9613 (株)NTTデータグループ 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 | 268,800 | 272,000 | 267,800 | 268,700 | 7,167 | 537.40 |
| 2012-12-27 | 267,800 | 268,300 | 264,600 | 267,800 | 6,916 | 535.60 |
| 2012-12-26 | 261,900 | 266,000 | 259,300 | 266,000 | 6,925 | 532 |
| 2012-12-25 | 259,600 | 261,100 | 257,000 | 259,500 | 6,195 | 519 |
| 2012-12-21 | 260,900 | 261,700 | 254,500 | 255,000 | 9,354 | 510 |
| 2012-12-20 | 259,400 | 260,800 | 257,100 | 257,700 | 9,264 | 515.40 |
| 2012-12-19 | 257,600 | 260,400 | 255,600 | 260,200 | 8,416 | 520.40 |
| 2012-12-18 | 252,100 | 255,200 | 252,000 | 254,200 | 5,920 | 508.40 |
| 2012-12-17 | 255,400 | 255,800 | 251,700 | 252,000 | 7,597 | 504 |
| 2012-12-14 | 249,100 | 251,200 | 246,500 | 249,400 | 29,841 | 498.80 |
| 2012-12-13 | 246,700 | 248,100 | 244,100 | 248,100 | 7,565 | 496.20 |
| 2012-12-12 | 246,800 | 247,000 | 242,900 | 243,300 | 6,425 | 486.60 |
| 2012-12-11 | 240,800 | 243,300 | 240,800 | 242,800 | 5,105 | 485.60 |
| 2012-12-10 | 242,800 | 243,400 | 240,700 | 241,800 | 6,313 | 483.60 |
| 2012-12-07 | 244,800 | 245,900 | 242,800 | 243,500 | 4,346 | 487 |
| 2012-12-06 | 242,000 | 246,400 | 241,900 | 245,200 | 9,628 | 490.40 |
| 2012-12-05 | 238,000 | 242,900 | 238,000 | 241,300 | 5,090 | 482.60 |
| 2012-12-04 | 238,600 | 239,700 | 237,600 | 238,600 | 4,809 | 477.20 |
| 2012-12-03 | 239,200 | 241,600 | 238,800 | 239,800 | 3,667 | 479.60 |
| 2012-11-30 | 239,800 | 241,700 | 238,600 | 238,800 | 6,986 | 477.60 |
| 2012-11-29 | 239,500 | 239,600 | 237,800 | 239,300 | 9,287 | 478.60 |
| 2012-11-28 | 241,000 | 243,600 | 239,800 | 239,800 | 3,937 | 479.60 |
| 2012-11-27 | 236,200 | 242,300 | 236,200 | 241,100 | 9,260 | 482.20 |
| 2012-11-26 | 243,500 | 243,900 | 239,800 | 239,800 | 6,293 | 479.60 |
| 2012-11-22 | 245,300 | 246,000 | 238,500 | 240,600 | 6,741 | 481.20 |
| 2012-11-21 | 239,800 | 241,300 | 238,300 | 240,400 | 7,486 | 480.80 |
| 2012-11-20 | 236,600 | 239,400 | 235,000 | 237,000 | 6,746 | 474 |
| 2012-11-19 | 239,600 | 241,400 | 236,300 | 237,100 | 6,110 | 474.20 |
| 2012-11-16 | 233,900 | 239,000 | 233,900 | 238,500 | 9,965 | 477 |
| 2012-11-15 | 232,000 | 233,500 | 230,500 | 233,500 | 6,072 | 467 |
| 2012-11-14 | 228,600 | 232,300 | 228,600 | 231,800 | 5,242 | 463.60 |
| 2012-11-13 | 232,500 | 232,700 | 228,100 | 229,400 | 4,085 | 458.80 |
| 2012-11-12 | 229,200 | 231,400 | 229,200 | 229,800 | 4,304 | 459.60 |
| 2012-11-09 | 230,200 | 232,100 | 229,000 | 230,600 | 11,247 | 461.20 |
| 2012-11-08 | 236,600 | 236,600 | 232,500 | 233,500 | 6,595 | 467 |
