3738 (株)ティーガイア 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 | 812 | 819 | 803 | 816 | 54,900 | 816 |
| 2012-12-27 | 815 | 815 | 805 | 814 | 52,600 | 814 |
| 2012-12-26 | 794 | 815 | 793 | 815 | 56,700 | 815 |
| 2012-12-25 | 820 | 820 | 791 | 802 | 63,000 | 802 |
| 2012-12-21 | 815 | 815 | 804 | 809 | 133,400 | 809 |
| 2012-12-20 | 815 | 815 | 793 | 800 | 104,600 | 800 |
| 2012-12-19 | 805 | 812 | 796 | 812 | 114,700 | 812 |
| 2012-12-18 | 790 | 804 | 789 | 802 | 108,600 | 802 |
| 2012-12-17 | 783 | 790 | 781 | 783 | 49,300 | 783 |
| 2012-12-14 | 774 | 789 | 774 | 781 | 117,500 | 781 |
| 2012-12-13 | 808 | 809 | 793 | 797 | 59,300 | 797 |
| 2012-12-12 | 800 | 807 | 794 | 803 | 101,700 | 803 |
| 2012-12-11 | 800 | 800 | 792 | 800 | 128,500 | 800 |
| 2012-12-10 | 789 | 793 | 783 | 788 | 78,700 | 788 |
| 2012-12-07 | 783 | 795 | 780 | 791 | 87,500 | 791 |
| 2012-12-06 | 778 | 785 | 776 | 785 | 89,200 | 785 |
| 2012-12-05 | 781 | 781 | 770 | 775 | 111,100 | 775 |
| 2012-12-04 | 766 | 774 | 764 | 768 | 119,500 | 768 |
| 2012-12-03 | 783 | 784 | 765 | 766 | 127,600 | 766 |
| 2012-11-30 | 799 | 799 | 774 | 783 | 159,500 | 783 |
| 2012-11-29 | 800 | 806 | 794 | 798 | 90,900 | 798 |
| 2012-11-28 | 798 | 808 | 793 | 800 | 122,600 | 800 |
| 2012-11-27 | 797 | 804 | 793 | 801 | 75,600 | 801 |
| 2012-11-26 | 795 | 796 | 781 | 796 | 108,800 | 796 |
| 2012-11-22 | 799 | 799 | 781 | 782 | 87,700 | 782 |
| 2012-11-21 | 799 | 802 | 780 | 784 | 127,300 | 784 |
| 2012-11-20 | 775 | 792 | 773 | 791 | 136,600 | 791 |
| 2012-11-19 | 772 | 773 | 758 | 772 | 187,300 | 772 |
| 2012-11-16 | 802 | 803 | 769 | 772 | 186,800 | 772 |
| 2012-11-15 | 801 | 812 | 793 | 811 | 135,800 | 811 |
| 2012-11-14 | 780 | 808 | 780 | 804 | 186,500 | 804 |
| 2012-11-13 | 776 | 793 | 775 | 785 | 112,800 | 785 |
| 2012-11-12 | 775 | 800 | 772 | 791 | 214,300 | 791 |
| 2012-11-09 | 774 | 783 | 772 | 778 | 97,700 | 778 |
| 2012-11-08 | 755 | 777 | 755 | 773 | 109,600 | 773 |
| 2012-11-07 | 770 | 776 | 765 | 766 | 81,400 | 766 |
| 2012-11-06 | 761 | 770 | 757 | 768 | 74,000 | 768 |
| 2012-11-05 | 759 | 770 | 757 | 768 | 75,700 | 768 |
| 2012-11-02 | 750 | 767 | 750 | 763 | 74,300 | 763 |
| 2012-11-01 | 771 | 772 | 749 | 753 | 105,500 | 753 |
| 2012-10-31 | 759 | 785 | 741 | 768 | 320,100 | 768 |
| 2012-10-30 | 754 | 761 | 745 | 752 | 231,000 | 752 |
| 2012-10-29 | 738 | 761 | 738 | 758 | 140,900 | 758 |
| 2012-10-26 | 769 | 769 | 739 | 743 | 150,300 | 743 |
| 2012-10-25 | 735 | 774 | 731 | 769 | 360,700 | 769 |
| 2012-10-24 | 720 | 735 | 717 | 731 | 119,300 | 731 |
| 2012-10-23 | 710 | 726 | 710 | 720 | 156,900 | 720 |
| 2012-10-22 | 715 | 728 | 710 | 715 | 178,400 | 715 |
| 2012-10-19 | 727 | 727 | 713 | 722 | 177,100 | 722 |
