9438 (株)エムティーアイ 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 | 79,700 | 80,900 | 79,300 | 80,500 | 388 | 201.25 |
| 2012-12-27 | 79,000 | 79,900 | 79,000 | 79,400 | 166 | 198.50 |
| 2012-12-26 | 78,900 | 79,700 | 78,800 | 78,900 | 239 | 197.25 |
| 2012-12-25 | 80,500 | 80,500 | 79,000 | 79,300 | 240 | 198.25 |
| 2012-12-21 | 80,500 | 80,700 | 78,600 | 78,900 | 454 | 197.25 |
| 2012-12-20 | 80,000 | 80,600 | 79,300 | 80,200 | 535 | 200.50 |
| 2012-12-19 | 79,000 | 79,700 | 78,200 | 79,400 | 511 | 198.50 |
| 2012-12-18 | 79,500 | 79,600 | 78,500 | 78,600 | 473 | 196.50 |
| 2012-12-17 | 79,600 | 79,700 | 78,700 | 79,500 | 285 | 198.75 |
| 2012-12-14 | 79,400 | 80,400 | 78,900 | 79,800 | 390 | 199.50 |
| 2012-12-13 | 81,700 | 81,700 | 79,800 | 80,700 | 455 | 201.75 |
| 2012-12-12 | 82,000 | 82,000 | 80,900 | 81,500 | 431 | 203.75 |
| 2012-12-11 | 82,200 | 82,200 | 80,100 | 81,100 | 644 | 202.75 |
| 2012-12-10 | 79,000 | 82,200 | 79,000 | 81,800 | 744 | 204.50 |
| 2012-12-07 | 79,800 | 80,500 | 78,700 | 79,000 | 515 | 197.50 |
| 2012-12-06 | 79,000 | 80,000 | 79,000 | 79,700 | 391 | 199.25 |
| 2012-12-05 | 79,300 | 79,300 | 78,100 | 79,000 | 291 | 197.50 |
| 2012-12-04 | 78,500 | 79,300 | 77,500 | 79,300 | 352 | 198.25 |
| 2012-12-03 | 79,200 | 80,300 | 78,700 | 78,700 | 425 | 196.75 |
| 2012-11-30 | 83,200 | 83,300 | 78,000 | 78,700 | 2,216 | 196.75 |
| 2012-11-29 | 83,000 | 83,900 | 83,000 | 83,200 | 468 | 208 |
| 2012-11-28 | 83,600 | 83,700 | 82,200 | 83,000 | 403 | 207.50 |
| 2012-11-27 | 81,400 | 83,500 | 81,400 | 83,500 | 768 | 208.75 |
| 2012-11-26 | 82,400 | 83,200 | 81,200 | 81,200 | 883 | 203 |
| 2012-11-22 | 79,900 | 81,800 | 79,500 | 81,800 | 1,483 | 204.50 |
| 2012-11-21 | 78,600 | 79,800 | 78,300 | 79,000 | 585 | 197.50 |
| 2012-11-20 | 79,000 | 79,600 | 78,500 | 78,600 | 595 | 196.50 |
| 2012-11-19 | 78,500 | 79,600 | 78,500 | 79,000 | 518 | 197.50 |
| 2012-11-16 | 77,000 | 79,500 | 76,600 | 78,300 | 642 | 195.75 |
| 2012-11-15 | 77,400 | 77,500 | 76,300 | 76,400 | 820 | 191 |
| 2012-11-14 | 77,500 | 78,000 | 77,300 | 77,600 | 496 | 194 |
| 2012-11-13 | 78,300 | 78,400 | 77,700 | 78,000 | 378 | 195 |
| 2012-11-12 | 78,100 | 78,400 | 77,500 | 78,300 | 264 | 195.75 |
| 2012-11-09 | 77,500 | 78,300 | 76,800 | 78,300 | 329 | 195.75 |
| 2012-11-08 | 78,300 | 78,500 | 77,500 | 78,100 | 446 | 195.25 |
