2760 東京エレクトロン デバイス(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 | 144,000 | 144,500 | 139,800 | 142,200 | 55 | 474 |
| 2012-12-27 | 145,800 | 145,800 | 144,000 | 144,100 | 33 | 480.33 |
| 2012-12-26 | 146,500 | 146,700 | 141,700 | 145,000 | 54 | 483.33 |
| 2012-12-25 | 146,900 | 146,900 | 145,300 | 145,900 | 187 | 486.33 |
| 2012-12-21 | 143,800 | 144,400 | 143,500 | 144,400 | 92 | 481.33 |
| 2012-12-20 | 143,500 | 143,600 | 142,700 | 143,400 | 42 | 478 |
| 2012-12-19 | 142,000 | 143,800 | 142,000 | 143,500 | 66 | 478.33 |
| 2012-12-18 | 141,500 | 142,500 | 141,200 | 142,100 | 59 | 473.67 |
| 2012-12-17 | 139,900 | 141,000 | 139,900 | 140,700 | 38 | 469 |
| 2012-12-14 | 139,000 | 139,900 | 138,500 | 139,900 | 75 | 466.33 |
| 2012-12-13 | 138,400 | 139,200 | 138,400 | 138,900 | 40 | 463 |
| 2012-12-12 | 139,100 | 139,200 | 137,100 | 138,600 | 53 | 462 |
| 2012-12-11 | 140,000 | 140,000 | 138,900 | 139,500 | 118 | 465 |
| 2012-12-10 | 137,000 | 138,500 | 137,000 | 138,400 | 44 | 461.33 |
| 2012-12-07 | 136,300 | 136,900 | 135,900 | 136,500 | 27 | 455 |
| 2012-12-06 | 136,000 | 136,400 | 135,700 | 136,300 | 29 | 454.33 |
| 2012-12-05 | 134,800 | 135,300 | 134,600 | 135,100 | 27 | 450.33 |
| 2012-12-04 | 134,900 | 135,100 | 134,700 | 134,800 | 38 | 449.33 |
| 2012-12-03 | 134,600 | 135,200 | 134,600 | 135,200 | 32 | 450.67 |
| 2012-11-30 | 136,200 | 136,200 | 134,400 | 134,400 | 30 | 448 |
| 2012-11-29 | 135,900 | 136,900 | 135,900 | 136,900 | 36 | 456.33 |
| 2012-11-28 | 135,700 | 135,800 | 135,300 | 135,800 | 26 | 452.67 |
| 2012-11-27 | 135,300 | 135,700 | 135,000 | 135,500 | 38 | 451.67 |
| 2012-11-26 | 134,600 | 135,500 | 134,600 | 134,800 | 74 | 449.33 |
| 2012-11-22 | 135,500 | 135,600 | 134,000 | 134,400 | 66 | 448 |
| 2012-11-21 | 133,300 | 134,700 | 132,800 | 134,700 | 41 | 449 |
| 2012-11-20 | 135,800 | 135,800 | 132,800 | 133,200 | 58 | 444 |
| 2012-11-19 | 134,600 | 134,600 | 132,700 | 133,000 | 22 | 443.33 |
| 2012-11-16 | 130,900 | 131,800 | 130,800 | 131,600 | 26 | 438.67 |
| 2012-11-15 | 131,900 | 131,900 | 130,500 | 130,600 | 34 | 435.33 |
| 2012-11-14 | 131,000 | 131,200 | 130,900 | 131,000 | 16 | 436.67 |
| 2012-11-13 | 132,000 | 132,500 | 130,500 | 130,800 | 33 | 436 |
| 2012-11-12 | 131,000 | 131,200 | 130,600 | 130,700 | 30 | 435.67 |
| 2012-11-09 | 131,000 | 131,700 | 130,900 | 130,900 | 22 | 436.33 |
| 2012-11-08 | 130,900 | 132,000 | 130,500 | 130,700 | 45 | 435.67 |
