9436 沖縄セルラー電話(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 | 1,846 | 1,859 | 1,838 | 1,838 | 7,800 | 919 |
| 2012-12-27 | 1,842 | 1,847 | 1,838 | 1,838 | 2,100 | 919 |
| 2012-12-26 | 1,838 | 1,840 | 1,830 | 1,838 | 14,000 | 919 |
| 2012-12-25 | 1,838 | 1,848 | 1,838 | 1,838 | 7,400 | 919 |
| 2012-12-21 | 1,838 | 1,840 | 1,808 | 1,838 | 23,700 | 919 |
| 2012-12-20 | 1,838 | 1,839 | 1,830 | 1,838 | 22,900 | 919 |
| 2012-12-19 | 1,840 | 1,846 | 1,831 | 1,838 | 28,800 | 919 |
| 2012-12-18 | 1,838 | 1,845 | 1,838 | 1,838 | 6,500 | 919 |
| 2012-12-17 | 1,845 | 1,845 | 1,838 | 1,838 | 3,600 | 919 |
| 2012-12-14 | 1,838 | 1,845 | 1,838 | 1,845 | 6,500 | 922.50 |
| 2012-12-13 | 1,838 | 1,839 | 1,837 | 1,838 | 9,700 | 919 |
| 2012-12-12 | 1,835 | 1,839 | 1,829 | 1,838 | 45,700 | 919 |
| 2012-12-11 | 1,842 | 1,842 | 1,838 | 1,838 | 6,500 | 919 |
| 2012-12-10 | 1,839 | 1,845 | 1,838 | 1,842 | 9,000 | 921 |
| 2012-12-07 | 1,840 | 1,840 | 1,838 | 1,839 | 6,800 | 919.50 |
| 2012-12-06 | 1,835 | 1,840 | 1,818 | 1,838 | 16,000 | 919 |
| 2012-12-05 | 1,811 | 1,839 | 1,811 | 1,835 | 5,500 | 917.50 |
| 2012-12-04 | 1,836 | 1,839 | 1,825 | 1,830 | 11,100 | 915 |
| 2012-12-03 | 1,810 | 1,840 | 1,810 | 1,820 | 11,400 | 910 |
| 2012-11-30 | 1,800 | 1,817 | 1,800 | 1,814 | 6,800 | 907 |
| 2012-11-29 | 1,809 | 1,809 | 1,800 | 1,800 | 8,400 | 900 |
| 2012-11-28 | 1,780 | 1,810 | 1,779 | 1,810 | 20,400 | 905 |
| 2012-11-27 | 1,740 | 1,780 | 1,740 | 1,780 | 19,900 | 890 |
| 2012-11-26 | 1,740 | 1,745 | 1,735 | 1,736 | 4,800 | 868 |
| 2012-11-22 | 1,739 | 1,745 | 1,730 | 1,735 | 4,700 | 867.50 |
| 2012-11-21 | 1,739 | 1,740 | 1,720 | 1,733 | 10,600 | 866.50 |
| 2012-11-20 | 1,730 | 1,730 | 1,720 | 1,720 | 16,300 | 860 |
| 2012-11-19 | 1,708 | 1,728 | 1,708 | 1,720 | 10,700 | 860 |
| 2012-11-16 | 1,694 | 1,715 | 1,685 | 1,709 | 9,600 | 854.50 |
| 2012-11-15 | 1,699 | 1,699 | 1,650 | 1,680 | 9,100 | 840 |
| 2012-11-14 | 1,697 | 1,710 | 1,691 | 1,692 | 14,800 | 846 |
| 2012-11-13 | 1,699 | 1,699 | 1,690 | 1,693 | 7,500 | 846.50 |
| 2012-11-12 | 1,705 | 1,705 | 1,695 | 1,699 | 3,400 | 849.50 |
| 2012-11-09 | 1,667 | 1,710 | 1,667 | 1,710 | 13,700 | 855 |
| 2012-11-08 | 1,660 | 1,677 | 1,660 | 1,667 | 2,500 | 833.50 |
| 2012-11-07 | 1,670 | 1,671 | 1,650 | 1,665 | 4,500 | 832.50 |
| 2012-11-06 | 1,653 | 1,682 | 1,653 | 1,670 | 7,300 | 835 |
