9021 西日本旅客鉄道(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 | 3,400 | 3,415 | 3,385 | 3,400 | 573,700 | 1,700 |
| 2012-12-27 | 3,395 | 3,410 | 3,385 | 3,385 | 598,900 | 1,692.50 |
| 2012-12-26 | 3,375 | 3,390 | 3,350 | 3,385 | 560,800 | 1,692.50 |
| 2012-12-25 | 3,400 | 3,400 | 3,345 | 3,355 | 527,000 | 1,677.50 |
| 2012-12-21 | 3,435 | 3,440 | 3,360 | 3,365 | 907,900 | 1,682.50 |
| 2012-12-20 | 3,400 | 3,430 | 3,395 | 3,405 | 799,200 | 1,702.50 |
| 2012-12-19 | 3,350 | 3,400 | 3,335 | 3,400 | 739,800 | 1,700 |
| 2012-12-18 | 3,355 | 3,360 | 3,330 | 3,335 | 530,700 | 1,667.50 |
| 2012-12-17 | 3,360 | 3,360 | 3,325 | 3,340 | 487,800 | 1,670 |
| 2012-12-14 | 3,315 | 3,345 | 3,310 | 3,335 | 962,000 | 1,667.50 |
| 2012-12-13 | 3,365 | 3,370 | 3,315 | 3,315 | 575,300 | 1,657.50 |
| 2012-12-12 | 3,370 | 3,380 | 3,350 | 3,355 | 764,300 | 1,677.50 |
| 2012-12-11 | 3,370 | 3,380 | 3,340 | 3,350 | 607,300 | 1,675 |
| 2012-12-10 | 3,365 | 3,370 | 3,345 | 3,360 | 333,100 | 1,680 |
| 2012-12-07 | 3,370 | 3,375 | 3,355 | 3,365 | 380,800 | 1,682.50 |
| 2012-12-06 | 3,345 | 3,375 | 3,335 | 3,375 | 702,800 | 1,687.50 |
| 2012-12-05 | 3,315 | 3,335 | 3,305 | 3,325 | 861,700 | 1,662.50 |
| 2012-12-04 | 3,300 | 3,315 | 3,290 | 3,315 | 811,600 | 1,657.50 |
| 2012-12-03 | 3,310 | 3,320 | 3,290 | 3,300 | 657,900 | 1,650 |
| 2012-11-30 | 3,325 | 3,325 | 3,295 | 3,295 | 1,068,700 | 1,647.50 |
| 2012-11-29 | 3,315 | 3,345 | 3,300 | 3,345 | 448,400 | 1,672.50 |
| 2012-11-28 | 3,335 | 3,350 | 3,310 | 3,315 | 642,200 | 1,657.50 |
| 2012-11-27 | 3,300 | 3,360 | 3,290 | 3,355 | 1,007,000 | 1,677.50 |
| 2012-11-26 | 3,310 | 3,315 | 3,270 | 3,280 | 1,094,500 | 1,640 |
| 2012-11-22 | 3,320 | 3,320 | 3,290 | 3,300 | 800,500 | 1,650 |
| 2012-11-21 | 3,340 | 3,345 | 3,295 | 3,310 | 920,000 | 1,655 |
| 2012-11-20 | 3,360 | 3,365 | 3,315 | 3,335 | 717,900 | 1,667.50 |
| 2012-11-19 | 3,320 | 3,375 | 3,320 | 3,355 | 763,200 | 1,677.50 |
| 2012-11-16 | 3,345 | 3,345 | 3,305 | 3,320 | 792,800 | 1,660 |
| 2012-11-15 | 3,320 | 3,325 | 3,305 | 3,320 | 505,400 | 1,660 |
| 2012-11-14 | 3,335 | 3,340 | 3,315 | 3,320 | 427,500 | 1,660 |
| 2012-11-13 | 3,365 | 3,365 | 3,330 | 3,340 | 362,000 | 1,670 |
| 2012-11-12 | 3,380 | 3,385 | 3,350 | 3,355 | 413,700 | 1,677.50 |
| 2012-11-09 | 3,405 | 3,410 | 3,375 | 3,390 | 512,500 | 1,695 |
| 2012-11-08 | 3,440 | 3,440 | 3,420 | 3,430 | 465,100 | 1,715 |
