9437 (株)NTTドコモ 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 | 123,700 | 124,400 | 123,700 | 124,000 | 45,701 | 1,240 |
| 2012-12-27 | 124,200 | 124,300 | 123,600 | 123,700 | 40,239 | 1,237 |
| 2012-12-26 | 123,400 | 124,000 | 123,100 | 124,000 | 30,205 | 1,240 |
| 2012-12-25 | 123,800 | 124,000 | 123,000 | 123,000 | 34,809 | 1,230 |
| 2012-12-21 | 123,100 | 124,100 | 122,300 | 123,100 | 91,272 | 1,231 |
| 2012-12-20 | 123,400 | 123,400 | 122,300 | 122,600 | 68,733 | 1,226 |
| 2012-12-19 | 121,700 | 123,600 | 121,400 | 123,100 | 81,277 | 1,231 |
| 2012-12-18 | 120,500 | 121,800 | 120,300 | 121,200 | 69,647 | 1,212 |
| 2012-12-17 | 121,000 | 121,400 | 119,800 | 120,100 | 88,322 | 1,201 |
| 2012-12-14 | 121,800 | 121,900 | 121,200 | 121,300 | 80,926 | 1,213 |
| 2012-12-13 | 122,000 | 122,000 | 121,200 | 121,200 | 60,141 | 1,212 |
| 2012-12-12 | 122,000 | 122,200 | 121,100 | 121,300 | 42,637 | 1,213 |
| 2012-12-11 | 120,200 | 122,200 | 120,200 | 121,400 | 77,523 | 1,214 |
| 2012-12-10 | 122,100 | 123,700 | 121,400 | 123,200 | 114,094 | 1,232 |
| 2012-12-07 | 118,300 | 123,300 | 118,000 | 122,300 | 188,313 | 1,223 |
| 2012-12-06 | 118,000 | 118,400 | 117,600 | 118,200 | 58,193 | 1,182 |
| 2012-12-05 | 116,700 | 117,700 | 116,600 | 117,200 | 63,075 | 1,172 |
| 2012-12-04 | 118,200 | 118,400 | 116,600 | 116,900 | 72,160 | 1,169 |
| 2012-12-03 | 118,000 | 119,200 | 118,000 | 118,200 | 62,444 | 1,182 |
| 2012-11-30 | 120,500 | 120,600 | 118,900 | 118,900 | 78,380 | 1,189 |
| 2012-11-29 | 118,900 | 120,200 | 118,700 | 119,700 | 62,826 | 1,197 |
| 2012-11-28 | 120,100 | 120,800 | 119,500 | 119,600 | 56,538 | 1,196 |
| 2012-11-27 | 119,800 | 121,700 | 119,600 | 120,300 | 80,812 | 1,203 |
| 2012-11-26 | 118,700 | 119,800 | 118,600 | 119,400 | 79,287 | 1,194 |
| 2012-11-22 | 116,400 | 118,100 | 116,300 | 118,100 | 71,978 | 1,181 |
| 2012-11-21 | 116,400 | 116,700 | 115,600 | 116,100 | 50,269 | 1,161 |
| 2012-11-20 | 115,700 | 116,200 | 115,500 | 115,900 | 65,686 | 1,159 |
| 2012-11-19 | 115,400 | 115,600 | 114,500 | 115,000 | 56,153 | 1,150 |
| 2012-11-16 | 112,900 | 114,300 | 112,800 | 114,300 | 81,019 | 1,143 |
| 2012-11-15 | 113,200 | 113,600 | 111,900 | 112,800 | 122,023 | 1,128 |
| 2012-11-14 | 113,400 | 113,900 | 113,400 | 113,700 | 51,187 | 1,137 |
| 2012-11-13 | 114,400 | 114,400 | 113,500 | 113,900 | 93,494 | 1,139 |
| 2012-11-12 | 115,400 | 115,600 | 114,900 | 114,900 | 71,959 | 1,149 |
| 2012-11-09 | 115,800 | 116,100 | 115,700 | 115,700 | 70,589 | 1,157 |
| 2012-11-08 | 117,300 | 117,400 | 116,300 | 116,300 | 54,139 | 1,163 |
