9441 (株)ベルパーク 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 | 1,800 | 1,803 | 1,791 | 1,802 | 3,800 | 600.67 |
| 2012-12-27 | 1,798 | 1,810 | 1,798 | 1,808 | 8,800 | 602.67 |
| 2012-12-26 | 1,795 | 1,816 | 1,778 | 1,784 | 37,000 | 594.67 |
| 2012-12-25 | 189,700 | 190,500 | 188,000 | 190,500 | 717 | 635 |
| 2012-12-21 | 190,000 | 190,400 | 188,000 | 189,100 | 141 | 630.33 |
| 2012-12-20 | 190,000 | 190,700 | 189,100 | 189,700 | 77 | 632.33 |
| 2012-12-19 | 189,800 | 190,200 | 188,300 | 190,000 | 92 | 633.33 |
| 2012-12-18 | 189,400 | 189,700 | 187,900 | 188,500 | 86 | 628.33 |
| 2012-12-17 | 188,500 | 189,000 | 187,200 | 188,100 | 53 | 627 |
| 2012-12-14 | 188,000 | 189,000 | 187,800 | 188,000 | 87 | 626.67 |
| 2012-12-13 | 183,600 | 187,300 | 183,500 | 187,200 | 72 | 624 |
| 2012-12-12 | 187,500 | 188,600 | 183,400 | 185,500 | 179 | 618.33 |
| 2012-12-11 | 191,000 | 191,100 | 187,400 | 188,500 | 83 | 628.33 |
| 2012-12-10 | 189,000 | 192,000 | 188,000 | 191,000 | 344 | 636.67 |
| 2012-12-07 | 192,300 | 193,000 | 188,000 | 188,500 | 235 | 628.33 |
| 2012-12-06 | 197,300 | 197,500 | 194,800 | 195,500 | 123 | 651.67 |
| 2012-12-05 | 198,500 | 198,500 | 196,000 | 197,300 | 173 | 657.67 |
| 2012-12-04 | 199,200 | 199,800 | 197,000 | 198,500 | 129 | 661.67 |
| 2012-12-03 | 195,000 | 200,000 | 193,700 | 197,000 | 241 | 656.67 |
| 2012-11-30 | 195,000 | 195,600 | 190,300 | 194,000 | 275 | 646.67 |
| 2012-11-29 | 188,500 | 191,000 | 185,600 | 186,300 | 309 | 621 |
| 2012-11-28 | 181,000 | 186,500 | 180,100 | 184,500 | 352 | 615 |
| 2012-11-27 | 180,000 | 181,200 | 178,500 | 179,800 | 129 | 599.33 |
| 2012-11-26 | 175,000 | 180,500 | 175,000 | 178,100 | 247 | 593.67 |
| 2012-11-22 | 173,000 | 175,000 | 172,500 | 175,000 | 41 | 583.33 |
| 2012-11-21 | 173,800 | 175,000 | 172,000 | 173,600 | 61 | 578.67 |
| 2012-11-20 | 168,500 | 174,500 | 168,500 | 173,800 | 91 | 579.33 |
| 2012-11-19 | 167,100 | 168,500 | 166,000 | 168,500 | 26 | 561.67 |
| 2012-11-16 | 168,000 | 168,000 | 164,500 | 165,600 | 48 | 552 |
| 2012-11-15 | 169,000 | 169,400 | 167,500 | 168,000 | 49 | 560 |
| 2012-11-14 | 165,100 | 168,900 | 165,100 | 168,900 | 52 | 563 |
| 2012-11-13 | 165,000 | 165,000 | 163,500 | 164,200 | 78 | 547.33 |
| 2012-11-12 | 162,400 | 164,000 | 162,400 | 163,100 | 32 | 543.67 |
| 2012-11-09 | 162,100 | 163,000 | 161,000 | 162,400 | 56 | 541.33 |
| 2012-11-08 | 160,000 | 161,000 | 159,500 | 161,000 | 30 | 536.67 |