| 2012-11-07 | 3,455 | 3,455 | 3,415 | 3,445 | 752,600 | 1,722.50 |
| 2012-11-06 | 3,445 | 3,450 | 3,415 | 3,445 | 458,900 | 1,722.50 |
| 2012-11-05 | 3,460 | 3,485 | 3,440 | 3,460 | 399,200 | 1,730 |
| 2012-11-02 | 3,490 | 3,525 | 3,470 | 3,480 | 404,100 | 1,740 |
| 2012-11-01 | 3,490 | 3,495 | 3,460 | 3,485 | 645,700 | 1,742.50 |
| 2012-10-31 | 3,390 | 3,510 | 3,385 | 3,485 | 1,497,300 | 1,742.50 |
| 2012-10-30 | 3,390 | 3,405 | 3,370 | 3,385 | 816,500 | 1,692.50 |
| 2012-10-29 | 3,365 | 3,405 | 3,355 | 3,390 | 566,700 | 1,695 |
| 2012-10-26 | 3,365 | 3,390 | 3,345 | 3,350 | 691,400 | 1,675 |
| 2012-10-25 | 3,300 | 3,355 | 3,295 | 3,355 | 568,300 | 1,677.50 |
| 2012-10-24 | 3,305 | 3,325 | 3,295 | 3,300 | 617,200 | 1,650 |
| 2012-10-23 | 3,340 | 3,350 | 3,310 | 3,310 | 576,700 | 1,655 |
| 2012-10-22 | 3,360 | 3,380 | 3,325 | 3,325 | 1,033,600 | 1,662.50 |
| 2012-10-19 | 3,375 | 3,410 | 3,365 | 3,375 | 682,100 | 1,687.50 |
| 2012-10-18 | 3,380 | 3,390 | 3,350 | 3,380 | 754,700 | 1,690 |
| 2012-10-17 | 3,325 | 3,380 | 3,325 | 3,370 | 901,100 | 1,685 |
| 2012-10-16 | 3,300 | 3,320 | 3,285 | 3,315 | 506,300 | 1,657.50 |
| 2012-10-15 | 3,290 | 3,310 | 3,290 | 3,295 | 508,100 | 1,647.50 |
| 2012-10-12 | 3,330 | 3,345 | 3,290 | 3,300 | 836,800 | 1,650 |
| 2012-10-11 | 3,285 | 3,310 | 3,275 | 3,310 | 683,700 | 1,655 |
| 2012-10-10 | 3,280 | 3,330 | 3,275 | 3,295 | 581,100 | 1,647.50 |
| 2012-10-09 | 3,305 | 3,340 | 3,285 | 3,290 | 524,800 | 1,645 |
| 2012-10-05 | 3,335 | 3,335 | 3,300 | 3,325 | 454,400 | 1,662.50 |
| 2012-10-04 | 3,335 | 3,360 | 3,330 | 3,340 | 513,500 | 1,670 |
| 2012-10-03 | 3,300 | 3,330 | 3,280 | 3,325 | 657,000 | 1,662.50 |
| 2012-10-02 | 3,315 | 3,335 | 3,310 | 3,315 | 327,700 | 1,657.50 |
| 2012-10-01 | 3,295 | 3,310 | 3,260 | 3,305 | 610,800 | 1,652.50 |
| 2012-09-28 | 3,375 | 3,375 | 3,300 | 3,335 | 714,400 | 1,667.50 |
| 2012-09-27 | 3,370 | 3,375 | 3,340 | 3,370 | 563,900 | 1,685 |
| 2012-09-26 | 3,325 | 3,365 | 3,310 | 3,365 | 746,500 | 1,682.50 |
| 2012-09-25 | 3,360 | 3,385 | 3,340 | 3,370 | 883,800 | 1,685 |
| 2012-09-24 | 3,370 | 3,380 | 3,340 | 3,355 | 571,800 | 1,677.50 |
| 2012-09-21 | 3,305 | 3,375 | 3,290 | 3,360 | 861,400 | 1,680 |
| 2012-09-20 | 3,290 | 3,310 | 3,275 | 3,295 | 658,300 | 1,647.50 |
| 2012-09-19 | 3,320 | 3,335 | 3,290 | 3,300 | 651,200 | 1,650 |
