3627 テクミラホールディングス(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 | 61,200 | 61,400 | 60,100 | 60,200 | 134 | 602 |
| 2012-12-27 | 62,500 | 62,500 | 60,500 | 61,500 | 139 | 615 |
| 2012-12-26 | 61,100 | 62,600 | 60,200 | 62,500 | 196 | 625 |
| 2012-12-25 | 59,800 | 61,200 | 59,800 | 59,900 | 177 | 599 |
| 2012-12-21 | 60,300 | 60,300 | 59,000 | 59,200 | 235 | 592 |
| 2012-12-20 | 61,300 | 61,300 | 59,500 | 60,600 | 189 | 606 |
| 2012-12-19 | 63,200 | 63,200 | 59,500 | 61,300 | 491 | 613 |
| 2012-12-18 | 64,000 | 64,100 | 63,200 | 63,200 | 168 | 632 |
| 2012-12-17 | 64,000 | 64,400 | 63,500 | 64,100 | 158 | 641 |
| 2012-12-14 | 64,200 | 64,500 | 63,600 | 64,500 | 271 | 645 |
| 2012-12-13 | 66,600 | 66,900 | 65,100 | 65,100 | 127 | 651 |
| 2012-12-12 | 65,000 | 66,500 | 64,100 | 66,300 | 188 | 663 |
| 2012-12-11 | 66,600 | 66,800 | 63,900 | 65,100 | 259 | 651 |
| 2012-12-10 | 66,800 | 67,100 | 66,100 | 66,400 | 154 | 664 |
| 2012-12-07 | 67,000 | 68,700 | 66,500 | 66,700 | 284 | 667 |
| 2012-12-06 | 67,000 | 68,600 | 66,500 | 67,700 | 227 | 677 |
| 2012-12-05 | 68,000 | 68,500 | 66,200 | 67,000 | 210 | 670 |
| 2012-12-04 | 69,600 | 70,000 | 67,800 | 68,200 | 314 | 682 |
| 2012-12-03 | 71,000 | 71,000 | 66,000 | 68,900 | 533 | 689 |
| 2012-11-30 | 73,000 | 73,900 | 71,600 | 72,200 | 1,243 | 722 |
| 2012-11-29 | 69,000 | 71,600 | 67,800 | 70,600 | 669 | 706 |
| 2012-11-28 | 67,800 | 69,400 | 66,700 | 67,200 | 521 | 672 |
| 2012-11-27 | 70,800 | 72,000 | 68,300 | 69,200 | 1,144 | 692 |
| 2012-11-26 | 66,900 | 69,600 | 66,200 | 69,300 | 1,274 | 693 |
| 2012-11-22 | 64,400 | 66,500 | 64,100 | 65,100 | 507 | 651 |
| 2012-11-21 | 62,400 | 64,700 | 62,400 | 64,000 | 428 | 640 |
| 2012-11-20 | 61,100 | 63,500 | 61,000 | 62,300 | 283 | 623 |
| 2012-11-19 | 61,200 | 62,500 | 61,100 | 61,300 | 95 | 613 |
| 2012-11-16 | 58,900 | 62,200 | 58,900 | 60,800 | 171 | 608 |
| 2012-11-15 | 58,800 | 59,300 | 58,100 | 58,800 | 151 | 588 |
| 2012-11-14 | 58,700 | 61,600 | 58,700 | 59,700 | 219 | 597 |
| 2012-11-13 | 59,800 | 59,800 | 58,000 | 58,900 | 296 | 589 |
| 2012-11-12 | 63,000 | 63,000 | 60,100 | 60,800 | 155 | 608 |
| 2012-11-09 | 60,600 | 62,500 | 58,400 | 62,500 | 398 | 625 |
| 2012-11-08 | 62,900 | 64,300 | 60,500 | 62,200 | 625 | 622 |