| 2012-11-07 | 162,300 | 162,300 | 160,300 | 161,200 | 29 | 537.33 |
| 2012-11-06 | 163,700 | 163,700 | 159,600 | 159,600 | 105 | 532 |
| 2012-11-05 | 161,800 | 162,000 | 158,100 | 161,900 | 93 | 539.67 |
| 2012-11-02 | 157,200 | 157,500 | 156,400 | 157,000 | 36 | 523.33 |
| 2012-11-01 | 159,000 | 160,000 | 155,500 | 155,600 | 119 | 518.67 |
| 2012-10-31 | 159,100 | 161,500 | 159,100 | 160,200 | 90 | 534 |
| 2012-10-30 | 158,000 | 160,500 | 158,000 | 158,900 | 109 | 529.67 |
| 2012-10-29 | 159,200 | 159,200 | 156,500 | 158,000 | 74 | 526.67 |
| 2012-10-26 | 154,900 | 158,000 | 154,900 | 158,000 | 49 | 526.67 |
| 2012-10-25 | 153,000 | 154,300 | 153,000 | 154,300 | 28 | 514.33 |
| 2012-10-24 | 152,600 | 153,700 | 152,600 | 153,000 | 7 | 510 |
| 2012-10-23 | 153,900 | 154,000 | 152,500 | 152,600 | 21 | 508.67 |
| 2012-10-22 | 150,800 | 153,900 | 150,800 | 152,500 | 11 | 508.33 |
| 2012-10-19 | 150,100 | 151,000 | 150,000 | 151,000 | 16 | 503.33 |
| 2012-10-18 | 147,300 | 150,500 | 147,300 | 150,400 | 30 | 501.33 |
| 2012-10-17 | 148,000 | 148,300 | 147,000 | 147,100 | 18 | 490.33 |
| 2012-10-16 | 148,000 | 148,300 | 146,000 | 148,000 | 46 | 493.33 |
| 2012-10-15 | 149,600 | 149,600 | 148,500 | 148,500 | 10 | 495 |
| 2012-10-12 | 149,600 | 149,600 | 146,000 | 149,600 | 74 | 498.67 |
| 2012-10-11 | 150,000 | 151,900 | 149,100 | 151,900 | 27 | 506.33 |
| 2012-10-10 | 152,000 | 152,000 | 150,500 | 150,600 | 33 | 502 |
| 2012-10-09 | 154,100 | 155,000 | 152,700 | 153,000 | 35 | 510 |
| 2012-10-05 | 154,700 | 154,700 | 151,100 | 153,700 | 46 | 512.33 |
| 2012-10-04 | 155,700 | 155,700 | 155,200 | 155,500 | 32 | 518.33 |
| 2012-10-03 | 155,900 | 155,900 | 155,000 | 155,200 | 7 | 517.33 |
| 2012-10-02 | 152,600 | 155,900 | 152,600 | 155,900 | 26 | 519.67 |
| 2012-10-01 | 156,000 | 156,200 | 152,000 | 152,500 | 39 | 508.33 |
| 2012-09-28 | 155,500 | 157,200 | 155,100 | 155,500 | 59 | 518.33 |
| 2012-09-27 | 156,600 | 156,600 | 155,000 | 155,500 | 39 | 518.33 |
| 2012-09-26 | 157,200 | 157,500 | 156,600 | 157,300 | 118 | 524.33 |
| 2012-09-25 | 153,600 | 157,400 | 153,600 | 154,700 | 29 | 515.67 |
| 2012-09-24 | 154,600 | 155,000 | 153,500 | 153,500 | 59 | 511.67 |
| 2012-09-21 | 154,700 | 154,900 | 154,000 | 154,800 | 82 | 516 |
| 2012-09-20 | 155,200 | 156,900 | 154,000 | 154,700 | 84 | 515.67 |
| 2012-09-19 | 157,000 | 158,900 | 156,000 | 157,500 | 59 | 525 |
