3787 (株)テクノマセマティカル 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 | 80,200 | 80,400 | 76,500 | 77,000 | 58 | 770 |
| 2012-12-27 | 80,000 | 80,000 | 76,300 | 78,900 | 56 | 789 |
| 2012-12-26 | 81,000 | 81,800 | 78,000 | 80,000 | 67 | 800 |
| 2012-12-25 | 77,000 | 81,400 | 77,000 | 80,100 | 205 | 801 |
| 2012-12-21 | 78,000 | 79,500 | 76,100 | 76,300 | 33 | 763 |
| 2012-12-20 | 81,400 | 81,400 | 76,700 | 76,700 | 65 | 767 |
| 2012-12-19 | 79,700 | 82,500 | 79,700 | 80,500 | 94 | 805 |
| 2012-12-18 | 79,500 | 79,500 | 75,100 | 79,000 | 64 | 790 |
| 2012-12-17 | 80,700 | 86,500 | 77,000 | 78,000 | 224 | 780 |
| 2012-12-14 | 72,300 | 79,500 | 72,300 | 79,200 | 182 | 792 |
| 2012-12-13 | 71,000 | 72,500 | 71,000 | 72,000 | 39 | 720 |
| 2012-12-12 | 71,500 | 73,000 | 70,200 | 71,000 | 41 | 710 |
| 2012-12-11 | 71,000 | 71,600 | 70,000 | 70,900 | 44 | 709 |
| 2012-12-10 | 73,800 | 74,000 | 70,000 | 71,500 | 40 | 715 |
| 2012-12-07 | 73,800 | 74,000 | 73,500 | 73,900 | 19 | 739 |
| 2012-12-06 | 73,000 | 73,500 | 72,300 | 73,000 | 23 | 730 |
| 2012-12-05 | 72,400 | 73,000 | 72,000 | 73,000 | 14 | 730 |
| 2012-12-04 | 73,500 | 74,000 | 71,500 | 72,300 | 59 | 723 |
| 2012-12-03 | 72,000 | 73,000 | 71,000 | 73,000 | 20 | 730 |
| 2012-11-30 | 70,800 | 73,000 | 70,800 | 72,000 | 9 | 720 |
| 2012-11-29 | 71,600 | 73,000 | 71,000 | 72,000 | 29 | 720 |
| 2012-11-28 | 73,000 | 73,000 | 71,000 | 71,500 | 9 | 715 |
| 2012-11-27 | 70,100 | 72,800 | 70,100 | 72,000 | 23 | 720 |
| 2012-11-26 | 72,100 | 72,100 | 71,000 | 72,000 | 43 | 720 |
| 2012-11-22 | 71,500 | 75,000 | 70,000 | 71,500 | 54 | 715 |
| 2012-11-21 | 70,800 | 71,800 | 70,000 | 70,100 | 34 | 701 |
| 2012-11-20 | 69,300 | 75,200 | 68,000 | 72,800 | 156 | 728 |
| 2012-11-19 | 67,100 | 68,000 | 66,600 | 68,000 | 35 | 680 |
| 2012-11-16 | 68,000 | 68,800 | 67,000 | 67,100 | 31 | 671 |
| 2012-11-15 | 65,000 | 68,500 | 62,600 | 68,000 | 42 | 680 |
| 2012-11-14 | 66,200 | 66,400 | 64,500 | 65,400 | 71 | 654 |
| 2012-11-13 | 66,500 | 69,400 | 66,500 | 67,200 | 79 | 672 |
| 2012-11-12 | 71,800 | 71,800 | 66,200 | 66,200 | 114 | 662 |
| 2012-11-09 | 73,000 | 73,300 | 69,300 | 73,300 | 142 | 733 |
| 2012-11-08 | 79,900 | 79,900 | 73,400 | 74,200 | 132 | 742 |
| 2012-11-07 | 86,000 | 86,200 | 78,700 | 80,700 | 224 | 807 |
| 2012-11-06 | 80,500 | 86,600 | 79,100 | 86,400 | 270 | 864 |
| 2012-11-05 | 77,500 | 82,500 | 76,100 | 80,500 | 183 | 805 |
| 2012-11-02 | 84,100 | 84,100 | 76,000 | 78,300 | 453 | 783 |
| 2012-11-01 | 85,900 | 92,000 | 81,500 | 85,600 | 502 | 856 |
| 2012-10-31 | 72,600 | 87,600 | 72,600 | 87,600 | 335 | 876 |
| 2012-10-30 | 71,000 | 73,000 | 71,000 | 72,600 | 113 | 726 |
| 2012-10-29 | 70,800 | 71,000 | 68,800 | 70,000 | 54 | 700 |
| 2012-10-26 | 72,000 | 72,000 | 69,100 | 70,800 | 60 | 708 |
| 2012-10-25 | 66,800 | 71,100 | 66,100 | 71,100 | 91 | 711 |
| 2012-10-24 | 65,000 | 72,000 | 65,000 | 67,800 | 164 | 678 |
