3762 テクマトリックス(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 | 85,600 | 91,300 | 84,800 | 90,900 | 888 | 113.63 |
| 2012-12-27 | 84,000 | 86,000 | 83,300 | 84,300 | 247 | 105.38 |
| 2012-12-26 | 83,300 | 84,100 | 83,000 | 84,100 | 135 | 105.13 |
| 2012-12-25 | 83,000 | 84,400 | 82,900 | 84,200 | 482 | 105.25 |
| 2012-12-21 | 83,900 | 84,000 | 81,900 | 83,000 | 333 | 103.75 |
| 2012-12-20 | 84,900 | 85,800 | 83,000 | 83,400 | 422 | 104.25 |
| 2012-12-19 | 84,500 | 84,900 | 83,900 | 84,900 | 265 | 106.13 |
| 2012-12-18 | 84,500 | 85,100 | 83,100 | 84,000 | 255 | 105 |
| 2012-12-17 | 85,000 | 85,100 | 83,200 | 84,400 | 213 | 105.50 |
| 2012-12-14 | 82,500 | 84,700 | 82,500 | 84,400 | 208 | 105.50 |
| 2012-12-13 | 83,700 | 84,100 | 82,100 | 83,500 | 229 | 104.38 |
| 2012-12-12 | 84,800 | 85,400 | 83,600 | 83,800 | 210 | 104.75 |
| 2012-12-11 | 83,300 | 85,000 | 83,300 | 85,000 | 153 | 106.25 |
| 2012-12-10 | 85,800 | 85,800 | 83,600 | 83,700 | 294 | 104.63 |
| 2012-12-07 | 85,900 | 86,200 | 84,800 | 86,200 | 239 | 107.75 |
| 2012-12-06 | 87,800 | 87,800 | 83,800 | 85,900 | 553 | 107.38 |
| 2012-12-05 | 81,500 | 86,900 | 81,500 | 86,800 | 1,161 | 108.50 |
| 2012-12-04 | 80,900 | 82,800 | 80,500 | 81,900 | 408 | 102.38 |
| 2012-12-03 | 81,100 | 82,400 | 80,000 | 81,300 | 395 | 101.63 |
| 2012-11-30 | 81,200 | 82,800 | 80,500 | 81,000 | 688 | 101.25 |
| 2012-11-29 | 84,800 | 88,700 | 80,200 | 80,500 | 4,336 | 100.63 |
| 2012-11-28 | 72,300 | 75,400 | 72,200 | 74,900 | 294 | 93.63 |
| 2012-11-27 | 72,700 | 73,500 | 71,800 | 73,000 | 173 | 91.25 |
| 2012-11-26 | 74,200 | 74,800 | 72,600 | 73,600 | 286 | 92 |
| 2012-11-22 | 74,500 | 75,000 | 73,400 | 75,000 | 182 | 93.75 |
| 2012-11-21 | 75,300 | 76,000 | 73,500 | 74,000 | 465 | 92.50 |
| 2012-11-20 | 77,000 | 78,000 | 74,100 | 75,000 | 603 | 93.75 |
| 2012-11-19 | 75,700 | 76,500 | 72,400 | 74,400 | 862 | 93 |
| 2012-11-16 | 70,500 | 76,000 | 69,700 | 74,800 | 918 | 93.50 |
| 2012-11-15 | 70,500 | 70,700 | 69,100 | 70,000 | 151 | 87.50 |
| 2012-11-14 | 67,900 | 70,900 | 67,900 | 70,500 | 232 | 88.13 |
| 2012-11-13 | 67,500 | 71,000 | 66,600 | 68,900 | 900 | 86.13 |
| 2012-11-12 | 68,000 | 68,400 | 66,900 | 67,000 | 173 | 83.75 |
| 2012-11-09 | 66,500 | 68,900 | 65,800 | 68,500 | 294 | 85.63 |
