3625 テックファームホールディングス(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 | 66,100 | 67,100 | 66,100 | 67,000 | 48 | 335 |
| 2012-12-27 | 66,100 | 66,400 | 65,500 | 66,000 | 70 | 330 |
| 2012-12-26 | 67,400 | 67,400 | 66,100 | 66,200 | 75 | 331 |
| 2012-12-25 | 67,700 | 68,400 | 67,300 | 67,500 | 88 | 337.50 |
| 2012-12-21 | 67,800 | 68,300 | 67,100 | 67,600 | 52 | 338 |
| 2012-12-20 | 67,800 | 68,000 | 67,100 | 67,100 | 52 | 335.50 |
| 2012-12-19 | 68,100 | 68,900 | 67,600 | 67,700 | 79 | 338.50 |
| 2012-12-18 | 69,500 | 69,500 | 68,400 | 68,500 | 82 | 342.50 |
| 2012-12-17 | 69,100 | 71,000 | 69,100 | 69,500 | 216 | 347.50 |
| 2012-12-14 | 69,000 | 69,400 | 67,700 | 67,700 | 89 | 338.50 |
| 2012-12-13 | 67,600 | 68,000 | 67,000 | 67,500 | 25 | 337.50 |
| 2012-12-12 | 68,400 | 69,000 | 66,800 | 67,500 | 72 | 337.50 |
| 2012-12-11 | 65,100 | 69,800 | 65,100 | 67,400 | 149 | 337 |
| 2012-12-10 | 65,300 | 65,800 | 64,500 | 64,500 | 103 | 322.50 |
| 2012-12-07 | 67,300 | 68,800 | 67,300 | 68,000 | 41 | 340 |
| 2012-12-06 | 67,000 | 67,900 | 66,700 | 67,200 | 36 | 336 |
| 2012-12-05 | 66,400 | 66,900 | 65,900 | 66,900 | 36 | 334.50 |
| 2012-12-04 | 66,400 | 67,100 | 66,400 | 66,700 | 43 | 333.50 |
| 2012-12-03 | 67,400 | 67,400 | 66,400 | 66,400 | 24 | 332 |
| 2012-11-30 | 67,400 | 67,400 | 65,100 | 66,600 | 101 | 333 |
| 2012-11-29 | 66,100 | 67,800 | 65,600 | 67,000 | 85 | 335 |
| 2012-11-28 | 67,000 | 67,100 | 65,200 | 66,500 | 92 | 332.50 |
| 2012-11-27 | 68,500 | 68,500 | 66,500 | 66,900 | 49 | 334.50 |
| 2012-11-26 | 66,900 | 71,400 | 66,300 | 67,200 | 279 | 336 |
| 2012-11-22 | 66,400 | 66,900 | 65,600 | 65,900 | 29 | 329.50 |
| 2012-11-21 | 66,200 | 68,500 | 66,000 | 66,200 | 70 | 331 |
| 2012-11-20 | 68,000 | 68,000 | 64,500 | 66,200 | 124 | 331 |
| 2012-11-19 | 67,900 | 69,900 | 67,300 | 68,500 | 77 | 342.50 |
| 2012-11-16 | 64,000 | 66,900 | 64,000 | 66,900 | 58 | 334.50 |
| 2012-11-15 | 62,600 | 64,800 | 62,600 | 64,100 | 28 | 320.50 |
| 2012-11-14 | 63,200 | 63,800 | 62,600 | 63,100 | 39 | 315.50 |
| 2012-11-13 | 66,000 | 66,000 | 63,000 | 63,700 | 51 | 318.50 |
| 2012-11-12 | 65,000 | 69,200 | 64,100 | 65,400 | 222 | 327 |
| 2012-11-09 | 62,800 | 64,000 | 62,500 | 63,000 | 50 | 315 |
| 2012-11-08 | 64,700 | 65,000 | 62,600 | 64,000 | 103 | 320 |