| 2012-11-07 | 117,500 | 117,900 | 117,200 | 117,800 | 78,058 | 1,178 |
| 2012-11-06 | 116,600 | 116,700 | 116,300 | 116,300 | 42,304 | 1,163 |
| 2012-11-05 | 116,600 | 116,900 | 116,100 | 116,600 | 64,087 | 1,166 |
| 2012-11-02 | 117,000 | 117,400 | 116,100 | 116,300 | 104,928 | 1,163 |
| 2012-11-01 | 117,700 | 117,900 | 117,000 | 117,200 | 69,751 | 1,172 |
| 2012-10-31 | 117,800 | 117,900 | 116,900 | 117,300 | 115,830 | 1,173 |
| 2012-10-30 | 116,100 | 117,800 | 115,700 | 115,700 | 146,289 | 1,157 |
| 2012-10-29 | 120,500 | 120,700 | 115,400 | 116,000 | 287,137 | 1,160 |
| 2012-10-26 | 123,500 | 123,900 | 123,200 | 123,400 | 43,959 | 1,234 |
| 2012-10-25 | 123,600 | 124,100 | 123,300 | 124,000 | 47,368 | 1,240 |
| 2012-10-24 | 124,800 | 125,100 | 123,600 | 123,600 | 66,264 | 1,236 |
| 2012-10-23 | 126,400 | 126,800 | 125,300 | 125,700 | 31,294 | 1,257 |
| 2012-10-22 | 125,500 | 126,400 | 125,300 | 126,300 | 35,293 | 1,263 |
| 2012-10-19 | 126,100 | 126,500 | 125,700 | 126,000 | 37,004 | 1,260 |
| 2012-10-18 | 125,600 | 126,300 | 125,100 | 126,000 | 37,627 | 1,260 |
| 2012-10-17 | 125,000 | 125,600 | 124,600 | 125,500 | 48,014 | 1,255 |
| 2012-10-16 | 123,200 | 125,000 | 123,100 | 124,700 | 60,229 | 1,247 |
| 2012-10-15 | 122,800 | 123,000 | 121,500 | 122,300 | 74,753 | 1,223 |
| 2012-10-12 | 123,200 | 123,600 | 122,500 | 122,700 | 61,631 | 1,227 |
| 2012-10-11 | 123,700 | 124,500 | 122,700 | 122,900 | 81,282 | 1,229 |
| 2012-10-10 | 124,100 | 124,600 | 123,700 | 123,700 | 41,998 | 1,237 |
| 2012-10-09 | 125,200 | 125,700 | 124,500 | 124,500 | 46,134 | 1,245 |
| 2012-10-05 | 125,800 | 125,800 | 125,000 | 125,200 | 41,036 | 1,252 |
| 2012-10-04 | 125,200 | 126,200 | 124,900 | 125,700 | 37,924 | 1,257 |
| 2012-10-03 | 126,000 | 126,200 | 124,300 | 125,100 | 74,658 | 1,251 |
| 2012-10-02 | 126,200 | 126,400 | 125,200 | 125,400 | 78,102 | 1,254 |
| 2012-10-01 | 126,500 | 127,400 | 125,900 | 126,600 | 51,193 | 1,266 |
| 2012-09-28 | 127,400 | 127,500 | 126,000 | 126,600 | 69,186 | 1,266 |
| 2012-09-27 | 128,200 | 129,300 | 127,100 | 127,400 | 72,850 | 1,274 |
| 2012-09-26 | 126,400 | 127,500 | 126,300 | 127,000 | 80,957 | 1,270 |
| 2012-09-25 | 130,800 | 131,000 | 130,000 | 130,800 | 70,033 | 1,308 |
| 2012-09-24 | 129,800 | 130,900 | 129,700 | 130,500 | 49,469 | 1,305 |
| 2012-09-21 | 130,200 | 130,300 | 129,700 | 129,700 | 59,791 | 1,297 |
| 2012-09-20 | 128,800 | 129,600 | 128,600 | 129,500 | 85,167 | 1,295 |
| 2012-09-19 | 129,200 | 129,500 | 128,100 | 128,300 | 77,303 | 1,283 |
