7604 (株)梅の花 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 | 179,700 | 179,700 | 178,400 | 179,500 | 23 | 1,795 |
| 2012-12-27 | 179,800 | 180,000 | 178,600 | 178,600 | 37 | 1,786 |
| 2012-12-26 | 179,900 | 180,000 | 178,400 | 178,400 | 35 | 1,784 |
| 2012-12-25 | 178,900 | 179,800 | 178,600 | 178,700 | 32 | 1,787 |
| 2012-12-21 | 179,900 | 180,000 | 178,800 | 178,800 | 25 | 1,788 |
| 2012-12-20 | 178,900 | 180,600 | 178,800 | 178,800 | 21 | 1,788 |
| 2012-12-19 | 180,000 | 180,000 | 178,000 | 178,600 | 55 | 1,786 |
| 2012-12-18 | 181,000 | 181,000 | 178,600 | 180,800 | 27 | 1,808 |
| 2012-12-17 | 181,500 | 181,500 | 177,800 | 180,000 | 50 | 1,800 |
| 2012-12-14 | 178,500 | 178,800 | 177,700 | 177,700 | 14 | 1,777 |
| 2012-12-13 | 179,500 | 179,500 | 177,500 | 177,600 | 24 | 1,776 |
| 2012-12-12 | 179,800 | 180,000 | 177,500 | 179,500 | 35 | 1,795 |
| 2012-12-11 | 177,600 | 178,900 | 177,500 | 177,500 | 38 | 1,775 |
| 2012-12-10 | 176,000 | 177,000 | 176,000 | 177,000 | 26 | 1,770 |
| 2012-12-07 | 175,900 | 175,900 | 175,400 | 175,500 | 7 | 1,755 |
| 2012-12-06 | 175,000 | 175,200 | 174,200 | 175,200 | 22 | 1,752 |
| 2012-12-05 | 174,000 | 174,600 | 173,300 | 174,600 | 36 | 1,746 |
| 2012-12-04 | 174,000 | 174,300 | 173,900 | 174,000 | 10 | 1,740 |
| 2012-12-03 | 174,100 | 174,100 | 173,100 | 173,200 | 43 | 1,732 |
| 2012-11-30 | 174,500 | 174,500 | 174,100 | 174,100 | 8 | 1,741 |
| 2012-11-29 | 173,700 | 174,400 | 173,600 | 174,400 | 16 | 1,744 |
| 2012-11-28 | 174,500 | 174,900 | 174,000 | 174,000 | 14 | 1,740 |
| 2012-11-27 | 174,500 | 174,500 | 173,400 | 173,400 | 11 | 1,734 |
| 2012-11-26 | 173,800 | 174,700 | 173,500 | 174,600 | 24 | 1,746 |
| 2012-11-22 | 173,800 | 174,300 | 173,000 | 174,000 | 36 | 1,740 |
| 2012-11-21 | 174,100 | 174,300 | 173,800 | 173,900 | 30 | 1,739 |
| 2012-11-20 | 175,000 | 175,000 | 174,100 | 174,300 | 23 | 1,743 |
| 2012-11-19 | 175,100 | 175,100 | 173,900 | 173,900 | 23 | 1,739 |
| 2012-11-16 | 173,500 | 175,100 | 173,500 | 175,100 | 27 | 1,751 |
| 2012-11-15 | 175,500 | 177,500 | 173,300 | 174,800 | 111 | 1,748 |
| 2012-11-14 | 173,300 | 182,500 | 173,100 | 175,000 | 123 | 1,750 |
| 2012-11-13 | 173,500 | 174,000 | 173,400 | 173,400 | 26 | 1,734 |
| 2012-11-12 | 175,000 | 175,000 | 173,600 | 173,700 | 26 | 1,737 |
| 2012-11-09 | 173,700 | 174,300 | 173,700 | 174,000 | 9 | 1,740 |
| 2012-11-08 | 174,400 | 174,400 | 173,600 | 173,600 | 8 | 1,736 |