| 2012-11-07 | 66,000 | 66,500 | 64,700 | 64,700 | 60 | 323.50 |
| 2012-11-06 | 66,000 | 66,200 | 65,100 | 66,000 | 43 | 330 |
| 2012-11-05 | 65,800 | 67,200 | 65,300 | 67,000 | 83 | 335 |
| 2012-11-02 | 67,400 | 67,400 | 64,900 | 65,000 | 152 | 325 |
| 2012-11-01 | 68,000 | 68,900 | 66,600 | 67,900 | 77 | 339.50 |
| 2012-10-31 | 67,000 | 68,600 | 66,100 | 68,000 | 103 | 340 |
| 2012-10-30 | 67,900 | 67,900 | 64,600 | 67,000 | 247 | 335 |
| 2012-10-29 | 67,500 | 69,900 | 66,700 | 67,300 | 280 | 336.50 |
| 2012-10-26 | 74,300 | 84,500 | 70,100 | 72,500 | 2,371 | 362.50 |
| 2012-10-25 | 72,800 | 72,800 | 72,800 | 72,800 | 551 | 364 |
| 2012-10-24 | 62,100 | 63,200 | 62,000 | 62,800 | 23 | 314 |
| 2012-10-23 | 61,400 | 62,500 | 61,400 | 62,500 | 37 | 312.50 |
| 2012-10-22 | 61,100 | 61,700 | 61,000 | 61,400 | 16 | 307 |
| 2012-10-19 | 62,500 | 63,600 | 60,800 | 61,800 | 57 | 309 |
| 2012-10-18 | 61,200 | 62,400 | 60,700 | 62,400 | 33 | 312 |
| 2012-10-17 | 60,600 | 61,800 | 60,600 | 61,500 | 18 | 307.50 |
| 2012-10-16 | 61,800 | 62,000 | 59,900 | 61,000 | 45 | 305 |
| 2012-10-15 | 61,000 | 62,000 | 61,000 | 62,000 | 9 | 310 |
| 2012-10-12 | 61,000 | 61,000 | 60,100 | 60,700 | 21 | 303.50 |
| 2012-10-11 | 63,100 | 63,100 | 60,800 | 61,600 | 66 | 308 |
| 2012-10-10 | 65,300 | 65,300 | 64,000 | 64,000 | 3 | 320 |
| 2012-10-09 | 65,000 | 65,400 | 63,500 | 65,400 | 45 | 327 |
| 2012-10-05 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 320 |
| 2012-10-04 | 63,500 | 64,000 | 63,500 | 64,000 | 3 | 320 |
| 2012-10-03 | 63,900 | 64,500 | 63,000 | 64,000 | 10 | 320 |
| 2012-10-02 | 63,500 | 63,500 | 62,500 | 63,500 | 15 | 317.50 |
| 2012-10-01 | 62,500 | 63,400 | 62,500 | 63,400 | 29 | 317 |
| 2012-09-28 | 62,700 | 62,700 | 62,300 | 62,300 | 41 | 311.50 |
| 2012-09-27 | 64,800 | 64,800 | 63,000 | 63,200 | 24 | 316 |
| 2012-09-26 | 63,800 | 65,000 | 63,800 | 65,000 | 9 | 325 |
| 2012-09-25 | 64,000 | 64,800 | 64,000 | 64,800 | 12 | 324 |
| 2012-09-24 | 64,600 | 64,800 | 64,100 | 64,100 | 16 | 320.50 |
| 2012-09-21 | 65,800 | 67,700 | 65,800 | 66,600 | 25 | 333 |
| 2012-09-20 | 63,400 | 65,800 | 63,400 | 65,800 | 29 | 329 |
| 2012-09-19 | 64,100 | 65,000 | 64,100 | 65,000 | 3 | 325 |