| 2012-11-07 | 239,100 | 240,200 | 235,700 | 236,800 | 7,384 | 473.60 |
| 2012-11-06 | 240,500 | 242,200 | 235,700 | 237,900 | 9,143 | 475.80 |
| 2012-11-05 | 239,600 | 241,500 | 238,400 | 239,400 | 5,784 | 478.80 |
| 2012-11-02 | 244,000 | 244,000 | 238,900 | 240,900 | 12,519 | 481.80 |
| 2012-11-01 | 250,100 | 254,600 | 236,600 | 240,400 | 21,939 | 480.80 |
| 2012-10-31 | 262,700 | 264,100 | 259,100 | 259,900 | 7,282 | 519.80 |
| 2012-10-30 | 267,800 | 269,900 | 262,100 | 262,600 | 8,208 | 525.20 |
| 2012-10-29 | 265,800 | 268,000 | 263,800 | 264,800 | 6,626 | 529.60 |
| 2012-10-26 | 265,200 | 266,800 | 261,500 | 262,600 | 4,815 | 525.20 |
| 2012-10-25 | 259,700 | 264,600 | 259,100 | 264,300 | 5,290 | 528.60 |
| 2012-10-24 | 259,000 | 264,000 | 258,400 | 259,600 | 6,694 | 519.20 |
| 2012-10-23 | 265,500 | 266,800 | 262,100 | 262,800 | 6,517 | 525.60 |
| 2012-10-22 | 258,900 | 263,800 | 258,200 | 263,400 | 7,957 | 526.80 |
| 2012-10-19 | 259,300 | 259,600 | 255,800 | 258,800 | 5,328 | 517.60 |
| 2012-10-18 | 253,800 | 258,700 | 252,700 | 258,200 | 7,725 | 516.40 |
| 2012-10-17 | 250,200 | 253,600 | 249,800 | 251,400 | 9,259 | 502.80 |
| 2012-10-16 | 250,000 | 251,400 | 247,300 | 248,800 | 7,025 | 497.60 |
| 2012-10-15 | 245,800 | 248,800 | 244,100 | 248,800 | 8,357 | 497.60 |
| 2012-10-12 | 248,500 | 250,000 | 246,900 | 248,000 | 14,598 | 496 |
| 2012-10-11 | 245,100 | 247,500 | 245,000 | 246,200 | 5,558 | 492.40 |
| 2012-10-10 | 247,600 | 249,200 | 245,900 | 247,200 | 7,482 | 494.40 |
| 2012-10-09 | 252,200 | 254,300 | 250,700 | 251,100 | 6,536 | 502.20 |
| 2012-10-05 | 253,100 | 254,000 | 252,200 | 253,900 | 6,313 | 507.80 |
| 2012-10-04 | 251,400 | 254,000 | 250,100 | 251,700 | 7,431 | 503.40 |
| 2012-10-03 | 249,200 | 250,800 | 247,700 | 248,700 | 7,990 | 497.40 |
| 2012-10-02 | 244,600 | 249,000 | 244,200 | 248,600 | 9,817 | 497.20 |
| 2012-10-01 | 242,700 | 247,300 | 242,500 | 244,600 | 4,706 | 489.20 |
| 2012-09-28 | 246,900 | 247,800 | 242,600 | 244,900 | 6,842 | 489.80 |
| 2012-09-27 | 244,900 | 247,400 | 244,400 | 246,800 | 5,004 | 493.60 |
| 2012-09-26 | 246,000 | 247,900 | 244,600 | 244,800 | 4,460 | 489.60 |
| 2012-09-25 | 245,400 | 248,000 | 245,400 | 247,700 | 6,282 | 495.40 |
| 2012-09-24 | 247,200 | 248,200 | 245,000 | 246,500 | 9,563 | 493 |
| 2012-09-21 | 246,500 | 249,400 | 245,600 | 247,100 | 9,750 | 494.20 |
| 2012-09-20 | 245,600 | 246,000 | 242,700 | 243,800 | 10,555 | 487.60 |
| 2012-09-19 | 243,800 | 247,200 | 242,400 | 245,500 | 7,166 | 491 |