| 2012-09-18 | 3,340 | 3,345 | 3,305 | 3,310 | 489,400 | 1,655 |
| 2012-09-14 | 3,385 | 3,385 | 3,320 | 3,330 | 852,400 | 1,665 |
| 2012-09-13 | 3,385 | 3,405 | 3,370 | 3,390 | 348,400 | 1,695 |
| 2012-09-12 | 3,340 | 3,390 | 3,330 | 3,385 | 458,800 | 1,692.50 |
| 2012-09-11 | 3,330 | 3,335 | 3,280 | 3,320 | 792,700 | 1,660 |
| 2012-09-10 | 3,340 | 3,355 | 3,330 | 3,350 | 330,500 | 1,675 |
| 2012-09-07 | 3,375 | 3,375 | 3,330 | 3,350 | 563,500 | 1,675 |
| 2012-09-06 | 3,375 | 3,390 | 3,340 | 3,350 | 478,100 | 1,675 |
| 2012-09-05 | 3,350 | 3,395 | 3,350 | 3,350 | 443,900 | 1,675 |
| 2012-09-04 | 3,410 | 3,410 | 3,355 | 3,375 | 549,800 | 1,687.50 |
| 2012-09-03 | 3,415 | 3,445 | 3,400 | 3,420 | 435,800 | 1,710 |
| 2012-08-31 | 3,460 | 3,470 | 3,415 | 3,425 | 613,900 | 1,712.50 |
| 2012-08-30 | 3,480 | 3,500 | 3,460 | 3,475 | 392,000 | 1,737.50 |
| 2012-08-29 | 3,475 | 3,495 | 3,475 | 3,485 | 262,000 | 1,742.50 |
| 2012-08-28 | 3,500 | 3,500 | 3,455 | 3,475 | 586,000 | 1,737.50 |
| 2012-08-27 | 3,490 | 3,510 | 3,475 | 3,480 | 369,400 | 1,740 |
| 2012-08-24 | 3,460 | 3,490 | 3,445 | 3,485 | 319,500 | 1,742.50 |
| 2012-08-23 | 3,460 | 3,480 | 3,450 | 3,475 | 307,300 | 1,737.50 |
| 2012-08-22 | 3,450 | 3,470 | 3,430 | 3,455 | 342,000 | 1,727.50 |
| 2012-08-21 | 3,440 | 3,455 | 3,430 | 3,430 | 425,100 | 1,715 |
| 2012-08-20 | 3,480 | 3,480 | 3,415 | 3,420 | 1,046,100 | 1,710 |
| 2012-08-17 | 3,455 | 3,485 | 3,450 | 3,485 | 412,000 | 1,742.50 |
| 2012-08-16 | 3,480 | 3,490 | 3,465 | 3,480 | 528,600 | 1,740 |
| 2012-08-15 | 3,450 | 3,475 | 3,445 | 3,475 | 388,300 | 1,737.50 |
| 2012-08-14 | 3,415 | 3,465 | 3,400 | 3,465 | 605,100 | 1,732.50 |
| 2012-08-13 | 3,390 | 3,410 | 3,390 | 3,400 | 178,900 | 1,700 |
| 2012-08-10 | 3,430 | 3,430 | 3,380 | 3,385 | 345,600 | 1,692.50 |
| 2012-08-09 | 3,415 | 3,425 | 3,395 | 3,425 | 625,900 | 1,712.50 |
| 2012-08-08 | 3,410 | 3,450 | 3,390 | 3,405 | 904,100 | 1,702.50 |
| 2012-08-07 | 3,380 | 3,400 | 3,370 | 3,400 | 305,800 | 1,700 |
| 2012-08-06 | 3,395 | 3,410 | 3,355 | 3,370 | 568,500 | 1,685 |
| 2012-08-03 | 3,360 | 3,400 | 3,355 | 3,385 | 435,900 | 1,692.50 |
| 2012-08-02 | 3,375 | 3,405 | 3,365 | 3,390 | 464,900 | 1,695 |
| 2012-08-01 | 3,370 | 3,405 | 3,360 | 3,385 | 527,200 | 1,692.50 |
| 2012-07-31 | 3,350 | 3,390 | 3,340 | 3,380 | 572,500 | 1,690 |
| 2012-07-30 | 3,345 | 3,380 | 3,310 | 3,365 | 664,100 | 1,682.50 |