| 2012-09-18 | 129,400 | 129,500 | 128,600 | 129,100 | 79,338 | 1,291 |
| 2012-09-14 | 128,400 | 128,800 | 128,000 | 128,600 | 82,023 | 1,286 |
| 2012-09-13 | 128,000 | 128,400 | 127,800 | 127,900 | 48,235 | 1,279 |
| 2012-09-12 | 128,300 | 128,600 | 127,800 | 128,200 | 63,062 | 1,282 |
| 2012-09-11 | 129,200 | 129,300 | 127,800 | 128,500 | 74,753 | 1,285 |
| 2012-09-10 | 130,300 | 130,400 | 129,200 | 129,500 | 43,426 | 1,295 |
| 2012-09-07 | 132,000 | 132,200 | 129,600 | 130,600 | 60,414 | 1,306 |
| 2012-09-06 | 130,500 | 130,800 | 129,600 | 130,000 | 32,647 | 1,300 |
| 2012-09-05 | 130,800 | 130,900 | 129,800 | 129,900 | 39,724 | 1,299 |
| 2012-09-04 | 133,400 | 133,500 | 130,800 | 131,300 | 52,445 | 1,313 |
| 2012-09-03 | 133,200 | 133,900 | 132,500 | 132,600 | 37,131 | 1,326 |
| 2012-08-31 | 135,200 | 135,300 | 133,200 | 133,200 | 53,723 | 1,332 |
| 2012-08-30 | 136,300 | 136,600 | 135,600 | 136,100 | 25,760 | 1,361 |
| 2012-08-29 | 135,900 | 136,800 | 135,500 | 136,600 | 33,139 | 1,366 |
| 2012-08-28 | 136,900 | 136,900 | 135,700 | 135,900 | 48,332 | 1,359 |
| 2012-08-27 | 137,000 | 137,200 | 136,300 | 136,500 | 25,650 | 1,365 |
| 2012-08-24 | 135,600 | 137,100 | 135,100 | 137,000 | 57,269 | 1,370 |
| 2012-08-23 | 136,000 | 136,700 | 135,900 | 136,200 | 43,210 | 1,362 |
| 2012-08-22 | 135,700 | 136,100 | 135,400 | 136,100 | 34,879 | 1,361 |
| 2012-08-21 | 134,600 | 135,500 | 134,400 | 135,200 | 34,796 | 1,352 |
| 2012-08-20 | 133,800 | 135,000 | 133,600 | 134,400 | 41,623 | 1,344 |
| 2012-08-17 | 132,700 | 134,000 | 132,600 | 133,700 | 47,037 | 1,337 |
| 2012-08-16 | 132,900 | 133,000 | 132,100 | 132,500 | 31,629 | 1,325 |
| 2012-08-15 | 132,600 | 132,900 | 131,900 | 132,400 | 32,881 | 1,324 |
| 2012-08-14 | 131,800 | 132,700 | 131,300 | 132,600 | 31,023 | 1,326 |
| 2012-08-13 | 132,600 | 132,700 | 131,300 | 131,700 | 29,208 | 1,317 |
| 2012-08-10 | 132,900 | 132,900 | 131,700 | 132,300 | 36,047 | 1,323 |
| 2012-08-09 | 132,000 | 132,800 | 131,600 | 132,800 | 44,170 | 1,328 |
| 2012-08-08 | 133,300 | 133,400 | 131,300 | 131,800 | 60,312 | 1,318 |
| 2012-08-07 | 133,100 | 133,500 | 132,500 | 133,300 | 45,192 | 1,333 |
| 2012-08-06 | 131,500 | 132,200 | 131,000 | 131,800 | 30,290 | 1,318 |
| 2012-08-03 | 130,100 | 131,000 | 129,800 | 130,500 | 31,423 | 1,305 |
| 2012-08-02 | 131,100 | 131,700 | 130,700 | 131,000 | 33,493 | 1,310 |
| 2012-08-01 | 130,400 | 130,800 | 130,000 | 130,400 | 31,753 | 1,304 |
| 2012-07-31 | 130,100 | 131,400 | 129,300 | 131,300 | 59,224 | 1,313 |
| 2012-07-30 | 130,700 | 131,500 | 129,500 | 129,900 | 61,584 | 1,299 |
