8750 第一生命ホールディングス(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 | 119,000 | 120,400 | 117,500 | 119,900 | 46,537 | 1,199 |
| 2012-12-27 | 117,900 | 119,300 | 117,000 | 118,400 | 42,123 | 1,184 |
| 2012-12-26 | 114,600 | 116,300 | 114,300 | 116,100 | 32,615 | 1,161 |
| 2012-12-25 | 115,300 | 115,400 | 113,300 | 114,300 | 29,350 | 1,143 |
| 2012-12-21 | 116,200 | 116,700 | 110,600 | 112,800 | 70,863 | 1,128 |
| 2012-12-20 | 112,300 | 113,000 | 109,000 | 112,400 | 70,334 | 1,124 |
| 2012-12-19 | 108,000 | 113,400 | 107,200 | 113,200 | 98,843 | 1,132 |
| 2012-12-18 | 101,300 | 104,400 | 100,300 | 103,800 | 73,852 | 1,038 |
| 2012-12-17 | 99,900 | 101,300 | 99,500 | 99,900 | 73,247 | 999 |
| 2012-12-14 | 95,500 | 97,500 | 95,500 | 97,200 | 57,208 | 972 |
| 2012-12-13 | 95,600 | 98,000 | 94,900 | 96,600 | 63,027 | 966 |
| 2012-12-12 | 95,100 | 95,200 | 94,000 | 94,300 | 18,236 | 943 |
| 2012-12-11 | 94,900 | 94,900 | 93,200 | 94,600 | 21,167 | 946 |
| 2012-12-10 | 96,000 | 96,800 | 94,200 | 94,800 | 32,233 | 948 |
| 2012-12-07 | 94,800 | 96,000 | 94,500 | 95,600 | 40,955 | 956 |
| 2012-12-06 | 94,800 | 95,300 | 93,700 | 94,500 | 30,054 | 945 |
| 2012-12-05 | 93,400 | 94,700 | 93,100 | 94,100 | 34,406 | 941 |
| 2012-12-04 | 93,400 | 94,500 | 92,800 | 94,200 | 26,698 | 942 |
| 2012-12-03 | 94,700 | 95,000 | 93,400 | 93,400 | 29,203 | 934 |
| 2012-11-30 | 93,900 | 94,800 | 92,900 | 93,400 | 44,923 | 934 |
| 2012-11-29 | 94,800 | 94,800 | 93,200 | 93,600 | 31,202 | 936 |
| 2012-11-28 | 96,000 | 96,100 | 93,600 | 93,600 | 36,045 | 936 |
| 2012-11-27 | 96,700 | 97,600 | 96,100 | 96,700 | 48,598 | 967 |
| 2012-11-26 | 98,400 | 99,000 | 96,900 | 97,100 | 37,719 | 971 |
| 2012-11-22 | 97,500 | 97,800 | 96,600 | 97,700 | 32,747 | 977 |
| 2012-11-21 | 97,000 | 97,800 | 95,000 | 96,100 | 42,661 | 961 |
| 2012-11-20 | 96,700 | 96,900 | 94,800 | 95,900 | 46,714 | 959 |
| 2012-11-19 | 97,000 | 97,000 | 95,300 | 95,400 | 40,863 | 954 |
| 2012-11-16 | 93,000 | 95,700 | 92,700 | 95,400 | 102,165 | 954 |
| 2012-11-15 | 90,000 | 93,000 | 89,900 | 92,700 | 67,514 | 927 |
| 2012-11-14 | 86,900 | 87,200 | 86,500 | 86,500 | 34,177 | 865 |
| 2012-11-13 | 86,700 | 87,500 | 86,000 | 86,800 | 28,218 | 868 |
| 2012-11-12 | 86,500 | 87,200 | 86,000 | 86,400 | 26,119 | 864 |
| 2012-11-09 | 87,000 | 87,900 | 86,100 | 87,300 | 30,959 | 873 |
| 2012-11-08 | 89,000 | 89,300 | 87,600 | 88,100 | 33,912 | 881 |