| 2012-11-07 | 78,300 | 78,800 | 78,200 | 78,500 | 398 | 196.25 |
| 2012-11-06 | 79,200 | 79,400 | 78,000 | 78,300 | 582 | 195.75 |
| 2012-11-05 | 79,400 | 79,400 | 77,900 | 79,100 | 712 | 197.75 |
| 2012-11-02 | 78,600 | 79,000 | 77,900 | 77,900 | 467 | 194.75 |
| 2012-11-01 | 80,000 | 80,000 | 77,500 | 78,600 | 1,548 | 196.50 |
| 2012-10-31 | 74,200 | 77,000 | 74,200 | 77,000 | 345 | 192.50 |
| 2012-10-30 | 75,500 | 75,500 | 73,500 | 74,200 | 459 | 185.50 |
| 2012-10-29 | 77,900 | 77,900 | 75,200 | 75,500 | 483 | 188.75 |
| 2012-10-26 | 78,400 | 78,400 | 76,500 | 78,000 | 486 | 195 |
| 2012-10-25 | 79,500 | 79,500 | 78,200 | 78,600 | 273 | 196.50 |
| 2012-10-24 | 77,700 | 80,700 | 77,700 | 80,000 | 364 | 200 |
| 2012-10-23 | 80,000 | 81,300 | 77,400 | 78,100 | 698 | 195.25 |
| 2012-10-22 | 76,500 | 79,800 | 76,100 | 79,800 | 608 | 199.50 |
| 2012-10-19 | 74,500 | 79,200 | 73,500 | 78,000 | 1,498 | 195 |
| 2012-10-18 | 72,300 | 73,500 | 71,800 | 73,000 | 460 | 182.50 |
| 2012-10-17 | 73,000 | 73,700 | 71,200 | 73,500 | 342 | 183.75 |
| 2012-10-16 | 67,400 | 72,300 | 67,300 | 72,300 | 603 | 180.75 |
| 2012-10-15 | 67,700 | 67,900 | 66,500 | 67,200 | 436 | 168 |
| 2012-10-12 | 70,400 | 70,400 | 67,500 | 68,300 | 616 | 170.75 |
| 2012-10-11 | 71,300 | 71,500 | 69,500 | 69,900 | 510 | 174.75 |
| 2012-10-10 | 72,200 | 73,000 | 70,700 | 71,200 | 494 | 178 |
| 2012-10-09 | 75,200 | 75,700 | 73,600 | 73,600 | 406 | 184 |
| 2012-10-05 | 73,300 | 76,100 | 73,000 | 76,000 | 641 | 190 |
| 2012-10-04 | 72,800 | 73,000 | 72,400 | 72,700 | 329 | 181.75 |
| 2012-10-03 | 73,000 | 73,300 | 72,600 | 72,600 | 402 | 181.50 |
| 2012-10-02 | 71,700 | 73,500 | 71,700 | 72,100 | 516 | 180.25 |
| 2012-10-01 | 75,000 | 75,000 | 71,000 | 71,700 | 730 | 179.25 |
| 2012-09-28 | 76,800 | 77,300 | 75,000 | 75,100 | 697 | 187.75 |
| 2012-09-27 | 80,600 | 81,200 | 77,000 | 77,200 | 980 | 193 |
| 2012-09-26 | 79,000 | 81,000 | 79,000 | 80,100 | 858 | 200.25 |
| 2012-09-25 | 84,000 | 84,300 | 83,500 | 83,900 | 706 | 209.75 |
| 2012-09-24 | 85,000 | 85,000 | 83,300 | 83,900 | 848 | 209.75 |
| 2012-09-21 | 82,600 | 83,800 | 82,200 | 82,900 | 389 | 207.25 |
| 2012-09-20 | 83,100 | 83,300 | 82,500 | 82,600 | 351 | 206.50 |
| 2012-09-19 | 82,800 | 83,100 | 82,400 | 83,000 | 607 | 207.50 |
| 2012-09-18 | 83,100 | 83,600 | 82,900 | 83,100 | 362 | 207.75 |
| 2012-09-14 | 82,000 | 83,000 | 82,000 | 82,700 | 515 | 206.75 |