| 2012-11-05 | 1,695 | 1,695 | 1,683 | 1,683 | 3,100 | 841.50 |
| 2012-11-02 | 1,674 | 1,694 | 1,674 | 1,680 | 2,800 | 840 |
| 2012-11-01 | 1,674 | 1,686 | 1,656 | 1,674 | 5,700 | 837 |
| 2012-10-31 | 1,662 | 1,666 | 1,662 | 1,663 | 2,600 | 831.50 |
| 2012-10-30 | 1,663 | 1,690 | 1,663 | 1,667 | 2,400 | 833.50 |
| 2012-10-29 | 1,697 | 1,697 | 1,650 | 1,657 | 15,800 | 828.50 |
| 2012-10-26 | 1,695 | 1,700 | 1,665 | 1,670 | 13,900 | 835 |
| 2012-10-25 | 1,703 | 1,716 | 1,700 | 1,703 | 12,600 | 851.50 |
| 2012-10-24 | 1,683 | 1,714 | 1,670 | 1,703 | 10,700 | 851.50 |
| 2012-10-23 | 1,677 | 1,682 | 1,666 | 1,682 | 5,000 | 841 |
| 2012-10-22 | 1,670 | 1,681 | 1,669 | 1,673 | 7,900 | 836.50 |
| 2012-10-19 | 1,670 | 1,678 | 1,666 | 1,670 | 6,200 | 835 |
| 2012-10-18 | 1,667 | 1,672 | 1,667 | 1,671 | 7,200 | 835.50 |
| 2012-10-17 | 1,661 | 1,671 | 1,661 | 1,665 | 3,200 | 832.50 |
| 2012-10-16 | 1,666 | 1,670 | 1,658 | 1,660 | 8,700 | 830 |
| 2012-10-15 | 1,661 | 1,671 | 1,656 | 1,656 | 25,100 | 828 |
| 2012-10-12 | 1,656 | 1,675 | 1,650 | 1,675 | 21,800 | 837.50 |
| 2012-10-11 | 1,653 | 1,670 | 1,651 | 1,657 | 6,200 | 828.50 |
| 2012-10-10 | 1,660 | 1,669 | 1,654 | 1,654 | 3,700 | 827 |
| 2012-10-09 | 1,670 | 1,677 | 1,662 | 1,663 | 19,200 | 831.50 |
| 2012-10-05 | 1,698 | 1,700 | 1,672 | 1,677 | 8,000 | 838.50 |
| 2012-10-04 | 1,691 | 1,701 | 1,683 | 1,701 | 4,500 | 850.50 |
| 2012-10-03 | 1,700 | 1,710 | 1,697 | 1,700 | 3,000 | 850 |
| 2012-10-02 | 1,710 | 1,711 | 1,695 | 1,695 | 6,300 | 847.50 |
| 2012-10-01 | 1,700 | 1,718 | 1,692 | 1,715 | 6,100 | 857.50 |
| 2012-09-28 | 1,695 | 1,720 | 1,695 | 1,696 | 5,000 | 848 |
| 2012-09-27 | 1,716 | 1,718 | 1,715 | 1,718 | 2,200 | 859 |
| 2012-09-26 | 1,685 | 1,710 | 1,685 | 1,696 | 3,000 | 848 |
| 2012-09-25 | 172,300 | 174,000 | 172,300 | 174,000 | 42 | 870 |
| 2012-09-24 | 170,300 | 172,000 | 170,300 | 172,000 | 26 | 860 |
| 2012-09-21 | 169,800 | 171,600 | 169,800 | 170,200 | 33 | 851 |
| 2012-09-20 | 170,300 | 173,000 | 169,600 | 169,600 | 173 | 848 |
| 2012-09-19 | 170,900 | 171,500 | 170,600 | 170,600 | 20 | 853 |
| 2012-09-18 | 171,600 | 172,000 | 170,400 | 170,600 | 87 | 853 |
| 2012-09-14 | 171,200 | 172,800 | 171,000 | 171,800 | 17 | 859 |
| 2012-09-13 | 170,500 | 172,000 | 170,200 | 172,000 | 19 | 860 |
| 2012-09-12 | 170,000 | 171,400 | 170,000 | 170,600 | 9 | 853 |