| 2012-11-07 | 90,200 | 91,000 | 89,600 | 90,700 | 29,256 | 907 |
| 2012-11-06 | 89,800 | 90,700 | 89,200 | 90,100 | 21,232 | 901 |
| 2012-11-05 | 91,600 | 92,300 | 89,900 | 90,300 | 23,161 | 903 |
| 2012-11-02 | 93,000 | 93,800 | 92,200 | 92,400 | 32,318 | 924 |
| 2012-11-01 | 91,800 | 92,500 | 91,000 | 91,600 | 24,495 | 916 |
| 2012-10-31 | 90,400 | 92,600 | 90,000 | 92,000 | 47,046 | 920 |
| 2012-10-30 | 90,700 | 91,800 | 89,000 | 89,000 | 38,472 | 890 |
| 2012-10-29 | 93,800 | 94,100 | 90,800 | 91,000 | 31,736 | 910 |
| 2012-10-26 | 94,800 | 94,900 | 92,200 | 92,200 | 34,812 | 922 |
| 2012-10-25 | 92,600 | 94,500 | 92,400 | 94,300 | 37,386 | 943 |
| 2012-10-24 | 92,600 | 94,300 | 92,200 | 92,600 | 41,541 | 926 |
| 2012-10-23 | 97,400 | 97,500 | 93,900 | 94,100 | 37,825 | 941 |
| 2012-10-22 | 95,000 | 96,700 | 94,100 | 96,500 | 38,663 | 965 |
| 2012-10-19 | 94,600 | 96,900 | 94,600 | 96,700 | 52,745 | 967 |
| 2012-10-18 | 94,900 | 96,600 | 94,800 | 95,700 | 79,097 | 957 |
| 2012-10-17 | 91,800 | 94,100 | 91,600 | 93,100 | 59,232 | 931 |
| 2012-10-16 | 89,900 | 91,200 | 89,700 | 90,700 | 40,607 | 907 |
| 2012-10-15 | 87,900 | 88,700 | 87,300 | 88,500 | 31,125 | 885 |
| 2012-10-12 | 87,300 | 88,900 | 87,100 | 88,600 | 41,143 | 886 |
| 2012-10-11 | 86,500 | 87,400 | 85,500 | 86,500 | 43,806 | 865 |
| 2012-10-10 | 86,800 | 88,500 | 86,600 | 87,800 | 29,110 | 878 |
| 2012-10-09 | 91,900 | 93,000 | 89,200 | 89,600 | 45,577 | 896 |
| 2012-10-05 | 90,800 | 92,700 | 90,500 | 91,600 | 40,002 | 916 |
| 2012-10-04 | 90,100 | 91,500 | 89,600 | 90,500 | 51,784 | 905 |
| 2012-10-03 | 88,900 | 90,700 | 88,500 | 89,300 | 35,128 | 893 |
| 2012-10-02 | 89,300 | 90,000 | 88,700 | 88,700 | 21,356 | 887 |
| 2012-10-01 | 87,100 | 88,800 | 86,600 | 88,600 | 25,589 | 886 |
| 2012-09-28 | 91,200 | 91,700 | 87,800 | 88,600 | 42,340 | 886 |
| 2012-09-27 | 89,400 | 90,800 | 88,200 | 90,600 | 34,167 | 906 |
| 2012-09-26 | 91,000 | 91,300 | 89,500 | 90,000 | 31,020 | 900 |
| 2012-09-25 | 91,000 | 92,900 | 90,600 | 92,500 | 33,096 | 925 |
| 2012-09-24 | 92,200 | 92,400 | 90,000 | 91,500 | 35,809 | 915 |
| 2012-09-21 | 95,300 | 96,200 | 92,600 | 92,900 | 50,231 | 929 |
| 2012-09-20 | 97,800 | 97,900 | 93,600 | 94,000 | 48,828 | 940 |
| 2012-09-19 | 96,100 | 99,600 | 95,700 | 98,000 | 64,778 | 980 |
| 2012-09-18 | 95,400 | 97,300 | 95,400 | 95,700 | 59,140 | 957 |