| 2012-09-18 | 243,500 | 244,500 | 241,600 | 242,300 | 7,398 | 484.60 |
| 2012-09-14 | 241,300 | 245,300 | 240,000 | 242,100 | 21,090 | 484.20 |
| 2012-09-13 | 238,700 | 240,500 | 236,200 | 239,400 | 4,604 | 478.80 |
| 2012-09-12 | 233,700 | 238,800 | 233,100 | 238,600 | 7,470 | 477.20 |
| 2012-09-11 | 232,800 | 233,500 | 231,500 | 232,300 | 4,752 | 464.60 |
| 2012-09-10 | 233,000 | 234,100 | 232,200 | 233,100 | 5,108 | 466.20 |
| 2012-09-07 | 236,300 | 236,400 | 232,700 | 233,200 | 7,915 | 466.40 |
| 2012-09-06 | 232,800 | 233,500 | 230,600 | 231,500 | 5,660 | 463 |
| 2012-09-05 | 233,300 | 235,000 | 231,400 | 231,500 | 9,109 | 463 |
| 2012-09-04 | 230,000 | 231,000 | 228,700 | 230,500 | 5,184 | 461 |
| 2012-09-03 | 232,000 | 234,300 | 230,900 | 231,300 | 5,834 | 462.60 |
| 2012-08-31 | 235,900 | 237,600 | 232,700 | 233,400 | 7,588 | 466.80 |
| 2012-08-30 | 238,800 | 239,500 | 237,600 | 238,000 | 4,816 | 476 |
| 2012-08-29 | 238,800 | 239,900 | 237,600 | 238,800 | 5,002 | 477.60 |
| 2012-08-28 | 238,400 | 239,400 | 235,800 | 236,800 | 7,812 | 473.60 |
| 2012-08-27 | 239,700 | 239,700 | 237,200 | 237,500 | 4,879 | 475 |
| 2012-08-24 | 236,500 | 238,000 | 235,600 | 237,500 | 4,811 | 475 |
| 2012-08-23 | 238,600 | 240,200 | 236,500 | 239,500 | 8,844 | 479 |
| 2012-08-22 | 241,100 | 242,100 | 237,000 | 239,300 | 9,041 | 478.60 |
| 2012-08-21 | 243,000 | 245,300 | 241,700 | 243,800 | 6,199 | 487.60 |
| 2012-08-20 | 244,200 | 244,900 | 240,900 | 242,100 | 7,469 | 484.20 |
| 2012-08-17 | 239,100 | 243,700 | 238,400 | 242,000 | 5,536 | 484 |
| 2012-08-16 | 238,300 | 241,200 | 237,900 | 239,500 | 6,684 | 479 |
| 2012-08-15 | 238,100 | 238,600 | 234,500 | 237,500 | 9,811 | 475 |
| 2012-08-14 | 241,100 | 242,100 | 236,500 | 237,900 | 12,535 | 475.80 |
| 2012-08-13 | 241,800 | 242,800 | 240,600 | 241,000 | 2,131 | 482 |
| 2012-08-10 | 244,100 | 245,900 | 242,100 | 242,700 | 5,340 | 485.40 |
| 2012-08-09 | 245,300 | 247,700 | 243,100 | 244,900 | 8,178 | 489.80 |
| 2012-08-08 | 244,500 | 249,900 | 243,600 | 245,000 | 10,823 | 490 |
| 2012-08-07 | 240,600 | 241,800 | 239,400 | 241,600 | 3,804 | 483.20 |
| 2012-08-06 | 239,400 | 241,800 | 238,000 | 240,500 | 5,146 | 481 |
| 2012-08-03 | 235,300 | 237,300 | 234,700 | 236,500 | 5,602 | 473 |
| 2012-08-02 | 240,800 | 242,600 | 238,200 | 238,400 | 7,538 | 476.80 |
| 2012-08-01 | 237,900 | 245,800 | 237,300 | 241,400 | 10,741 | 482.80 |
| 2012-07-31 | 238,900 | 240,800 | 235,600 | 238,000 | 13,820 | 476 |
| 2012-07-30 | 245,500 | 247,200 | 236,600 | 243,300 | 9,922 | 486.60 |