| 2012-09-18 | 65,000 | 65,600 | 64,200 | 64,600 | 23 | 323 |
| 2012-09-14 | 66,200 | 66,200 | 65,000 | 66,000 | 28 | 330 |
| 2012-09-13 | 64,100 | 66,700 | 64,100 | 65,700 | 31 | 328.50 |
| 2012-09-12 | 63,500 | 65,200 | 63,300 | 64,000 | 40 | 320 |
| 2012-09-11 | 62,500 | 65,200 | 62,000 | 64,500 | 33 | 322.50 |
| 2012-09-10 | 65,000 | 65,400 | 61,800 | 64,400 | 56 | 322 |
| 2012-09-07 | 63,400 | 65,000 | 63,400 | 64,600 | 37 | 323 |
| 2012-09-06 | 63,900 | 63,900 | 63,400 | 63,400 | 21 | 317 |
| 2012-09-05 | 62,900 | 64,000 | 62,000 | 63,900 | 36 | 319.50 |
| 2012-09-04 | 62,800 | 62,900 | 62,800 | 62,900 | 11 | 314.50 |
| 2012-09-03 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 315.50 |
| 2012-08-31 | 63,800 | 63,900 | 62,900 | 63,100 | 28 | 315.50 |
| 2012-08-30 | 64,000 | 64,900 | 63,000 | 63,900 | 37 | 319.50 |
| 2012-08-29 | 64,900 | 65,000 | 64,100 | 64,100 | 37 | 320.50 |
| 2012-08-28 | 65,000 | 65,500 | 64,300 | 64,300 | 11 | 321.50 |
| 2012-08-27 | 64,600 | 64,600 | 64,100 | 64,100 | 6 | 320.50 |
| 2012-08-24 | 63,900 | 64,900 | 63,900 | 64,900 | 20 | 324.50 |
| 2012-08-23 | 64,500 | 64,500 | 63,500 | 63,900 | 29 | 319.50 |
| 2012-08-22 | 64,000 | 64,800 | 64,000 | 64,500 | 21 | 322.50 |
| 2012-08-21 | 65,000 | 65,900 | 64,000 | 64,000 | 30 | 320 |
| 2012-08-20 | 64,000 | 65,000 | 64,000 | 64,200 | 34 | 321 |
| 2012-08-17 | 65,800 | 66,000 | 64,100 | 65,500 | 57 | 327.50 |
| 2012-08-16 | 65,700 | 65,800 | 65,000 | 65,800 | 39 | 329 |
| 2012-08-15 | 65,000 | 65,000 | 64,500 | 64,500 | 30 | 322.50 |
| 2012-08-14 | 63,300 | 65,400 | 63,000 | 65,000 | 37 | 325 |
| 2012-08-13 | 64,300 | 64,300 | 64,000 | 64,000 | 9 | 320 |
| 2012-08-10 | 65,300 | 65,300 | 65,100 | 65,300 | 17 | 326.50 |
| 2012-08-09 | 65,200 | 66,000 | 64,700 | 65,300 | 31 | 326.50 |
| 2012-08-08 | 64,700 | 65,900 | 64,600 | 65,100 | 26 | 325.50 |
| 2012-08-07 | 65,500 | 66,400 | 64,400 | 65,000 | 23 | 325 |
| 2012-08-06 | 66,100 | 66,900 | 65,100 | 65,100 | 11 | 325.50 |
| 2012-08-03 | 64,700 | 66,900 | 64,700 | 65,900 | 25 | 329.50 |
| 2012-08-02 | 64,200 | 64,600 | 64,200 | 64,500 | 27 | 322.50 |
| 2012-08-01 | 64,800 | 64,900 | 64,000 | 64,200 | 10 | 321 |
| 2012-07-31 | 64,700 | 65,800 | 64,400 | 65,800 | 15 | 329 |
| 2012-07-30 | 66,200 | 66,300 | 66,000 | 66,000 | 8 | 330 |