| 2012-09-14 | 94,400 | 96,000 | 93,500 | 95,700 | 71,087 | 957 |
| 2012-09-13 | 89,700 | 92,000 | 89,100 | 91,400 | 43,541 | 914 |
| 2012-09-12 | 88,700 | 90,200 | 88,200 | 89,900 | 30,893 | 899 |
| 2012-09-11 | 87,000 | 88,700 | 86,800 | 88,600 | 31,979 | 886 |
| 2012-09-10 | 88,200 | 89,900 | 87,100 | 89,700 | 49,612 | 897 |
| 2012-09-07 | 86,000 | 88,300 | 84,800 | 88,200 | 79,637 | 882 |
| 2012-09-06 | 80,300 | 81,800 | 80,100 | 81,500 | 28,748 | 815 |
| 2012-09-05 | 80,400 | 81,100 | 79,800 | 80,300 | 33,482 | 803 |
| 2012-09-04 | 81,200 | 81,300 | 79,800 | 80,700 | 27,226 | 807 |
| 2012-09-03 | 80,200 | 82,800 | 79,800 | 80,800 | 36,347 | 808 |
| 2012-08-31 | 81,100 | 82,400 | 79,700 | 79,700 | 40,195 | 797 |
| 2012-08-30 | 83,700 | 84,000 | 81,600 | 82,100 | 28,009 | 821 |
| 2012-08-29 | 82,400 | 84,000 | 82,100 | 83,000 | 27,157 | 830 |
| 2012-08-28 | 85,900 | 85,900 | 81,800 | 82,700 | 39,860 | 827 |
| 2012-08-27 | 86,600 | 87,000 | 84,900 | 85,100 | 19,011 | 851 |
| 2012-08-24 | 86,000 | 86,800 | 85,300 | 85,700 | 21,133 | 857 |
| 2012-08-23 | 85,800 | 87,900 | 85,100 | 87,500 | 29,573 | 875 |
| 2012-08-22 | 88,000 | 88,300 | 85,400 | 86,300 | 32,036 | 863 |
| 2012-08-21 | 88,800 | 89,700 | 87,800 | 87,800 | 21,517 | 878 |
| 2012-08-20 | 90,200 | 90,900 | 87,900 | 88,400 | 38,442 | 884 |
| 2012-08-17 | 87,700 | 89,500 | 87,100 | 89,300 | 75,148 | 893 |
| 2012-08-16 | 82,800 | 87,000 | 82,600 | 86,700 | 68,927 | 867 |
| 2012-08-15 | 80,700 | 81,900 | 80,100 | 81,300 | 33,153 | 813 |
| 2012-08-14 | 82,400 | 82,500 | 79,400 | 80,200 | 30,330 | 802 |
| 2012-08-13 | 81,800 | 83,200 | 80,900 | 81,900 | 29,787 | 819 |
| 2012-08-10 | 79,700 | 81,000 | 79,300 | 80,900 | 33,490 | 809 |
| 2012-08-09 | 79,000 | 80,200 | 78,700 | 80,000 | 41,825 | 800 |
| 2012-08-08 | 81,300 | 81,500 | 78,700 | 79,200 | 52,804 | 792 |
| 2012-08-07 | 79,600 | 80,700 | 79,400 | 80,300 | 47,931 | 803 |
| 2012-08-06 | 81,000 | 81,000 | 80,000 | 80,100 | 20,049 | 801 |
| 2012-08-03 | 77,800 | 78,500 | 77,300 | 78,000 | 30,386 | 780 |
| 2012-08-02 | 80,200 | 80,800 | 79,000 | 79,300 | 53,468 | 793 |
| 2012-08-01 | 81,800 | 82,100 | 79,900 | 80,000 | 49,201 | 800 |
| 2012-07-31 | 82,200 | 83,500 | 81,500 | 83,200 | 30,564 | 832 |
| 2012-07-30 | 82,800 | 83,200 | 81,400 | 82,500 | 29,802 | 825 |
| 2012-07-27 | 80,900 | 81,700 | 79,800 | 81,300 | 39,435 | 813 |