| 2012-11-07 | 131,100 | 131,400 | 130,600 | 130,900 | 42 | 436.33 |
| 2012-11-06 | 131,200 | 131,700 | 130,500 | 131,300 | 74 | 437.67 |
| 2012-11-05 | 131,900 | 133,000 | 131,100 | 131,900 | 194 | 439.67 |
| 2012-11-02 | 137,800 | 137,800 | 135,700 | 135,900 | 19 | 453 |
| 2012-11-01 | 135,000 | 135,000 | 134,200 | 135,000 | 65 | 450 |
| 2012-10-31 | 134,500 | 135,300 | 133,500 | 134,700 | 33 | 449 |
| 2012-10-30 | 136,000 | 136,000 | 133,100 | 133,100 | 44 | 443.67 |
| 2012-10-29 | 137,000 | 137,000 | 133,500 | 134,000 | 26 | 446.67 |
| 2012-10-26 | 135,000 | 136,200 | 134,100 | 136,200 | 43 | 454 |
| 2012-10-25 | 134,900 | 136,400 | 134,000 | 135,300 | 126 | 451 |
| 2012-10-24 | 133,400 | 133,900 | 132,200 | 133,900 | 41 | 446.33 |
| 2012-10-23 | 134,000 | 136,500 | 133,300 | 133,400 | 37 | 444.67 |
| 2012-10-22 | 131,100 | 133,700 | 130,600 | 133,700 | 53 | 445.67 |
| 2012-10-19 | 131,000 | 131,800 | 130,600 | 131,800 | 44 | 439.33 |
| 2012-10-18 | 130,500 | 132,500 | 129,900 | 132,500 | 65 | 441.67 |
| 2012-10-17 | 130,900 | 132,100 | 130,000 | 130,700 | 46 | 435.67 |
| 2012-10-16 | 129,600 | 130,500 | 129,600 | 130,200 | 21 | 434 |
| 2012-10-15 | 130,300 | 131,600 | 129,700 | 129,800 | 16 | 432.67 |
| 2012-10-12 | 130,400 | 131,400 | 129,500 | 129,500 | 14 | 431.67 |
| 2012-10-11 | 130,100 | 130,400 | 129,400 | 130,400 | 26 | 434.67 |
| 2012-10-10 | 131,100 | 132,300 | 130,000 | 131,500 | 97 | 438.33 |
| 2012-10-09 | 132,700 | 133,900 | 131,500 | 131,500 | 65 | 438.33 |
| 2012-10-05 | 132,400 | 132,600 | 132,100 | 132,600 | 18 | 442 |
| 2012-10-04 | 134,100 | 134,200 | 132,500 | 132,900 | 41 | 443 |
| 2012-10-03 | 132,600 | 134,500 | 132,600 | 134,000 | 33 | 446.67 |
| 2012-10-02 | 132,700 | 134,000 | 132,400 | 133,000 | 20 | 443.33 |
| 2012-10-01 | 132,600 | 133,800 | 132,600 | 133,400 | 9 | 444.67 |
| 2012-09-28 | 135,100 | 135,100 | 131,900 | 132,600 | 98 | 442 |
| 2012-09-27 | 138,500 | 138,500 | 134,900 | 135,100 | 26 | 450.33 |
| 2012-09-26 | 133,600 | 138,500 | 133,600 | 138,500 | 49 | 461.67 |
| 2012-09-25 | 139,300 | 139,900 | 137,700 | 139,900 | 130 | 466.33 |
| 2012-09-24 | 142,000 | 142,300 | 141,000 | 141,000 | 48 | 470 |
| 2012-09-21 | 140,000 | 142,000 | 139,100 | 142,000 | 65 | 473.33 |
| 2012-09-20 | 142,000 | 142,000 | 138,000 | 139,200 | 86 | 464 |
| 2012-09-19 | 140,900 | 141,700 | 139,700 | 141,700 | 25 | 472.33 |