| 2012-07-27 | 241,900 | 248,000 | 241,900 | 245,400 | 9,336 | 490.80 |
| 2012-07-26 | 239,700 | 241,000 | 237,100 | 239,400 | 6,754 | 478.80 |
| 2012-07-25 | 238,500 | 240,200 | 237,100 | 238,100 | 6,491 | 476.20 |
| 2012-07-24 | 240,800 | 242,200 | 238,300 | 240,400 | 7,274 | 480.80 |
| 2012-07-23 | 239,000 | 240,700 | 237,400 | 239,100 | 6,493 | 478.20 |
| 2012-07-20 | 245,000 | 247,100 | 241,700 | 242,600 | 5,128 | 485.20 |
| 2012-07-19 | 244,300 | 247,700 | 243,400 | 244,200 | 6,798 | 488.40 |
| 2012-07-18 | 243,000 | 244,300 | 242,000 | 242,100 | 5,567 | 484.20 |
| 2012-07-17 | 241,600 | 244,300 | 239,000 | 241,800 | 6,726 | 483.60 |
| 2012-07-13 | 238,500 | 241,500 | 238,500 | 240,000 | 8,184 | 480 |
| 2012-07-12 | 242,900 | 245,200 | 238,500 | 239,000 | 5,908 | 478 |
| 2012-07-11 | 238,900 | 243,300 | 238,400 | 242,500 | 5,618 | 485 |
| 2012-07-10 | 238,800 | 243,000 | 238,400 | 240,500 | 6,968 | 481 |
| 2012-07-09 | 237,200 | 239,700 | 236,700 | 237,700 | 3,226 | 475.40 |
| 2012-07-06 | 241,800 | 242,400 | 238,100 | 239,300 | 4,619 | 478.60 |
| 2012-07-05 | 243,000 | 245,500 | 242,700 | 243,500 | 3,279 | 487 |
| 2012-07-04 | 243,800 | 245,000 | 243,000 | 243,200 | 4,242 | 486.40 |
| 2012-07-03 | 242,400 | 244,000 | 242,000 | 243,700 | 2,873 | 487.40 |
| 2012-07-02 | 244,800 | 245,000 | 240,500 | 241,500 | 3,283 | 483 |
| 2012-06-29 | 238,700 | 244,500 | 237,200 | 243,300 | 8,871 | 486.60 |
| 2012-06-28 | 233,800 | 241,400 | 233,400 | 240,900 | 12,995 | 481.80 |
| 2012-06-27 | 228,800 | 230,500 | 227,700 | 230,200 | 7,971 | 460.40 |
| 2012-06-26 | 226,500 | 227,700 | 223,700 | 224,400 | 8,130 | 448.80 |
| 2012-06-25 | 230,500 | 233,400 | 228,900 | 229,200 | 5,194 | 458.40 |
| 2012-06-22 | 228,700 | 230,000 | 226,700 | 229,000 | 5,100 | 458 |
| 2012-06-21 | 229,800 | 232,100 | 227,900 | 229,300 | 6,689 | 458.60 |
| 2012-06-20 | 226,700 | 230,700 | 226,700 | 229,900 | 5,993 | 459.80 |
| 2012-06-19 | 227,400 | 228,900 | 225,400 | 226,100 | 4,901 | 452.20 |
| 2012-06-18 | 232,600 | 233,100 | 226,700 | 227,300 | 6,020 | 454.60 |
| 2012-06-15 | 221,600 | 225,800 | 221,600 | 222,600 | 7,163 | 445.20 |
| 2012-06-14 | 223,200 | 224,000 | 220,900 | 221,400 | 9,145 | 442.80 |
| 2012-06-13 | 224,100 | 227,600 | 224,000 | 225,400 | 6,477 | 450.80 |
| 2012-06-12 | 223,600 | 225,800 | 222,500 | 223,700 | 6,775 | 447.40 |
| 2012-06-11 | 227,400 | 230,100 | 227,000 | 227,000 | 7,808 | 454 |
| 2012-06-08 | 227,600 | 227,700 | 220,400 | 221,600 | 26,069 | 443.20 |
| 2012-06-07 | 227,800 | 229,500 | 225,700 | 229,000 | 9,067 | 458 |