| 2012-09-18 | 157,000 | 160,000 | 157,000 | 157,500 | 123 | 525 |
| 2012-09-14 | 156,400 | 157,100 | 153,700 | 155,500 | 190 | 518.33 |
| 2012-09-13 | 149,300 | 157,500 | 149,300 | 155,800 | 306 | 519.33 |
| 2012-09-12 | 147,500 | 149,700 | 147,500 | 149,500 | 50 | 498.33 |
| 2012-09-11 | 146,100 | 147,900 | 146,100 | 146,300 | 11 | 487.67 |
| 2012-09-10 | 144,300 | 147,500 | 143,500 | 146,500 | 31 | 488.33 |
| 2012-09-07 | 143,700 | 144,500 | 143,700 | 144,300 | 18 | 481 |
| 2012-09-06 | 146,000 | 146,000 | 143,700 | 143,700 | 22 | 479 |
| 2012-09-05 | 146,100 | 146,500 | 145,700 | 146,100 | 22 | 487 |
| 2012-09-04 | 146,400 | 147,400 | 146,200 | 146,200 | 40 | 487.33 |
| 2012-09-03 | 147,200 | 147,200 | 147,000 | 147,100 | 7 | 490.33 |
| 2012-08-31 | 146,700 | 149,500 | 146,700 | 147,400 | 11 | 491.33 |
| 2012-08-30 | 148,000 | 149,000 | 148,000 | 149,000 | 18 | 496.67 |
| 2012-08-29 | 146,200 | 148,000 | 146,200 | 147,400 | 32 | 491.33 |
| 2012-08-28 | 147,000 | 147,100 | 146,900 | 147,000 | 9 | 490 |
| 2012-08-27 | 147,500 | 147,500 | 147,000 | 147,000 | 38 | 490 |
| 2012-08-24 | 148,300 | 148,300 | 147,000 | 147,500 | 29 | 491.67 |
| 2012-08-23 | 148,300 | 149,000 | 148,100 | 148,100 | 56 | 493.67 |
| 2012-08-22 | 149,000 | 149,000 | 146,300 | 149,000 | 50 | 496.67 |
| 2012-08-21 | 146,000 | 149,900 | 146,000 | 147,000 | 75 | 490 |
| 2012-08-20 | 143,000 | 146,000 | 142,000 | 145,100 | 107 | 483.67 |
| 2012-08-17 | 140,900 | 140,900 | 140,000 | 140,500 | 32 | 468.33 |
| 2012-08-16 | 138,000 | 141,500 | 138,000 | 140,900 | 125 | 469.67 |
| 2012-08-15 | 135,400 | 136,500 | 135,000 | 136,500 | 31 | 455 |
| 2012-08-14 | 134,000 | 135,000 | 134,000 | 135,000 | 4 | 450 |
| 2012-08-13 | 133,000 | 135,000 | 133,000 | 134,200 | 130 | 447.33 |
| 2012-08-10 | 133,000 | 133,000 | 133,000 | 133,000 | 2 | 443.33 |
| 2012-08-09 | 133,500 | 133,500 | 132,700 | 133,000 | 12 | 443.33 |
| 2012-08-08 | 133,000 | 133,500 | 132,100 | 133,500 | 16 | 445 |
| 2012-08-07 | 133,000 | 133,000 | 132,500 | 132,500 | 6 | 441.67 |
| 2012-08-06 | 134,900 | 134,900 | 133,500 | 133,500 | 7 | 445 |
| 2012-08-03 | 132,900 | 134,000 | 132,000 | 134,000 | 46 | 446.67 |
| 2012-08-02 | 133,000 | 133,000 | 131,500 | 132,900 | 25 | 443 |
| 2012-08-01 | 132,200 | 132,500 | 130,400 | 132,500 | 48 | 441.67 |
| 2012-07-31 | 131,500 | 132,900 | 131,000 | 132,600 | 44 | 442 |
| 2012-07-30 | 130,100 | 131,000 | 130,100 | 130,500 | 22 | 435 |