| 2012-09-18 | 139,800 | 140,000 | 136,400 | 140,000 | 35 | 466.67 |
| 2012-09-14 | 139,900 | 140,000 | 139,000 | 139,700 | 56 | 465.67 |
| 2012-09-13 | 139,400 | 139,800 | 139,400 | 139,800 | 8 | 466 |
| 2012-09-12 | 135,800 | 139,000 | 135,800 | 138,900 | 29 | 463 |
| 2012-09-11 | 135,400 | 135,600 | 135,000 | 135,600 | 42 | 452 |
| 2012-09-10 | 135,600 | 135,600 | 135,000 | 135,400 | 9 | 451.33 |
| 2012-09-07 | 134,300 | 137,900 | 134,300 | 135,500 | 27 | 451.67 |
| 2012-09-06 | 135,100 | 135,100 | 133,800 | 133,800 | 23 | 446 |
| 2012-09-05 | 136,300 | 136,300 | 135,000 | 135,000 | 90 | 450 |
| 2012-09-04 | 139,600 | 139,600 | 136,000 | 136,300 | 44 | 454.33 |
| 2012-09-03 | 138,700 | 138,800 | 138,700 | 138,800 | 6 | 462.67 |
| 2012-08-31 | 140,000 | 141,500 | 138,000 | 138,000 | 36 | 460 |
| 2012-08-30 | 140,400 | 141,400 | 140,400 | 140,700 | 5 | 469 |
| 2012-08-29 | 140,400 | 143,000 | 140,400 | 141,200 | 10 | 470.67 |
| 2012-08-28 | 143,200 | 143,300 | 140,200 | 140,200 | 39 | 467.33 |
| 2012-08-27 | 144,500 | 144,600 | 143,800 | 144,600 | 4 | 482 |
| 2012-08-24 | 144,800 | 144,800 | 142,800 | 144,500 | 48 | 481.67 |
| 2012-08-23 | 144,300 | 145,000 | 144,000 | 145,000 | 16 | 483.33 |
| 2012-08-22 | 144,400 | 144,400 | 143,000 | 144,400 | 14 | 481.33 |
| 2012-08-21 | 144,100 | 144,500 | 141,800 | 144,400 | 37 | 481.33 |
| 2012-08-20 | 144,400 | 145,100 | 143,800 | 144,100 | 24 | 480.33 |
| 2012-08-17 | 143,800 | 143,800 | 142,600 | 143,500 | 12 | 478.33 |
| 2012-08-16 | 140,100 | 143,800 | 140,100 | 143,800 | 44 | 479.33 |
| 2012-08-15 | 137,900 | 139,700 | 137,900 | 139,700 | 26 | 465.67 |
| 2012-08-14 | 136,400 | 139,700 | 136,400 | 139,700 | 19 | 465.67 |
| 2012-08-13 | 136,200 | 137,400 | 136,200 | 137,400 | 16 | 458 |
| 2012-08-10 | 138,900 | 139,500 | 136,500 | 136,500 | 7 | 455 |
| 2012-08-09 | 137,700 | 138,700 | 137,000 | 138,700 | 16 | 462.33 |
| 2012-08-08 | 136,300 | 137,600 | 135,600 | 137,300 | 24 | 457.67 |
| 2012-08-07 | 135,000 | 137,500 | 135,000 | 137,500 | 14 | 458.33 |
| 2012-08-06 | 137,900 | 138,100 | 132,500 | 133,100 | 94 | 443.67 |
| 2012-08-03 | 137,200 | 138,000 | 136,800 | 136,800 | 11 | 456 |
| 2012-08-02 | 138,100 | 138,100 | 136,100 | 138,100 | 18 | 460.33 |
| 2012-08-01 | 137,900 | 137,900 | 136,100 | 136,300 | 14 | 454.33 |
| 2012-07-31 | 138,000 | 138,000 | 136,500 | 138,000 | 28 | 460 |
| 2012-07-30 | 138,000 | 138,300 | 135,200 | 138,300 | 61 | 461 |