| 2012-09-11 | 170,000 | 170,900 | 170,000 | 170,100 | 26 | 850.50 |
| 2012-09-10 | 170,000 | 170,500 | 170,000 | 170,500 | 16 | 852.50 |
| 2012-09-07 | 170,800 | 171,400 | 170,000 | 170,000 | 33 | 850 |
| 2012-09-06 | 170,500 | 171,000 | 170,500 | 170,700 | 10 | 853.50 |
| 2012-09-05 | 170,100 | 170,500 | 169,800 | 170,500 | 41 | 852.50 |
| 2012-09-04 | 173,000 | 173,000 | 171,700 | 171,700 | 14 | 858.50 |
| 2012-09-03 | 176,100 | 176,100 | 173,000 | 173,100 | 67 | 865.50 |
| 2012-08-31 | 174,500 | 176,500 | 171,200 | 176,400 | 51 | 882 |
| 2012-08-30 | 172,600 | 173,200 | 172,600 | 173,200 | 9 | 866 |
| 2012-08-29 | 172,800 | 172,800 | 172,200 | 172,500 | 43 | 862.50 |
| 2012-08-28 | 174,400 | 174,500 | 174,000 | 174,000 | 8 | 870 |
| 2012-08-27 | 175,900 | 176,000 | 175,900 | 176,000 | 12 | 880 |
| 2012-08-24 | 176,000 | 177,000 | 175,800 | 175,800 | 15 | 879 |
| 2012-08-23 | 175,700 | 176,800 | 175,600 | 176,000 | 66 | 880 |
| 2012-08-22 | 175,200 | 175,700 | 175,000 | 175,600 | 29 | 878 |
| 2012-08-21 | 174,500 | 175,700 | 174,400 | 175,700 | 45 | 878.50 |
| 2012-08-20 | 174,500 | 174,500 | 174,100 | 174,300 | 19 | 871.50 |
| 2012-08-17 | 174,100 | 174,500 | 173,700 | 174,500 | 39 | 872.50 |
| 2012-08-16 | 174,400 | 174,600 | 174,400 | 174,400 | 8 | 872 |
| 2012-08-15 | 174,500 | 174,900 | 174,400 | 174,400 | 39 | 872 |
| 2012-08-14 | 174,200 | 174,300 | 174,000 | 174,000 | 120 | 870 |
| 2012-08-13 | 174,500 | 174,600 | 174,000 | 174,400 | 61 | 872 |
| 2012-08-10 | 174,500 | 174,800 | 173,000 | 174,300 | 262 | 871.50 |
| 2012-08-09 | 174,100 | 174,500 | 174,100 | 174,500 | 25 | 872.50 |
| 2012-08-08 | 174,200 | 174,500 | 173,900 | 174,500 | 51 | 872.50 |
| 2012-08-07 | 173,900 | 174,500 | 173,900 | 174,400 | 66 | 872 |
| 2012-08-06 | 174,300 | 174,300 | 173,700 | 174,300 | 52 | 871.50 |
| 2012-08-03 | 171,000 | 174,300 | 171,000 | 174,300 | 53 | 871.50 |
| 2012-08-02 | 171,800 | 174,400 | 169,000 | 174,400 | 68 | 872 |
| 2012-08-01 | 172,000 | 172,500 | 170,000 | 172,500 | 10 | 862.50 |
| 2012-07-31 | 171,600 | 172,000 | 171,500 | 172,000 | 41 | 860 |
| 2012-07-30 | 171,000 | 171,000 | 169,300 | 171,000 | 51 | 855 |
| 2012-07-27 | 170,000 | 170,200 | 168,300 | 170,200 | 24 | 851 |
| 2012-07-26 | 170,000 | 171,900 | 166,700 | 169,200 | 118 | 846 |
| 2012-07-25 | 168,600 | 168,900 | 166,000 | 166,000 | 34 | 830 |