| 2012-09-13 | 83,600 | 83,600 | 82,800 | 82,800 | 288 | 207 |
| 2012-09-12 | 83,500 | 83,500 | 82,500 | 82,900 | 340 | 207.25 |
| 2012-09-11 | 83,300 | 83,600 | 83,300 | 83,500 | 299 | 208.75 |
| 2012-09-10 | 82,900 | 85,600 | 82,400 | 84,800 | 386 | 212 |
| 2012-09-07 | 83,200 | 83,300 | 82,100 | 82,100 | 460 | 205.25 |
| 2012-09-06 | 83,800 | 84,400 | 82,600 | 82,700 | 214 | 206.75 |
| 2012-09-05 | 83,500 | 84,700 | 83,100 | 83,600 | 454 | 209 |
| 2012-09-04 | 82,100 | 83,000 | 81,800 | 82,400 | 237 | 206 |
| 2012-09-03 | 82,200 | 83,300 | 81,700 | 81,900 | 347 | 204.75 |
| 2012-08-31 | 82,300 | 82,500 | 81,100 | 81,800 | 448 | 204.50 |
| 2012-08-30 | 82,200 | 82,900 | 82,000 | 82,500 | 361 | 206.25 |
| 2012-08-29 | 83,800 | 84,300 | 81,700 | 83,000 | 917 | 207.50 |
| 2012-08-28 | 87,000 | 87,200 | 84,500 | 84,800 | 437 | 212 |
| 2012-08-27 | 87,300 | 88,300 | 86,800 | 87,000 | 172 | 217.50 |
| 2012-08-24 | 87,200 | 88,200 | 87,100 | 87,300 | 291 | 218.25 |
| 2012-08-23 | 88,200 | 88,500 | 87,100 | 88,500 | 328 | 221.25 |
| 2012-08-22 | 90,900 | 90,900 | 88,100 | 89,700 | 335 | 224.25 |
| 2012-08-21 | 92,000 | 92,100 | 91,000 | 91,700 | 180 | 229.25 |
| 2012-08-20 | 92,700 | 92,800 | 91,500 | 92,000 | 98 | 230 |
| 2012-08-17 | 94,600 | 94,600 | 91,500 | 92,800 | 262 | 232 |
| 2012-08-16 | 93,700 | 94,600 | 92,200 | 94,500 | 197 | 236.25 |
| 2012-08-15 | 95,400 | 95,400 | 91,400 | 93,700 | 306 | 234.25 |
| 2012-08-14 | 98,000 | 99,500 | 93,000 | 95,400 | 438 | 238.50 |
| 2012-08-13 | 100,000 | 102,900 | 98,000 | 100,400 | 544 | 251 |
| 2012-08-10 | 97,000 | 103,300 | 95,500 | 103,000 | 320 | 257.50 |
| 2012-08-09 | 103,000 | 107,400 | 94,000 | 99,100 | 784 | 247.75 |
| 2012-08-08 | 96,400 | 101,400 | 96,000 | 101,300 | 338 | 253.25 |
| 2012-08-07 | 95,500 | 97,500 | 95,100 | 96,000 | 367 | 240 |
| 2012-08-06 | 92,500 | 95,300 | 91,000 | 94,500 | 270 | 236.25 |
| 2012-08-03 | 91,400 | 92,800 | 90,200 | 91,100 | 185 | 227.75 |
| 2012-08-02 | 91,800 | 92,000 | 90,500 | 91,800 | 130 | 229.50 |
| 2012-08-01 | 88,000 | 91,800 | 87,500 | 91,800 | 252 | 229.50 |
| 2012-07-31 | 89,000 | 89,200 | 87,600 | 89,200 | 140 | 223 |
| 2012-07-30 | 89,500 | 89,500 | 86,800 | 89,200 | 169 | 223 |
| 2012-07-27 | 89,000 | 89,500 | 86,600 | 89,200 | 273 | 223 |
| 2012-07-26 | 84,500 | 86,000 | 83,500 | 86,000 | 71 | 215 |