| 2012-07-27 | 139,400 | 139,500 | 137,600 | 138,900 | 37 | 463 |
| 2012-07-26 | 139,800 | 139,800 | 139,400 | 139,400 | 13 | 464.67 |
| 2012-07-25 | 140,500 | 140,700 | 139,500 | 140,700 | 55 | 469 |
| 2012-07-24 | 139,700 | 140,000 | 138,500 | 139,400 | 31 | 464.67 |
| 2012-07-23 | 139,600 | 140,800 | 139,400 | 140,000 | 14 | 466.67 |
| 2012-07-20 | 141,300 | 141,300 | 139,500 | 139,600 | 31 | 465.33 |
| 2012-07-19 | 142,100 | 142,100 | 141,300 | 141,300 | 10 | 471 |
| 2012-07-18 | 140,400 | 141,500 | 140,100 | 141,300 | 17 | 471 |
| 2012-07-17 | 140,300 | 140,900 | 140,000 | 140,900 | 47 | 469.67 |
| 2012-07-13 | 141,600 | 143,500 | 140,800 | 140,800 | 35 | 469.33 |
| 2012-07-12 | 143,300 | 143,300 | 141,600 | 141,700 | 7 | 472.33 |
| 2012-07-11 | 145,000 | 145,000 | 142,300 | 142,300 | 23 | 474.33 |
| 2012-07-10 | 144,300 | 145,100 | 142,800 | 144,600 | 17 | 482 |
| 2012-07-09 | 142,700 | 145,000 | 142,700 | 142,800 | 39 | 476 |
| 2012-07-06 | 145,700 | 148,800 | 145,300 | 145,700 | 31 | 485.67 |
| 2012-07-05 | 146,100 | 146,900 | 145,800 | 146,000 | 22 | 486.67 |
| 2012-07-04 | 144,200 | 147,000 | 144,200 | 147,000 | 21 | 490 |
| 2012-07-03 | 144,000 | 144,300 | 143,300 | 144,300 | 38 | 481 |
| 2012-07-02 | 144,000 | 144,000 | 143,100 | 143,200 | 31 | 477.33 |
| 2012-06-29 | 143,200 | 145,000 | 143,100 | 143,500 | 72 | 478.33 |
| 2012-06-28 | 143,100 | 144,500 | 142,300 | 144,400 | 36 | 481.33 |
| 2012-06-27 | 147,300 | 147,400 | 145,300 | 145,400 | 20 | 484.67 |
| 2012-06-26 | 148,800 | 149,000 | 147,300 | 147,800 | 32 | 492.67 |
| 2012-06-25 | 152,000 | 152,000 | 148,200 | 149,700 | 160 | 499 |
| 2012-06-22 | 147,000 | 149,700 | 146,100 | 149,700 | 89 | 499 |
| 2012-06-21 | 146,500 | 149,500 | 146,500 | 147,400 | 90 | 491.33 |
| 2012-06-20 | 146,500 | 146,700 | 145,000 | 146,200 | 156 | 487.33 |
| 2012-06-19 | 146,400 | 147,000 | 146,400 | 146,700 | 135 | 489 |
| 2012-06-18 | 139,900 | 143,000 | 138,900 | 143,000 | 37 | 476.67 |
| 2012-06-15 | 137,600 | 138,000 | 137,000 | 137,800 | 13 | 459.33 |
| 2012-06-14 | 137,100 | 137,800 | 136,600 | 137,600 | 21 | 458.67 |
| 2012-06-13 | 138,100 | 138,100 | 137,000 | 137,100 | 22 | 457 |
| 2012-06-12 | 137,600 | 137,600 | 136,300 | 137,500 | 124 | 458.33 |
| 2012-06-11 | 135,700 | 138,000 | 134,100 | 137,700 | 67 | 459 |
| 2012-06-08 | 134,000 | 135,600 | 134,000 | 135,600 | 87 | 452 |
| 2012-06-07 | 134,500 | 134,500 | 133,800 | 134,400 | 32 | 448 |