| 2012-07-27 | 64,600 | 67,200 | 62,000 | 67,200 | 55 | 336 |
| 2012-07-26 | 65,100 | 66,600 | 63,000 | 66,000 | 96 | 330 |
| 2012-07-25 | 68,100 | 68,500 | 65,300 | 65,300 | 25 | 326.50 |
| 2012-07-24 | 66,900 | 68,100 | 66,900 | 68,100 | 75 | 340.50 |
| 2012-07-23 | 67,000 | 68,000 | 66,600 | 67,000 | 57 | 335 |
| 2012-07-20 | 66,500 | 68,100 | 66,000 | 67,000 | 69 | 335 |
| 2012-07-19 | 66,500 | 66,500 | 66,000 | 66,000 | 83 | 330 |
| 2012-07-18 | 66,000 | 68,000 | 66,000 | 66,200 | 103 | 331 |
| 2012-07-17 | 68,100 | 68,200 | 65,700 | 66,000 | 32 | 330 |
| 2012-07-13 | 67,800 | 68,400 | 67,800 | 67,800 | 23 | 339 |
| 2012-07-12 | 67,100 | 68,900 | 67,100 | 68,100 | 28 | 340.50 |
| 2012-07-11 | 66,600 | 66,900 | 66,600 | 66,900 | 22 | 334.50 |
| 2012-07-10 | 67,700 | 67,900 | 66,800 | 66,900 | 14 | 334.50 |
| 2012-07-09 | 68,300 | 68,300 | 66,900 | 66,900 | 22 | 334.50 |
| 2012-07-06 | 68,000 | 69,500 | 66,700 | 67,500 | 74 | 337.50 |
| 2012-07-05 | 71,100 | 71,100 | 68,000 | 68,000 | 165 | 340 |
| 2012-07-04 | 71,100 | 73,000 | 70,500 | 72,600 | 23 | 363 |
| 2012-07-03 | 70,000 | 72,800 | 70,000 | 72,800 | 35 | 364 |
| 2012-07-02 | 72,000 | 74,000 | 70,000 | 71,100 | 80 | 355.50 |
| 2012-06-29 | 74,000 | 74,100 | 70,100 | 70,500 | 140 | 352.50 |
| 2012-06-28 | 79,000 | 79,700 | 73,600 | 74,400 | 482 | 372 |
| 2012-06-27 | 72,400 | 75,900 | 70,300 | 75,900 | 1,791 | 379.50 |
| 2012-06-26 | 63,200 | 66,000 | 63,000 | 65,900 | 92 | 329.50 |
| 2012-06-25 | 62,100 | 62,600 | 62,000 | 62,200 | 28 | 311 |
| 2012-06-22 | 62,400 | 62,500 | 61,000 | 62,500 | 37 | 312.50 |
| 2012-06-21 | 63,200 | 63,200 | 60,200 | 62,900 | 69 | 314.50 |
| 2012-06-20 | 60,800 | 63,200 | 60,100 | 63,200 | 95 | 316 |
| 2012-06-19 | 61,000 | 61,500 | 59,600 | 59,800 | 45 | 299 |
| 2012-06-18 | 59,500 | 61,500 | 59,500 | 61,500 | 29 | 307.50 |
| 2012-06-15 | 59,500 | 60,000 | 59,100 | 59,200 | 35 | 296 |
| 2012-06-14 | 59,500 | 60,000 | 59,300 | 59,600 | 18 | 298 |
| 2012-06-13 | 59,100 | 59,900 | 58,700 | 59,900 | 29 | 299.50 |
| 2012-06-12 | 58,600 | 59,500 | 58,300 | 59,000 | 26 | 295 |
| 2012-06-11 | 61,600 | 61,700 | 59,000 | 60,500 | 144 | 302.50 |
| 2012-06-08 | 62,400 | 64,500 | 62,000 | 64,300 | 24 | 321.50 |
| 2012-06-07 | 61,700 | 62,500 | 60,500 | 62,500 | 29 | 312.50 |