| 2012-10-18 | 735 | 738 | 723 | 736 | 155,100 | 736 |
| 2012-10-17 | 732 | 737 | 719 | 735 | 93,100 | 735 |
| 2012-10-16 | 705 | 729 | 705 | 721 | 113,800 | 721 |
| 2012-10-15 | 722 | 724 | 701 | 702 | 195,800 | 702 |
| 2012-10-12 | 738 | 738 | 724 | 729 | 202,400 | 729 |
| 2012-10-11 | 729 | 742 | 724 | 739 | 136,700 | 739 |
| 2012-10-10 | 728 | 737 | 723 | 730 | 127,400 | 730 |
| 2012-10-09 | 721 | 736 | 714 | 733 | 199,800 | 733 |
| 2012-10-05 | 700 | 707 | 694 | 704 | 151,700 | 704 |
| 2012-10-04 | 709 | 718 | 687 | 690 | 245,900 | 690 |
| 2012-10-03 | 715 | 724 | 709 | 721 | 111,400 | 721 |
| 2012-10-02 | 740 | 740 | 710 | 717 | 212,300 | 717 |
| 2012-10-01 | 746 | 750 | 739 | 744 | 133,700 | 744 |
| 2012-09-28 | 743 | 758 | 743 | 755 | 171,900 | 755 |
| 2012-09-27 | 735 | 740 | 725 | 740 | 121,800 | 740 |
| 2012-09-26 | 720 | 739 | 714 | 733 | 97,300 | 733 |
| 2012-09-25 | 145,100 | 148,500 | 144,600 | 148,300 | 1,176 | 741.50 |
| 2012-09-24 | 142,400 | 146,700 | 142,400 | 146,000 | 1,307 | 730 |
| 2012-09-21 | 141,500 | 141,700 | 140,700 | 141,400 | 593 | 707 |
| 2012-09-20 | 140,800 | 141,200 | 140,100 | 140,500 | 836 | 702.50 |
| 2012-09-19 | 137,500 | 139,800 | 137,400 | 139,800 | 991 | 699 |
| 2012-09-18 | 139,500 | 139,700 | 136,500 | 137,000 | 2,174 | 685 |
| 2012-09-14 | 139,400 | 140,700 | 139,200 | 139,900 | 814 | 699.50 |
| 2012-09-13 | 141,800 | 141,800 | 140,000 | 140,200 | 515 | 701 |
| 2012-09-12 | 139,500 | 141,800 | 139,100 | 141,400 | 848 | 707 |
| 2012-09-11 | 138,700 | 140,900 | 138,300 | 140,300 | 510 | 701.50 |
| 2012-09-10 | 136,700 | 138,700 | 135,500 | 138,500 | 920 | 692.50 |
| 2012-09-07 | 136,100 | 138,600 | 135,100 | 136,800 | 1,312 | 684 |
| 2012-09-06 | 142,000 | 142,300 | 135,600 | 136,400 | 1,801 | 682 |
| 2012-09-05 | 142,600 | 143,400 | 140,500 | 141,800 | 1,031 | 709 |
| 2012-09-04 | 148,300 | 148,300 | 142,600 | 142,900 | 1,383 | 714.50 |
| 2012-09-03 | 147,200 | 149,900 | 147,200 | 148,200 | 678 | 741 |
| 2012-08-31 | 145,500 | 149,900 | 145,500 | 147,900 | 1,121 | 739.50 |
| 2012-08-30 | 146,300 | 147,800 | 145,500 | 147,600 | 887 | 738 |
| 2012-08-29 | 144,300 | 147,400 | 144,200 | 146,600 | 1,233 | 733 |
| 2012-08-28 | 144,300 | 146,100 | 144,100 | 144,300 | 974 | 721.50 |
| 2012-08-27 | 145,700 | 147,700 | 144,200 | 145,100 | 979 | 725.50 |
| 2012-08-24 | 144,500 | 146,400 | 144,400 | 145,900 | 971 | 729.50 |
| 2012-08-23 | 144,200 | 144,800 | 143,400 | 143,400 | 888 | 717 |
| 2012-08-22 | 143,100 | 144,200 | 143,100 | 143,500 | 1,127 | 717.50 |
| 2012-08-21 | 144,900 | 145,400 | 143,100 | 143,700 | 1,226 | 718.50 |
| 2012-08-20 | 144,600 | 146,800 | 144,600 | 145,600 | 842 | 728 |