| 2012-11-07 | 173,100 | 173,100 | 173,100 | 173,100 | 10 | 1,731 |
| 2012-11-06 | 174,800 | 174,800 | 173,300 | 173,300 | 6 | 1,733 |
| 2012-11-05 | 174,800 | 174,900 | 173,100 | 173,100 | 16 | 1,731 |
| 2012-11-02 | 172,000 | 173,900 | 172,000 | 173,900 | 18 | 1,739 |
| 2012-11-01 | 172,600 | 174,000 | 172,500 | 173,800 | 26 | 1,738 |
| 2012-10-31 | 172,600 | 173,600 | 172,600 | 172,700 | 22 | 1,727 |
| 2012-10-30 | 172,900 | 173,000 | 172,600 | 172,700 | 13 | 1,727 |
| 2012-10-29 | 172,500 | 173,800 | 172,500 | 172,600 | 14 | 1,726 |
| 2012-10-26 | 173,100 | 173,100 | 172,500 | 172,500 | 11 | 1,725 |
| 2012-10-25 | 172,700 | 173,000 | 172,500 | 173,000 | 21 | 1,730 |
| 2012-10-24 | 173,000 | 173,000 | 173,000 | 173,000 | 5 | 1,730 |
| 2012-10-23 | 173,300 | 174,200 | 173,000 | 173,000 | 15 | 1,730 |
| 2012-10-22 | 173,500 | 173,500 | 173,500 | 173,500 | 4 | 1,735 |
| 2012-10-19 | 174,400 | 174,400 | 173,300 | 173,300 | 14 | 1,733 |
| 2012-10-18 | 172,900 | 173,900 | 172,600 | 173,900 | 18 | 1,739 |
| 2012-10-17 | 172,700 | 173,200 | 172,700 | 172,700 | 19 | 1,727 |
| 2012-10-16 | 172,500 | 173,000 | 172,500 | 173,000 | 9 | 1,730 |
| 2012-10-15 | 174,800 | 174,800 | 172,500 | 172,500 | 8 | 1,725 |
| 2012-10-12 | 172,500 | 174,700 | 171,700 | 174,300 | 10 | 1,743 |
| 2012-10-11 | 176,000 | 176,000 | 172,500 | 172,500 | 26 | 1,725 |
| 2012-10-10 | 172,000 | 175,000 | 171,600 | 173,000 | 22 | 1,730 |
| 2012-10-09 | 172,100 | 173,000 | 171,500 | 172,300 | 19 | 1,723 |
| 2012-10-05 | 172,100 | 172,200 | 172,100 | 172,100 | 15 | 1,721 |
| 2012-10-04 | 173,000 | 173,000 | 172,000 | 172,100 | 19 | 1,721 |
| 2012-10-03 | 176,000 | 176,000 | 173,000 | 175,500 | 26 | 1,755 |
| 2012-10-02 | 176,500 | 176,600 | 175,000 | 175,000 | 13 | 1,750 |
| 2012-10-01 | 177,000 | 177,000 | 175,000 | 175,000 | 31 | 1,750 |
| 2012-09-28 | 178,000 | 178,000 | 177,000 | 177,000 | 9 | 1,770 |
| 2012-09-27 | 175,600 | 178,000 | 175,600 | 178,000 | 15 | 1,780 |
| 2012-09-26 | 175,000 | 178,400 | 174,000 | 178,400 | 100 | 1,784 |
| 2012-09-25 | 181,300 | 181,300 | 179,000 | 179,600 | 96 | 1,796 |
| 2012-09-24 | 181,200 | 181,300 | 180,500 | 181,000 | 54 | 1,810 |
| 2012-09-21 | 180,100 | 181,400 | 180,100 | 181,400 | 51 | 1,814 |
| 2012-09-20 | 180,200 | 180,600 | 180,000 | 180,400 | 30 | 1,804 |
| 2012-09-19 | 180,000 | 180,400 | 179,200 | 180,200 | 30 | 1,802 |
| 2012-09-18 | 180,000 | 180,400 | 179,600 | 180,300 | 27 | 1,803 |