| 2012-06-06 | 60,000 | 60,400 | 60,000 | 60,100 | 20 | 300.50 |
| 2012-06-05 | 59,500 | 60,000 | 58,500 | 60,000 | 29 | 300 |
| 2012-06-04 | 59,200 | 59,200 | 58,000 | 58,500 | 76 | 292.50 |
| 2012-06-01 | 59,300 | 60,500 | 59,300 | 59,700 | 9 | 298.50 |
| 2012-05-31 | 59,300 | 61,000 | 58,800 | 60,000 | 17 | 300 |
| 2012-05-30 | 60,800 | 61,500 | 60,000 | 60,900 | 28 | 304.50 |
| 2012-05-29 | 58,300 | 59,300 | 58,000 | 59,300 | 13 | 296.50 |
| 2012-05-28 | 60,000 | 60,500 | 58,800 | 59,000 | 38 | 295 |
| 2012-05-25 | 58,300 | 60,100 | 58,000 | 60,000 | 54 | 300 |
| 2012-05-24 | 56,600 | 58,200 | 56,200 | 56,300 | 51 | 281.50 |
| 2012-05-23 | 61,000 | 61,000 | 55,200 | 56,000 | 202 | 280 |
| 2012-05-22 | 62,500 | 62,500 | 59,200 | 60,200 | 112 | 301 |
| 2012-05-21 | 63,000 | 63,200 | 61,000 | 61,000 | 128 | 305 |
| 2012-05-18 | 64,700 | 65,400 | 64,400 | 65,000 | 35 | 325 |
| 2012-05-17 | 64,100 | 66,800 | 64,100 | 65,800 | 23 | 329 |
| 2012-05-16 | 66,000 | 67,000 | 64,800 | 64,800 | 103 | 324 |
| 2012-05-15 | 68,500 | 68,500 | 59,100 | 65,200 | 437 | 326 |
| 2012-05-14 | 74,800 | 74,800 | 68,800 | 68,800 | 145 | 344 |
| 2012-05-11 | 77,000 | 77,000 | 75,200 | 75,200 | 82 | 376 |
| 2012-05-10 | 78,400 | 79,500 | 76,600 | 77,400 | 41 | 387 |
| 2012-05-09 | 76,600 | 80,200 | 75,000 | 79,900 | 114 | 399.50 |
| 2012-05-08 | 80,000 | 80,800 | 76,500 | 77,100 | 99 | 385.50 |
| 2012-05-07 | 75,700 | 80,000 | 75,100 | 80,000 | 141 | 400 |
| 2012-05-02 | 74,700 | 77,500 | 72,700 | 77,500 | 64 | 387.50 |
| 2012-05-01 | 76,900 | 76,900 | 73,100 | 74,500 | 98 | 372.50 |
| 2012-04-27 | 75,900 | 78,500 | 75,600 | 77,000 | 95 | 385 |
| 2012-04-26 | 80,200 | 80,700 | 76,200 | 76,300 | 167 | 381.50 |
| 2012-04-25 | 84,500 | 86,100 | 78,600 | 80,100 | 486 | 400.50 |
| 2012-04-24 | 75,500 | 84,500 | 75,500 | 82,200 | 1,368 | 411 |
| 2012-04-23 | 73,000 | 74,000 | 72,000 | 72,800 | 51 | 364 |
| 2012-04-20 | 73,800 | 73,800 | 72,100 | 73,000 | 84 | 365 |
| 2012-04-19 | 74,100 | 74,100 | 73,100 | 74,000 | 29 | 370 |
| 2012-04-18 | 74,000 | 74,000 | 72,900 | 73,000 | 50 | 365 |
| 2012-04-17 | 75,000 | 75,000 | 73,700 | 74,500 | 64 | 372.50 |
| 2012-04-16 | 75,300 | 75,300 | 73,000 | 75,000 | 29 | 375 |