| 2012-07-24 | 166,800 | 168,000 | 165,300 | 166,900 | 49 | 834.50 |
| 2012-07-23 | 169,000 | 169,000 | 167,200 | 168,500 | 16 | 842.50 |
| 2012-07-20 | 170,000 | 171,000 | 168,700 | 169,500 | 25 | 847.50 |
| 2012-07-19 | 167,000 | 170,200 | 166,500 | 169,900 | 86 | 849.50 |
| 2012-07-18 | 165,600 | 168,500 | 165,600 | 167,000 | 13 | 835 |
| 2012-07-17 | 167,800 | 167,800 | 165,100 | 166,800 | 22 | 834 |
| 2012-07-13 | 165,500 | 167,500 | 165,500 | 165,500 | 26 | 827.50 |
| 2012-07-12 | 165,300 | 166,500 | 165,100 | 165,800 | 25 | 829 |
| 2012-07-11 | 165,500 | 166,900 | 164,400 | 165,500 | 33 | 827.50 |
| 2012-07-10 | 165,200 | 168,000 | 165,200 | 166,100 | 57 | 830.50 |
| 2012-07-09 | 168,000 | 168,000 | 166,000 | 166,000 | 31 | 830 |
| 2012-07-06 | 169,500 | 170,000 | 168,800 | 168,800 | 35 | 844 |
| 2012-07-05 | 169,700 | 170,000 | 169,400 | 169,500 | 18 | 847.50 |
| 2012-07-04 | 170,000 | 170,500 | 169,600 | 169,800 | 119 | 849 |
| 2012-07-03 | 170,000 | 170,100 | 165,000 | 169,800 | 483 | 849 |
| 2012-07-02 | 168,900 | 171,500 | 168,900 | 171,500 | 37 | 857.50 |
| 2012-06-29 | 167,500 | 168,800 | 167,300 | 168,400 | 95 | 842 |
| 2012-06-28 | 167,000 | 167,300 | 166,500 | 167,300 | 74 | 836.50 |
| 2012-06-27 | 167,500 | 167,600 | 166,600 | 166,700 | 67 | 833.50 |
| 2012-06-26 | 166,000 | 167,200 | 165,600 | 166,400 | 63 | 832 |
| 2012-06-25 | 164,600 | 167,200 | 164,600 | 165,400 | 90 | 827 |
| 2012-06-22 | 164,000 | 166,400 | 163,600 | 164,600 | 52 | 823 |
| 2012-06-21 | 162,000 | 166,500 | 162,000 | 164,800 | 101 | 824 |
| 2012-06-20 | 161,100 | 163,000 | 160,100 | 162,300 | 83 | 811.50 |
| 2012-06-19 | 159,500 | 160,900 | 159,200 | 159,900 | 55 | 799.50 |
| 2012-06-18 | 159,500 | 160,000 | 159,000 | 159,000 | 136 | 795 |
| 2012-06-15 | 159,600 | 160,000 | 159,400 | 159,400 | 92 | 797 |
| 2012-06-14 | 160,100 | 160,300 | 159,800 | 160,000 | 26 | 800 |
| 2012-06-13 | 160,000 | 160,300 | 159,300 | 160,100 | 100 | 800.50 |
| 2012-06-12 | 160,000 | 160,700 | 159,700 | 160,000 | 106 | 800 |
| 2012-06-11 | 160,500 | 161,000 | 160,100 | 160,100 | 85 | 800.50 |
| 2012-06-08 | 162,000 | 162,000 | 160,800 | 160,800 | 77 | 804 |
| 2012-06-07 | 162,900 | 163,000 | 158,800 | 161,300 | 564 | 806.50 |
| 2012-06-06 | 163,000 | 163,500 | 162,600 | 162,700 | 42 | 813.50 |
| 2012-06-05 | 163,000 | 164,100 | 161,700 | 162,500 | 212 | 812.50 |