| 2012-11-07 | 64,500 | 68,200 | 62,800 | 64,400 | 2,664 | 644 |
| 2012-11-06 | 59,700 | 64,600 | 58,700 | 63,200 | 3,053 | 632 |
| 2012-11-05 | 55,300 | 59,000 | 54,600 | 58,200 | 909 | 582 |
| 2012-11-02 | 53,800 | 55,500 | 53,800 | 54,300 | 292 | 543 |
| 2012-11-01 | 53,200 | 56,000 | 53,200 | 54,400 | 294 | 544 |
| 2012-10-31 | 52,600 | 54,900 | 52,400 | 53,800 | 170 | 538 |
| 2012-10-30 | 53,300 | 57,000 | 51,900 | 53,700 | 660 | 537 |
| 2012-10-29 | 53,500 | 55,000 | 52,700 | 53,900 | 404 | 539 |
| 2012-10-26 | 58,000 | 58,800 | 53,100 | 54,800 | 2,467 | 548 |
| 2012-10-25 | 48,400 | 55,000 | 48,050 | 55,000 | 1,687 | 550 |
| 2012-10-24 | 47,000 | 48,100 | 47,000 | 47,950 | 98 | 479.50 |
| 2012-10-23 | 47,550 | 48,000 | 46,900 | 47,350 | 151 | 473.50 |
| 2012-10-22 | 48,350 | 48,400 | 46,800 | 47,700 | 175 | 477 |
| 2012-10-19 | 46,150 | 48,500 | 46,000 | 48,350 | 309 | 483.50 |
| 2012-10-18 | 46,150 | 46,450 | 45,500 | 46,100 | 96 | 461 |
| 2012-10-17 | 46,000 | 46,400 | 46,000 | 46,100 | 48 | 461 |
| 2012-10-16 | 45,550 | 46,200 | 45,550 | 46,000 | 69 | 460 |
| 2012-10-15 | 45,100 | 45,650 | 45,050 | 45,650 | 149 | 456.50 |
| 2012-10-12 | 47,250 | 47,250 | 45,800 | 46,400 | 59 | 464 |
| 2012-10-11 | 45,000 | 47,750 | 45,000 | 47,400 | 212 | 474 |
| 2012-10-10 | 45,150 | 45,800 | 45,100 | 45,250 | 133 | 452.50 |
| 2012-10-09 | 46,500 | 46,500 | 45,000 | 45,800 | 124 | 458 |
| 2012-10-05 | 45,300 | 46,450 | 44,900 | 46,450 | 112 | 464.50 |
| 2012-10-04 | 46,000 | 46,100 | 45,000 | 45,800 | 119 | 458 |
| 2012-10-03 | 45,800 | 46,200 | 45,400 | 45,900 | 63 | 459 |
| 2012-10-02 | 46,500 | 46,500 | 45,450 | 45,450 | 86 | 454.50 |
| 2012-10-01 | 45,850 | 46,450 | 45,850 | 46,400 | 66 | 464 |
| 2012-09-28 | 47,600 | 47,900 | 46,600 | 47,000 | 92 | 470 |
| 2012-09-27 | 48,250 | 48,900 | 47,550 | 47,550 | 80 | 475.50 |
| 2012-09-26 | 47,000 | 48,250 | 45,850 | 48,250 | 82 | 482.50 |
| 2012-09-25 | 45,800 | 47,000 | 45,200 | 47,000 | 99 | 470 |
| 2012-09-24 | 45,650 | 45,850 | 45,100 | 45,750 | 36 | 457.50 |
| 2012-09-21 | 45,550 | 45,950 | 45,200 | 45,650 | 64 | 456.50 |
| 2012-09-20 | 45,300 | 46,500 | 45,050 | 45,500 | 92 | 455 |
| 2012-09-19 | 45,050 | 45,550 | 45,050 | 45,300 | 46 | 453 |