| 2012-06-06 | 223,400 | 224,700 | 220,500 | 223,400 | 7,191 | 446.80 |
| 2012-06-05 | 218,300 | 221,500 | 217,700 | 221,100 | 6,383 | 442.20 |
| 2012-06-04 | 214,800 | 219,600 | 213,300 | 218,200 | 7,223 | 436.40 |
| 2012-06-01 | 221,300 | 222,700 | 219,200 | 219,800 | 10,009 | 439.60 |
| 2012-05-31 | 223,300 | 225,300 | 220,600 | 225,300 | 9,989 | 450.60 |
| 2012-05-30 | 225,300 | 227,600 | 224,700 | 226,800 | 6,927 | 453.60 |
| 2012-05-29 | 226,100 | 227,100 | 224,300 | 225,900 | 7,772 | 451.80 |
| 2012-05-28 | 228,000 | 228,100 | 225,900 | 226,300 | 5,283 | 452.60 |
| 2012-05-25 | 230,500 | 230,900 | 226,800 | 227,800 | 8,819 | 455.60 |
| 2012-05-24 | 229,200 | 231,500 | 228,600 | 230,100 | 7,161 | 460.20 |
| 2012-05-23 | 231,900 | 233,600 | 227,900 | 228,700 | 8,891 | 457.40 |
| 2012-05-22 | 236,600 | 236,600 | 232,400 | 233,600 | 5,367 | 467.20 |
| 2012-05-21 | 235,900 | 236,700 | 233,100 | 234,500 | 4,985 | 469 |
| 2012-05-18 | 235,300 | 237,000 | 234,500 | 234,800 | 9,451 | 469.60 |
| 2012-05-17 | 238,000 | 240,300 | 236,500 | 239,000 | 9,885 | 478 |
| 2012-05-16 | 238,900 | 241,900 | 238,700 | 240,900 | 9,811 | 481.80 |
| 2012-05-15 | 241,900 | 241,900 | 238,400 | 239,100 | 6,594 | 478.20 |
| 2012-05-14 | 240,700 | 244,400 | 240,300 | 243,200 | 6,218 | 486.40 |
| 2012-05-11 | 243,700 | 245,100 | 239,800 | 240,300 | 12,633 | 480.60 |
| 2012-05-10 | 242,500 | 245,700 | 241,300 | 244,500 | 18,007 | 489 |
| 2012-05-09 | 254,800 | 260,200 | 239,700 | 242,400 | 36,936 | 484.80 |
| 2012-05-08 | 273,900 | 275,800 | 271,800 | 274,800 | 6,998 | 549.60 |
| 2012-05-07 | 267,800 | 274,500 | 265,000 | 273,800 | 7,124 | 547.60 |
| 2012-05-02 | 278,000 | 278,400 | 275,500 | 276,000 | 6,850 | 552 |
| 2012-05-01 | 276,600 | 281,400 | 274,900 | 278,400 | 7,233 | 556.80 |
| 2012-04-27 | 276,200 | 282,000 | 274,200 | 278,300 | 12,366 | 556.60 |
| 2012-04-26 | 277,500 | 279,700 | 275,200 | 278,400 | 8,745 | 556.80 |
| 2012-04-25 | 273,700 | 274,400 | 270,900 | 274,400 | 9,045 | 548.80 |
| 2012-04-24 | 270,600 | 270,900 | 266,800 | 268,700 | 7,386 | 537.40 |
| 2012-04-23 | 272,900 | 274,700 | 271,200 | 272,800 | 5,630 | 545.60 |
| 2012-04-20 | 271,000 | 274,800 | 270,700 | 272,800 | 6,622 | 545.60 |
| 2012-04-19 | 268,500 | 271,300 | 268,400 | 271,000 | 7,569 | 542 |
| 2012-04-18 | 269,600 | 272,300 | 269,000 | 271,200 | 7,023 | 542.40 |
| 2012-04-17 | 267,700 | 270,000 | 266,400 | 268,800 | 4,668 | 537.60 |
| 2012-04-16 | 270,500 | 270,800 | 265,900 | 267,200 | 5,189 | 534.40 |
| 2012-04-13 | 270,000 | 272,700 | 266,200 | 270,400 | 22,022 | 540.80 |