| 2012-09-14 | 179,800 | 180,500 | 179,600 | 180,500 | 36 | 1,805 |
| 2012-09-13 | 179,000 | 179,800 | 179,000 | 179,000 | 20 | 1,790 |
| 2012-09-12 | 178,000 | 179,000 | 178,000 | 178,900 | 42 | 1,789 |
| 2012-09-11 | 180,000 | 180,000 | 178,100 | 178,100 | 61 | 1,781 |
| 2012-09-10 | 179,000 | 179,800 | 178,700 | 179,000 | 33 | 1,790 |
| 2012-09-07 | 179,900 | 179,900 | 178,400 | 179,000 | 16 | 1,790 |
| 2012-09-06 | 178,900 | 180,000 | 178,100 | 178,100 | 54 | 1,781 |
| 2012-09-05 | 179,700 | 179,700 | 178,300 | 178,800 | 27 | 1,788 |
| 2012-09-04 | 180,500 | 180,700 | 179,800 | 180,700 | 31 | 1,807 |
| 2012-09-03 | 181,100 | 181,200 | 180,000 | 180,800 | 40 | 1,808 |
| 2012-08-31 | 181,400 | 181,700 | 181,100 | 181,100 | 25 | 1,811 |
| 2012-08-30 | 182,100 | 182,500 | 181,100 | 181,300 | 32 | 1,813 |
| 2012-08-29 | 182,400 | 182,400 | 181,500 | 182,000 | 12 | 1,820 |
| 2012-08-28 | 182,400 | 182,400 | 181,100 | 182,400 | 37 | 1,824 |
| 2012-08-27 | 182,500 | 182,700 | 181,400 | 182,700 | 18 | 1,827 |
| 2012-08-24 | 181,400 | 181,400 | 181,300 | 181,300 | 6 | 1,813 |
| 2012-08-23 | 182,500 | 182,500 | 181,300 | 182,400 | 17 | 1,824 |
| 2012-08-22 | 181,300 | 182,500 | 181,200 | 182,500 | 11 | 1,825 |
| 2012-08-21 | 184,300 | 184,300 | 181,000 | 181,200 | 14 | 1,812 |
| 2012-08-20 | 186,700 | 186,700 | 181,000 | 181,000 | 34 | 1,810 |
| 2012-08-17 | 182,000 | 184,800 | 182,000 | 182,700 | 28 | 1,827 |
| 2012-08-16 | 180,000 | 181,900 | 180,000 | 181,900 | 14 | 1,819 |
| 2012-08-15 | 179,500 | 180,200 | 179,400 | 180,100 | 10 | 1,801 |
| 2012-08-14 | 179,300 | 180,000 | 178,800 | 179,300 | 11 | 1,793 |
| 2012-08-13 | 179,900 | 180,500 | 179,500 | 180,000 | 59 | 1,800 |
| 2012-08-10 | 178,600 | 179,300 | 178,200 | 179,300 | 23 | 1,793 |
| 2012-08-09 | 178,700 | 178,900 | 178,600 | 178,600 | 10 | 1,786 |
| 2012-08-08 | 178,500 | 179,300 | 178,500 | 178,700 | 16 | 1,787 |
| 2012-08-07 | 178,200 | 179,300 | 178,200 | 178,300 | 25 | 1,783 |
| 2012-08-06 | 178,000 | 179,500 | 178,000 | 179,500 | 12 | 1,795 |
| 2012-08-03 | 177,800 | 179,100 | 177,400 | 179,000 | 16 | 1,790 |
| 2012-08-02 | 178,900 | 178,900 | 178,000 | 178,000 | 9 | 1,780 |
| 2012-08-01 | 179,000 | 179,000 | 178,000 | 178,700 | 5 | 1,787 |
| 2012-07-31 | 178,800 | 178,800 | 177,400 | 177,400 | 5 | 1,774 |
| 2012-07-30 | 177,400 | 178,900 | 177,400 | 178,900 | 16 | 1,789 |