| 2012-07-27 | 129,900 | 129,900 | 129,200 | 129,900 | 16 | 433 |
| 2012-07-26 | 128,700 | 128,700 | 127,900 | 128,700 | 10 | 429 |
| 2012-07-25 | 130,100 | 130,100 | 128,700 | 128,700 | 9 | 429 |
| 2012-07-24 | 129,300 | 131,000 | 129,300 | 130,100 | 16 | 433.67 |
| 2012-07-23 | 129,000 | 131,000 | 129,000 | 129,300 | 43 | 431 |
| 2012-07-20 | 130,300 | 131,400 | 130,200 | 131,400 | 24 | 438 |
| 2012-07-19 | 130,500 | 130,500 | 130,200 | 130,200 | 11 | 434 |
| 2012-07-18 | 131,000 | 131,000 | 130,200 | 131,000 | 17 | 436.67 |
| 2012-07-17 | 131,500 | 132,500 | 131,000 | 131,500 | 11 | 438.33 |
| 2012-07-13 | 132,000 | 132,000 | 131,500 | 131,500 | 3 | 438.33 |
| 2012-07-12 | 132,000 | 132,000 | 131,100 | 131,600 | 4 | 438.67 |
| 2012-07-11 | 134,000 | 134,000 | 131,200 | 132,600 | 16 | 442 |
| 2012-07-10 | 132,000 | 133,200 | 131,000 | 133,200 | 11 | 444 |
| 2012-07-09 | 130,700 | 130,700 | 130,500 | 130,700 | 16 | 435.67 |
| 2012-07-06 | 132,000 | 132,000 | 131,200 | 131,900 | 15 | 439.67 |
| 2012-07-05 | 131,100 | 131,100 | 130,600 | 130,700 | 26 | 435.67 |
| 2012-07-04 | 131,800 | 132,300 | 131,800 | 132,300 | 21 | 441 |
| 2012-07-03 | 133,000 | 133,000 | 132,100 | 132,200 | 13 | 440.67 |
| 2012-07-02 | 135,400 | 135,400 | 133,100 | 133,100 | 30 | 443.67 |
| 2012-06-29 | 134,000 | 134,000 | 132,800 | 133,800 | 22 | 446 |
| 2012-06-28 | 134,300 | 134,300 | 132,400 | 133,000 | 29 | 443.33 |
| 2012-06-27 | 132,000 | 132,300 | 130,500 | 131,900 | 59 | 439.67 |
| 2012-06-26 | 134,000 | 136,000 | 134,000 | 135,200 | 386 | 450.67 |
| 2012-06-25 | 132,000 | 133,100 | 131,500 | 133,100 | 28 | 443.67 |
| 2012-06-22 | 130,500 | 131,500 | 129,000 | 131,500 | 25 | 438.33 |
| 2012-06-21 | 131,000 | 132,000 | 130,000 | 131,400 | 29 | 438 |
| 2012-06-20 | 130,000 | 130,500 | 129,000 | 130,400 | 33 | 434.67 |
| 2012-06-19 | 127,600 | 128,500 | 127,500 | 127,600 | 37 | 425.33 |
| 2012-06-18 | 128,000 | 128,900 | 127,000 | 127,600 | 44 | 425.33 |
| 2012-06-15 | 123,400 | 124,000 | 122,100 | 123,500 | 19 | 411.67 |
| 2012-06-14 | 123,200 | 123,500 | 122,800 | 122,800 | 12 | 409.33 |
| 2012-06-13 | 123,300 | 124,500 | 123,300 | 123,800 | 16 | 412.67 |
| 2012-06-12 | 123,000 | 123,500 | 123,000 | 123,500 | 22 | 411.67 |
| 2012-06-11 | 124,200 | 124,500 | 124,000 | 124,300 | 42 | 414.33 |
| 2012-06-08 | 125,000 | 125,000 | 124,200 | 124,200 | 27 | 414 |