| 2012-07-26 | 75,700 | 78,900 | 75,500 | 77,900 | 56,103 | 779 |
| 2012-07-25 | 76,300 | 76,800 | 74,300 | 75,000 | 42,589 | 750 |
| 2012-07-24 | 76,700 | 77,600 | 76,500 | 77,400 | 33,823 | 774 |
| 2012-07-23 | 78,000 | 79,000 | 77,100 | 77,100 | 33,420 | 771 |
| 2012-07-20 | 81,000 | 81,300 | 78,200 | 79,000 | 41,232 | 790 |
| 2012-07-19 | 81,400 | 82,000 | 80,100 | 81,800 | 32,072 | 818 |
| 2012-07-18 | 81,600 | 82,100 | 79,900 | 80,200 | 35,591 | 802 |
| 2012-07-17 | 81,900 | 82,600 | 80,800 | 81,200 | 39,154 | 812 |
| 2012-07-13 | 82,500 | 83,100 | 81,600 | 81,600 | 54,156 | 816 |
| 2012-07-12 | 85,700 | 87,100 | 84,000 | 84,400 | 38,584 | 844 |
| 2012-07-11 | 85,100 | 86,500 | 84,300 | 85,600 | 24,941 | 856 |
| 2012-07-10 | 87,700 | 88,000 | 84,900 | 84,900 | 41,520 | 849 |
| 2012-07-09 | 89,000 | 89,800 | 87,700 | 87,800 | 31,881 | 878 |
| 2012-07-06 | 90,300 | 91,500 | 89,300 | 90,000 | 43,793 | 900 |
| 2012-07-05 | 89,100 | 91,500 | 89,100 | 90,000 | 37,306 | 900 |
| 2012-07-04 | 92,500 | 93,100 | 89,300 | 89,900 | 50,913 | 899 |
| 2012-07-03 | 92,200 | 93,800 | 91,700 | 92,000 | 44,543 | 920 |
| 2012-07-02 | 92,800 | 93,000 | 91,500 | 92,200 | 32,187 | 922 |
| 2012-06-29 | 88,300 | 92,800 | 88,300 | 91,200 | 59,362 | 912 |
| 2012-06-28 | 88,800 | 90,900 | 88,600 | 90,200 | 30,641 | 902 |
| 2012-06-27 | 87,600 | 88,100 | 86,000 | 87,300 | 37,079 | 873 |
| 2012-06-26 | 87,600 | 88,400 | 86,000 | 87,200 | 61,193 | 872 |
| 2012-06-25 | 92,900 | 93,000 | 90,200 | 90,600 | 28,163 | 906 |
| 2012-06-22 | 90,100 | 92,100 | 90,000 | 91,700 | 37,238 | 917 |
| 2012-06-21 | 92,200 | 93,300 | 91,500 | 92,100 | 36,422 | 921 |
| 2012-06-20 | 89,800 | 92,400 | 89,700 | 92,200 | 47,529 | 922 |
| 2012-06-19 | 88,800 | 89,500 | 87,600 | 88,300 | 32,889 | 883 |
| 2012-06-18 | 91,500 | 91,600 | 88,900 | 89,700 | 64,980 | 897 |
| 2012-06-15 | 85,500 | 86,500 | 85,200 | 85,800 | 54,265 | 858 |
| 2012-06-14 | 83,000 | 84,500 | 82,500 | 83,500 | 37,299 | 835 |
| 2012-06-13 | 83,400 | 83,800 | 82,100 | 83,000 | 31,202 | 830 |
| 2012-06-12 | 81,700 | 83,700 | 81,200 | 83,100 | 37,527 | 831 |
| 2012-06-11 | 83,400 | 84,800 | 82,700 | 83,400 | 43,895 | 834 |
| 2012-06-08 | 84,900 | 85,000 | 81,300 | 81,800 | 52,702 | 818 |
| 2012-06-07 | 84,300 | 85,500 | 83,800 | 84,900 | 56,112 | 849 |
| 2012-06-06 | 81,200 | 83,000 | 79,800 | 82,500 | 55,484 | 825 |
| 2012-06-05 | 76,500 | 80,400 | 76,100 | 79,900 | 54,623 | 799 |