| 2012-07-27 | 177,900 | 178,200 | 177,200 | 177,200 | 11 | 1,772 |
| 2012-07-26 | 177,600 | 177,600 | 177,600 | 177,600 | 1 | 1,776 |
| 2012-07-25 | 177,800 | 177,900 | 176,600 | 176,600 | 19 | 1,766 |
| 2012-07-24 | 176,800 | 177,700 | 176,300 | 177,700 | 9 | 1,777 |
| 2012-07-23 | 177,900 | 177,900 | 176,500 | 177,900 | 13 | 1,779 |
| 2012-07-20 | 178,000 | 178,000 | 177,000 | 177,100 | 26 | 1,771 |
| 2012-07-19 | 176,700 | 178,200 | 176,500 | 177,900 | 16 | 1,779 |
| 2012-07-18 | 178,500 | 178,500 | 177,000 | 177,000 | 9 | 1,770 |
| 2012-07-17 | 176,500 | 177,900 | 176,500 | 176,700 | 13 | 1,767 |
| 2012-07-13 | 177,400 | 179,000 | 176,100 | 176,300 | 16 | 1,763 |
| 2012-07-12 | 175,900 | 179,600 | 175,900 | 178,700 | 23 | 1,787 |
| 2012-07-11 | 180,500 | 180,500 | 175,800 | 175,800 | 39 | 1,758 |
| 2012-07-10 | 178,600 | 179,500 | 177,600 | 178,600 | 18 | 1,786 |
| 2012-07-09 | 179,000 | 179,200 | 178,100 | 178,200 | 10 | 1,782 |
| 2012-07-06 | 177,900 | 177,900 | 175,800 | 177,500 | 11 | 1,775 |
| 2012-07-05 | 177,800 | 177,800 | 177,800 | 177,800 | 6 | 1,778 |
| 2012-07-04 | 174,600 | 178,400 | 174,600 | 178,000 | 24 | 1,780 |
| 2012-07-03 | 175,400 | 176,600 | 175,400 | 176,600 | 4 | 1,766 |
| 2012-07-02 | 176,600 | 176,600 | 175,200 | 176,600 | 21 | 1,766 |
| 2012-06-29 | 178,200 | 178,200 | 175,000 | 175,000 | 34 | 1,750 |
| 2012-06-28 | 176,700 | 178,700 | 175,500 | 178,400 | 31 | 1,784 |
| 2012-06-27 | 175,100 | 177,000 | 174,300 | 176,800 | 11 | 1,768 |
| 2012-06-26 | 178,400 | 178,400 | 174,500 | 177,600 | 25 | 1,776 |
| 2012-06-25 | 175,800 | 176,500 | 174,400 | 174,400 | 30 | 1,744 |
| 2012-06-22 | 175,500 | 176,200 | 174,300 | 174,300 | 19 | 1,743 |
| 2012-06-21 | 175,300 | 175,300 | 173,000 | 175,300 | 18 | 1,753 |
| 2012-06-20 | 175,100 | 175,300 | 174,800 | 175,000 | 17 | 1,750 |
| 2012-06-19 | 173,100 | 173,200 | 172,900 | 172,900 | 6 | 1,729 |
| 2012-06-18 | 174,900 | 175,000 | 172,600 | 175,000 | 27 | 1,750 |
| 2012-06-15 | 172,200 | 172,200 | 170,400 | 171,600 | 27 | 1,716 |
| 2012-06-14 | 173,100 | 173,100 | 170,400 | 172,200 | 10 | 1,722 |
| 2012-06-13 | 171,800 | 172,000 | 170,200 | 171,700 | 19 | 1,717 |
| 2012-06-12 | 172,500 | 173,400 | 170,500 | 172,800 | 27 | 1,728 |
| 2012-06-11 | 174,000 | 174,000 | 173,700 | 173,800 | 22 | 1,738 |
| 2012-06-08 | 173,000 | 173,000 | 170,500 | 170,500 | 19 | 1,705 |
| 2012-06-07 | 170,600 | 173,900 | 170,600 | 173,000 | 33 | 1,730 |