| 2012-06-04 | 166,800 | 166,800 | 164,300 | 164,300 | 56 | 821.50 |
| 2012-06-01 | 165,800 | 167,000 | 165,200 | 165,700 | 55 | 828.50 |
| 2012-05-31 | 166,000 | 166,400 | 165,600 | 165,800 | 76 | 829 |
| 2012-05-30 | 166,000 | 166,800 | 166,000 | 166,500 | 36 | 832.50 |
| 2012-05-29 | 168,000 | 168,000 | 165,600 | 165,800 | 44 | 829 |
| 2012-05-28 | 169,100 | 169,100 | 168,800 | 168,800 | 5 | 844 |
| 2012-05-25 | 168,700 | 169,100 | 168,700 | 169,100 | 33 | 845.50 |
| 2012-05-24 | 169,000 | 169,200 | 168,600 | 168,800 | 19 | 844 |
| 2012-05-23 | 168,800 | 169,300 | 168,800 | 169,200 | 81 | 846 |
| 2012-05-22 | 169,300 | 169,300 | 168,700 | 169,000 | 42 | 845 |
| 2012-05-21 | 170,900 | 171,000 | 169,300 | 170,000 | 32 | 850 |
| 2012-05-18 | 171,500 | 172,000 | 171,000 | 171,500 | 44 | 857.50 |
| 2012-05-17 | 172,600 | 172,600 | 171,000 | 172,600 | 33 | 863 |
| 2012-05-16 | 173,500 | 173,500 | 172,000 | 172,900 | 31 | 864.50 |
| 2012-05-15 | 175,000 | 175,000 | 172,600 | 173,000 | 65 | 865 |
| 2012-05-14 | 174,400 | 176,000 | 173,000 | 176,000 | 44 | 880 |
| 2012-05-11 | 173,900 | 176,500 | 173,100 | 176,500 | 140 | 882.50 |
| 2012-05-10 | 173,500 | 173,500 | 172,600 | 173,500 | 31 | 867.50 |
| 2012-05-09 | 173,300 | 173,900 | 173,000 | 173,900 | 66 | 869.50 |
| 2012-05-08 | 173,300 | 173,500 | 172,100 | 172,900 | 46 | 864.50 |
| 2012-05-07 | 173,000 | 174,100 | 173,000 | 173,400 | 107 | 867 |
| 2012-05-02 | 173,300 | 173,300 | 172,300 | 173,200 | 68 | 866 |
| 2012-05-01 | 173,300 | 173,600 | 172,300 | 172,800 | 48 | 864 |
| 2012-04-27 | 172,100 | 173,500 | 172,100 | 173,500 | 25 | 867.50 |
| 2012-04-26 | 171,600 | 172,100 | 171,000 | 171,500 | 84 | 857.50 |
| 2012-04-25 | 174,400 | 174,800 | 171,600 | 172,300 | 173 | 861.50 |
| 2012-04-24 | 172,500 | 174,400 | 172,500 | 174,400 | 153 | 872 |
| 2012-04-23 | 171,700 | 173,500 | 170,600 | 172,800 | 115 | 864 |
| 2012-04-20 | 171,000 | 171,000 | 170,400 | 171,000 | 7 | 855 |
| 2012-04-19 | 170,100 | 170,300 | 170,100 | 170,200 | 15 | 851 |
| 2012-04-18 | 170,600 | 171,500 | 170,400 | 171,500 | 51 | 857.50 |
| 2012-04-17 | 170,900 | 171,000 | 170,300 | 170,900 | 14 | 854.50 |
| 2012-04-16 | 170,100 | 170,700 | 170,100 | 170,700 | 12 | 853.50 |
| 2012-04-13 | 171,000 | 172,000 | 170,200 | 170,500 | 39 | 852.50 |
| 2012-04-12 | 170,900 | 171,900 | 170,900 | 171,900 | 59 | 859.50 |