| 2012-04-12 | 270,200 | 271,200 | 267,400 | 269,800 | 4,940 | 539.60 |
| 2012-04-11 | 271,000 | 272,000 | 269,200 | 270,300 | 8,538 | 540.60 |
| 2012-04-10 | 273,800 | 277,200 | 272,300 | 275,200 | 6,358 | 550.40 |
| 2012-04-09 | 274,900 | 276,800 | 273,100 | 273,700 | 6,375 | 547.40 |
| 2012-04-06 | 279,800 | 281,100 | 277,000 | 278,100 | 5,880 | 556.20 |
| 2012-04-05 | 279,500 | 281,800 | 275,000 | 279,700 | 11,496 | 559.40 |
| 2012-04-04 | 284,000 | 285,200 | 278,300 | 278,300 | 8,055 | 556.60 |
| 2012-04-03 | 286,900 | 288,000 | 283,500 | 283,900 | 5,446 | 567.80 |
| 2012-04-02 | 293,000 | 293,000 | 287,400 | 287,400 | 8,884 | 574.80 |
| 2012-03-30 | 288,300 | 291,400 | 286,900 | 290,900 | 8,895 | 581.80 |
| 2012-03-29 | 289,600 | 292,300 | 289,100 | 290,300 | 7,331 | 580.60 |
| 2012-03-28 | 289,800 | 291,400 | 287,500 | 290,100 | 5,114 | 580.20 |
| 2012-03-27 | 292,800 | 293,700 | 289,100 | 292,500 | 7,125 | 585 |
| 2012-03-26 | 286,200 | 289,100 | 285,100 | 287,100 | 6,651 | 574.20 |
| 2012-03-23 | 286,700 | 289,000 | 286,400 | 286,900 | 9,466 | 573.80 |
| 2012-03-22 | 290,300 | 293,000 | 289,400 | 291,000 | 10,037 | 582 |
| 2012-03-21 | 287,400 | 294,200 | 287,400 | 292,900 | 11,365 | 585.80 |
| 2012-03-19 | 287,000 | 287,600 | 285,500 | 286,000 | 4,982 | 572 |
| 2012-03-16 | 288,000 | 290,700 | 286,900 | 287,100 | 7,358 | 574.20 |
| 2012-03-15 | 288,500 | 292,000 | 288,300 | 289,200 | 13,291 | 578.40 |
| 2012-03-14 | 288,000 | 289,700 | 286,700 | 288,300 | 9,236 | 576.60 |
| 2012-03-13 | 281,600 | 287,800 | 281,100 | 285,200 | 12,139 | 570.40 |
| 2012-03-12 | 288,300 | 288,300 | 281,600 | 281,700 | 7,530 | 563.40 |
| 2012-03-09 | 282,100 | 286,400 | 277,900 | 284,000 | 36,253 | 568 |
| 2012-03-08 | 276,200 | 277,700 | 273,500 | 277,100 | 11,306 | 554.20 |
| 2012-03-07 | 273,100 | 276,700 | 272,800 | 276,200 | 9,649 | 552.40 |
| 2012-03-06 | 275,100 | 277,600 | 274,000 | 276,900 | 9,009 | 553.80 |
| 2012-03-05 | 276,300 | 278,400 | 275,000 | 275,900 | 4,901 | 551.80 |
| 2012-03-02 | 277,700 | 279,200 | 274,700 | 277,500 | 8,510 | 555 |
| 2012-03-01 | 277,200 | 277,200 | 272,400 | 274,900 | 9,030 | 549.80 |
| 2012-02-29 | 270,800 | 277,600 | 270,800 | 273,900 | 10,276 | 547.80 |
| 2012-02-28 | 266,400 | 270,700 | 263,400 | 270,600 | 7,630 | 541.20 |
| 2012-02-27 | 269,400 | 269,700 | 265,700 | 266,700 | 6,333 | 533.40 |
| 2012-02-24 | 266,800 | 268,300 | 265,100 | 266,800 | 8,549 | 533.60 |
| 2012-02-23 | 265,900 | 267,700 | 263,400 | 266,200 | 8,342 | 532.40 |