| 2012-07-27 | 128,600 | 128,700 | 127,300 | 128,600 | 47,710 | 1,286 |
| 2012-07-26 | 126,800 | 127,000 | 126,000 | 126,800 | 55,478 | 1,268 |
| 2012-07-25 | 128,500 | 128,800 | 127,300 | 127,800 | 48,979 | 1,278 |
| 2012-07-24 | 130,900 | 130,900 | 129,400 | 129,400 | 50,672 | 1,294 |
| 2012-07-23 | 131,800 | 131,900 | 130,600 | 130,800 | 31,905 | 1,308 |
| 2012-07-20 | 133,300 | 133,400 | 131,600 | 132,200 | 32,250 | 1,322 |
| 2012-07-19 | 133,500 | 133,700 | 132,600 | 133,100 | 24,215 | 1,331 |
| 2012-07-18 | 134,400 | 134,500 | 132,900 | 133,300 | 42,960 | 1,333 |
| 2012-07-17 | 134,000 | 134,200 | 132,300 | 132,600 | 33,981 | 1,326 |
| 2012-07-13 | 133,000 | 133,600 | 132,400 | 132,400 | 34,943 | 1,324 |
| 2012-07-12 | 134,300 | 134,700 | 133,200 | 133,300 | 56,144 | 1,333 |
| 2012-07-11 | 133,100 | 133,900 | 132,900 | 133,900 | 40,138 | 1,339 |
| 2012-07-10 | 132,600 | 133,600 | 132,500 | 133,000 | 30,968 | 1,330 |
| 2012-07-09 | 129,700 | 133,200 | 129,700 | 132,400 | 50,989 | 1,324 |
| 2012-07-06 | 133,400 | 133,500 | 131,200 | 132,100 | 59,538 | 1,321 |
| 2012-07-05 | 134,500 | 134,500 | 134,000 | 134,200 | 27,152 | 1,342 |
| 2012-07-04 | 133,500 | 134,600 | 133,400 | 134,600 | 45,272 | 1,346 |
| 2012-07-03 | 133,200 | 133,500 | 132,800 | 133,500 | 37,624 | 1,335 |
| 2012-07-02 | 132,300 | 132,700 | 131,900 | 132,200 | 34,382 | 1,322 |
| 2012-06-29 | 131,200 | 133,200 | 130,600 | 132,700 | 70,508 | 1,327 |
| 2012-06-28 | 129,800 | 131,500 | 129,700 | 131,500 | 75,139 | 1,315 |
| 2012-06-27 | 128,500 | 128,700 | 127,600 | 128,700 | 57,607 | 1,287 |
| 2012-06-26 | 128,900 | 129,000 | 127,300 | 127,600 | 64,514 | 1,276 |
| 2012-06-25 | 127,900 | 128,200 | 127,100 | 127,800 | 47,213 | 1,278 |
| 2012-06-22 | 127,400 | 127,600 | 126,500 | 126,700 | 49,155 | 1,267 |
| 2012-06-21 | 127,800 | 128,600 | 127,000 | 127,500 | 66,409 | 1,275 |
| 2012-06-20 | 125,900 | 127,700 | 125,800 | 127,700 | 60,376 | 1,277 |
| 2012-06-19 | 124,500 | 125,800 | 124,300 | 125,200 | 104,526 | 1,252 |
| 2012-06-18 | 125,100 | 125,300 | 123,800 | 123,800 | 78,275 | 1,238 |
| 2012-06-15 | 124,600 | 125,000 | 124,400 | 124,900 | 47,038 | 1,249 |
| 2012-06-14 | 124,500 | 125,300 | 124,200 | 124,600 | 31,429 | 1,246 |
| 2012-06-13 | 124,200 | 124,900 | 124,100 | 124,300 | 39,703 | 1,243 |
| 2012-06-12 | 124,300 | 125,000 | 124,000 | 124,400 | 63,753 | 1,244 |
| 2012-06-11 | 125,400 | 125,500 | 124,300 | 124,300 | 55,948 | 1,243 |
| 2012-06-08 | 125,700 | 126,000 | 124,200 | 124,700 | 67,774 | 1,247 |
| 2012-06-07 | 126,300 | 126,800 | 125,500 | 126,200 | 66,985 | 1,262 |