| 2012-11-08 | 69,500 | 69,900 | 65,100 | 67,500 | 825 | 84.38 |
| 2012-11-07 | 71,300 | 72,500 | 70,000 | 70,500 | 402 | 88.13 |
| 2012-11-06 | 72,300 | 73,400 | 69,700 | 69,700 | 772 | 87.13 |
| 2012-11-05 | 65,800 | 73,400 | 65,000 | 73,400 | 1,170 | 91.75 |
| 2012-11-02 | 65,100 | 65,800 | 64,900 | 65,400 | 234 | 81.75 |
| 2012-11-01 | 63,700 | 65,800 | 63,500 | 65,300 | 540 | 81.63 |
| 2012-10-31 | 62,900 | 63,200 | 61,800 | 61,800 | 159 | 77.25 |
| 2012-10-30 | 63,500 | 63,700 | 62,500 | 63,000 | 159 | 78.75 |
| 2012-10-29 | 63,000 | 64,000 | 61,300 | 63,800 | 199 | 79.75 |
| 2012-10-26 | 63,900 | 64,000 | 62,700 | 63,000 | 265 | 78.75 |
| 2012-10-25 | 63,000 | 64,500 | 63,000 | 64,500 | 316 | 80.63 |
| 2012-10-24 | 62,100 | 62,900 | 61,600 | 62,900 | 145 | 78.63 |
| 2012-10-23 | 61,400 | 62,700 | 61,400 | 62,200 | 292 | 77.75 |
| 2012-10-22 | 61,100 | 61,900 | 61,000 | 61,200 | 160 | 76.50 |
| 2012-10-19 | 61,200 | 62,400 | 61,000 | 61,800 | 299 | 77.25 |
| 2012-10-18 | 61,300 | 61,300 | 60,000 | 61,200 | 281 | 76.50 |
| 2012-10-17 | 59,500 | 61,400 | 59,000 | 61,400 | 542 | 76.75 |
| 2012-10-16 | 58,300 | 59,300 | 58,300 | 59,300 | 117 | 74.13 |
| 2012-10-15 | 58,500 | 59,300 | 57,400 | 58,100 | 101 | 72.63 |
| 2012-10-12 | 59,200 | 59,700 | 58,200 | 58,200 | 103 | 72.75 |
| 2012-10-11 | 58,900 | 59,100 | 58,500 | 59,100 | 83 | 73.88 |
| 2012-10-10 | 59,500 | 59,600 | 58,600 | 59,200 | 183 | 74 |
| 2012-10-09 | 59,000 | 60,700 | 58,600 | 59,600 | 510 | 74.50 |
| 2012-10-05 | 58,300 | 58,600 | 57,800 | 58,600 | 132 | 73.25 |
| 2012-10-04 | 58,000 | 58,500 | 57,200 | 58,000 | 151 | 72.50 |
| 2012-10-03 | 56,000 | 58,500 | 55,600 | 58,500 | 294 | 73.13 |
| 2012-10-02 | 56,000 | 56,700 | 55,400 | 55,900 | 191 | 69.88 |
| 2012-10-01 | 56,100 | 56,500 | 55,400 | 56,000 | 104 | 70 |
| 2012-09-28 | 56,200 | 56,500 | 55,800 | 56,300 | 130 | 70.38 |
| 2012-09-27 | 55,800 | 56,300 | 55,200 | 55,900 | 146 | 69.88 |
| 2012-09-26 | 55,600 | 56,800 | 55,600 | 55,700 | 199 | 69.63 |
| 2012-09-25 | 57,200 | 57,600 | 56,800 | 57,100 | 705 | 71.38 |
| 2012-09-24 | 57,300 | 57,300 | 56,600 | 56,900 | 155 | 71.13 |
| 2012-09-21 | 56,700 | 56,900 | 56,500 | 56,900 | 91 | 71.13 |
| 2012-09-20 | 58,300 | 58,300 | 56,700 | 56,700 | 172 | 70.88 |
| 2012-09-19 | 58,100 | 58,300 | 57,800 | 58,100 | 116 | 72.63 |