| 2012-02-22 | 263,100 | 266,800 | 261,600 | 265,800 | 8,146 | 531.60 |
| 2012-02-21 | 261,200 | 263,400 | 260,600 | 261,600 | 6,589 | 523.20 |
| 2012-02-20 | 264,700 | 264,700 | 260,800 | 261,800 | 6,305 | 523.60 |
| 2012-02-17 | 262,800 | 263,900 | 259,100 | 259,700 | 9,806 | 519.40 |
| 2012-02-16 | 261,000 | 261,900 | 258,200 | 259,600 | 6,742 | 519.20 |
| 2012-02-15 | 259,100 | 264,100 | 257,700 | 262,600 | 8,615 | 525.20 |
| 2012-02-14 | 254,600 | 259,900 | 253,900 | 258,700 | 8,680 | 517.40 |
| 2012-02-13 | 253,500 | 256,000 | 252,700 | 255,500 | 4,553 | 511 |
| 2012-02-10 | 254,300 | 255,500 | 253,300 | 254,100 | 9,917 | 508.20 |
| 2012-02-09 | 252,000 | 255,500 | 250,200 | 253,900 | 8,955 | 507.80 |
| 2012-02-08 | 254,700 | 256,100 | 252,700 | 253,400 | 9,498 | 506.80 |
| 2012-02-07 | 256,000 | 257,900 | 253,600 | 254,400 | 7,623 | 508.80 |
| 2012-02-06 | 257,200 | 257,800 | 255,300 | 256,400 | 4,250 | 512.80 |
| 2012-02-03 | 256,300 | 256,300 | 253,800 | 254,700 | 6,371 | 509.40 |
| 2012-02-02 | 258,600 | 259,800 | 255,800 | 256,500 | 9,275 | 513 |
| 2012-02-01 | 253,000 | 259,800 | 252,400 | 258,700 | 13,050 | 517.40 |
| 2012-01-31 | 246,300 | 249,800 | 246,000 | 249,800 | 8,583 | 499.60 |
| 2012-01-30 | 247,800 | 248,700 | 245,500 | 246,300 | 6,689 | 492.60 |
| 2012-01-27 | 249,400 | 250,300 | 247,300 | 250,300 | 7,719 | 500.60 |
| 2012-01-26 | 248,500 | 249,900 | 246,400 | 248,300 | 4,835 | 496.60 |
| 2012-01-25 | 245,100 | 249,100 | 243,700 | 248,600 | 5,728 | 497.20 |
| 2012-01-24 | 245,500 | 245,500 | 243,100 | 244,400 | 3,981 | 488.80 |
| 2012-01-23 | 243,200 | 244,900 | 243,000 | 243,600 | 3,940 | 487.20 |
| 2012-01-20 | 244,000 | 245,400 | 242,300 | 243,300 | 5,893 | 486.60 |
| 2012-01-19 | 240,200 | 243,700 | 240,100 | 241,200 | 7,262 | 482.40 |
| 2012-01-18 | 242,900 | 243,300 | 239,100 | 241,200 | 7,020 | 482.40 |
| 2012-01-17 | 240,800 | 243,900 | 239,500 | 243,400 | 3,872 | 486.80 |
| 2012-01-16 | 242,900 | 242,900 | 237,500 | 240,200 | 7,172 | 480.40 |
| 2012-01-13 | 244,600 | 247,300 | 243,600 | 246,100 | 13,954 | 492.20 |
| 2012-01-12 | 241,800 | 243,300 | 240,300 | 241,200 | 5,428 | 482.40 |
| 2012-01-11 | 242,600 | 243,900 | 241,800 | 243,800 | 5,716 | 487.60 |
| 2012-01-10 | 240,700 | 243,500 | 239,400 | 242,500 | 7,351 | 485 |
| 2012-01-06 | 240,900 | 242,800 | 237,300 | 238,600 | 5,546 | 477.20 |
| 2012-01-05 | 243,500 | 244,800 | 241,800 | 242,200 | 6,643 | 484.40 |
| 2012-01-04 | 247,800 | 248,600 | 245,500 | 245,600 | 5,678 | 491.20 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