| 2012-06-06 | 172,300 | 172,400 | 170,800 | 172,400 | 11 | 1,724 |
| 2012-06-05 | 170,300 | 170,500 | 170,300 | 170,500 | 5 | 1,705 |
| 2012-06-04 | 170,200 | 171,500 | 169,000 | 169,000 | 35 | 1,690 |
| 2012-06-01 | 172,700 | 172,700 | 170,500 | 171,000 | 24 | 1,710 |
| 2012-05-31 | 172,000 | 173,000 | 170,600 | 173,000 | 23 | 1,730 |
| 2012-05-30 | 171,600 | 172,600 | 171,100 | 171,100 | 18 | 1,711 |
| 2012-05-29 | 171,700 | 172,600 | 171,500 | 172,600 | 8 | 1,726 |
| 2012-05-28 | 171,800 | 173,600 | 171,700 | 171,700 | 14 | 1,717 |
| 2012-05-25 | 174,800 | 174,800 | 171,200 | 171,500 | 14 | 1,715 |
| 2012-05-24 | 172,300 | 175,000 | 171,600 | 175,000 | 17 | 1,750 |
| 2012-05-23 | 173,200 | 173,500 | 172,400 | 172,400 | 7 | 1,724 |
| 2012-05-22 | 175,000 | 175,000 | 173,100 | 173,100 | 16 | 1,731 |
| 2012-05-21 | 177,600 | 177,600 | 176,000 | 176,000 | 15 | 1,760 |
| 2012-05-18 | 175,500 | 175,500 | 171,500 | 174,800 | 27 | 1,748 |
| 2012-05-17 | 174,900 | 176,000 | 173,100 | 176,000 | 8 | 1,760 |
| 2012-05-16 | 173,000 | 173,000 | 172,000 | 172,000 | 7 | 1,720 |
| 2012-05-15 | 175,000 | 175,000 | 173,000 | 173,000 | 31 | 1,730 |
| 2012-05-14 | 176,400 | 176,400 | 175,000 | 175,000 | 10 | 1,750 |
| 2012-05-11 | 180,000 | 180,000 | 175,500 | 175,500 | 29 | 1,755 |
| 2012-05-10 | 176,300 | 176,400 | 174,100 | 176,400 | 16 | 1,764 |
| 2012-05-09 | 175,800 | 176,000 | 175,000 | 175,000 | 16 | 1,750 |
| 2012-05-08 | 176,400 | 177,400 | 175,600 | 176,000 | 31 | 1,760 |
| 2012-05-07 | 177,800 | 177,900 | 176,100 | 176,300 | 21 | 1,763 |
| 2012-05-02 | 177,900 | 177,900 | 176,200 | 177,900 | 10 | 1,779 |
| 2012-05-01 | 178,000 | 178,000 | 176,000 | 176,000 | 14 | 1,760 |
| 2012-04-27 | 176,600 | 176,600 | 176,000 | 176,000 | 22 | 1,760 |
| 2012-04-26 | 178,600 | 178,700 | 176,600 | 178,000 | 15 | 1,780 |
| 2012-04-25 | 178,700 | 178,900 | 176,500 | 176,500 | 9 | 1,765 |
| 2012-04-24 | 176,000 | 177,400 | 176,000 | 177,400 | 15 | 1,774 |
| 2012-04-23 | 178,000 | 178,000 | 177,800 | 177,800 | 16 | 1,778 |
| 2012-04-20 | 178,500 | 179,000 | 177,800 | 178,000 | 14 | 1,780 |
| 2012-04-19 | 178,200 | 178,400 | 177,800 | 177,800 | 6 | 1,778 |
| 2012-04-18 | 176,700 | 178,600 | 176,100 | 178,000 | 15 | 1,780 |
| 2012-04-17 | 176,200 | 184,300 | 176,000 | 176,300 | 35 | 1,763 |
| 2012-04-16 | 178,000 | 179,100 | 176,000 | 176,100 | 9 | 1,761 |
| 2012-04-13 | 175,500 | 177,300 | 175,500 | 177,300 | 8 | 1,773 |