| 2012-06-06 | 132,100 | 133,400 | 132,100 | 133,400 | 11 | 444.67 |
| 2012-06-05 | 131,500 | 132,000 | 131,000 | 131,400 | 43 | 438 |
| 2012-06-04 | 132,100 | 132,100 | 131,000 | 131,400 | 42 | 438 |
| 2012-06-01 | 132,000 | 132,300 | 131,400 | 131,600 | 21 | 438.67 |
| 2012-05-31 | 131,300 | 133,700 | 131,100 | 132,000 | 23 | 440 |
| 2012-05-30 | 133,700 | 134,100 | 131,200 | 131,300 | 103 | 437.67 |
| 2012-05-29 | 133,800 | 134,100 | 133,700 | 133,800 | 19 | 446 |
| 2012-05-28 | 135,000 | 135,000 | 133,700 | 133,700 | 28 | 445.67 |
| 2012-05-25 | 135,000 | 135,000 | 134,000 | 134,600 | 83 | 448.67 |
| 2012-05-24 | 136,600 | 137,100 | 135,000 | 135,900 | 37 | 453 |
| 2012-05-23 | 137,700 | 137,700 | 136,100 | 137,700 | 42 | 459 |
| 2012-05-22 | 136,700 | 138,000 | 136,700 | 137,900 | 47 | 459.67 |
| 2012-05-21 | 137,900 | 137,900 | 136,100 | 137,000 | 8 | 456.67 |
| 2012-05-18 | 137,800 | 137,800 | 135,700 | 135,700 | 28 | 452.33 |
| 2012-05-17 | 136,800 | 139,700 | 136,800 | 137,800 | 18 | 459.33 |
| 2012-05-16 | 137,200 | 139,000 | 136,500 | 138,300 | 31 | 461 |
| 2012-05-15 | 138,500 | 139,500 | 136,100 | 139,500 | 37 | 465 |
| 2012-05-14 | 140,000 | 140,400 | 138,000 | 138,500 | 27 | 461.67 |
| 2012-05-11 | 141,600 | 141,900 | 140,000 | 140,000 | 20 | 466.67 |
| 2012-05-10 | 142,500 | 142,500 | 141,200 | 142,500 | 15 | 475 |
| 2012-05-09 | 142,500 | 142,500 | 140,000 | 142,500 | 39 | 475 |
| 2012-05-08 | 140,000 | 143,200 | 139,700 | 143,200 | 34 | 477.33 |
| 2012-05-07 | 141,100 | 143,700 | 141,100 | 141,100 | 39 | 470.33 |
| 2012-05-02 | 146,100 | 147,000 | 145,800 | 146,000 | 18 | 486.67 |
| 2012-05-01 | 147,600 | 147,600 | 145,200 | 146,100 | 21 | 487 |
| 2012-04-27 | 148,000 | 149,500 | 147,700 | 147,900 | 45 | 493 |
| 2012-04-26 | 147,000 | 147,800 | 147,000 | 147,700 | 22 | 492.33 |
| 2012-04-25 | 145,700 | 146,200 | 145,000 | 146,200 | 47 | 487.33 |
| 2012-04-24 | 145,500 | 146,900 | 145,200 | 145,200 | 17 | 484 |
| 2012-04-23 | 144,300 | 145,000 | 144,200 | 145,000 | 23 | 483.33 |
| 2012-04-20 | 143,600 | 144,000 | 143,600 | 144,000 | 12 | 480 |
| 2012-04-19 | 145,200 | 145,200 | 143,000 | 143,000 | 17 | 476.67 |
| 2012-04-18 | 145,000 | 146,400 | 145,000 | 145,200 | 16 | 484 |
| 2012-04-17 | 143,100 | 144,900 | 143,100 | 144,900 | 11 | 483 |
| 2012-04-16 | 144,000 | 144,200 | 144,000 | 144,000 | 13 | 480 |
| 2012-04-13 | 144,100 | 145,000 | 143,800 | 144,000 | 13 | 480 |