| 2012-04-13 | 74,500 | 75,300 | 73,900 | 75,300 | 31 | 376.50 |
| 2012-04-12 | 75,300 | 75,600 | 73,500 | 75,300 | 105 | 376.50 |
| 2012-04-11 | 72,900 | 75,100 | 72,000 | 75,000 | 136 | 375 |
| 2012-04-10 | 71,500 | 73,500 | 71,500 | 72,900 | 164 | 364.50 |
| 2012-04-09 | 70,000 | 71,500 | 69,400 | 70,900 | 40 | 354.50 |
| 2012-04-06 | 70,500 | 71,400 | 69,600 | 70,200 | 94 | 351 |
| 2012-04-05 | 71,800 | 72,000 | 70,300 | 72,000 | 63 | 360 |
| 2012-04-04 | 72,600 | 72,600 | 69,200 | 71,200 | 197 | 356 |
| 2012-04-03 | 73,300 | 73,400 | 71,800 | 72,900 | 193 | 364.50 |
| 2012-04-02 | 75,700 | 76,800 | 72,900 | 73,100 | 426 | 365.50 |
| 2012-03-30 | 74,000 | 86,200 | 72,600 | 74,200 | 4,167 | 371 |
| 2012-03-29 | 70,900 | 71,200 | 69,900 | 71,200 | 71 | 356 |
| 2012-03-28 | 70,000 | 70,000 | 69,200 | 70,000 | 19 | 350 |
| 2012-03-27 | 68,600 | 70,000 | 68,500 | 70,000 | 23 | 350 |
| 2012-03-26 | 70,300 | 70,400 | 69,000 | 69,000 | 29 | 345 |
| 2012-03-23 | 70,200 | 70,200 | 69,000 | 70,000 | 75 | 350 |
| 2012-03-22 | 72,300 | 72,300 | 69,900 | 70,000 | 161 | 350 |
| 2012-03-21 | 72,900 | 74,000 | 71,000 | 72,300 | 96 | 361.50 |
| 2012-03-19 | 73,000 | 73,400 | 72,700 | 72,900 | 21 | 364.50 |
| 2012-03-16 | 73,900 | 73,900 | 72,300 | 72,500 | 25 | 362.50 |
| 2012-03-15 | 74,200 | 74,200 | 73,000 | 74,000 | 42 | 370 |
| 2012-03-14 | 73,000 | 74,500 | 73,000 | 73,800 | 54 | 369 |
| 2012-03-13 | 73,300 | 73,300 | 72,400 | 72,600 | 75 | 363 |
| 2012-03-12 | 76,000 | 76,500 | 72,000 | 73,300 | 178 | 366.50 |
| 2012-03-09 | 75,400 | 75,500 | 74,200 | 75,000 | 69 | 375 |
| 2012-03-08 | 74,500 | 74,600 | 73,900 | 74,500 | 45 | 372.50 |
| 2012-03-07 | 74,000 | 74,500 | 73,600 | 74,000 | 34 | 370 |
| 2012-03-06 | 75,000 | 75,800 | 74,500 | 74,800 | 44 | 374 |
| 2012-03-05 | 74,700 | 75,400 | 74,000 | 75,000 | 36 | 375 |
| 2012-03-02 | 74,100 | 74,800 | 73,600 | 74,800 | 65 | 374 |
| 2012-03-01 | 74,600 | 75,000 | 74,200 | 74,900 | 46 | 374.50 |
| 2012-02-29 | 74,900 | 76,300 | 74,900 | 75,600 | 65 | 378 |
| 2012-02-28 | 74,000 | 74,500 | 73,700 | 74,100 | 28 | 370.50 |
| 2012-02-27 | 75,000 | 75,000 | 73,600 | 74,000 | 102 | 370 |
| 2012-02-24 | 76,000 | 76,800 | 75,000 | 75,000 | 80 | 375 |
| 2012-02-23 | 73,800 | 75,200 | 73,500 | 75,000 | 87 | 375 |