| 2012-09-18 | 46,600 | 47,000 | 45,100 | 45,300 | 202 | 453 |
| 2012-09-14 | 47,700 | 48,150 | 46,500 | 47,550 | 153 | 475.50 |
| 2012-09-13 | 46,150 | 47,000 | 46,000 | 47,000 | 85 | 470 |
| 2012-09-12 | 46,300 | 47,200 | 46,300 | 46,800 | 37 | 468 |
| 2012-09-11 | 47,400 | 47,400 | 45,900 | 46,300 | 48 | 463 |
| 2012-09-10 | 45,950 | 46,700 | 45,400 | 46,700 | 96 | 467 |
| 2012-09-07 | 45,800 | 46,200 | 45,350 | 45,950 | 61 | 459.50 |
| 2012-09-06 | 46,850 | 46,850 | 45,450 | 45,450 | 75 | 454.50 |
| 2012-09-05 | 47,250 | 47,300 | 46,550 | 46,550 | 98 | 465.50 |
| 2012-09-04 | 47,300 | 47,950 | 47,100 | 47,600 | 74 | 476 |
| 2012-09-03 | 47,250 | 48,000 | 47,000 | 48,000 | 77 | 480 |
| 2012-08-31 | 46,650 | 48,050 | 46,500 | 47,950 | 74 | 479.50 |
| 2012-08-30 | 46,900 | 47,950 | 46,800 | 47,050 | 31 | 470.50 |
| 2012-08-29 | 47,400 | 47,950 | 47,000 | 47,750 | 32 | 477.50 |
| 2012-08-28 | 48,200 | 48,500 | 46,500 | 48,100 | 40 | 481 |
| 2012-08-27 | 50,100 | 50,100 | 47,100 | 48,300 | 93 | 483 |
| 2012-08-24 | 47,300 | 47,700 | 46,300 | 46,600 | 58 | 466 |
| 2012-08-23 | 48,000 | 48,750 | 47,000 | 47,600 | 190 | 476 |
| 2012-08-22 | 48,450 | 48,850 | 47,900 | 48,750 | 62 | 487.50 |
| 2012-08-21 | 49,300 | 49,900 | 49,000 | 49,150 | 101 | 491.50 |
| 2012-08-20 | 48,300 | 49,750 | 48,100 | 48,700 | 158 | 487 |
| 2012-08-17 | 46,300 | 48,500 | 46,300 | 48,300 | 269 | 483 |
| 2012-08-16 | 46,000 | 46,450 | 45,350 | 46,300 | 124 | 463 |
| 2012-08-15 | 45,700 | 46,500 | 45,600 | 46,000 | 93 | 460 |
| 2012-08-14 | 45,500 | 46,000 | 45,000 | 45,800 | 79 | 458 |
| 2012-08-13 | 47,200 | 47,300 | 45,300 | 45,350 | 58 | 453.50 |
| 2012-08-10 | 46,500 | 47,350 | 46,450 | 47,100 | 43 | 471 |
| 2012-08-09 | 44,550 | 46,500 | 44,500 | 46,500 | 60 | 465 |
| 2012-08-08 | 47,000 | 47,350 | 44,700 | 44,700 | 175 | 447 |
| 2012-08-07 | 46,100 | 46,700 | 46,100 | 46,200 | 39 | 462 |
| 2012-08-06 | 46,100 | 46,750 | 46,000 | 46,300 | 52 | 463 |
| 2012-08-03 | 47,050 | 47,100 | 45,800 | 46,250 | 135 | 462.50 |
| 2012-08-02 | 47,450 | 47,900 | 46,600 | 47,300 | 81 | 473 |
| 2012-08-01 | 47,950 | 48,650 | 47,100 | 47,100 | 218 | 471 |
| 2012-07-31 | 47,250 | 49,700 | 47,250 | 48,650 | 43 | 486.50 |
| 2012-07-30 | 47,850 | 48,550 | 47,200 | 47,750 | 60 | 477.50 |