| 2012-06-07 | 124,600 | 126,000 | 123,800 | 126,000 | 41 | 420 |
| 2012-06-06 | 123,000 | 124,000 | 123,000 | 124,000 | 44 | 413.33 |
| 2012-06-05 | 121,400 | 123,200 | 121,400 | 123,000 | 17 | 410 |
| 2012-06-04 | 120,000 | 124,000 | 120,000 | 122,600 | 96 | 408.67 |
| 2012-06-01 | 129,800 | 130,000 | 125,500 | 127,000 | 31 | 423.33 |
| 2012-05-31 | 127,000 | 129,900 | 127,000 | 128,700 | 15 | 429 |
| 2012-05-30 | 125,900 | 127,400 | 125,000 | 127,400 | 21 | 424.67 |
| 2012-05-29 | 123,700 | 124,600 | 123,700 | 124,000 | 10 | 413.33 |
| 2012-05-28 | 123,200 | 124,000 | 123,200 | 123,500 | 18 | 411.67 |
| 2012-05-25 | 124,500 | 124,900 | 123,000 | 123,000 | 53 | 410 |
| 2012-05-24 | 122,300 | 124,800 | 122,300 | 124,500 | 16 | 415 |
| 2012-05-23 | 124,800 | 126,500 | 121,700 | 122,700 | 51 | 409 |
| 2012-05-22 | 123,100 | 124,700 | 122,700 | 124,000 | 31 | 413.33 |
| 2012-05-21 | 120,600 | 123,000 | 120,600 | 122,500 | 65 | 408.33 |
| 2012-05-18 | 123,900 | 125,000 | 122,500 | 122,600 | 100 | 408.67 |
| 2012-05-17 | 124,600 | 126,500 | 122,200 | 126,400 | 38 | 421.33 |
| 2012-05-16 | 124,500 | 126,900 | 124,200 | 125,500 | 60 | 418.33 |
| 2012-05-15 | 129,000 | 132,500 | 121,000 | 127,200 | 195 | 424 |
| 2012-05-14 | 134,600 | 134,600 | 133,000 | 133,000 | 138 | 443.33 |
| 2012-05-11 | 138,000 | 138,000 | 133,500 | 134,800 | 45 | 449.33 |
| 2012-05-10 | 136,600 | 138,000 | 136,000 | 138,000 | 25 | 460 |
| 2012-05-09 | 141,000 | 141,000 | 136,000 | 137,800 | 62 | 459.33 |
| 2012-05-08 | 139,000 | 141,000 | 136,300 | 141,000 | 46 | 470 |
| 2012-05-07 | 137,600 | 139,800 | 135,100 | 139,000 | 109 | 463.33 |
| 2012-05-02 | 135,100 | 138,900 | 134,100 | 137,600 | 146 | 458.67 |
| 2012-05-01 | 136,200 | 141,000 | 135,500 | 137,700 | 311 | 459 |
| 2012-04-27 | 132,700 | 134,000 | 131,200 | 132,900 | 50 | 443 |
| 2012-04-26 | 131,100 | 132,400 | 131,100 | 132,400 | 19 | 441.33 |
| 2012-04-25 | 131,800 | 132,400 | 130,700 | 130,800 | 36 | 436 |
| 2012-04-24 | 132,000 | 132,000 | 130,100 | 130,800 | 35 | 436 |
| 2012-04-23 | 135,000 | 135,200 | 133,000 | 133,500 | 57 | 445 |
| 2012-04-20 | 133,000 | 134,900 | 132,000 | 134,800 | 76 | 449.33 |
| 2012-04-19 | 132,000 | 133,000 | 130,500 | 133,000 | 29 | 443.33 |
| 2012-04-18 | 130,000 | 133,000 | 129,000 | 132,000 | 46 | 440 |
| 2012-04-17 | 134,900 | 135,000 | 127,700 | 131,000 | 170 | 436.67 |
| 2012-04-16 | 131,000 | 134,800 | 131,000 | 134,000 | 82 | 446.67 |