| 2012-04-12 | 145,000 | 145,000 | 142,500 | 143,900 | 24 | 479.67 |
| 2012-04-11 | 143,100 | 145,000 | 142,700 | 145,000 | 33 | 483.33 |
| 2012-04-10 | 145,100 | 145,800 | 145,000 | 145,300 | 23 | 484.33 |
| 2012-04-09 | 146,100 | 146,100 | 145,000 | 145,000 | 35 | 483.33 |
| 2012-04-06 | 146,500 | 146,500 | 145,700 | 146,000 | 20 | 486.67 |
| 2012-04-05 | 146,000 | 147,800 | 145,400 | 146,500 | 30 | 488.33 |
| 2012-04-04 | 149,000 | 149,000 | 146,300 | 146,400 | 75 | 488 |
| 2012-04-03 | 149,000 | 149,000 | 148,400 | 149,000 | 21 | 496.67 |
| 2012-04-02 | 149,900 | 150,100 | 148,500 | 148,500 | 44 | 495 |
| 2012-03-30 | 149,300 | 149,500 | 148,000 | 149,500 | 29 | 498.33 |
| 2012-03-29 | 147,700 | 149,500 | 147,600 | 149,400 | 34 | 498 |
| 2012-03-28 | 146,600 | 149,500 | 146,100 | 147,400 | 76 | 491.33 |
| 2012-03-27 | 150,700 | 152,900 | 150,700 | 152,900 | 127 | 509.67 |
| 2012-03-26 | 149,900 | 151,200 | 149,900 | 150,200 | 259 | 500.67 |
| 2012-03-23 | 150,900 | 151,000 | 149,900 | 149,900 | 72 | 499.67 |
| 2012-03-22 | 149,500 | 151,000 | 149,500 | 151,000 | 53 | 503.33 |
| 2012-03-21 | 149,000 | 150,100 | 148,900 | 149,500 | 74 | 498.33 |
| 2012-03-19 | 149,700 | 150,900 | 149,500 | 149,500 | 18 | 498.33 |
| 2012-03-16 | 149,400 | 150,500 | 149,000 | 149,500 | 26 | 498.33 |
| 2012-03-15 | 149,100 | 150,200 | 148,100 | 148,500 | 95 | 495 |
| 2012-03-14 | 150,500 | 150,500 | 149,200 | 149,200 | 57 | 497.33 |
| 2012-03-13 | 150,000 | 150,100 | 148,800 | 148,900 | 27 | 496.33 |
| 2012-03-12 | 149,900 | 150,700 | 149,200 | 150,300 | 58 | 501 |
| 2012-03-09 | 149,900 | 149,900 | 147,900 | 149,900 | 80 | 499.67 |
| 2012-03-08 | 146,700 | 147,700 | 146,500 | 147,700 | 55 | 492.33 |
| 2012-03-07 | 145,700 | 147,700 | 145,700 | 147,700 | 70 | 492.33 |
| 2012-03-06 | 148,300 | 149,600 | 147,900 | 147,900 | 27 | 493 |
| 2012-03-05 | 149,200 | 149,200 | 148,500 | 148,600 | 30 | 495.33 |
| 2012-03-02 | 151,400 | 151,400 | 149,000 | 149,300 | 34 | 497.67 |
| 2012-03-01 | 150,300 | 151,400 | 148,900 | 148,900 | 70 | 496.33 |
| 2012-02-29 | 150,500 | 151,100 | 149,800 | 149,800 | 34 | 499.33 |
| 2012-02-28 | 149,800 | 151,600 | 148,600 | 150,500 | 55 | 501.67 |
| 2012-02-27 | 150,900 | 151,600 | 150,000 | 150,900 | 51 | 503 |
| 2012-02-24 | 151,500 | 151,500 | 150,700 | 150,800 | 79 | 502.67 |
| 2012-02-23 | 147,200 | 150,600 | 146,100 | 150,600 | 106 | 502 |