| 2012-04-11 | 170,900 | 170,900 | 169,900 | 170,900 | 28 | 854.50 |
| 2012-04-10 | 170,900 | 171,200 | 170,900 | 171,000 | 31 | 855 |
| 2012-04-09 | 170,600 | 171,000 | 170,000 | 171,000 | 62 | 855 |
| 2012-04-06 | 169,500 | 170,500 | 169,500 | 170,300 | 68 | 851.50 |
| 2012-04-05 | 169,500 | 170,600 | 169,300 | 169,500 | 25 | 847.50 |
| 2012-04-04 | 169,600 | 170,000 | 169,300 | 169,900 | 127 | 849.50 |
| 2012-04-03 | 170,000 | 170,800 | 169,600 | 169,600 | 83 | 848 |
| 2012-04-02 | 170,000 | 171,000 | 169,800 | 170,100 | 73 | 850.50 |
| 2012-03-30 | 170,900 | 171,000 | 169,000 | 169,800 | 60 | 849 |
| 2012-03-29 | 170,400 | 171,000 | 170,000 | 170,500 | 38 | 852.50 |
| 2012-03-28 | 170,900 | 172,200 | 170,100 | 170,400 | 100 | 852 |
| 2012-03-27 | 173,100 | 173,500 | 172,400 | 172,800 | 61 | 864 |
| 2012-03-26 | 173,200 | 173,300 | 171,000 | 171,300 | 79 | 856.50 |
| 2012-03-23 | 173,100 | 173,700 | 173,100 | 173,200 | 61 | 866 |
| 2012-03-22 | 173,000 | 174,000 | 173,000 | 173,500 | 76 | 867.50 |
| 2012-03-21 | 173,000 | 174,100 | 172,900 | 173,200 | 100 | 866 |
| 2012-03-19 | 173,500 | 174,400 | 172,900 | 173,000 | 156 | 865 |
| 2012-03-16 | 173,000 | 173,400 | 172,800 | 173,400 | 95 | 867 |
| 2012-03-15 | 172,800 | 172,800 | 172,500 | 172,600 | 125 | 863 |
| 2012-03-14 | 172,800 | 173,500 | 172,200 | 173,000 | 113 | 865 |
| 2012-03-13 | 171,900 | 172,500 | 171,900 | 172,200 | 63 | 861 |
| 2012-03-12 | 172,700 | 172,700 | 171,900 | 171,900 | 48 | 859.50 |
| 2012-03-09 | 170,800 | 172,400 | 170,700 | 172,200 | 41 | 861 |
| 2012-03-08 | 171,000 | 172,000 | 170,600 | 170,600 | 60 | 853 |
| 2012-03-07 | 171,900 | 172,000 | 170,800 | 170,900 | 61 | 854.50 |
| 2012-03-06 | 172,100 | 172,200 | 171,300 | 172,200 | 16 | 861 |
| 2012-03-05 | 172,000 | 173,100 | 171,300 | 171,300 | 77 | 856.50 |
| 2012-03-02 | 171,500 | 171,900 | 170,500 | 170,500 | 189 | 852.50 |
| 2012-03-01 | 172,700 | 173,000 | 172,000 | 172,000 | 25 | 860 |
| 2012-02-29 | 172,700 | 173,500 | 172,700 | 172,800 | 76 | 864 |
| 2012-02-28 | 173,000 | 173,000 | 172,600 | 172,700 | 47 | 863.50 |
| 2012-02-27 | 173,000 | 173,000 | 171,800 | 172,800 | 65 | 864 |
| 2012-02-24 | 171,300 | 172,000 | 171,300 | 171,800 | 61 | 859 |
| 2012-02-23 | 171,100 | 172,300 | 171,000 | 171,000 | 77 | 855 |
| 2012-02-22 | 170,900 | 171,100 | 170,700 | 170,700 | 97 | 853.50 |