| 2012-04-13 | 131,000 | 132,100 | 129,000 | 131,000 | 66 | 436.67 |
| 2012-04-12 | 127,000 | 129,000 | 126,500 | 127,300 | 52 | 424.33 |
| 2012-04-11 | 126,900 | 127,500 | 125,500 | 126,500 | 102 | 421.67 |
| 2012-04-10 | 128,100 | 131,600 | 127,700 | 128,100 | 229 | 427 |
| 2012-04-09 | 123,700 | 125,600 | 123,300 | 125,100 | 97 | 417 |
| 2012-04-06 | 121,000 | 126,400 | 121,000 | 124,800 | 156 | 416 |
| 2012-04-05 | 121,800 | 121,800 | 116,000 | 121,000 | 117 | 403.33 |
| 2012-04-04 | 122,000 | 122,400 | 121,000 | 122,400 | 75 | 408 |
| 2012-04-03 | 122,000 | 122,600 | 121,000 | 121,000 | 71 | 403.33 |
| 2012-04-02 | 118,700 | 121,400 | 117,400 | 121,200 | 87 | 404 |
| 2012-03-30 | 118,000 | 118,000 | 116,000 | 116,800 | 66 | 389.33 |
| 2012-03-29 | 115,300 | 117,800 | 115,300 | 117,800 | 54 | 392.67 |
| 2012-03-28 | 113,200 | 115,400 | 113,200 | 115,400 | 36 | 384.67 |
| 2012-03-27 | 114,900 | 115,400 | 113,700 | 114,200 | 62 | 380.67 |
| 2012-03-26 | 114,200 | 115,000 | 112,600 | 114,700 | 101 | 382.33 |
| 2012-03-23 | 114,100 | 114,300 | 111,800 | 114,100 | 76 | 380.33 |
| 2012-03-22 | 114,300 | 114,300 | 112,200 | 114,200 | 41 | 380.67 |
| 2012-03-21 | 115,000 | 116,000 | 114,300 | 114,700 | 38 | 382.33 |
| 2012-03-19 | 113,800 | 115,000 | 113,700 | 114,500 | 41 | 381.67 |
| 2012-03-16 | 114,000 | 115,600 | 113,200 | 113,700 | 39 | 379 |
| 2012-03-15 | 116,200 | 117,200 | 115,000 | 115,000 | 73 | 383.33 |
| 2012-03-14 | 117,000 | 117,800 | 116,000 | 116,000 | 74 | 386.67 |
| 2012-03-13 | 113,000 | 115,800 | 112,600 | 114,200 | 127 | 380.67 |
| 2012-03-12 | 109,500 | 113,000 | 109,400 | 112,600 | 176 | 375.33 |
| 2012-03-09 | 108,000 | 108,800 | 107,800 | 108,000 | 25 | 360 |
| 2012-03-08 | 108,000 | 108,700 | 107,000 | 108,200 | 28 | 360.67 |
| 2012-03-07 | 108,100 | 108,900 | 106,300 | 108,700 | 54 | 362.33 |
| 2012-03-06 | 107,700 | 108,100 | 107,500 | 108,000 | 52 | 360 |
| 2012-03-05 | 107,300 | 107,400 | 106,200 | 107,000 | 31 | 356.67 |
| 2012-03-02 | 106,100 | 107,200 | 105,500 | 106,000 | 28 | 353.33 |
| 2012-03-01 | 109,000 | 109,800 | 106,100 | 106,100 | 156 | 353.67 |
| 2012-02-29 | 107,000 | 108,400 | 105,900 | 108,200 | 62 | 360.67 |
| 2012-02-28 | 106,800 | 107,500 | 105,500 | 106,100 | 39 | 353.67 |
| 2012-02-27 | 106,500 | 106,900 | 105,000 | 106,400 | 38 | 354.67 |
| 2012-02-24 | 104,600 | 106,800 | 104,600 | 106,500 | 41 | 355 |