| 2012-09-18 | 58,000 | 58,200 | 57,500 | 57,800 | 188 | 72.25 |
| 2012-09-14 | 56,500 | 57,800 | 56,500 | 57,600 | 229 | 72 |
| 2012-09-13 | 56,400 | 56,800 | 56,200 | 56,600 | 87 | 70.75 |
| 2012-09-12 | 55,800 | 56,400 | 55,700 | 56,400 | 124 | 70.50 |
| 2012-09-11 | 55,500 | 55,900 | 55,100 | 55,500 | 102 | 69.38 |
| 2012-09-10 | 55,900 | 56,000 | 55,600 | 55,800 | 103 | 69.75 |
| 2012-09-07 | 55,000 | 55,700 | 55,000 | 55,400 | 62 | 69.25 |
| 2012-09-06 | 54,600 | 54,900 | 54,100 | 54,900 | 101 | 68.63 |
| 2012-09-05 | 54,900 | 55,200 | 54,300 | 54,600 | 100 | 68.25 |
| 2012-09-04 | 54,900 | 55,000 | 54,500 | 54,600 | 52 | 68.25 |
| 2012-09-03 | 55,500 | 56,000 | 54,500 | 54,500 | 177 | 68.13 |
| 2012-08-31 | 55,500 | 55,700 | 54,800 | 54,900 | 152 | 68.63 |
| 2012-08-30 | 56,100 | 56,800 | 55,200 | 55,400 | 132 | 69.25 |
| 2012-08-29 | 55,900 | 56,400 | 55,800 | 56,000 | 131 | 70 |
| 2012-08-28 | 56,500 | 57,200 | 55,800 | 55,800 | 103 | 69.75 |
| 2012-08-27 | 55,900 | 57,500 | 55,900 | 56,200 | 130 | 70.25 |
| 2012-08-24 | 56,000 | 56,300 | 55,400 | 55,600 | 172 | 69.50 |
| 2012-08-23 | 56,000 | 56,300 | 56,000 | 56,200 | 67 | 70.25 |
| 2012-08-22 | 57,100 | 57,200 | 56,000 | 56,100 | 140 | 70.13 |
| 2012-08-21 | 57,100 | 57,100 | 56,600 | 56,700 | 36 | 70.88 |
| 2012-08-20 | 57,000 | 57,500 | 56,700 | 57,200 | 136 | 71.50 |
| 2012-08-17 | 56,100 | 56,500 | 55,900 | 56,300 | 85 | 70.38 |
| 2012-08-16 | 55,000 | 56,000 | 54,600 | 55,900 | 99 | 69.88 |
| 2012-08-15 | 55,000 | 55,600 | 54,400 | 55,200 | 102 | 69 |
| 2012-08-14 | 54,200 | 55,400 | 54,200 | 54,800 | 81 | 68.50 |
| 2012-08-13 | 54,000 | 54,500 | 53,800 | 54,300 | 109 | 67.88 |
| 2012-08-10 | 53,800 | 54,300 | 53,600 | 54,100 | 81 | 67.63 |
| 2012-08-09 | 54,500 | 54,600 | 53,600 | 53,800 | 64 | 67.25 |
| 2012-08-08 | 54,700 | 54,700 | 53,700 | 53,900 | 79 | 67.38 |
| 2012-08-07 | 53,200 | 54,400 | 53,200 | 54,400 | 88 | 68 |
| 2012-08-06 | 55,200 | 55,600 | 52,500 | 53,100 | 349 | 66.38 |
| 2012-08-03 | 55,600 | 55,600 | 53,800 | 54,600 | 196 | 68.25 |
| 2012-08-02 | 56,000 | 56,900 | 54,500 | 55,600 | 194 | 69.50 |
| 2012-08-01 | 56,900 | 56,900 | 55,000 | 56,500 | 193 | 70.63 |
| 2012-07-31 | 58,500 | 60,300 | 56,000 | 57,100 | 853 | 71.38 |
| 2012-07-30 | 56,400 | 58,000 | 56,400 | 58,000 | 148 | 72.50 |