| 2012-02-22 | 144,500 | 147,900 | 144,100 | 147,100 | 106 | 490.33 |
| 2012-02-21 | 143,500 | 144,600 | 143,500 | 144,100 | 25 | 480.33 |
| 2012-02-20 | 144,700 | 144,800 | 144,000 | 144,200 | 22 | 480.67 |
| 2012-02-17 | 144,700 | 144,700 | 141,000 | 143,500 | 55 | 478.33 |
| 2012-02-16 | 143,900 | 144,400 | 143,400 | 143,800 | 15 | 479.33 |
| 2012-02-15 | 142,000 | 144,000 | 142,000 | 143,300 | 46 | 477.67 |
| 2012-02-14 | 139,600 | 142,000 | 139,600 | 141,900 | 29 | 473 |
| 2012-02-13 | 139,700 | 141,000 | 139,700 | 140,200 | 16 | 467.33 |
| 2012-02-10 | 140,200 | 140,600 | 139,700 | 139,700 | 69 | 465.67 |
| 2012-02-09 | 140,100 | 143,500 | 139,100 | 141,500 | 109 | 471.67 |
| 2012-02-08 | 138,800 | 141,200 | 138,800 | 141,200 | 105 | 470.67 |
| 2012-02-07 | 139,400 | 139,400 | 138,200 | 138,500 | 13 | 461.67 |
| 2012-02-06 | 140,000 | 140,000 | 138,300 | 139,400 | 33 | 464.67 |
| 2012-02-03 | 139,300 | 140,000 | 138,500 | 139,400 | 43 | 464.67 |
| 2012-02-02 | 140,500 | 140,500 | 138,000 | 139,300 | 54 | 464.33 |
| 2012-02-01 | 139,900 | 140,800 | 138,200 | 139,400 | 71 | 464.67 |
| 2012-01-31 | 141,800 | 141,800 | 137,800 | 137,900 | 217 | 459.67 |
| 2012-01-30 | 145,300 | 146,600 | 145,200 | 146,000 | 42 | 486.67 |
| 2012-01-27 | 145,200 | 146,900 | 144,900 | 144,900 | 49 | 483 |
| 2012-01-26 | 146,900 | 146,900 | 145,300 | 145,300 | 33 | 484.33 |
| 2012-01-25 | 147,000 | 147,600 | 146,500 | 147,600 | 80 | 492 |
| 2012-01-24 | 145,300 | 146,800 | 144,900 | 146,600 | 48 | 488.67 |
| 2012-01-23 | 147,000 | 147,000 | 144,800 | 145,100 | 67 | 483.67 |
| 2012-01-20 | 148,200 | 148,200 | 143,000 | 145,900 | 160 | 486.33 |
| 2012-01-19 | 136,400 | 141,000 | 136,400 | 139,200 | 78 | 464 |
| 2012-01-18 | 138,200 | 138,300 | 136,000 | 137,100 | 206 | 457 |
| 2012-01-17 | 137,500 | 139,000 | 137,500 | 139,000 | 13 | 463.33 |
| 2012-01-16 | 135,900 | 137,000 | 135,900 | 137,000 | 12 | 456.67 |
| 2012-01-13 | 136,200 | 136,600 | 135,500 | 136,600 | 43 | 455.33 |
| 2012-01-12 | 136,200 | 137,000 | 135,500 | 136,200 | 18 | 454 |
| 2012-01-11 | 136,700 | 137,100 | 136,400 | 136,400 | 31 | 454.67 |
| 2012-01-10 | 138,400 | 138,400 | 136,800 | 137,100 | 28 | 457 |
| 2012-01-06 | 136,500 | 137,200 | 136,500 | 136,600 | 6 | 455.33 |
| 2012-01-05 | 137,600 | 137,600 | 136,900 | 137,600 | 18 | 458.67 |
| 2012-01-04 | 136,300 | 137,300 | 136,300 | 137,200 | 230 | 457.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