| 2012-07-27 | 48,100 | 48,700 | 46,750 | 47,800 | 84 | 478 |
| 2012-07-26 | 48,200 | 48,200 | 47,300 | 48,100 | 112 | 481 |
| 2012-07-25 | 47,700 | 47,800 | 46,650 | 47,500 | 76 | 475 |
| 2012-07-24 | 47,950 | 48,150 | 46,800 | 47,500 | 164 | 475 |
| 2012-07-23 | 49,000 | 49,000 | 47,000 | 47,750 | 108 | 477.50 |
| 2012-07-20 | 50,500 | 52,000 | 49,000 | 49,100 | 256 | 491 |
| 2012-07-19 | 48,150 | 51,400 | 48,100 | 50,500 | 244 | 505 |
| 2012-07-18 | 48,850 | 50,500 | 46,400 | 48,850 | 332 | 488.50 |
| 2012-07-17 | 49,700 | 51,900 | 48,850 | 48,850 | 662 | 488.50 |
| 2012-07-13 | 56,500 | 59,200 | 56,500 | 58,700 | 117 | 587 |
| 2012-07-12 | 56,500 | 57,300 | 56,300 | 56,500 | 70 | 565 |
| 2012-07-11 | 58,800 | 58,800 | 56,600 | 57,500 | 65 | 575 |
| 2012-07-10 | 59,500 | 59,500 | 57,700 | 57,900 | 124 | 579 |
| 2012-07-09 | 57,300 | 58,400 | 57,300 | 57,500 | 58 | 575 |
| 2012-07-06 | 60,500 | 60,500 | 58,300 | 58,300 | 129 | 583 |
| 2012-07-05 | 61,200 | 61,900 | 60,500 | 60,500 | 152 | 605 |
| 2012-07-04 | 60,700 | 61,000 | 59,600 | 60,900 | 142 | 609 |
| 2012-07-03 | 57,800 | 61,000 | 57,800 | 59,800 | 273 | 598 |
| 2012-07-02 | 58,000 | 58,000 | 56,900 | 56,900 | 71 | 569 |
| 2012-06-29 | 57,400 | 58,200 | 56,500 | 57,200 | 217 | 572 |
| 2012-06-28 | 57,700 | 57,700 | 56,200 | 57,500 | 143 | 575 |
| 2012-06-27 | 57,200 | 57,200 | 56,000 | 56,700 | 88 | 567 |
| 2012-06-26 | 56,900 | 56,900 | 55,800 | 56,600 | 145 | 566 |
| 2012-06-25 | 57,000 | 57,400 | 55,400 | 56,900 | 170 | 569 |
| 2012-06-22 | 53,100 | 54,300 | 52,200 | 54,300 | 138 | 543 |
| 2012-06-21 | 52,500 | 54,000 | 52,300 | 54,000 | 126 | 540 |
| 2012-06-20 | 50,500 | 52,400 | 50,500 | 52,000 | 192 | 520 |
| 2012-06-19 | 50,000 | 50,600 | 49,600 | 50,300 | 53 | 503 |
| 2012-06-18 | 48,450 | 50,400 | 48,450 | 49,800 | 149 | 498 |
| 2012-06-15 | 48,550 | 48,950 | 47,000 | 48,050 | 71 | 480.50 |
| 2012-06-14 | 49,250 | 49,250 | 47,700 | 47,850 | 183 | 478.50 |
| 2012-06-13 | 49,000 | 49,900 | 49,000 | 49,400 | 36 | 494 |
| 2012-06-12 | 48,800 | 49,250 | 48,100 | 48,900 | 47 | 489 |
| 2012-06-11 | 48,750 | 49,400 | 48,450 | 49,100 | 58 | 491 |
| 2012-06-08 | 48,550 | 48,550 | 47,650 | 48,050 | 94 | 480.50 |
| 2012-06-07 | 47,000 | 48,450 | 47,000 | 48,200 | 144 | 482 |