| 2012-06-04 | 77,000 | 77,300 | 75,500 | 75,800 | 48,138 | 758 |
| 2012-06-01 | 77,500 | 80,500 | 77,500 | 78,600 | 66,900 | 786 |
| 2012-05-31 | 78,300 | 79,400 | 77,800 | 78,600 | 78,414 | 786 |
| 2012-05-30 | 81,400 | 82,300 | 79,000 | 79,800 | 34,867 | 798 |
| 2012-05-29 | 78,600 | 81,500 | 77,500 | 81,500 | 42,071 | 815 |
| 2012-05-28 | 80,600 | 81,000 | 78,700 | 80,100 | 30,240 | 801 |
| 2012-05-25 | 82,400 | 82,800 | 80,600 | 80,800 | 28,861 | 808 |
| 2012-05-24 | 81,000 | 82,400 | 80,100 | 81,400 | 42,208 | 814 |
| 2012-05-23 | 83,700 | 84,300 | 80,700 | 80,900 | 43,690 | 809 |
| 2012-05-22 | 83,500 | 84,400 | 83,300 | 83,800 | 32,673 | 838 |
| 2012-05-21 | 81,600 | 83,600 | 81,000 | 82,000 | 45,976 | 820 |
| 2012-05-18 | 83,300 | 83,800 | 81,500 | 82,100 | 59,341 | 821 |
| 2012-05-17 | 83,300 | 86,600 | 80,700 | 86,200 | 69,712 | 862 |
| 2012-05-16 | 84,400 | 85,700 | 83,200 | 84,100 | 57,348 | 841 |
| 2012-05-15 | 87,000 | 87,200 | 84,200 | 85,900 | 40,833 | 859 |
| 2012-05-14 | 87,600 | 89,500 | 86,700 | 88,100 | 32,729 | 881 |
| 2012-05-11 | 88,900 | 89,300 | 86,500 | 87,000 | 46,084 | 870 |
| 2012-05-10 | 89,000 | 90,500 | 88,500 | 88,700 | 59,102 | 887 |
| 2012-05-09 | 91,600 | 91,900 | 89,400 | 89,700 | 42,671 | 897 |
| 2012-05-08 | 92,800 | 93,600 | 91,900 | 93,000 | 33,642 | 930 |
| 2012-05-07 | 93,100 | 94,500 | 91,200 | 91,700 | 48,724 | 917 |
| 2012-05-02 | 97,000 | 98,400 | 96,500 | 97,100 | 46,732 | 971 |
| 2012-05-01 | 101,100 | 101,400 | 94,300 | 95,000 | 63,155 | 950 |
| 2012-04-27 | 101,700 | 106,100 | 100,100 | 101,200 | 68,550 | 1,012 |
| 2012-04-26 | 103,600 | 104,000 | 101,500 | 102,100 | 27,171 | 1,021 |
| 2012-04-25 | 102,300 | 103,600 | 101,700 | 102,200 | 43,877 | 1,022 |
| 2012-04-24 | 100,300 | 101,800 | 100,100 | 100,300 | 41,329 | 1,003 |
| 2012-04-23 | 104,000 | 105,600 | 102,300 | 102,400 | 37,661 | 1,024 |
| 2012-04-20 | 104,500 | 105,000 | 103,100 | 104,700 | 33,296 | 1,047 |
| 2012-04-19 | 102,800 | 104,200 | 102,300 | 103,200 | 37,337 | 1,032 |
| 2012-04-18 | 103,300 | 105,000 | 103,200 | 105,000 | 37,149 | 1,050 |
| 2012-04-17 | 101,500 | 102,800 | 100,500 | 100,600 | 37,621 | 1,006 |
| 2012-04-16 | 102,200 | 103,200 | 100,800 | 100,900 | 50,415 | 1,009 |
| 2012-04-13 | 105,700 | 106,700 | 104,500 | 105,400 | 54,553 | 1,054 |
| 2012-04-12 | 102,900 | 103,700 | 100,600 | 102,400 | 48,161 | 1,024 |
