1,274 |
| 2012-03-16 | 1,268 | 1,278 | 1,268 | 1,278 | 130,500 | 1,278 |
| 2012-03-15 | 1,275 | 1,275 | 1,265 | 1,265 | 145,400 | 1,265 |
| 2012-03-14 | 1,285 | 1,286 | 1,274 | 1,277 | 108,400 | 1,277 |
| 2012-03-13 | 1,286 | 1,288 | 1,278 | 1,278 | 135,300 | 1,278 |
| 2012-03-12 | 1,275 | 1,288 | 1,272 | 1,282 | 248,100 | 1,282 |
| 2012-03-09 | 1,263 | 1,271 | 1,255 | 1,264 | 231,500 | 1,264 |
| 2012-03-08 | 1,277 | 1,278 | 1,264 | 1,265 | 109,200 | 1,265 |
| 2012-03-07 | 1,265 | 1,275 | 1,258 | 1,275 | 152,500 | 1,275 |
| 2012-03-06 | 1,275 | 1,279 | 1,262 | 1,263 | 153,100 | 1,263 |
| 2012-03-05 | 1,266 | 1,285 | 1,264 | 1,280 | 242,300 | 1,280 |
| 2012-03-02 | 1,252 | 1,268 | 1,251 | 1,266 | 151,700 | 1,266 |
| 2012-03-01 | 1,260 | 1,266 | 1,250 | 1,263 | 266,200 | 1,263 |
| 2012-02-29 | 1,272 | 1,284 | 1,255 | 1,261 | 253,400 | 1,261 |
| 2012-02-28 | 1,265 | 1,275 | 1,256 | 1,273 | 209,700 | 1,273 |
| 2012-02-27 | 1,282 | 1,284 | 1,271 | 1,275 | 690,000 | 1,275 |
| 2012-02-24 | 1,282 | 1,286 | 1,281 | 1,282 | 728,400 | 1,282 |
| 2012-02-23 | 1,288 | 1,289 | 1,283 | 1,285 | 208,700 | 1,285 |
| 2012-02-22 | 1,281 | 1,290 | 1,278 | 1,289 | 244,300 | 1,289 |
| 2012-02-21 | 1,276 | 1,287 | 1,273 | 1,280 | 270,700 | 1,280 |
| 2012-02-20 | 1,290 | 1,293 | 1,275 | 1,278 | 330,500 | 1,278 |
| 2012-02-17 | 1,274 | 1,281 | 1,270 | 1,281 | 350,200 | 1,281 |
| 2012-02-16 | 1,260 | 1,269 | 1,259 | 1,266 | 206,100 | 1,266 |
| 2012-02-15 | 1,259 | 1,260 | 1,248 | 1,259 | 206,800 | 1,259 |
| 2012-02-14 | 1,242 | 1,255 | 1,241 | 1,255 | 206,200 | 1,255 |
| 2012-02-13 | 1,236 | 1,246 | 1,233 | 1,240 | 125,900 | 1,240 |
| 2012-02-10 | 1,232 | 1,234 | 1,231 | 1,231 | 116,900 | 1,231 |
| 2012-02-09 | 1,235 | 1,237 | 1,230 | 1,231 | 80,700 | 1,231 |
| 2012-02-08 | 1,225 | 1,234 | 1,222 | 1,234 | 156,400 | 1,234 |
| 2012-02-07 | 1,221 | 1,223 | 1,219 | 1,223 | 153,800 | 1,223 |
| 2012-02-06 | 1,219 | 1,221 | 1,213 | 1,218 | 221,400 | 1,218 |
| 2012-02-03 | 1,206 | 1,212 | 1,205 | 1,207 | 123,000 | 1,207 |
| 2012-02-02 | 1,204 | 1,215 | 1,203 | 1,206 | 174,800 | 1,206 |
| 2012-02-01 | 1,207 | 1,210 | 1,202 | 1,203 | 214,700 | 1,203 |
| 2012-01-31 | 1,224 | 1,224 | 1,206 | 1,209 | 223,700 | 1,209 |
| 2012-01-30 | 1,217 | 1,224 | 1,214 | 1,219 | 398,300 | 1,219 |
| 2012-01-27 | 1,206 | 1,218 | 1,204 | 1,212 | 174,700 | 1,212 |
| 2012-01-26 | 1,219 | 1,219 | 1,204 | 1,206 | 172,200 | 1,206 |
| 2012-01-25 | 1,223 | 1,224 | 1,211 | 1,212 | 180,700 | 1,212 |
| 2012-01-24 | 1,225 | 1,225 | 1,212 | 1,218 | 103,400 | 1,218 |
| 2012-01-23 | 1,210 | 1,228 | 1,210 | 1,221 | 193,700 | 1,221 |
| 2012-01-20 | 1,199 | 1,209 | 1,194 | 1,209 | 268,500 | 1,209 |
| 2012-01-19 | 1,191 | 1,198 | 1,187 | 1,188 | 242,800 | 1,188 |
| 2012-01-18 | 1,196 | 1,198 | 1,191 | 1,191 | 146,900 | 1,191 |
| 2012-01-17 | 1,209 | 1,209 | 1,192 | 1,192 | 185,100 | 1,192 |
| 2012-01-16 | 1,199 | 1,213 | 1,195 | 1,206 | 184,300 | 1,206 |
| 2012-01-13 | 1,200 | 1,205 | 1,195 | 1,196 | 234,400 | 1,196 |
| 2012-01-12 | 1,201 | 1,207 | 1,194 | 1,201 | 286,100 | 1,201 |
| 2012-01-11 | 1,238 | 1,238 | 1,201 | 1,203 | 694,000 | 1,203 |
| 2012-01-10 | 1,255 | 1,258 | 1,246 | 1,250 | 221,400 | 1,250 |
| 2012-01-06 | 1,262 | 1,266 | 1,250 | 1,258 | 151,200 | 1,258 |
| 2012-01-05 | 1,278 | 1,280 | 1,267 | 1,267 | 73,900 | 1,267 |
| 2012-01-04 | 1,283 | 1,290 | 1,277 | 1,278 | 81,800 | 1,278 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株