| 2012-06-06 | 46,000 | 48,000 | 46,000 | 47,000 | 104 | 470 |
| 2012-06-05 | 45,950 | 46,200 | 44,400 | 45,800 | 295 | 458 |
| 2012-06-04 | 48,400 | 48,400 | 46,250 | 46,650 | 124 | 466.50 |
| 2012-06-01 | 50,700 | 50,700 | 49,200 | 49,800 | 85 | 498 |
| 2012-05-31 | 49,550 | 50,700 | 49,500 | 50,700 | 99 | 507 |
| 2012-05-30 | 49,500 | 51,000 | 49,300 | 50,700 | 163 | 507 |
| 2012-05-29 | 49,450 | 50,000 | 48,050 | 49,200 | 207 | 492 |
| 2012-05-28 | 52,100 | 52,100 | 50,000 | 50,300 | 184 | 503 |
| 2012-05-25 | 54,400 | 54,400 | 52,000 | 52,400 | 119 | 524 |
| 2012-05-24 | 52,500 | 52,500 | 50,800 | 52,000 | 164 | 520 |
| 2012-05-23 | 53,000 | 53,500 | 51,200 | 51,700 | 271 | 517 |
| 2012-05-22 | 54,400 | 54,400 | 52,900 | 53,600 | 180 | 536 |
| 2012-05-21 | 52,500 | 53,900 | 52,300 | 52,500 | 181 | 525 |
| 2012-05-18 | 53,700 | 53,900 | 52,600 | 53,100 | 177 | 531 |
| 2012-05-17 | 52,600 | 55,700 | 52,300 | 55,700 | 133 | 557 |
| 2012-05-16 | 53,300 | 54,300 | 52,400 | 53,000 | 209 | 530 |
| 2012-05-15 | 54,500 | 54,800 | 50,500 | 54,100 | 441 | 541 |
| 2012-05-14 | 60,000 | 60,700 | 55,100 | 56,500 | 399 | 565 |
| 2012-05-11 | 61,600 | 62,700 | 60,000 | 60,200 | 277 | 602 |
| 2012-05-10 | 61,600 | 63,000 | 61,500 | 62,000 | 114 | 620 |
| 2012-05-09 | 62,800 | 63,400 | 61,600 | 62,500 | 162 | 625 |
| 2012-05-08 | 62,100 | 63,800 | 61,800 | 63,600 | 200 | 636 |
| 2012-05-07 | 64,400 | 64,900 | 60,500 | 61,500 | 728 | 615 |
| 2012-05-02 | 66,300 | 66,400 | 64,300 | 66,400 | 214 | 664 |
| 2012-05-01 | 67,000 | 67,100 | 65,700 | 66,300 | 236 | 663 |
| 2012-04-27 | 65,000 | 66,700 | 64,700 | 66,700 | 286 | 667 |
| 2012-04-26 | 66,300 | 66,300 | 64,200 | 65,400 | 701 | 654 |
| 2012-04-25 | 66,400 | 66,700 | 65,800 | 66,300 | 219 | 663 |
| 2012-04-24 | 66,700 | 66,800 | 66,000 | 66,200 | 185 | 662 |
| 2012-04-23 | 66,500 | 67,300 | 66,100 | 66,400 | 129 | 664 |
| 2012-04-20 | 67,000 | 67,400 | 66,600 | 66,600 | 125 | 666 |
| 2012-04-19 | 67,000 | 67,500 | 66,700 | 67,200 | 260 | 672 |
| 2012-04-18 | 68,500 | 68,500 | 67,000 | 67,600 | 252 | 676 |
| 2012-04-17 | 67,900 | 68,600 | 67,300 | 68,500 | 248 | 685 |
| 2012-04-16 | 67,400 | 68,000 | 67,000 | 67,700 | 214 | 677 |