| 2012-07-27 | 55,000 | 55,500 | 55,000 | 55,500 | 26 | 69.38 |
| 2012-07-26 | 53,400 | 55,500 | 53,400 | 54,800 | 91 | 68.50 |
| 2012-07-25 | 54,400 | 54,400 | 53,000 | 53,700 | 88 | 67.13 |
| 2012-07-24 | 54,300 | 54,500 | 53,600 | 54,500 | 59 | 68.13 |
| 2012-07-23 | 56,600 | 56,800 | 54,500 | 54,600 | 285 | 68.25 |
| 2012-07-20 | 57,800 | 57,800 | 56,500 | 57,500 | 83 | 71.88 |
| 2012-07-19 | 56,000 | 57,500 | 55,600 | 57,000 | 97 | 71.25 |
| 2012-07-18 | 57,800 | 57,800 | 55,200 | 56,000 | 180 | 70 |
| 2012-07-17 | 57,700 | 57,700 | 56,000 | 57,200 | 113 | 71.50 |
| 2012-07-13 | 58,000 | 58,000 | 56,300 | 57,800 | 99 | 72.25 |
| 2012-07-12 | 57,300 | 58,000 | 57,300 | 58,000 | 52 | 72.50 |
| 2012-07-11 | 57,700 | 58,000 | 57,500 | 57,900 | 27 | 72.38 |
| 2012-07-10 | 59,000 | 59,500 | 57,200 | 57,700 | 125 | 72.13 |
| 2012-07-09 | 59,200 | 59,900 | 59,200 | 59,500 | 78 | 74.38 |
| 2012-07-06 | 60,000 | 60,000 | 59,000 | 59,700 | 381 | 74.63 |
| 2012-07-05 | 59,800 | 59,800 | 59,000 | 59,000 | 83 | 73.75 |
| 2012-07-04 | 60,000 | 60,200 | 59,000 | 59,900 | 186 | 74.88 |
| 2012-07-03 | 59,300 | 60,200 | 58,900 | 60,000 | 353 | 75 |
| 2012-07-02 | 59,100 | 59,300 | 58,500 | 58,800 | 138 | 73.50 |
| 2012-06-29 | 58,000 | 58,600 | 57,800 | 58,600 | 210 | 73.25 |
| 2012-06-28 | 58,000 | 58,000 | 56,900 | 58,000 | 138 | 72.50 |
| 2012-06-27 | 57,000 | 57,600 | 56,800 | 57,200 | 41 | 71.50 |
| 2012-06-26 | 57,000 | 58,600 | 56,500 | 56,800 | 137 | 71 |
| 2012-06-25 | 58,200 | 58,600 | 57,800 | 57,800 | 152 | 72.25 |
| 2012-06-22 | 57,000 | 58,100 | 56,600 | 58,000 | 110 | 72.50 |
| 2012-06-21 | 57,900 | 58,000 | 56,200 | 58,000 | 81 | 72.50 |
| 2012-06-20 | 59,000 | 59,000 | 56,000 | 57,900 | 253 | 72.38 |
| 2012-06-19 | 54,500 | 56,700 | 54,000 | 56,000 | 226 | 70 |
| 2012-06-18 | 54,200 | 54,500 | 53,100 | 54,400 | 129 | 68 |
| 2012-06-15 | 53,400 | 53,400 | 52,700 | 52,700 | 90 | 65.88 |
| 2012-06-14 | 52,700 | 52,900 | 51,600 | 52,900 | 54 | 66.13 |
| 2012-06-13 | 52,500 | 53,800 | 52,000 | 53,000 | 133 | 66.25 |
| 2012-06-12 | 52,000 | 52,400 | 52,000 | 52,400 | 82 | 65.50 |
| 2012-06-11 | 52,300 | 52,700 | 51,800 | 52,400 | 55 | 65.50 |
| 2012-06-08 | 52,500 | 52,500 | 50,900 | 51,300 | 82 | 64.13 |
| 2012-06-07 | 51,500 | 52,500 | 51,000 | 52,300 | 173 | 65.38 |