| 2012-08-17 | 143,800 | 145,400 | 143,800 | 144,200 | 974 | 721 |
| 2012-08-16 | 146,100 | 146,100 | 143,100 | 145,300 | 1,415 | 726.50 |
| 2012-08-15 | 152,500 | 152,500 | 146,600 | 147,200 | 1,108 | 736 |
| 2012-08-14 | 153,000 | 154,800 | 151,600 | 154,200 | 978 | 771 |
| 2012-08-13 | 152,000 | 155,000 | 151,500 | 154,400 | 754 | 772 |
| 2012-08-10 | 162,800 | 164,400 | 154,000 | 155,700 | 1,060 | 778.50 |
| 2012-08-09 | 163,000 | 163,800 | 160,300 | 163,000 | 481 | 815 |
| 2012-08-08 | 163,400 | 164,600 | 160,700 | 164,100 | 445 | 820.50 |
| 2012-08-07 | 163,000 | 164,500 | 162,200 | 164,100 | 378 | 820.50 |
| 2012-08-06 | 161,800 | 162,700 | 161,200 | 162,300 | 157 | 811.50 |
| 2012-08-03 | 160,500 | 161,700 | 159,900 | 160,900 | 197 | 804.50 |
| 2012-08-02 | 161,900 | 163,200 | 158,200 | 162,100 | 624 | 810.50 |
| 2012-08-01 | 159,100 | 161,900 | 158,600 | 161,000 | 400 | 805 |
| 2012-07-31 | 159,800 | 160,500 | 158,600 | 160,100 | 367 | 800.50 |
| 2012-07-30 | 159,200 | 159,900 | 157,600 | 159,700 | 397 | 798.50 |
| 2012-07-27 | 159,300 | 159,800 | 158,700 | 159,300 | 440 | 796.50 |
| 2012-07-26 | 156,600 | 159,400 | 156,400 | 159,300 | 560 | 796.50 |
| 2012-07-25 | 154,700 | 156,900 | 153,100 | 156,500 | 512 | 782.50 |
| 2012-07-24 | 155,100 | 155,400 | 153,200 | 154,800 | 596 | 774 |
| 2012-07-23 | 157,100 | 158,200 | 157,100 | 157,100 | 507 | 785.50 |
| 2012-07-20 | 157,300 | 158,900 | 156,100 | 158,900 | 488 | 794.50 |
| 2012-07-19 | 157,900 | 158,400 | 157,000 | 157,600 | 396 | 788 |
| 2012-07-18 | 158,100 | 159,000 | 157,800 | 158,000 | 483 | 790 |
| 2012-07-17 | 155,800 | 159,300 | 155,800 | 158,200 | 444 | 791 |
| 2012-07-13 | 159,000 | 159,000 | 157,200 | 157,200 | 832 | 786 |
| 2012-07-12 | 158,400 | 159,800 | 158,000 | 159,500 | 971 | 797.50 |
| 2012-07-11 | 157,900 | 158,200 | 155,500 | 158,000 | 525 | 790 |
| 2012-07-10 | 156,700 | 159,500 | 156,200 | 158,600 | 1,062 | 793 |
| 2012-07-09 | 155,300 | 157,600 | 155,200 | 157,200 | 726 | 786 |
| 2012-07-06 | 155,800 | 156,200 | 154,400 | 154,800 | 600 | 774 |
| 2012-07-05 | 155,800 | 156,300 | 154,000 | 155,400 | 678 | 777 |
| 2012-07-04 | 156,100 | 156,600 | 155,000 | 155,400 | 628 | 777 |
| 2012-07-03 | 152,900 | 155,000 | 152,900 | 154,600 | 677 | 773 |
| 2012-07-02 | 152,900 | 153,500 | 151,200 | 153,000 | 629 | 765 |
| 2012-06-29 | 149,000 | 153,300 | 148,600 | 152,600 | 1,345 | 763 |
| 2012-06-28 | 144,200 | 150,100 | 143,600 | 149,100 | 2,673 | 745.50 |
| 2012-06-27 | 143,000 | 144,400 | 143,000 | 144,200 | 934 | 721 |
| 2012-06-26 | 141,500 | 144,200 | 141,500 | 142,300 | 613 | 711.50 |
| 2012-06-25 | 142,100 | 147,500 | 140,500 | 141,300 | 988 | 706.50 |
| 2012-06-22 | 141,900 | 143,400 | 141,500 | 142,300 | 672 | 711.50 |