| 2012-04-12 | 174,100 | 177,000 | 174,100 | 175,000 | 8 | 1,750 |
| 2012-04-11 | 177,300 | 177,300 | 172,800 | 177,300 | 34 | 1,773 |
| 2012-04-10 | 172,800 | 173,200 | 172,100 | 172,200 | 20 | 1,722 |
| 2012-04-09 | 172,800 | 172,800 | 171,600 | 171,700 | 11 | 1,717 |
| 2012-04-06 | 172,800 | 172,900 | 171,600 | 171,800 | 23 | 1,718 |
| 2012-04-05 | 174,000 | 174,000 | 171,100 | 171,100 | 22 | 1,711 |
| 2012-04-04 | 178,600 | 178,600 | 174,000 | 175,000 | 72 | 1,750 |
| 2012-04-03 | 180,500 | 180,500 | 178,800 | 178,800 | 41 | 1,788 |
| 2012-04-02 | 182,500 | 182,500 | 180,500 | 180,600 | 22 | 1,806 |
| 2012-03-30 | 182,300 | 182,500 | 180,800 | 182,500 | 25 | 1,825 |
| 2012-03-29 | 186,100 | 186,100 | 178,500 | 181,000 | 60 | 1,810 |
| 2012-03-28 | 186,200 | 192,000 | 185,900 | 186,200 | 121 | 1,862 |
| 2012-03-27 | 195,100 | 195,800 | 194,000 | 195,400 | 98 | 1,954 |
| 2012-03-26 | 195,100 | 195,800 | 195,000 | 195,800 | 57 | 1,958 |
| 2012-03-23 | 195,200 | 195,500 | 195,100 | 195,400 | 49 | 1,954 |
| 2012-03-22 | 195,200 | 195,400 | 195,000 | 195,100 | 18 | 1,951 |
| 2012-03-21 | 195,500 | 196,300 | 195,100 | 195,100 | 29 | 1,951 |
| 2012-03-19 | 196,500 | 197,500 | 195,000 | 195,500 | 69 | 1,955 |
| 2012-03-16 | 198,000 | 198,500 | 196,400 | 196,400 | 37 | 1,964 |
| 2012-03-15 | 198,000 | 198,500 | 198,000 | 198,000 | 46 | 1,980 |
| 2012-03-14 | 197,800 | 198,000 | 196,600 | 198,000 | 68 | 1,980 |
| 2012-03-13 | 197,200 | 197,800 | 197,200 | 197,800 | 38 | 1,978 |
| 2012-03-12 | 197,000 | 197,400 | 196,800 | 197,200 | 76 | 1,972 |
| 2012-03-09 | 196,100 | 196,400 | 196,000 | 196,100 | 48 | 1,961 |
| 2012-03-08 | 195,100 | 195,800 | 195,100 | 195,800 | 33 | 1,958 |
| 2012-03-07 | 196,300 | 196,300 | 195,000 | 195,400 | 46 | 1,954 |
| 2012-03-06 | 195,500 | 196,500 | 195,500 | 196,300 | 22 | 1,963 |
| 2012-03-05 | 196,800 | 196,800 | 195,500 | 195,500 | 52 | 1,955 |
| 2012-03-02 | 197,400 | 198,000 | 195,500 | 196,800 | 51 | 1,968 |
| 2012-03-01 | 196,500 | 197,600 | 196,500 | 197,400 | 51 | 1,974 |
| 2012-02-29 | 195,400 | 196,500 | 195,000 | 196,000 | 57 | 1,960 |
| 2012-02-28 | 196,000 | 196,200 | 195,000 | 195,400 | 55 | 1,954 |
| 2012-02-27 | 191,500 | 196,000 | 191,500 | 196,000 | 78 | 1,960 |
| 2012-02-24 | 187,000 | 189,900 | 187,000 | 189,900 | 39 | 1,899 |
| 2012-02-23 | 183,000 | 186,000 | 183,000 | 186,000 | 39 | 1,860 |