| 2012-06-06 | 50,300 | 51,800 | 50,200 | 50,900 | 165 | 63.63 |
| 2012-06-05 | 49,900 | 50,700 | 49,600 | 50,600 | 112 | 63.25 |
| 2012-06-04 | 49,600 | 50,000 | 49,100 | 49,550 | 501 | 61.94 |
| 2012-06-01 | 52,500 | 53,300 | 51,500 | 51,800 | 104 | 64.75 |
| 2012-05-31 | 53,200 | 53,500 | 52,100 | 53,100 | 88 | 66.38 |
| 2012-05-30 | 54,000 | 54,000 | 53,100 | 53,400 | 43 | 66.75 |
| 2012-05-29 | 52,300 | 53,700 | 51,800 | 53,700 | 73 | 67.13 |
| 2012-05-28 | 53,200 | 54,200 | 51,300 | 52,100 | 267 | 65.13 |
| 2012-05-25 | 54,800 | 54,800 | 53,800 | 54,100 | 56 | 67.63 |
| 2012-05-24 | 53,800 | 54,900 | 53,800 | 54,400 | 94 | 68 |
| 2012-05-23 | 55,000 | 55,400 | 54,000 | 54,000 | 154 | 67.50 |
| 2012-05-22 | 54,800 | 55,400 | 54,500 | 55,400 | 43 | 69.25 |
| 2012-05-21 | 54,100 | 54,900 | 54,000 | 54,100 | 87 | 67.63 |
| 2012-05-18 | 55,300 | 55,300 | 53,600 | 54,800 | 184 | 68.50 |
| 2012-05-17 | 54,200 | 55,900 | 54,200 | 55,900 | 115 | 69.88 |
| 2012-05-16 | 54,900 | 56,000 | 54,300 | 55,000 | 219 | 68.75 |
| 2012-05-15 | 56,500 | 56,600 | 52,900 | 54,600 | 594 | 68.25 |
| 2012-05-14 | 58,800 | 58,900 | 56,500 | 57,200 | 574 | 71.50 |
| 2012-05-11 | 59,500 | 59,500 | 56,700 | 56,900 | 483 | 71.13 |
| 2012-05-10 | 55,200 | 56,500 | 55,200 | 56,500 | 138 | 70.63 |
| 2012-05-09 | 56,300 | 56,500 | 55,500 | 56,000 | 150 | 70 |
| 2012-05-08 | 56,800 | 57,100 | 56,100 | 56,900 | 171 | 71.13 |
| 2012-05-07 | 57,600 | 57,800 | 55,900 | 56,000 | 437 | 70 |
| 2012-05-02 | 59,000 | 59,100 | 58,100 | 58,600 | 299 | 73.25 |
| 2012-05-01 | 60,600 | 61,000 | 58,200 | 58,300 | 542 | 72.88 |
| 2012-04-27 | 59,700 | 60,000 | 59,200 | 59,700 | 145 | 74.63 |
| 2012-04-26 | 59,800 | 59,900 | 59,000 | 59,800 | 114 | 74.75 |
| 2012-04-25 | 58,300 | 59,900 | 58,100 | 59,800 | 190 | 74.75 |
| 2012-04-24 | 58,900 | 59,000 | 57,900 | 58,200 | 250 | 72.75 |
| 2012-04-23 | 60,000 | 60,200 | 58,800 | 59,000 | 215 | 73.75 |
| 2012-04-20 | 59,300 | 60,300 | 59,300 | 60,300 | 247 | 75.38 |
| 2012-04-19 | 60,000 | 60,200 | 59,000 | 59,900 | 213 | 74.88 |
| 2012-04-18 | 60,800 | 60,800 | 59,600 | 59,900 | 138 | 74.88 |
| 2012-04-17 | 59,700 | 61,400 | 59,300 | 59,900 | 451 | 74.88 |
| 2012-04-16 | 59,500 | 59,900 | 58,800 | 59,500 | 409 | 74.38 |