| 2012-04-11 | 102,100 | 104,200 | 100,700 | 103,000 | 64,017 | 1,030 |
| 2012-04-10 | 105,900 | 109,100 | 105,000 | 105,700 | 58,249 | 1,057 |
| 2012-04-09 | 105,100 | 106,400 | 104,300 | 104,400 | 53,028 | 1,044 |
| 2012-04-06 | 106,800 | 110,200 | 106,600 | 108,100 | 46,704 | 1,081 |
| 2012-04-05 | 109,400 | 110,200 | 106,700 | 109,500 | 57,128 | 1,095 |
| 2012-04-04 | 116,200 | 116,400 | 111,600 | 112,000 | 50,786 | 1,120 |
| 2012-04-03 | 117,900 | 118,000 | 115,500 | 116,200 | 45,547 | 1,162 |
| 2012-04-02 | 116,400 | 118,400 | 115,600 | 117,900 | 53,810 | 1,179 |
| 2012-03-30 | 113,900 | 115,100 | 112,100 | 114,300 | 69,224 | 1,143 |
| 2012-03-29 | 114,400 | 115,700 | 112,600 | 113,600 | 32,267 | 1,136 |
| 2012-03-28 | 116,000 | 116,500 | 114,100 | 114,800 | 48,124 | 1,148 |
| 2012-03-27 | 115,000 | 117,900 | 114,200 | 117,600 | 57,896 | 1,176 |
| 2012-03-26 | 112,500 | 114,900 | 111,600 | 112,200 | 44,681 | 1,122 |
| 2012-03-23 | 112,600 | 114,200 | 112,300 | 112,500 | 72,800 | 1,125 |
| 2012-03-22 | 116,600 | 118,700 | 114,600 | 117,100 | 51,344 | 1,171 |
| 2012-03-21 | 120,100 | 120,500 | 116,400 | 116,600 | 82,129 | 1,166 |
| 2012-03-19 | 120,300 | 121,900 | 118,600 | 121,200 | 58,044 | 1,212 |
| 2012-03-16 | 116,500 | 120,400 | 116,400 | 120,200 | 93,068 | 1,202 |
| 2012-03-15 | 112,000 | 118,400 | 111,800 | 116,500 | 128,557 | 1,165 |
| 2012-03-14 | 109,900 | 111,200 | 109,500 | 110,400 | 60,115 | 1,104 |
| 2012-03-13 | 105,800 | 108,700 | 105,600 | 106,200 | 56,165 | 1,062 |
| 2012-03-12 | 109,300 | 109,400 | 106,100 | 106,200 | 50,853 | 1,062 |
| 2012-03-09 | 105,400 | 108,700 | 104,400 | 107,500 | 79,548 | 1,075 |
| 2012-03-08 | 101,000 | 104,100 | 100,500 | 103,200 | 47,399 | 1,032 |
| 2012-03-07 | 99,100 | 100,800 | 98,700 | 99,500 | 67,780 | 995 |
| 2012-03-06 | 104,100 | 104,900 | 102,100 | 102,600 | 41,089 | 1,026 |
| 2012-03-05 | 105,900 | 107,000 | 104,100 | 104,500 | 41,611 | 1,045 |
| 2012-03-02 | 106,900 | 107,200 | 105,300 | 106,700 | 40,262 | 1,067 |
| 2012-03-01 | 107,800 | 109,600 | 104,300 | 104,700 | 57,663 | 1,047 |
| 2012-02-29 | 108,200 | 110,000 | 106,300 | 106,800 | 64,475 | 1,068 |
| 2012-02-28 | 104,400 | 107,400 | 104,100 | 106,900 | 55,570 | 1,069 |
| 2012-02-27 | 108,200 | 108,900 | 105,700 | 106,100 | 61,368 | 1,061 |
| 2012-02-24 | 103,800 | 106,300 | 103,600 | 105,500 | 57,783 | 1,055 |