| 2012-06-06 | 125,000 | 125,300 | 123,800 | 124,600 | 80,026 | 1,246 |
| 2012-06-05 | 126,900 | 127,000 | 125,000 | 125,300 | 59,190 | 1,253 |
| 2012-06-04 | 126,700 | 126,800 | 124,500 | 125,600 | 102,503 | 1,256 |
| 2012-06-01 | 125,100 | 129,700 | 125,000 | 128,900 | 133,283 | 1,289 |
| 2012-05-31 | 123,400 | 125,500 | 123,300 | 125,100 | 73,460 | 1,251 |
| 2012-05-30 | 124,800 | 125,000 | 124,000 | 124,400 | 61,498 | 1,244 |
| 2012-05-29 | 125,400 | 125,600 | 124,900 | 125,100 | 51,724 | 1,251 |
| 2012-05-28 | 125,600 | 126,200 | 125,500 | 125,700 | 38,270 | 1,257 |
| 2012-05-25 | 126,200 | 129,700 | 125,200 | 126,300 | 70,802 | 1,263 |
| 2012-05-24 | 126,900 | 127,100 | 126,000 | 126,200 | 53,962 | 1,262 |
| 2012-05-23 | 127,300 | 127,300 | 126,700 | 127,100 | 44,307 | 1,271 |
| 2012-05-22 | 127,000 | 127,600 | 126,600 | 127,000 | 40,240 | 1,270 |
| 2012-05-21 | 127,200 | 127,300 | 126,700 | 126,800 | 51,694 | 1,268 |
| 2012-05-18 | 128,000 | 128,300 | 127,100 | 127,500 | 81,973 | 1,275 |
| 2012-05-17 | 128,900 | 129,100 | 128,100 | 128,300 | 68,330 | 1,283 |
| 2012-05-16 | 130,000 | 130,100 | 128,800 | 129,200 | 62,661 | 1,292 |
| 2012-05-15 | 128,800 | 130,800 | 128,600 | 130,600 | 70,055 | 1,306 |
| 2012-05-14 | 130,100 | 130,200 | 129,000 | 129,200 | 64,545 | 1,292 |
| 2012-05-11 | 130,100 | 131,400 | 130,000 | 130,000 | 63,422 | 1,300 |
| 2012-05-10 | 131,100 | 131,300 | 130,000 | 130,000 | 85,007 | 1,300 |
| 2012-05-09 | 132,200 | 132,400 | 131,200 | 131,600 | 75,484 | 1,316 |
| 2012-05-08 | 133,000 | 133,100 | 132,400 | 132,600 | 41,572 | 1,326 |
| 2012-05-07 | 132,700 | 133,500 | 132,200 | 133,200 | 73,159 | 1,332 |
| 2012-05-02 | 134,600 | 134,800 | 133,200 | 133,200 | 93,121 | 1,332 |
| 2012-05-01 | 136,200 | 136,300 | 134,700 | 134,700 | 83,533 | 1,347 |
| 2012-04-27 | 137,000 | 137,300 | 136,200 | 136,200 | 50,226 | 1,362 |
| 2012-04-26 | 136,000 | 137,200 | 135,700 | 137,000 | 38,965 | 1,370 |
| 2012-04-25 | 136,400 | 136,400 | 135,500 | 135,500 | 34,107 | 1,355 |
| 2012-04-24 | 135,900 | 136,300 | 135,700 | 135,900 | 29,885 | 1,359 |
| 2012-04-23 | 136,900 | 137,100 | 136,300 | 136,600 | 31,712 | 1,366 |
| 2012-04-20 | 136,300 | 137,000 | 136,100 | 136,600 | 39,583 | 1,366 |
| 2012-04-19 | 137,100 | 137,100 | 136,000 | 136,300 | 38,450 | 1,363 |
| 2012-04-18 | 136,500 | 136,900 | 136,200 | 136,600 | 38,797 | 1,366 |
| 2012-04-17 | 135,600 | 136,200 | 135,400 | 135,900 | 34,003 | 1,359 |
| 2012-04-16 | 135,100 | 135,800 | 134,800 | 135,400 | 45,648 | 1,354 |