| 2012-04-13 | 57,900 | 58,500 | 57,500 | 58,500 | 217 | 73.13 |
| 2012-04-12 | 56,800 | 57,300 | 56,300 | 57,100 | 92 | 71.38 |
| 2012-04-11 | 56,200 | 56,600 | 55,500 | 55,800 | 268 | 69.75 |
| 2012-04-10 | 58,100 | 58,500 | 57,000 | 57,000 | 177 | 71.25 |
| 2012-04-09 | 56,500 | 58,300 | 56,000 | 58,100 | 195 | 72.63 |
| 2012-04-06 | 58,300 | 58,300 | 56,500 | 57,000 | 415 | 71.25 |
| 2012-04-05 | 58,500 | 58,600 | 57,000 | 58,400 | 457 | 73 |
| 2012-04-04 | 61,000 | 61,400 | 59,400 | 59,500 | 377 | 74.38 |
| 2012-04-03 | 61,400 | 61,900 | 60,500 | 60,700 | 246 | 75.88 |
| 2012-04-02 | 60,600 | 62,100 | 60,000 | 61,700 | 523 | 77.13 |
| 2012-03-30 | 59,700 | 60,500 | 59,500 | 59,900 | 185 | 74.88 |
| 2012-03-29 | 59,000 | 60,900 | 59,000 | 60,100 | 475 | 75.13 |
| 2012-03-28 | 58,300 | 59,500 | 58,000 | 58,800 | 336 | 73.50 |
| 2012-03-27 | 61,300 | 61,300 | 60,000 | 60,000 | 721 | 75 |
| 2012-03-26 | 60,100 | 60,600 | 59,700 | 60,000 | 680 | 75 |
| 2012-03-23 | 61,600 | 61,800 | 59,300 | 59,700 | 964 | 74.63 |
| 2012-03-22 | 63,300 | 63,600 | 61,600 | 62,400 | 641 | 78 |
| 2012-03-21 | 63,600 | 63,800 | 62,800 | 63,800 | 265 | 79.75 |
| 2012-03-19 | 63,100 | 64,000 | 62,600 | 63,500 | 300 | 79.38 |
| 2012-03-16 | 63,800 | 64,400 | 62,600 | 63,000 | 781 | 78.75 |
| 2012-03-15 | 64,900 | 64,900 | 63,000 | 63,500 | 491 | 79.38 |
| 2012-03-14 | 65,300 | 65,400 | 64,200 | 64,900 | 287 | 81.13 |
| 2012-03-13 | 65,200 | 66,200 | 64,600 | 65,100 | 595 | 81.38 |
| 2012-03-12 | 64,300 | 65,900 | 63,600 | 65,900 | 608 | 82.38 |
| 2012-03-09 | 64,500 | 64,800 | 63,600 | 64,500 | 397 | 80.63 |
| 2012-03-08 | 63,500 | 64,000 | 63,200 | 63,900 | 196 | 79.88 |
| 2012-03-07 | 62,700 | 63,700 | 62,700 | 63,500 | 226 | 79.38 |
| 2012-03-06 | 63,400 | 64,800 | 62,900 | 64,000 | 383 | 80 |
| 2012-03-05 | 62,200 | 63,500 | 61,800 | 63,400 | 286 | 79.25 |
| 2012-03-02 | 62,100 | 63,000 | 61,600 | 62,100 | 373 | 77.63 |
| 2012-03-01 | 62,800 | 63,500 | 61,300 | 61,600 | 502 | 77 |
| 2012-02-29 | 63,900 | 66,100 | 62,800 | 63,000 | 995 | 78.75 |
| 2012-02-28 | 63,200 | 64,500 | 62,500 | 64,000 | 575 | 80 |
| 2012-02-27 | 64,300 | 69,700 | 64,000 | 65,000 | 1,987 | 81.25 |
| 2012-02-24 | 59,500 | 61,700 | 59,400 | 61,700 | 805 | 77.13 |
| 2012-02-23 | 59,300 | 59,300 | 58,600 | 59,300 | 336 | 74.13 |