| 2012-07-27 | 3,335 | 3,360 | 3,325 | 3,360 | 603,000 | 1,680 |
| 2012-07-26 | 3,350 | 3,355 | 3,300 | 3,340 | 696,800 | 1,670 |
| 2012-07-25 | 3,360 | 3,380 | 3,320 | 3,320 | 776,700 | 1,660 |
| 2012-07-24 | 3,365 | 3,410 | 3,360 | 3,390 | 1,170,300 | 1,695 |
| 2012-07-23 | 3,300 | 3,360 | 3,295 | 3,340 | 781,100 | 1,670 |
| 2012-07-20 | 3,310 | 3,320 | 3,290 | 3,295 | 732,400 | 1,647.50 |
| 2012-07-19 | 3,320 | 3,350 | 3,300 | 3,320 | 634,200 | 1,660 |
| 2012-07-18 | 3,410 | 3,430 | 3,315 | 3,315 | 1,444,100 | 1,657.50 |
| 2012-07-17 | 3,420 | 3,470 | 3,415 | 3,420 | 795,400 | 1,710 |
| 2012-07-13 | 3,405 | 3,435 | 3,400 | 3,405 | 833,300 | 1,702.50 |
| 2012-07-12 | 3,415 | 3,430 | 3,395 | 3,415 | 1,155,700 | 1,707.50 |
| 2012-07-11 | 3,420 | 3,420 | 3,390 | 3,410 | 901,900 | 1,705 |
| 2012-07-10 | 3,385 | 3,415 | 3,375 | 3,415 | 1,188,000 | 1,707.50 |
| 2012-07-09 | 3,335 | 3,380 | 3,330 | 3,380 | 916,200 | 1,690 |
| 2012-07-06 | 3,330 | 3,350 | 3,305 | 3,315 | 540,400 | 1,657.50 |
| 2012-07-05 | 3,320 | 3,345 | 3,315 | 3,320 | 348,500 | 1,660 |
| 2012-07-04 | 3,350 | 3,350 | 3,325 | 3,340 | 455,500 | 1,670 |
| 2012-07-03 | 3,305 | 3,345 | 3,295 | 3,345 | 766,800 | 1,672.50 |
| 2012-07-02 | 3,295 | 3,300 | 3,250 | 3,300 | 730,700 | 1,650 |
| 2012-06-29 | 3,245 | 3,295 | 3,230 | 3,280 | 866,100 | 1,640 |
| 2012-06-28 | 3,195 | 3,255 | 3,195 | 3,250 | 642,600 | 1,625 |
| 2012-06-27 | 3,155 | 3,190 | 3,145 | 3,190 | 660,100 | 1,595 |
| 2012-06-26 | 3,125 | 3,145 | 3,115 | 3,135 | 737,700 | 1,567.50 |
| 2012-06-25 | 3,170 | 3,170 | 3,115 | 3,120 | 460,400 | 1,560 |
| 2012-06-22 | 3,145 | 3,180 | 3,135 | 3,165 | 626,200 | 1,582.50 |
| 2012-06-21 | 3,140 | 3,165 | 3,130 | 3,155 | 769,900 | 1,577.50 |
| 2012-06-20 | 3,110 | 3,145 | 3,105 | 3,135 | 499,000 | 1,567.50 |
| 2012-06-19 | 3,070 | 3,120 | 3,070 | 3,090 | 472,500 | 1,545 |
| 2012-06-18 | 3,090 | 3,095 | 3,055 | 3,060 | 259,900 | 1,530 |
| 2012-06-15 | 3,065 | 3,085 | 3,060 | 3,070 | 537,200 | 1,535 |
| 2012-06-14 | 3,085 | 3,100 | 3,050 | 3,065 | 632,500 | 1,532.50 |
| 2012-06-13 | 3,060 | 3,105 | 3,060 | 3,095 | 541,800 | 1,547.50 |
| 2012-06-12 | 3,050 | 3,065 | 3,040 | 3,060 | 744,600 | 1,530 |
| 2012-06-11 | 3,075 | 3,100 | 3,065 | 3,080 | 564,100 | 1,540 |
| 2012-06-08 | 3,075 | 3,075 | 3,045 | 3,060 | 1,051,500 | 1,530 |
| 2012-06-07 | 3,055 | 3,070 | 3,035 | 3,065 | 743,000 | 1,532.50 |