| 2012-04-13 | 135,500 | 135,800 | 135,100 | 135,700 | 41,663 | 1,357 |
| 2012-04-12 | 135,100 | 135,400 | 134,800 | 134,900 | 52,331 | 1,349 |
| 2012-04-11 | 135,300 | 135,400 | 135,000 | 135,000 | 84,614 | 1,350 |
| 2012-04-10 | 135,800 | 135,900 | 135,300 | 135,400 | 50,751 | 1,354 |
| 2012-04-09 | 135,800 | 136,100 | 135,700 | 135,700 | 45,991 | 1,357 |
| 2012-04-06 | 135,900 | 136,800 | 135,600 | 136,400 | 49,514 | 1,364 |
| 2012-04-05 | 136,500 | 136,900 | 135,900 | 135,900 | 59,541 | 1,359 |
| 2012-04-04 | 136,700 | 137,400 | 136,500 | 136,900 | 109,745 | 1,369 |
| 2012-04-03 | 136,500 | 136,800 | 135,800 | 135,800 | 62,912 | 1,358 |
| 2012-04-02 | 138,300 | 138,300 | 136,200 | 136,200 | 67,202 | 1,362 |
| 2012-03-30 | 137,200 | 137,800 | 136,900 | 137,400 | 62,031 | 1,374 |
| 2012-03-29 | 137,800 | 137,900 | 136,600 | 136,800 | 72,444 | 1,368 |
| 2012-03-28 | 139,100 | 139,200 | 137,800 | 138,100 | 94,419 | 1,381 |
| 2012-03-27 | 141,400 | 142,200 | 141,100 | 142,000 | 73,695 | 1,420 |
| 2012-03-26 | 141,200 | 141,500 | 140,900 | 140,900 | 49,557 | 1,409 |
| 2012-03-23 | 140,700 | 141,300 | 140,600 | 141,000 | 45,510 | 1,410 |
| 2012-03-22 | 140,600 | 141,200 | 140,500 | 141,000 | 45,352 | 1,410 |
| 2012-03-21 | 141,200 | 141,400 | 140,600 | 140,600 | 44,671 | 1,406 |
| 2012-03-19 | 141,100 | 141,200 | 140,900 | 141,000 | 33,953 | 1,410 |
| 2012-03-16 | 141,000 | 141,300 | 140,800 | 141,000 | 53,282 | 1,410 |
| 2012-03-15 | 141,400 | 141,600 | 140,900 | 141,200 | 57,953 | 1,412 |
| 2012-03-14 | 141,500 | 141,700 | 141,100 | 141,100 | 56,211 | 1,411 |
| 2012-03-13 | 141,700 | 141,700 | 141,000 | 141,000 | 73,489 | 1,410 |
| 2012-03-12 | 141,700 | 141,700 | 140,700 | 141,300 | 60,544 | 1,413 |
| 2012-03-09 | 141,500 | 141,800 | 140,600 | 141,300 | 73,831 | 1,413 |
| 2012-03-08 | 140,300 | 141,400 | 140,100 | 140,300 | 53,371 | 1,403 |
| 2012-03-07 | 140,600 | 141,300 | 139,700 | 140,200 | 74,195 | 1,402 |
| 2012-03-06 | 141,400 | 142,500 | 141,100 | 142,000 | 85,051 | 1,420 |
| 2012-03-05 | 139,900 | 141,700 | 139,700 | 141,500 | 84,512 | 1,415 |
| 2012-03-02 | 139,700 | 139,900 | 139,200 | 139,300 | 59,077 | 1,393 |
| 2012-03-01 | 139,400 | 139,500 | 139,000 | 139,500 | 70,563 | 1,395 |
| 2012-02-29 | 139,000 | 139,600 | 138,400 | 138,800 | 70,325 | 1,388 |
| 2012-02-28 | 137,900 | 138,400 | 137,600 | 138,100 | 61,517 | 1,381 |
| 2012-02-27 | 137,800 | 138,400 | 137,500 | 137,800 | 67,929 | 1,378 |
| 2012-02-24 | 138,300 | 138,400 | 137,200 | 137,400 | 82,704 | 1,374 |
| 2012-02-23 | 140,200 | 140,200 | 138,300 | 138,800 | 72,489 | 1,388 |