| 2012-04-13 | 68,600 | 69,400 | 67,200 | 68,100 | 433 | 681 |
| 2012-04-12 | 67,600 | 68,400 | 67,200 | 68,200 | 243 | 682 |
| 2012-04-11 | 69,800 | 69,900 | 66,900 | 68,200 | 811 | 682 |
| 2012-04-10 | 72,000 | 74,900 | 68,900 | 71,200 | 2,235 | 712 |
| 2012-04-09 | 75,100 | 77,900 | 74,800 | 77,400 | 550 | 774 |
| 2012-04-06 | 74,300 | 74,900 | 73,700 | 74,300 | 144 | 743 |
| 2012-04-05 | 73,800 | 74,300 | 72,900 | 74,300 | 108 | 743 |
| 2012-04-04 | 73,800 | 75,000 | 72,800 | 73,300 | 233 | 733 |
| 2012-04-03 | 75,000 | 75,200 | 73,600 | 74,000 | 251 | 740 |
| 2012-04-02 | 75,000 | 75,800 | 72,500 | 75,000 | 220 | 750 |
| 2012-03-30 | 74,000 | 75,900 | 73,500 | 74,800 | 246 | 748 |
| 2012-03-29 | 73,500 | 75,000 | 73,000 | 74,900 | 534 | 749 |
| 2012-03-28 | 70,500 | 71,300 | 70,300 | 71,300 | 164 | 713 |
| 2012-03-27 | 70,400 | 71,000 | 69,800 | 70,500 | 181 | 705 |
| 2012-03-26 | 70,200 | 70,800 | 69,500 | 70,200 | 184 | 702 |
| 2012-03-23 | 68,800 | 70,200 | 68,800 | 69,700 | 244 | 697 |
| 2012-03-22 | 69,000 | 70,000 | 68,600 | 69,600 | 242 | 696 |
| 2012-03-21 | 70,300 | 70,300 | 69,000 | 69,300 | 284 | 693 |
| 2012-03-19 | 70,000 | 71,100 | 69,800 | 70,300 | 293 | 703 |
| 2012-03-16 | 71,900 | 72,700 | 70,100 | 71,300 | 452 | 713 |
| 2012-03-15 | 74,000 | 74,000 | 71,700 | 71,900 | 516 | 719 |
| 2012-03-14 | 75,500 | 75,800 | 73,000 | 74,000 | 204 | 740 |
| 2012-03-13 | 75,300 | 75,900 | 74,100 | 74,500 | 237 | 745 |
| 2012-03-12 | 76,600 | 77,000 | 75,300 | 75,300 | 229 | 753 |
| 2012-03-09 | 76,400 | 76,800 | 75,700 | 76,100 | 240 | 761 |
| 2012-03-08 | 76,000 | 76,600 | 75,400 | 76,200 | 99 | 762 |
| 2012-03-07 | 76,900 | 76,900 | 74,100 | 75,400 | 179 | 754 |
| 2012-03-06 | 75,900 | 78,000 | 75,900 | 77,300 | 167 | 773 |
| 2012-03-05 | 75,500 | 77,200 | 73,800 | 76,900 | 318 | 769 |
| 2012-03-02 | 73,300 | 75,500 | 73,300 | 75,100 | 198 | 751 |
| 2012-03-01 | 77,200 | 77,200 | 72,900 | 74,400 | 657 | 744 |
| 2012-02-29 | 77,600 | 78,200 | 76,200 | 76,200 | 654 | 762 |
| 2012-02-28 | 76,400 | 79,000 | 71,000 | 77,100 | 1,940 | 771 |
| 2012-02-27 | 78,000 | 78,000 | 77,200 | 77,300 | 639 | 773 |
| 2012-02-24 | 76,800 | 77,400 | 76,800 | 77,300 | 146 | 773 |
| 2012-02-23 | 76,700 | 77,600 | 76,100 | 77,400 | 241 | 774 |