| 2012-02-21 | 170,700 | 170,900 | 170,600 | 170,800 | 58 | 854 |
| 2012-02-20 | 170,700 | 170,700 | 170,200 | 170,700 | 130 | 853.50 |
| 2012-02-17 | 170,400 | 171,400 | 170,200 | 170,400 | 158 | 852 |
| 2012-02-16 | 170,100 | 170,800 | 170,000 | 170,300 | 43 | 851.50 |
| 2012-02-15 | 171,100 | 171,600 | 171,000 | 171,600 | 200 | 858 |
| 2012-02-14 | 174,000 | 174,000 | 170,300 | 171,800 | 55 | 859 |
| 2012-02-13 | 174,700 | 174,700 | 173,800 | 174,300 | 25 | 871.50 |
| 2012-02-10 | 174,300 | 174,700 | 170,000 | 174,500 | 172 | 872.50 |
| 2012-02-09 | 172,000 | 174,500 | 172,000 | 174,300 | 141 | 871.50 |
| 2012-02-08 | 169,400 | 173,000 | 169,400 | 171,600 | 296 | 858 |
| 2012-02-07 | 168,200 | 168,600 | 168,100 | 168,600 | 105 | 843 |
| 2012-02-06 | 168,300 | 168,500 | 168,100 | 168,500 | 37 | 842.50 |
| 2012-02-03 | 166,200 | 167,100 | 166,000 | 167,000 | 34 | 835 |
| 2012-02-02 | 166,000 | 166,300 | 165,600 | 166,100 | 95 | 830.50 |
| 2012-02-01 | 165,700 | 166,100 | 165,200 | 165,300 | 88 | 826.50 |
| 2012-01-31 | 164,900 | 166,000 | 164,700 | 164,700 | 76 | 823.50 |
| 2012-01-30 | 165,800 | 166,000 | 164,000 | 165,000 | 68 | 825 |
| 2012-01-27 | 164,300 | 165,900 | 163,600 | 164,800 | 32 | 824 |
| 2012-01-26 | 163,500 | 166,200 | 162,100 | 164,500 | 86 | 822.50 |
| 2012-01-25 | 166,500 | 167,400 | 164,000 | 166,500 | 42 | 832.50 |
| 2012-01-24 | 163,900 | 166,500 | 163,900 | 166,500 | 36 | 832.50 |
| 2012-01-23 | 162,600 | 164,000 | 162,600 | 163,800 | 49 | 819 |
| 2012-01-20 | 162,000 | 163,300 | 162,000 | 162,400 | 71 | 812 |
| 2012-01-19 | 163,300 | 163,900 | 162,000 | 162,000 | 55 | 810 |
| 2012-01-18 | 163,800 | 163,800 | 162,500 | 162,600 | 58 | 813 |
| 2012-01-17 | 164,000 | 165,700 | 163,600 | 163,600 | 10 | 818 |
| 2012-01-16 | 164,000 | 164,300 | 163,800 | 164,000 | 22 | 820 |
| 2012-01-13 | 164,800 | 164,800 | 163,600 | 164,300 | 20 | 821.50 |
| 2012-01-12 | 165,000 | 165,700 | 164,600 | 164,800 | 28 | 824 |
| 2012-01-11 | 165,000 | 165,400 | 164,600 | 165,000 | 22 | 825 |
| 2012-01-10 | 164,800 | 165,400 | 164,500 | 164,900 | 16 | 824.50 |
| 2012-01-06 | 164,100 | 164,500 | 164,000 | 164,500 | 16 | 822.50 |
| 2012-01-05 | 164,000 | 164,300 | 163,900 | 164,100 | 24 | 820.50 |
| 2012-01-04 | 163,600 | 164,800 | 163,300 | 163,900 | 56 | 819.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