| 2012-06-21 | 144,600 | 144,600 | 142,400 | 144,000 | 1,086 | 720 |
| 2012-06-20 | 141,300 | 143,500 | 140,800 | 142,500 | 942 | 712.50 |
| 2012-06-19 | 141,800 | 142,100 | 139,900 | 140,000 | 953 | 700 |
| 2012-06-18 | 138,300 | 141,900 | 138,300 | 141,400 | 821 | 707 |
| 2012-06-15 | 138,000 | 139,700 | 137,700 | 138,700 | 828 | 693.50 |
| 2012-06-14 | 138,900 | 139,300 | 136,800 | 138,000 | 909 | 690 |
| 2012-06-13 | 139,100 | 140,400 | 138,800 | 140,400 | 907 | 702 |
| 2012-06-12 | 140,000 | 140,600 | 138,100 | 140,100 | 877 | 700.50 |
| 2012-06-11 | 140,800 | 142,300 | 140,300 | 141,700 | 624 | 708.50 |
| 2012-06-08 | 140,800 | 140,800 | 138,600 | 140,700 | 971 | 703.50 |
| 2012-06-07 | 138,100 | 140,500 | 136,800 | 140,500 | 824 | 702.50 |
| 2012-06-06 | 136,100 | 136,900 | 135,600 | 136,700 | 790 | 683.50 |
| 2012-06-05 | 136,800 | 138,200 | 136,500 | 136,800 | 584 | 684 |
| 2012-06-04 | 136,100 | 138,000 | 136,100 | 136,800 | 642 | 684 |
| 2012-06-01 | 140,600 | 140,600 | 138,600 | 139,100 | 579 | 695.50 |
| 2012-05-31 | 138,700 | 142,800 | 138,200 | 142,400 | 1,089 | 712 |
| 2012-05-30 | 141,500 | 142,000 | 138,500 | 138,600 | 1,178 | 693 |
| 2012-05-29 | 141,100 | 143,200 | 140,000 | 140,800 | 1,334 | 704 |
| 2012-05-28 | 140,100 | 142,900 | 138,700 | 142,500 | 1,357 | 712.50 |
| 2012-05-25 | 137,000 | 140,700 | 136,000 | 140,000 | 1,398 | 700 |
| 2012-05-24 | 140,000 | 140,700 | 137,500 | 137,800 | 997 | 689 |
| 2012-05-23 | 140,000 | 141,900 | 137,700 | 141,900 | 1,335 | 709.50 |
| 2012-05-22 | 139,600 | 140,000 | 139,000 | 139,700 | 533 | 698.50 |
| 2012-05-21 | 142,000 | 142,000 | 139,200 | 139,600 | 661 | 698 |
| 2012-05-18 | 139,000 | 140,500 | 138,500 | 140,500 | 1,518 | 702.50 |
| 2012-05-17 | 139,900 | 141,400 | 138,000 | 139,400 | 1,707 | 697 |
| 2012-05-16 | 139,300 | 139,300 | 135,800 | 136,400 | 500 | 682 |
| 2012-05-15 | 137,500 | 139,900 | 133,600 | 139,300 | 1,709 | 696.50 |
| 2012-05-14 | 137,000 | 151,300 | 136,900 | 138,600 | 3,891 | 693 |
| 2012-05-11 | 137,400 | 138,900 | 137,100 | 137,600 | 578 | 688 |
| 2012-05-10 | 136,600 | 137,900 | 135,500 | 137,500 | 267 | 687.50 |
| 2012-05-09 | 137,500 | 138,700 | 136,300 | 137,600 | 566 | 688 |
| 2012-05-08 | 138,400 | 139,000 | 136,900 | 137,600 | 652 | 688 |
| 2012-05-07 | 138,800 | 139,400 | 136,900 | 138,600 | 859 | 693 |
| 2012-05-02 | 139,600 | 140,600 | 138,200 | 139,400 | 939 | 697 |
| 2012-05-01 | 139,100 | 141,200 | 139,000 | 140,900 | 842 | 704.50 |
| 2012-04-27 | 141,400 | 142,300 | 139,500 | 140,200 | 1,227 | 701 |
| 2012-04-26 | 141,000 | 141,400 | 140,000 | 141,400 | 796 | 707 |
| 2012-04-25 | 139,800 | 140,900 | 139,200 | 140,200 | 649 | 701 |