| 2012-02-23 | 102,800 | 104,900 | 101,300 | 104,300 | 66,513 | 1,043 |
| 2012-02-22 | 100,900 | 102,400 | 99,600 | 102,300 | 68,992 | 1,023 |
| 2012-02-21 | 101,000 | 104,700 | 99,900 | 100,000 | 92,947 | 1,000 |
| 2012-02-20 | 97,900 | 101,800 | 97,800 | 101,300 | 67,052 | 1,013 |
| 2012-02-17 | 96,500 | 96,900 | 95,000 | 95,900 | 52,518 | 959 |
| 2012-02-16 | 95,300 | 97,000 | 94,000 | 94,500 | 57,845 | 945 |
| 2012-02-15 | 93,900 | 97,000 | 93,500 | 96,000 | 68,916 | 960 |
| 2012-02-14 | 90,500 | 93,200 | 90,200 | 92,500 | 45,495 | 925 |
| 2012-02-13 | 89,300 | 90,800 | 89,100 | 90,400 | 32,306 | 904 |
| 2012-02-10 | 91,900 | 92,000 | 89,400 | 89,900 | 43,810 | 899 |
| 2012-02-09 | 89,900 | 91,900 | 89,300 | 91,800 | 55,154 | 918 |
| 2012-02-08 | 89,000 | 89,800 | 87,700 | 89,800 | 49,730 | 898 |
| 2012-02-07 | 88,000 | 89,200 | 87,600 | 88,500 | 50,082 | 885 |
| 2012-02-06 | 87,900 | 89,000 | 87,100 | 87,500 | 48,545 | 875 |
| 2012-02-03 | 84,400 | 86,300 | 84,000 | 86,100 | 61,505 | 861 |
| 2012-02-02 | 83,900 | 85,700 | 83,800 | 84,900 | 49,902 | 849 |
| 2012-02-01 | 80,000 | 82,700 | 79,900 | 82,500 | 66,337 | 825 |
| 2012-01-31 | 80,100 | 81,500 | 79,800 | 80,000 | 48,814 | 800 |
| 2012-01-30 | 80,800 | 83,100 | 80,700 | 81,100 | 39,831 | 811 |
| 2012-01-27 | 82,200 | 82,400 | 80,500 | 80,600 | 43,395 | 806 |
| 2012-01-26 | 83,700 | 84,300 | 81,800 | 82,100 | 38,210 | 821 |
| 2012-01-25 | 82,500 | 83,700 | 81,300 | 83,400 | 39,954 | 834 |
| 2012-01-24 | 82,100 | 83,200 | 80,700 | 82,200 | 57,410 | 822 |
| 2012-01-23 | 81,500 | 83,900 | 81,300 | 83,400 | 66,507 | 834 |
| 2012-01-20 | 80,000 | 81,700 | 79,600 | 81,100 | 66,285 | 811 |
| 2012-01-19 | 76,600 | 78,200 | 76,400 | 77,100 | 49,127 | 771 |
| 2012-01-18 | 73,900 | 77,200 | 73,500 | 76,100 | 51,912 | 761 |
| 2012-01-17 | 74,200 | 74,300 | 73,300 | 73,900 | 26,185 | 739 |
| 2012-01-16 | 74,600 | 74,800 | 73,800 | 73,900 | 29,580 | 739 |
| 2012-01-13 | 75,300 | 76,000 | 74,900 | 75,600 | 25,059 | 756 |
| 2012-01-12 | 74,800 | 75,400 | 74,200 | 74,800 | 28,061 | 748 |
| 2012-01-11 | 75,100 | 76,800 | 74,900 | 75,300 | 27,167 | 753 |
| 2012-01-10 | 75,900 | 76,400 | 74,800 | 74,900 | 36,303 | 749 |
| 2012-01-06 | 76,600 | 77,100 | 74,800 | 75,500 | 37,257 | 755 |
| 2012-01-05 | 77,700 | 77,700 | 76,500 | 76,500 | 28,555 | 765 |
| 2012-01-04 | 77,000 | 78,800 | 76,700 | 78,400 | 42,315 | 784 |
分割・併合履歴 ： [2013-09-26]1株→100株