| 2012-07-25 | 83,800 | 84,800 | 82,700 | 83,300 | 89 | 208.25 |
| 2012-07-24 | 84,400 | 85,000 | 82,100 | 83,500 | 141 | 208.75 |
| 2012-07-23 | 83,100 | 85,500 | 82,700 | 84,400 | 251 | 211 |
| 2012-07-20 | 86,600 | 86,600 | 84,100 | 85,900 | 77 | 214.75 |
| 2012-07-19 | 84,000 | 87,300 | 84,000 | 86,500 | 95 | 216.25 |
| 2012-07-18 | 86,000 | 86,300 | 82,600 | 84,000 | 443 | 210 |
| 2012-07-17 | 88,700 | 88,700 | 86,000 | 88,100 | 201 | 220.25 |
| 2012-07-13 | 89,000 | 89,000 | 88,800 | 88,900 | 22 | 222.25 |
| 2012-07-12 | 89,900 | 90,300 | 87,400 | 89,000 | 91 | 222.50 |
| 2012-07-11 | 88,600 | 89,800 | 88,100 | 89,800 | 143 | 224.50 |
| 2012-07-10 | 90,700 | 91,600 | 88,600 | 90,000 | 269 | 225 |
| 2012-07-09 | 92,000 | 92,000 | 90,200 | 90,600 | 164 | 226.50 |
| 2012-07-06 | 90,100 | 92,000 | 90,000 | 92,000 | 128 | 230 |
| 2012-07-05 | 90,000 | 91,000 | 89,200 | 91,000 | 189 | 227.50 |
| 2012-07-04 | 90,000 | 90,000 | 89,000 | 89,900 | 229 | 224.75 |
| 2012-07-03 | 90,100 | 90,500 | 89,200 | 90,000 | 171 | 225 |
| 2012-07-02 | 90,500 | 90,600 | 89,000 | 90,100 | 229 | 225.25 |
| 2012-06-29 | 88,500 | 89,900 | 86,300 | 89,500 | 382 | 223.75 |
| 2012-06-28 | 96,000 | 97,300 | 81,400 | 88,400 | 2,128 | 221 |
| 2012-06-27 | 94,000 | 96,000 | 93,100 | 95,400 | 213 | 238.50 |
| 2012-06-26 | 92,900 | 93,500 | 91,600 | 92,900 | 154 | 232.25 |
| 2012-06-25 | 90,000 | 93,000 | 88,700 | 92,900 | 263 | 232.25 |
| 2012-06-22 | 89,000 | 89,000 | 87,700 | 88,500 | 143 | 221.25 |
| 2012-06-21 | 88,900 | 88,900 | 87,300 | 88,500 | 327 | 221.25 |
| 2012-06-20 | 88,900 | 89,000 | 87,200 | 88,600 | 223 | 221.50 |
| 2012-06-19 | 89,000 | 89,200 | 87,500 | 88,900 | 180 | 222.25 |
| 2012-06-18 | 87,200 | 90,000 | 87,200 | 89,200 | 222 | 223 |
| 2012-06-15 | 89,600 | 89,600 | 86,200 | 88,500 | 232 | 221.25 |
| 2012-06-14 | 88,900 | 89,000 | 83,700 | 86,600 | 732 | 216.50 |
| 2012-06-13 | 90,800 | 90,800 | 88,800 | 88,900 | 164 | 222.25 |
| 2012-06-12 | 90,800 | 90,800 | 88,600 | 90,300 | 203 | 225.75 |
| 2012-06-11 | 91,400 | 91,800 | 90,900 | 91,000 | 141 | 227.50 |
| 2012-06-08 | 91,600 | 91,600 | 89,700 | 89,900 | 84 | 224.75 |
| 2012-06-07 | 91,400 | 92,900 | 91,100 | 91,800 | 96 | 229.50 |
| 2012-06-06 | 90,000 | 91,000 | 88,900 | 90,300 | 310 | 225.75 |
| 2012-06-05 | 91,500 | 91,500 | 88,000 | 89,900 | 388 | 224.75 |