| 2012-02-22 | 58,500 | 59,200 | 58,100 | 59,100 | 294 | 73.88 |
| 2012-02-21 | 59,000 | 59,000 | 58,300 | 58,300 | 377 | 72.88 |
| 2012-02-20 | 59,000 | 59,200 | 58,100 | 59,200 | 651 | 74 |
| 2012-02-17 | 59,400 | 59,800 | 58,500 | 58,600 | 423 | 73.25 |
| 2012-02-16 | 60,000 | 60,200 | 58,800 | 59,000 | 485 | 73.75 |
| 2012-02-15 | 60,700 | 60,700 | 59,300 | 60,200 | 573 | 75.25 |
| 2012-02-14 | 58,500 | 60,300 | 58,500 | 60,200 | 1,046 | 75.25 |
| 2012-02-13 | 57,400 | 58,300 | 56,800 | 58,100 | 390 | 72.63 |
| 2012-02-10 | 57,500 | 57,500 | 56,600 | 57,400 | 273 | 71.75 |
| 2012-02-09 | 56,000 | 57,300 | 55,800 | 57,000 | 379 | 71.25 |
| 2012-02-08 | 56,400 | 56,500 | 55,400 | 56,400 | 336 | 70.50 |
| 2012-02-07 | 56,600 | 56,800 | 55,600 | 56,500 | 135 | 70.63 |
| 2012-02-06 | 56,000 | 56,900 | 55,400 | 56,800 | 300 | 71 |
| 2012-02-03 | 55,600 | 55,700 | 54,900 | 55,500 | 235 | 69.38 |
| 2012-02-02 | 54,600 | 55,700 | 54,400 | 55,700 | 292 | 69.63 |
| 2012-02-01 | 54,700 | 55,700 | 54,300 | 54,900 | 479 | 68.63 |
| 2012-01-31 | 56,000 | 57,100 | 54,900 | 55,400 | 905 | 69.25 |
| 2012-01-30 | 56,400 | 58,500 | 56,300 | 58,100 | 354 | 72.63 |
| 2012-01-27 | 57,300 | 57,500 | 56,300 | 56,600 | 257 | 70.75 |
| 2012-01-26 | 56,900 | 57,700 | 56,300 | 57,600 | 300 | 72 |
| 2012-01-25 | 57,900 | 58,600 | 57,100 | 57,200 | 318 | 71.50 |
| 2012-01-24 | 58,100 | 58,100 | 56,900 | 57,800 | 329 | 72.25 |
| 2012-01-23 | 56,500 | 57,500 | 55,500 | 57,100 | 336 | 71.38 |
| 2012-01-20 | 55,000 | 56,500 | 53,200 | 56,500 | 619 | 70.63 |
| 2012-01-19 | 55,700 | 56,800 | 52,000 | 55,000 | 899 | 68.75 |
| 2012-01-18 | 58,000 | 58,100 | 55,800 | 56,000 | 717 | 70 |
| 2012-01-17 | 57,900 | 58,600 | 57,600 | 57,600 | 553 | 72 |
| 2012-01-16 | 57,500 | 58,300 | 57,200 | 57,900 | 506 | 72.38 |
| 2012-01-13 | 57,100 | 57,500 | 56,500 | 57,200 | 402 | 71.50 |
| 2012-01-12 | 57,600 | 58,000 | 56,500 | 57,300 | 835 | 71.63 |
| 2012-01-11 | 55,400 | 58,700 | 55,300 | 56,600 | 991 | 70.75 |
| 2012-01-10 | 55,100 | 55,700 | 54,900 | 55,000 | 156 | 68.75 |
| 2012-01-06 | 55,500 | 55,600 | 54,200 | 54,800 | 347 | 68.50 |
| 2012-01-05 | 55,400 | 56,000 | 54,800 | 55,200 | 308 | 69 |
| 2012-01-04 | 55,100 | 56,700 | 54,500 | 55,400 | 720 | 69.25 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株