| 2012-02-22 | 138,300 | 140,500 | 138,200 | 140,100 | 97,601 | 1,401 |
| 2012-02-21 | 137,100 | 137,500 | 137,000 | 137,300 | 54,246 | 1,373 |
| 2012-02-20 | 137,400 | 137,600 | 136,800 | 136,900 | 58,585 | 1,369 |
| 2012-02-17 | 137,200 | 137,700 | 136,800 | 137,000 | 63,205 | 1,370 |
| 2012-02-16 | 137,000 | 137,200 | 136,500 | 136,800 | 64,243 | 1,368 |
| 2012-02-15 | 136,800 | 137,500 | 136,300 | 136,900 | 59,397 | 1,369 |
| 2012-02-14 | 135,900 | 136,800 | 135,800 | 136,500 | 55,461 | 1,365 |
| 2012-02-13 | 136,300 | 136,500 | 135,600 | 135,800 | 47,216 | 1,358 |
| 2012-02-10 | 136,300 | 136,400 | 135,800 | 136,000 | 50,124 | 1,360 |
| 2012-02-09 | 136,900 | 137,000 | 135,800 | 136,200 | 60,574 | 1,362 |
| 2012-02-08 | 137,600 | 137,700 | 136,700 | 137,000 | 50,411 | 1,370 |
| 2012-02-07 | 136,900 | 137,300 | 136,200 | 137,300 | 43,518 | 1,373 |
| 2012-02-06 | 137,100 | 137,100 | 135,800 | 136,800 | 54,541 | 1,368 |
| 2012-02-03 | 136,600 | 136,800 | 135,900 | 136,200 | 47,658 | 1,362 |
| 2012-02-02 | 136,200 | 137,100 | 135,900 | 136,500 | 58,306 | 1,365 |
| 2012-02-01 | 135,500 | 136,300 | 135,300 | 135,300 | 68,859 | 1,353 |
| 2012-01-31 | 136,500 | 136,900 | 135,400 | 135,400 | 97,287 | 1,354 |
| 2012-01-30 | 137,500 | 138,000 | 136,500 | 136,800 | 76,754 | 1,368 |
| 2012-01-27 | 140,400 | 140,400 | 138,900 | 139,100 | 58,149 | 1,391 |
| 2012-01-26 | 140,400 | 140,600 | 139,800 | 140,200 | 49,239 | 1,402 |
| 2012-01-25 | 139,500 | 140,100 | 138,900 | 139,400 | 65,196 | 1,394 |
| 2012-01-24 | 138,500 | 139,300 | 137,700 | 138,800 | 67,909 | 1,388 |
| 2012-01-23 | 136,800 | 138,000 | 136,500 | 138,000 | 44,485 | 1,380 |
| 2012-01-20 | 137,500 | 137,500 | 136,400 | 136,800 | 77,649 | 1,368 |
| 2012-01-19 | 137,000 | 137,100 | 135,700 | 135,800 | 76,032 | 1,358 |
| 2012-01-18 | 136,900 | 137,200 | 136,300 | 136,500 | 59,853 | 1,365 |
| 2012-01-17 | 138,900 | 139,000 | 136,800 | 137,600 | 55,550 | 1,376 |
| 2012-01-16 | 140,200 | 140,400 | 138,300 | 138,900 | 44,290 | 1,389 |
| 2012-01-13 | 140,300 | 141,300 | 139,900 | 140,800 | 31,806 | 1,408 |
| 2012-01-12 | 141,600 | 141,700 | 139,000 | 139,600 | 50,274 | 1,396 |
| 2012-01-11 | 143,300 | 143,400 | 140,700 | 141,900 | 45,782 | 1,419 |
| 2012-01-10 | 142,600 | 144,400 | 142,300 | 143,200 | 51,320 | 1,432 |
| 2012-01-06 | 143,100 | 143,300 | 141,500 | 142,500 | 28,296 | 1,425 |
| 2012-01-05 | 143,000 | 143,300 | 142,200 | 142,500 | 23,848 | 1,425 |
| 2012-01-04 | 143,000 | 143,800 | 142,500 | 143,500 | 46,641 | 1,435 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株