| 2012-06-04 | 93,100 | 94,000 | 90,000 | 92,500 | 252 | 231.25 |
| 2012-06-01 | 96,000 | 96,500 | 93,300 | 96,500 | 160 | 241.25 |
| 2012-05-31 | 95,000 | 96,000 | 92,000 | 96,000 | 191 | 240 |
| 2012-05-30 | 99,900 | 99,900 | 95,300 | 96,000 | 316 | 240 |
| 2012-05-29 | 92,700 | 94,200 | 92,000 | 94,000 | 87 | 235 |
| 2012-05-28 | 93,900 | 96,300 | 92,500 | 93,300 | 257 | 233.25 |
| 2012-05-25 | 98,100 | 98,200 | 93,800 | 93,800 | 298 | 234.50 |
| 2012-05-24 | 98,500 | 99,300 | 97,400 | 98,000 | 549 | 245 |
| 2012-05-23 | 101,300 | 101,300 | 94,300 | 95,500 | 667 | 238.75 |
| 2012-05-22 | 102,500 | 105,000 | 101,200 | 101,300 | 120 | 253.25 |
| 2012-05-21 | 104,600 | 107,500 | 102,100 | 102,900 | 263 | 257.25 |
| 2012-05-18 | 105,000 | 108,000 | 100,600 | 104,600 | 469 | 261.50 |
| 2012-05-17 | 116,000 | 116,000 | 107,100 | 110,100 | 360 | 275.25 |
| 2012-05-16 | 112,100 | 112,200 | 105,600 | 107,500 | 357 | 268.75 |
| 2012-05-15 | 108,100 | 116,500 | 102,700 | 116,500 | 638 | 291.25 |
| 2012-05-14 | 112,500 | 114,100 | 110,600 | 113,700 | 479 | 284.25 |
| 2012-05-11 | 117,700 | 118,800 | 115,500 | 117,000 | 651 | 292.50 |
| 2012-05-10 | 115,000 | 119,800 | 114,300 | 117,000 | 166 | 292.50 |
| 2012-05-09 | 114,000 | 117,900 | 114,000 | 115,600 | 379 | 289 |
| 2012-05-08 | 115,800 | 119,000 | 112,600 | 116,000 | 755 | 290 |
| 2012-05-07 | 121,000 | 121,000 | 108,300 | 111,000 | 1,210 | 277.50 |
| 2012-05-02 | 113,800 | 121,900 | 113,700 | 121,500 | 1,450 | 303.75 |
| 2012-05-01 | 108,000 | 115,400 | 108,000 | 112,600 | 1,029 | 281.50 |
| 2012-04-27 | 105,700 | 108,000 | 103,800 | 107,200 | 397 | 268 |
| 2012-04-26 | 107,900 | 107,900 | 106,400 | 107,300 | 177 | 268.25 |
| 2012-04-25 | 108,100 | 108,100 | 104,500 | 107,100 | 281 | 267.75 |
| 2012-04-24 | 107,000 | 108,800 | 105,900 | 107,900 | 447 | 269.75 |
| 2012-04-23 | 100,000 | 109,600 | 99,600 | 109,100 | 1,482 | 272.75 |
| 2012-04-20 | 93,800 | 103,700 | 91,300 | 101,900 | 4,409 | 254.75 |
| 2012-04-19 | 107,000 | 107,400 | 102,100 | 102,800 | 742 | 257 |
| 2012-04-18 | 109,800 | 109,800 | 106,500 | 107,500 | 425 | 268.75 |
| 2012-04-17 | 109,000 | 109,400 | 107,000 | 108,300 | 378 | 270.75 |
| 2012-04-16 | 109,100 | 109,300 | 105,700 | 108,300 | 278 | 270.75 |
| 2012-04-13 | 107,100 | 109,000 | 107,000 | 109,000 | 339 | 272.50 |
| 2012-04-12 | 107,100 | 107,200 | 103,900 | 107,100 | 435 | 267.75 |