| 2012-02-23 | 104,000 | 104,600 | 102,500 | 104,600 | 39 | 348.67 |
| 2012-02-22 | 102,500 | 104,200 | 102,200 | 104,000 | 44 | 346.67 |
| 2012-02-21 | 104,000 | 104,000 | 102,000 | 103,000 | 45 | 343.33 |
| 2012-02-20 | 104,400 | 104,400 | 103,200 | 104,000 | 63 | 346.67 |
| 2012-02-17 | 104,600 | 104,600 | 102,300 | 102,300 | 82 | 341 |
| 2012-02-16 | 102,000 | 104,600 | 102,000 | 104,600 | 40 | 348.67 |
| 2012-02-15 | 101,700 | 102,400 | 101,100 | 101,400 | 59 | 338 |
| 2012-02-14 | 100,100 | 101,100 | 100,000 | 101,100 | 40 | 337 |
| 2012-02-13 | 100,100 | 100,500 | 99,700 | 100,000 | 62 | 333.33 |
| 2012-02-10 | 100,300 | 100,900 | 99,800 | 100,100 | 31 | 333.67 |
| 2012-02-09 | 100,500 | 100,500 | 99,500 | 100,500 | 100 | 335 |
| 2012-02-08 | 99,600 | 100,500 | 99,600 | 100,400 | 33 | 334.67 |
| 2012-02-07 | 99,500 | 99,500 | 99,000 | 99,500 | 31 | 331.67 |
| 2012-02-06 | 98,300 | 99,200 | 98,300 | 98,800 | 19 | 329.33 |
| 2012-02-03 | 98,500 | 98,700 | 98,000 | 98,000 | 17 | 326.67 |
| 2012-02-02 | 99,300 | 99,300 | 98,800 | 98,800 | 7 | 329.33 |
| 2012-02-01 | 98,600 | 100,400 | 98,000 | 99,300 | 51 | 331 |
| 2012-01-31 | 98,200 | 98,600 | 98,000 | 98,600 | 9 | 328.67 |
| 2012-01-30 | 99,600 | 99,600 | 98,200 | 98,200 | 10 | 327.33 |
| 2012-01-27 | 97,400 | 99,500 | 97,400 | 99,100 | 57 | 330.33 |
| 2012-01-26 | 98,700 | 98,700 | 97,200 | 98,600 | 25 | 328.67 |
| 2012-01-25 | 96,800 | 98,800 | 96,500 | 98,700 | 49 | 329 |
| 2012-01-24 | 96,000 | 96,800 | 96,000 | 96,800 | 20 | 322.67 |
| 2012-01-23 | 95,700 | 96,800 | 95,700 | 96,500 | 35 | 321.67 |
| 2012-01-20 | 94,900 | 95,100 | 94,400 | 94,400 | 24 | 314.67 |
| 2012-01-19 | 95,300 | 95,400 | 93,800 | 93,900 | 46 | 313 |
| 2012-01-18 | 95,200 | 95,700 | 95,200 | 95,400 | 14 | 318 |
| 2012-01-17 | 95,200 | 95,600 | 95,000 | 95,100 | 23 | 317 |
| 2012-01-16 | 95,200 | 95,900 | 95,000 | 95,800 | 17 | 319.33 |
| 2012-01-13 | 95,000 | 95,300 | 93,500 | 95,000 | 26 | 316.67 |
| 2012-01-12 | 95,800 | 97,000 | 91,100 | 93,900 | 202 | 313 |
| 2012-01-11 | 99,200 | 99,600 | 92,000 | 94,300 | 111 | 314.33 |
| 2012-01-10 | 100,400 | 100,500 | 99,100 | 99,600 | 69 | 332 |
| 2012-01-06 | 101,300 | 101,500 | 100,500 | 100,700 | 34 | 335.67 |
| 2012-01-05 | 101,300 | 102,000 | 101,300 | 101,500 | 41 | 338.33 |
| 2012-01-04 | 100,800 | 102,400 | 100,800 | 101,500 | 58 | 338.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