| 2012-06-06 | 3,075 | 3,085 | 3,050 | 3,055 | 701,400 | 1,527.50 |
| 2012-06-05 | 3,065 | 3,095 | 3,050 | 3,095 | 645,300 | 1,547.50 |
| 2012-06-04 | 3,050 | 3,065 | 3,040 | 3,065 | 666,200 | 1,532.50 |
| 2012-06-01 | 3,045 | 3,070 | 3,045 | 3,070 | 533,800 | 1,535 |
| 2012-05-31 | 3,040 | 3,095 | 3,040 | 3,075 | 848,500 | 1,537.50 |
| 2012-05-30 | 3,035 | 3,085 | 3,035 | 3,080 | 908,300 | 1,540 |
| 2012-05-29 | 3,070 | 3,070 | 3,040 | 3,060 | 536,100 | 1,530 |
| 2012-05-28 | 3,065 | 3,080 | 3,055 | 3,065 | 472,400 | 1,532.50 |
| 2012-05-25 | 3,075 | 3,095 | 3,035 | 3,085 | 941,000 | 1,542.50 |
| 2012-05-24 | 3,105 | 3,110 | 3,090 | 3,100 | 449,000 | 1,550 |
| 2012-05-23 | 3,110 | 3,120 | 3,100 | 3,100 | 638,500 | 1,550 |
| 2012-05-22 | 3,130 | 3,155 | 3,110 | 3,120 | 357,400 | 1,560 |
| 2012-05-21 | 3,110 | 3,150 | 3,105 | 3,125 | 500,700 | 1,562.50 |
| 2012-05-18 | 3,145 | 3,160 | 3,125 | 3,130 | 742,200 | 1,565 |
| 2012-05-17 | 3,165 | 3,180 | 3,150 | 3,165 | 571,700 | 1,582.50 |
| 2012-05-16 | 3,195 | 3,205 | 3,160 | 3,175 | 694,700 | 1,587.50 |
| 2012-05-15 | 3,210 | 3,240 | 3,190 | 3,210 | 720,300 | 1,605 |
| 2012-05-14 | 3,210 | 3,255 | 3,210 | 3,240 | 471,300 | 1,620 |
| 2012-05-11 | 3,225 | 3,230 | 3,205 | 3,220 | 634,600 | 1,610 |
| 2012-05-10 | 3,240 | 3,240 | 3,220 | 3,235 | 404,800 | 1,617.50 |
| 2012-05-09 | 3,220 | 3,250 | 3,215 | 3,245 | 847,400 | 1,622.50 |
| 2012-05-08 | 3,260 | 3,270 | 3,225 | 3,230 | 928,500 | 1,615 |
| 2012-05-07 | 3,175 | 3,235 | 3,165 | 3,220 | 1,352,800 | 1,610 |
| 2012-05-02 | 3,265 | 3,265 | 3,220 | 3,225 | 972,000 | 1,612.50 |
| 2012-05-01 | 3,280 | 3,285 | 3,225 | 3,260 | 1,207,800 | 1,630 |
| 2012-04-27 | 3,300 | 3,330 | 3,285 | 3,285 | 840,100 | 1,642.50 |
| 2012-04-26 | 3,305 | 3,325 | 3,290 | 3,315 | 565,400 | 1,657.50 |
| 2012-04-25 | 3,295 | 3,315 | 3,275 | 3,305 | 733,900 | 1,652.50 |
| 2012-04-24 | 3,270 | 3,280 | 3,260 | 3,270 | 405,000 | 1,635 |
| 2012-04-23 | 3,280 | 3,305 | 3,265 | 3,270 | 522,100 | 1,635 |
| 2012-04-20 | 3,270 | 3,295 | 3,270 | 3,290 | 517,900 | 1,645 |
| 2012-04-19 | 3,295 | 3,300 | 3,260 | 3,265 | 749,600 | 1,632.50 |
| 2012-04-18 | 3,330 | 3,370 | 3,320 | 3,330 | 688,900 | 1,665 |
| 2012-04-17 | 3,310 | 3,330 | 3,280 | 3,330 | 659,200 | 1,665 |
| 2012-04-16 | 3,310 | 3,345 | 3,300 | 3,340 | 906,900 | 1,670 |
| 2012-04-13 | 3,300 | 3,340 | 3,290 | 3,330 | 1,243,200 | 1,665 |