| 2012-04-11 | 103,800 | 106,400 | 102,600 | 105,200 | 188 | 263 |
| 2012-04-10 | 105,500 | 107,400 | 102,400 | 106,000 | 417 | 265 |
| 2012-04-09 | 102,900 | 107,500 | 102,600 | 105,500 | 522 | 263.75 |
| 2012-04-06 | 106,500 | 107,400 | 102,000 | 104,500 | 1,258 | 261.25 |
| 2012-04-05 | 106,000 | 111,000 | 106,000 | 108,800 | 976 | 272 |
| 2012-04-04 | 109,000 | 110,900 | 105,000 | 105,900 | 1,007 | 264.75 |
| 2012-04-03 | 114,800 | 114,800 | 105,000 | 106,200 | 1,771 | 265.50 |
| 2012-04-02 | 116,000 | 116,000 | 112,400 | 112,800 | 1,398 | 282 |
| 2012-03-30 | 116,000 | 117,600 | 115,000 | 117,600 | 623 | 294 |
| 2012-03-29 | 121,100 | 121,100 | 116,000 | 116,000 | 828 | 290 |
| 2012-03-28 | 122,300 | 123,100 | 116,000 | 121,200 | 1,029 | 303 |
| 2012-03-27 | 124,200 | 125,300 | 120,500 | 125,300 | 525 | 313.25 |
| 2012-03-26 | 127,500 | 127,700 | 123,700 | 125,500 | 482 | 313.75 |
| 2012-03-23 | 128,800 | 128,900 | 126,500 | 127,900 | 275 | 319.75 |
| 2012-03-22 | 126,000 | 128,800 | 125,100 | 127,800 | 409 | 319.50 |
| 2012-03-21 | 125,000 | 129,300 | 123,000 | 126,000 | 674 | 315 |
| 2012-03-19 | 123,800 | 129,200 | 123,800 | 126,200 | 625 | 315.50 |
| 2012-03-16 | 125,000 | 127,200 | 122,700 | 123,800 | 675 | 309.50 |
| 2012-03-15 | 133,000 | 133,900 | 121,100 | 126,200 | 1,305 | 315.50 |
| 2012-03-14 | 138,100 | 140,100 | 133,100 | 134,000 | 1,130 | 335 |
| 2012-03-13 | 135,100 | 139,800 | 133,000 | 139,000 | 1,447 | 347.50 |
| 2012-03-12 | 126,000 | 135,500 | 126,000 | 135,100 | 1,305 | 337.75 |
| 2012-03-09 | 127,500 | 128,900 | 126,000 | 128,800 | 590 | 322 |
| 2012-03-08 | 127,000 | 127,900 | 124,500 | 127,500 | 551 | 318.75 |
| 2012-03-07 | 126,500 | 128,600 | 123,500 | 127,100 | 684 | 317.75 |
| 2012-03-06 | 129,400 | 130,400 | 128,000 | 129,300 | 1,028 | 323.25 |
| 2012-03-05 | 125,900 | 127,900 | 123,200 | 127,900 | 684 | 319.75 |
| 2012-03-02 | 123,000 | 124,300 | 123,000 | 123,400 | 177 | 308.50 |
| 2012-03-01 | 125,500 | 126,000 | 123,000 | 124,200 | 531 | 310.50 |
| 2012-02-29 | 120,200 | 127,000 | 120,200 | 125,500 | 672 | 313.75 |
| 2012-02-28 | 123,600 | 124,000 | 119,000 | 119,800 | 909 | 299.50 |
| 2012-02-27 | 125,500 | 128,000 | 123,500 | 124,700 | 1,149 | 311.75 |
| 2012-02-24 | 127,500 | 128,500 | 122,500 | 125,200 | 1,316 | 313 |
| 2012-02-23 | 118,500 | 128,000 | 118,500 | 127,300 | 2,765 | 318.25 |