| 2012-04-24 | 139,300 | 141,000 | 137,300 | 140,300 | 1,216 | 701.50 |
| 2012-04-23 | 142,000 | 142,200 | 140,700 | 141,000 | 971 | 705 |
| 2012-04-20 | 140,700 | 142,000 | 140,000 | 142,000 | 858 | 710 |
| 2012-04-19 | 139,400 | 141,900 | 139,200 | 141,600 | 1,379 | 708 |
| 2012-04-18 | 138,100 | 139,600 | 137,300 | 139,500 | 1,236 | 697.50 |
| 2012-04-17 | 137,200 | 138,300 | 136,000 | 137,900 | 504 | 689.50 |
| 2012-04-16 | 136,800 | 138,900 | 135,900 | 138,100 | 926 | 690.50 |
| 2012-04-13 | 134,700 | 137,400 | 133,700 | 135,800 | 1,121 | 679 |
| 2012-04-12 | 133,300 | 135,500 | 133,000 | 134,700 | 1,168 | 673.50 |
| 2012-04-11 | 130,100 | 134,200 | 129,800 | 133,800 | 1,299 | 669 |
| 2012-04-10 | 131,800 | 132,700 | 130,100 | 130,300 | 881 | 651.50 |
| 2012-04-09 | 133,200 | 133,200 | 131,800 | 132,500 | 634 | 662.50 |
| 2012-04-06 | 133,500 | 133,900 | 133,000 | 133,500 | 539 | 667.50 |
| 2012-04-05 | 136,000 | 136,000 | 133,200 | 133,500 | 1,286 | 667.50 |
| 2012-04-04 | 134,700 | 137,400 | 134,600 | 137,000 | 1,586 | 685 |
| 2012-04-03 | 135,600 | 136,500 | 134,800 | 135,100 | 809 | 675.50 |
| 2012-04-02 | 137,400 | 138,300 | 135,900 | 136,200 | 1,187 | 681 |
| 2012-03-30 | 136,600 | 137,600 | 135,000 | 137,300 | 1,179 | 686.50 |
| 2012-03-29 | 137,700 | 137,800 | 136,800 | 137,000 | 1,108 | 685 |
| 2012-03-28 | 137,300 | 137,800 | 136,300 | 137,600 | 993 | 688 |
| 2012-03-27 | 141,200 | 141,900 | 140,100 | 140,700 | 1,337 | 703.50 |
| 2012-03-26 | 142,900 | 142,900 | 140,900 | 141,000 | 1,265 | 705 |
| 2012-03-23 | 141,900 | 142,100 | 141,300 | 141,500 | 1,108 | 707.50 |
| 2012-03-22 | 141,500 | 142,200 | 141,200 | 141,900 | 755 | 709.50 |
| 2012-03-21 | 141,400 | 141,400 | 140,200 | 141,100 | 797 | 705.50 |
| 2012-03-19 | 140,400 | 140,800 | 139,700 | 140,100 | 697 | 700.50 |
| 2012-03-16 | 140,000 | 140,500 | 139,700 | 139,700 | 941 | 698.50 |
| 2012-03-15 | 141,000 | 141,700 | 140,000 | 140,100 | 1,078 | 700.50 |
| 2012-03-14 | 141,500 | 142,100 | 141,000 | 141,000 | 550 | 705 |
| 2012-03-13 | 142,500 | 142,900 | 140,300 | 140,500 | 1,547 | 702.50 |
| 2012-03-12 | 142,900 | 143,900 | 142,300 | 142,300 | 624 | 711.50 |
| 2012-03-09 | 142,000 | 143,200 | 142,000 | 142,900 | 1,394 | 714.50 |
| 2012-03-08 | 142,900 | 144,000 | 142,300 | 142,800 | 329 | 714 |
| 2012-03-07 | 144,000 | 144,100 | 142,300 | 143,000 | 590 | 715 |
| 2012-03-06 | 145,000 | 145,600 | 144,000 | 144,500 | 416 | 722.50 |
| 2012-03-05 | 145,000 | 145,500 | 144,500 | 145,000 | 319 | 725 |
| 2012-03-02 | 144,900 | 145,800 | 144,100 | 144,200 | 654 | 721 |
| 2012-03-01 | 144,400 | 145,500 | 144,000 | 144,600 | 557 | 723 |
| 2012-02-29 | 144,500 | 146,000 | 144,100 | 144,600 | 756 | 723 |