| 2012-04-12 | 3,280 | 3,300 | 3,260 | 3,265 | 657,100 | 1,632.50 |
| 2012-04-11 | 3,285 | 3,295 | 3,255 | 3,265 | 961,400 | 1,632.50 |
| 2012-04-10 | 3,300 | 3,335 | 3,270 | 3,320 | 1,511,000 | 1,660 |
| 2012-04-09 | 3,270 | 3,290 | 3,255 | 3,275 | 570,700 | 1,637.50 |
| 2012-04-06 | 3,275 | 3,305 | 3,270 | 3,290 | 619,700 | 1,645 |
| 2012-04-05 | 3,270 | 3,310 | 3,250 | 3,295 | 1,030,100 | 1,647.50 |
| 2012-04-04 | 3,300 | 3,305 | 3,245 | 3,250 | 664,400 | 1,625 |
| 2012-04-03 | 3,310 | 3,320 | 3,275 | 3,315 | 558,400 | 1,657.50 |
| 2012-04-02 | 3,340 | 3,340 | 3,280 | 3,280 | 759,200 | 1,640 |
| 2012-03-30 | 3,350 | 3,355 | 3,315 | 3,325 | 533,500 | 1,662.50 |
| 2012-03-29 | 3,365 | 3,375 | 3,330 | 3,335 | 707,200 | 1,667.50 |
| 2012-03-28 | 3,345 | 3,380 | 3,330 | 3,375 | 1,356,600 | 1,687.50 |
| 2012-03-27 | 3,385 | 3,445 | 3,385 | 3,445 | 2,315,200 | 1,722.50 |
| 2012-03-26 | 3,405 | 3,410 | 3,375 | 3,375 | 1,202,900 | 1,687.50 |
| 2012-03-23 | 3,420 | 3,430 | 3,405 | 3,415 | 633,500 | 1,707.50 |
| 2012-03-22 | 3,380 | 3,425 | 3,380 | 3,420 | 913,800 | 1,710 |
| 2012-03-21 | 3,410 | 3,415 | 3,370 | 3,390 | 1,163,600 | 1,695 |
| 2012-03-19 | 3,380 | 3,410 | 3,380 | 3,400 | 888,100 | 1,700 |
| 2012-03-16 | 3,380 | 3,390 | 3,360 | 3,375 | 1,065,200 | 1,687.50 |
| 2012-03-15 | 3,390 | 3,405 | 3,380 | 3,395 | 788,000 | 1,697.50 |
| 2012-03-14 | 3,430 | 3,435 | 3,380 | 3,390 | 809,200 | 1,695 |
| 2012-03-13 | 3,415 | 3,430 | 3,385 | 3,395 | 1,558,700 | 1,697.50 |
| 2012-03-12 | 3,510 | 3,510 | 3,410 | 3,415 | 1,820,600 | 1,707.50 |
| 2012-03-09 | 3,500 | 3,530 | 3,480 | 3,515 | 1,443,500 | 1,757.50 |
| 2012-03-08 | 3,440 | 3,475 | 3,405 | 3,475 | 1,146,400 | 1,737.50 |
| 2012-03-07 | 3,440 | 3,490 | 3,420 | 3,430 | 1,141,500 | 1,715 |
| 2012-03-06 | 3,395 | 3,420 | 3,390 | 3,415 | 654,500 | 1,707.50 |
| 2012-03-05 | 3,370 | 3,405 | 3,365 | 3,395 | 878,200 | 1,697.50 |
| 2012-03-02 | 3,340 | 3,380 | 3,330 | 3,370 | 1,118,400 | 1,685 |
| 2012-03-01 | 3,315 | 3,350 | 3,310 | 3,340 | 863,100 | 1,670 |
| 2012-02-29 | 3,320 | 3,340 | 3,300 | 3,315 | 1,044,000 | 1,657.50 |
| 2012-02-28 | 3,280 | 3,310 | 3,275 | 3,300 | 947,200 | 1,650 |
| 2012-02-27 | 3,325 | 3,325 | 3,265 | 3,275 | 936,800 | 1,637.50 |
| 2012-02-24 | 3,305 | 3,325 | 3,300 | 3,315 | 768,300 | 1,657.50 |
| 2012-02-23 | 3,275 | 3,305 | 3,260 | 3,305 | 836,000 | 1,652.50 |