| 2012-02-22 | 110,000 | 114,700 | 109,800 | 114,700 | 639 | 286.75 |
| 2012-02-21 | 109,800 | 112,900 | 109,500 | 109,800 | 1,385 | 274.50 |
| 2012-02-20 | 109,400 | 111,700 | 108,500 | 109,700 | 746 | 274.25 |
| 2012-02-17 | 108,200 | 109,300 | 107,400 | 108,400 | 799 | 271 |
| 2012-02-16 | 107,000 | 108,900 | 106,500 | 107,600 | 1,030 | 269 |
| 2012-02-15 | 106,000 | 107,900 | 104,900 | 107,200 | 935 | 268 |
| 2012-02-14 | 108,000 | 108,500 | 104,000 | 106,600 | 1,052 | 266.50 |
| 2012-02-13 | 103,000 | 108,800 | 103,000 | 107,800 | 1,204 | 269.50 |
| 2012-02-10 | 99,000 | 106,900 | 98,500 | 102,300 | 1,663 | 255.75 |
| 2012-02-09 | 96,000 | 99,100 | 95,300 | 97,800 | 1,270 | 244.50 |
| 2012-02-08 | 93,000 | 95,600 | 92,500 | 94,200 | 714 | 235.50 |
| 2012-02-07 | 90,000 | 92,400 | 88,600 | 92,000 | 321 | 230 |
| 2012-02-06 | 91,700 | 93,400 | 90,500 | 90,500 | 378 | 226.25 |
| 2012-02-03 | 86,100 | 89,700 | 86,000 | 89,700 | 430 | 224.25 |
| 2012-02-02 | 89,000 | 91,400 | 86,600 | 87,000 | 740 | 217.50 |
| 2012-02-01 | 83,600 | 97,500 | 83,500 | 89,800 | 2,334 | 224.50 |
| 2012-01-31 | 86,500 | 86,500 | 83,700 | 84,900 | 753 | 212.25 |
| 2012-01-30 | 84,500 | 86,900 | 83,000 | 86,900 | 488 | 217.25 |
| 2012-01-27 | 84,800 | 86,300 | 83,200 | 84,600 | 340 | 211.50 |
| 2012-01-26 | 85,300 | 86,400 | 84,800 | 86,000 | 257 | 215 |
| 2012-01-25 | 85,700 | 86,500 | 85,500 | 86,000 | 162 | 215 |
| 2012-01-24 | 84,600 | 87,000 | 84,500 | 86,000 | 339 | 215 |
| 2012-01-23 | 85,000 | 85,100 | 83,700 | 83,900 | 264 | 209.75 |
| 2012-01-20 | 83,600 | 85,000 | 82,900 | 84,800 | 322 | 212 |
| 2012-01-19 | 84,000 | 84,500 | 83,000 | 84,400 | 211 | 211 |
| 2012-01-18 | 84,200 | 84,800 | 83,000 | 83,200 | 224 | 208 |
| 2012-01-17 | 86,200 | 86,200 | 82,600 | 84,000 | 630 | 210 |
| 2012-01-16 | 87,400 | 88,200 | 86,200 | 86,500 | 476 | 216.25 |
| 2012-01-13 | 88,500 | 91,800 | 85,700 | 91,500 | 605 | 228.75 |
| 2012-01-12 | 91,000 | 91,700 | 89,400 | 90,000 | 369 | 225 |
| 2012-01-11 | 92,500 | 92,500 | 90,800 | 92,000 | 517 | 230 |
| 2012-01-10 | 91,000 | 92,200 | 90,000 | 92,200 | 560 | 230.50 |
| 2012-01-06 | 88,100 | 90,400 | 88,000 | 89,800 | 303 | 224.50 |
| 2012-01-05 | 90,200 | 90,200 | 86,100 | 88,600 | 485 | 221.50 |
| 2012-01-04 | 94,000 | 94,000 | 88,500 | 89,500 | 687 | 223.75 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