| 2012-02-22 | 71,900 | 74,100 | 71,200 | 72,300 | 33 | 361.50 |
| 2012-02-21 | 70,400 | 72,600 | 70,100 | 72,000 | 49 | 360 |
| 2012-02-20 | 75,000 | 75,300 | 73,100 | 73,200 | 66 | 366 |
| 2012-02-17 | 73,600 | 74,200 | 73,500 | 74,200 | 18 | 371 |
| 2012-02-16 | 74,200 | 74,500 | 72,600 | 74,000 | 56 | 370 |
| 2012-02-15 | 74,100 | 75,200 | 74,100 | 74,300 | 38 | 371.50 |
| 2012-02-14 | 73,800 | 74,800 | 73,500 | 74,100 | 19 | 370.50 |
| 2012-02-13 | 74,100 | 74,800 | 72,200 | 74,800 | 59 | 374 |
| 2012-02-10 | 74,500 | 78,500 | 73,000 | 73,500 | 309 | 367.50 |
| 2012-02-09 | 72,000 | 75,700 | 71,900 | 73,800 | 147 | 369 |
| 2012-02-08 | 73,300 | 73,300 | 71,800 | 72,700 | 18 | 363.50 |
| 2012-02-07 | 72,500 | 73,900 | 71,000 | 72,700 | 161 | 363.50 |
| 2012-02-06 | 71,100 | 74,000 | 70,700 | 73,100 | 109 | 365.50 |
| 2012-02-03 | 72,100 | 72,100 | 70,400 | 70,700 | 32 | 353.50 |
| 2012-02-02 | 71,900 | 71,900 | 70,500 | 70,600 | 25 | 353 |
| 2012-02-01 | 69,200 | 71,900 | 69,200 | 71,900 | 21 | 359.50 |
| 2012-01-31 | 70,000 | 70,000 | 69,000 | 70,000 | 21 | 350 |
| 2012-01-30 | 68,900 | 70,800 | 68,900 | 70,000 | 29 | 350 |
| 2012-01-27 | 69,200 | 69,900 | 69,000 | 69,200 | 16 | 346 |
| 2012-01-26 | 70,600 | 71,000 | 68,800 | 68,800 | 76 | 344 |
| 2012-01-25 | 68,600 | 69,900 | 68,300 | 68,400 | 49 | 342 |
| 2012-01-24 | 69,800 | 70,000 | 68,600 | 68,600 | 49 | 343 |
| 2012-01-23 | 69,700 | 69,700 | 68,000 | 68,100 | 55 | 340.50 |
| 2012-01-20 | 66,800 | 68,500 | 66,800 | 67,700 | 29 | 338.50 |
| 2012-01-19 | 66,700 | 68,000 | 66,300 | 67,000 | 61 | 335 |
| 2012-01-18 | 67,000 | 67,000 | 66,300 | 66,500 | 5 | 332.50 |
| 2012-01-17 | 69,300 | 69,500 | 66,700 | 66,800 | 119 | 334 |
| 2012-01-16 | 69,400 | 69,500 | 68,000 | 69,100 | 17 | 345.50 |
| 2012-01-13 | 67,900 | 69,500 | 67,400 | 68,700 | 61 | 343.50 |
| 2012-01-12 | 72,000 | 72,000 | 65,800 | 68,000 | 298 | 340 |
| 2012-01-11 | 71,900 | 72,200 | 71,100 | 72,200 | 59 | 361 |
| 2012-01-10 | 73,900 | 75,300 | 71,700 | 72,500 | 83 | 362.50 |
| 2012-01-06 | 73,900 | 73,900 | 72,000 | 73,300 | 71 | 366.50 |
| 2012-01-05 | 74,600 | 75,000 | 73,900 | 74,500 | 41 | 372.50 |
| 2012-01-04 | 75,500 | 75,500 | 74,200 | 75,100 | 54 | 375.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