| 2012-02-28 | 144,000 | 144,100 | 142,800 | 143,800 | 579 | 719 |
| 2012-02-27 | 143,400 | 144,200 | 142,600 | 144,000 | 1,056 | 720 |
| 2012-02-24 | 143,000 | 144,900 | 142,800 | 143,200 | 939 | 716 |
| 2012-02-23 | 142,800 | 143,600 | 142,300 | 143,200 | 723 | 716 |
| 2012-02-22 | 143,800 | 143,900 | 142,900 | 143,100 | 723 | 715.50 |
| 2012-02-21 | 141,100 | 143,100 | 141,000 | 143,100 | 1,209 | 715.50 |
| 2012-02-20 | 143,000 | 143,100 | 141,000 | 141,500 | 1,016 | 707.50 |
| 2012-02-17 | 143,300 | 143,500 | 142,100 | 142,600 | 554 | 713 |
| 2012-02-16 | 142,800 | 143,600 | 142,300 | 142,500 | 170 | 712.50 |
| 2012-02-15 | 143,700 | 143,700 | 142,400 | 142,800 | 280 | 714 |
| 2012-02-14 | 142,700 | 143,500 | 141,800 | 143,000 | 458 | 715 |
| 2012-02-13 | 143,700 | 143,700 | 141,100 | 141,600 | 539 | 708 |
| 2012-02-10 | 143,500 | 143,700 | 141,600 | 142,400 | 403 | 712 |
| 2012-02-09 | 145,000 | 145,100 | 143,800 | 143,900 | 278 | 719.50 |
| 2012-02-08 | 144,200 | 145,300 | 143,600 | 144,300 | 336 | 721.50 |
| 2012-02-07 | 144,700 | 146,300 | 143,300 | 144,200 | 276 | 721 |
| 2012-02-06 | 144,900 | 145,900 | 144,800 | 145,400 | 165 | 727 |
| 2012-02-03 | 143,700 | 144,800 | 143,600 | 144,100 | 410 | 720.50 |
| 2012-02-02 | 141,400 | 144,300 | 141,300 | 142,900 | 728 | 714.50 |
| 2012-02-01 | 143,600 | 146,000 | 143,600 | 144,300 | 338 | 721.50 |
| 2012-01-31 | 144,600 | 144,900 | 143,300 | 144,200 | 464 | 721 |
| 2012-01-30 | 145,500 | 146,400 | 144,000 | 144,600 | 258 | 723 |
| 2012-01-27 | 145,000 | 146,100 | 144,700 | 145,500 | 306 | 727.50 |
| 2012-01-26 | 147,600 | 148,000 | 143,200 | 144,000 | 976 | 720 |
| 2012-01-25 | 148,200 | 149,700 | 146,700 | 149,100 | 336 | 745.50 |
| 2012-01-24 | 145,700 | 148,200 | 145,000 | 147,300 | 262 | 736.50 |
| 2012-01-23 | 145,800 | 145,800 | 144,400 | 144,600 | 297 | 723 |
| 2012-01-20 | 145,200 | 145,800 | 143,800 | 145,000 | 557 | 725 |
| 2012-01-19 | 142,000 | 145,200 | 142,000 | 144,100 | 766 | 720.50 |
| 2012-01-18 | 142,000 | 142,000 | 140,400 | 140,600 | 343 | 703 |
| 2012-01-17 | 144,700 | 144,700 | 142,200 | 142,800 | 383 | 714 |
| 2012-01-16 | 143,200 | 144,000 | 142,700 | 143,500 | 186 | 717.50 |
| 2012-01-13 | 145,000 | 145,200 | 143,200 | 143,700 | 206 | 718.50 |
| 2012-01-12 | 142,800 | 145,400 | 142,800 | 144,400 | 458 | 722 |
| 2012-01-11 | 143,700 | 144,400 | 142,200 | 142,300 | 198 | 711.50 |
| 2012-01-10 | 144,700 | 145,800 | 142,000 | 142,200 | 478 | 711 |
| 2012-01-06 | 145,600 | 145,600 | 143,800 | 144,000 | 334 | 720 |
| 2012-01-05 | 145,800 | 145,800 | 144,700 | 145,100 | 67 | 725.50 |
| 2012-01-04 | 145,900 | 146,900 | 144,100 | 145,400 | 334 | 727 |
分割・併合履歴 ： [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株