| 2012-02-22 | 3,230 | 3,285 | 3,230 | 3,280 | 951,500 | 1,640 |
| 2012-02-21 | 3,210 | 3,235 | 3,210 | 3,220 | 685,300 | 1,610 |
| 2012-02-20 | 3,235 | 3,235 | 3,200 | 3,220 | 795,700 | 1,610 |
| 2012-02-17 | 3,240 | 3,265 | 3,210 | 3,210 | 1,168,500 | 1,605 |
| 2012-02-16 | 3,250 | 3,270 | 3,210 | 3,230 | 1,294,200 | 1,615 |
| 2012-02-15 | 3,235 | 3,260 | 3,220 | 3,255 | 1,214,100 | 1,627.50 |
| 2012-02-14 | 3,190 | 3,200 | 3,175 | 3,200 | 551,000 | 1,600 |
| 2012-02-13 | 3,170 | 3,190 | 3,170 | 3,190 | 613,100 | 1,595 |
| 2012-02-10 | 3,175 | 3,185 | 3,150 | 3,160 | 1,111,900 | 1,580 |
| 2012-02-09 | 3,195 | 3,205 | 3,180 | 3,190 | 1,198,200 | 1,595 |
| 2012-02-08 | 3,205 | 3,235 | 3,205 | 3,220 | 644,800 | 1,610 |
| 2012-02-07 | 3,200 | 3,210 | 3,185 | 3,195 | 745,900 | 1,597.50 |
| 2012-02-06 | 3,215 | 3,225 | 3,205 | 3,205 | 403,400 | 1,602.50 |
| 2012-02-03 | 3,210 | 3,225 | 3,195 | 3,200 | 481,300 | 1,600 |
| 2012-02-02 | 3,220 | 3,230 | 3,200 | 3,210 | 565,500 | 1,605 |
| 2012-02-01 | 3,235 | 3,245 | 3,210 | 3,220 | 539,700 | 1,610 |
| 2012-01-31 | 3,230 | 3,250 | 3,210 | 3,230 | 1,107,200 | 1,615 |
| 2012-01-30 | 3,200 | 3,230 | 3,200 | 3,225 | 666,000 | 1,612.50 |
| 2012-01-27 | 3,190 | 3,220 | 3,185 | 3,210 | 638,600 | 1,605 |
| 2012-01-26 | 3,200 | 3,210 | 3,185 | 3,195 | 558,000 | 1,597.50 |
| 2012-01-25 | 3,170 | 3,200 | 3,165 | 3,195 | 616,300 | 1,597.50 |
| 2012-01-24 | 3,135 | 3,175 | 3,130 | 3,160 | 1,171,400 | 1,580 |
| 2012-01-23 | 3,140 | 3,150 | 3,130 | 3,135 | 972,900 | 1,567.50 |
| 2012-01-20 | 3,155 | 3,165 | 3,140 | 3,150 | 1,002,400 | 1,575 |
| 2012-01-19 | 3,190 | 3,205 | 3,135 | 3,140 | 1,104,900 | 1,570 |
| 2012-01-18 | 3,225 | 3,225 | 3,180 | 3,180 | 966,900 | 1,590 |
| 2012-01-17 | 3,240 | 3,245 | 3,230 | 3,240 | 569,300 | 1,620 |
| 2012-01-16 | 3,260 | 3,260 | 3,210 | 3,230 | 1,052,200 | 1,615 |
| 2012-01-13 | 3,295 | 3,305 | 3,270 | 3,275 | 901,200 | 1,637.50 |
| 2012-01-12 | 3,330 | 3,350 | 3,310 | 3,310 | 451,800 | 1,655 |
| 2012-01-11 | 3,340 | 3,345 | 3,325 | 3,345 | 477,200 | 1,672.50 |
| 2012-01-10 | 3,335 | 3,350 | 3,325 | 3,325 | 434,400 | 1,662.50 |
| 2012-01-06 | 3,330 | 3,335 | 3,310 | 3,325 | 430,400 | 1,662.50 |
| 2012-01-05 | 3,350 | 3,355 | 3,325 | 3,330 | 431,500 | 1,665 |
| 2012-01-04 | 3,375 | 3,385 | 3,335 | 3,345 | 519,400 | 1,672.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