| 2012-02-22 | 181,000 | 183,900 | 181,000 | 183,000 | 54 | 1,830 |
| 2012-02-21 | 181,000 | 181,000 | 180,000 | 181,000 | 41 | 1,810 |
| 2012-02-20 | 179,000 | 180,000 | 179,000 | 180,000 | 41 | 1,800 |
| 2012-02-17 | 178,000 | 179,000 | 177,000 | 179,000 | 70 | 1,790 |
| 2012-02-16 | 176,400 | 177,000 | 176,400 | 177,000 | 30 | 1,770 |
| 2012-02-15 | 176,000 | 176,500 | 176,000 | 176,400 | 34 | 1,764 |
| 2012-02-14 | 176,000 | 176,000 | 174,400 | 175,900 | 19 | 1,759 |
| 2012-02-13 | 176,100 | 176,100 | 173,100 | 176,000 | 28 | 1,760 |
| 2012-02-10 | 173,000 | 174,600 | 172,500 | 174,500 | 20 | 1,745 |
| 2012-02-09 | 174,200 | 174,200 | 173,200 | 173,500 | 20 | 1,735 |
| 2012-02-08 | 175,000 | 175,100 | 174,000 | 174,100 | 19 | 1,741 |
| 2012-02-07 | 172,600 | 175,000 | 172,500 | 174,900 | 9 | 1,749 |
| 2012-02-06 | 175,800 | 175,800 | 171,000 | 174,900 | 29 | 1,749 |
| 2012-02-03 | 174,700 | 175,800 | 174,700 | 175,200 | 36 | 1,752 |
| 2012-02-02 | 174,000 | 174,700 | 174,000 | 174,700 | 31 | 1,747 |
| 2012-02-01 | 172,600 | 173,100 | 172,000 | 173,000 | 34 | 1,730 |
| 2012-01-31 | 171,400 | 172,500 | 171,400 | 172,000 | 43 | 1,720 |
| 2012-01-30 | 172,000 | 172,500 | 171,400 | 171,400 | 50 | 1,714 |
| 2012-01-27 | 170,100 | 172,000 | 170,100 | 171,900 | 29 | 1,719 |
| 2012-01-26 | 170,900 | 171,800 | 170,000 | 170,000 | 47 | 1,700 |
| 2012-01-25 | 168,300 | 170,900 | 168,300 | 170,900 | 47 | 1,709 |
| 2012-01-24 | 167,700 | 168,300 | 167,700 | 168,100 | 29 | 1,681 |
| 2012-01-23 | 167,000 | 167,400 | 167,000 | 167,400 | 20 | 1,674 |
| 2012-01-20 | 165,800 | 167,200 | 165,800 | 166,900 | 33 | 1,669 |
| 2012-01-19 | 165,600 | 166,600 | 165,600 | 165,800 | 35 | 1,658 |
| 2012-01-18 | 165,000 | 166,200 | 164,500 | 165,500 | 26 | 1,655 |
| 2012-01-17 | 163,800 | 164,700 | 163,700 | 164,500 | 23 | 1,645 |
| 2012-01-16 | 163,700 | 164,300 | 163,000 | 163,700 | 42 | 1,637 |
| 2012-01-13 | 162,900 | 162,900 | 161,100 | 161,600 | 23 | 1,616 |
| 2012-01-12 | 161,600 | 162,900 | 161,600 | 162,900 | 27 | 1,629 |
| 2012-01-11 | 161,500 | 162,500 | 161,500 | 161,600 | 37 | 1,616 |
| 2012-01-10 | 160,100 | 161,500 | 160,100 | 161,400 | 32 | 1,614 |
| 2012-01-06 | 160,500 | 161,500 | 160,500 | 161,500 | 27 | 1,615 |
| 2012-01-05 | 160,500 | 161,600 | 160,400 | 160,400 | 21 | 1,604 |
| 2012-01-04 | 161,800 | 161,800 | 160,100 | 160,100 | 24 | 1,601 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株