| 2012-02-22 | 75,000 | 76,700 | 74,700 | 76,700 | 208 | 767 |
| 2012-02-21 | 73,600 | 75,400 | 73,200 | 74,600 | 271 | 746 |
| 2012-02-20 | 76,200 | 76,800 | 73,000 | 73,700 | 454 | 737 |
| 2012-02-17 | 75,000 | 78,400 | 74,800 | 76,000 | 566 | 760 |
| 2012-02-16 | 77,000 | 77,500 | 74,500 | 75,900 | 443 | 759 |
| 2012-02-15 | 77,900 | 77,900 | 73,600 | 77,100 | 267 | 771 |
| 2012-02-14 | 78,500 | 78,700 | 77,700 | 78,100 | 79 | 781 |
| 2012-02-13 | 77,000 | 78,200 | 76,200 | 78,200 | 283 | 782 |
| 2012-02-10 | 78,700 | 78,700 | 77,000 | 78,000 | 475 | 780 |
| 2012-02-09 | 79,400 | 79,600 | 78,500 | 79,200 | 222 | 792 |
| 2012-02-08 | 78,700 | 81,000 | 78,200 | 80,200 | 688 | 802 |
| 2012-02-07 | 78,400 | 78,600 | 77,500 | 78,300 | 336 | 783 |
| 2012-02-06 | 77,000 | 78,600 | 76,700 | 78,600 | 409 | 786 |
| 2012-02-03 | 77,600 | 77,700 | 75,100 | 75,900 | 309 | 759 |
| 2012-02-02 | 73,800 | 78,600 | 73,500 | 77,400 | 858 | 774 |
| 2012-02-01 | 72,600 | 73,500 | 71,500 | 73,500 | 412 | 735 |
| 2012-01-31 | 73,500 | 73,500 | 71,600 | 72,600 | 225 | 726 |
| 2012-01-30 | 71,500 | 73,500 | 71,100 | 72,800 | 357 | 728 |
| 2012-01-27 | 71,100 | 73,400 | 70,000 | 70,500 | 495 | 705 |
| 2012-01-26 | 71,500 | 74,500 | 69,700 | 71,000 | 1,905 | 710 |
| 2012-01-25 | 74,500 | 74,500 | 74,500 | 74,500 | 560 | 745 |
| 2012-01-24 | 65,900 | 65,900 | 64,200 | 64,500 | 141 | 645 |
| 2012-01-23 | 65,100 | 66,300 | 65,000 | 65,800 | 167 | 658 |
| 2012-01-20 | 64,700 | 65,500 | 64,400 | 65,000 | 121 | 650 |
| 2012-01-19 | 63,600 | 65,200 | 63,500 | 64,000 | 203 | 640 |
| 2012-01-18 | 62,900 | 64,900 | 62,700 | 63,200 | 170 | 632 |
| 2012-01-17 | 66,700 | 66,900 | 62,100 | 63,000 | 555 | 630 |
| 2012-01-16 | 69,100 | 69,100 | 66,200 | 66,600 | 398 | 666 |
| 2012-01-13 | 69,300 | 70,400 | 68,900 | 69,500 | 227 | 695 |
| 2012-01-12 | 69,900 | 70,800 | 68,800 | 69,800 | 314 | 698 |
| 2012-01-11 | 67,700 | 69,700 | 67,600 | 69,300 | 416 | 693 |
| 2012-01-10 | 68,600 | 69,000 | 67,300 | 67,700 | 229 | 677 |
| 2012-01-06 | 68,500 | 69,600 | 68,300 | 68,700 | 131 | 687 |
| 2012-01-05 | 68,900 | 69,700 | 68,700 | 68,800 | 176 | 688 |
| 2012-01-04 | 68,900 | 71,000 | 68,000 | 68,900 | 558 | 689 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