| 2012-10-23 | 65,500 | 65,500 | 64,000 | 64,000 | 47 | 640 |
| 2012-10-22 | 64,000 | 65,900 | 62,500 | 64,500 | 21 | 645 |
| 2012-10-19 | 64,000 | 65,000 | 64,000 | 65,000 | 25 | 650 |
| 2012-10-18 | 65,000 | 65,100 | 63,300 | 63,300 | 133 | 633 |
| 2012-10-17 | 60,800 | 63,000 | 60,800 | 63,000 | 34 | 630 |
| 2012-10-16 | 60,000 | 60,800 | 59,800 | 60,000 | 30 | 600 |
| 2012-10-15 | 60,000 | 60,700 | 59,900 | 60,700 | 3 | 607 |
| 2012-10-12 | 61,000 | 61,000 | 60,000 | 60,000 | 22 | 600 |
| 2012-10-11 | 61,500 | 61,500 | 60,100 | 61,500 | 10 | 615 |
| 2012-10-10 | 60,100 | 61,500 | 59,000 | 61,500 | 41 | 615 |
| 2012-10-09 | 61,000 | 61,900 | 61,000 | 61,900 | 15 | 619 |
| 2012-10-05 | 60,200 | 61,000 | 60,200 | 61,000 | 4 | 610 |
| 2012-10-04 | 59,200 | 60,200 | 59,200 | 60,200 | 6 | 602 |
| 2012-10-03 | 59,100 | 59,400 | 59,100 | 59,200 | 9 | 592 |
| 2012-10-02 | 60,100 | 60,100 | 59,000 | 59,100 | 22 | 591 |
| 2012-10-01 | 60,000 | 60,000 | 59,800 | 59,800 | 7 | 598 |
| 2012-09-28 | 60,000 | 60,900 | 60,000 | 60,900 | 15 | 609 |
| 2012-09-27 | 60,900 | 61,000 | 60,800 | 60,900 | 10 | 609 |
| 2012-09-26 | 61,200 | 63,800 | 61,200 | 62,500 | 20 | 625 |
| 2012-09-25 | 61,000 | 61,000 | 60,000 | 60,000 | 11 | 600 |
| 2012-09-24 | 59,700 | 61,500 | 59,700 | 61,500 | 2 | 615 |
| 2012-09-21 | 59,700 | 59,700 | 59,700 | 59,700 | 2 | 597 |
| 2012-09-20 | 61,000 | 61,000 | 60,000 | 60,000 | 11 | 600 |
| 2012-09-19 | 60,300 | 62,000 | 60,300 | 62,000 | 40 | 620 |
| 2012-09-18 | 60,600 | 60,600 | 59,500 | 59,500 | 24 | 595 |
| 2012-09-14 | 60,700 | 61,000 | 60,700 | 60,800 | 8 | 608 |
| 2012-09-13 | 61,100 | 61,100 | 60,600 | 60,600 | 20 | 606 |
| 2012-09-12 | 61,100 | 61,100 | 60,900 | 61,000 | 10 | 610 |
| 2012-09-11 | 61,200 | 61,500 | 61,100 | 61,500 | 18 | 615 |
| 2012-09-10 | 60,500 | 63,000 | 60,500 | 61,100 | 18 | 611 |
| 2012-09-07 | 61,000 | 61,500 | 60,200 | 61,500 | 10 | 615 |
| 2012-09-06 | 59,900 | 60,600 | 59,900 | 60,600 | 85 | 606 |
| 2012-09-05 | 62,700 | 62,700 | 61,100 | 61,100 | 20 | 611 |
| 2012-09-04 | 62,900 | 63,000 | 61,600 | 61,700 | 76 | 617 |
| 2012-09-03 | 62,300 | 62,300 | 61,100 | 61,100 | 24 | 611 |
| 2012-08-31 | 63,500 | 63,500 | 62,200 | 62,300 | 28 | 623 |
| 2012-08-30 | 64,200 | 64,200 | 63,800 | 63,800 | 14 | 638 |
| 2012-08-29 | 63,500 | 66,500 | 63,500 | 66,500 | 6 | 665 |
| 2012-08-28 | 63,500 | 63,500 | 63,500 | 63,500 | 4 | 635 |
| 2012-08-27 | 64,000 | 64,300 | 63,900 | 64,100 | 6 | 641 |
| 2012-08-23 | 64,200 | 64,200 | 64,200 | 64,200 | 3 | 642 |
| 2012-08-22 | 66,500 | 67,000 | 63,200 | 63,200 | 18 | 632 |
| 2012-08-21 | 67,900 | 67,900 | 66,500 | 66,500 | 6 | 665 |
| 2012-08-20 | 67,000 | 69,500 | 67,000 | 68,000 | 25 | 680 |
| 2012-08-17 | 68,300 | 68,300 | 67,000 | 67,500 | 81 | 675 |
| 2012-08-16 | 64,400 | 66,300 | 64,400 | 66,300 | 26 | 663 |
| 2012-08-15 | 66,000 | 66,300 | 65,000 | 65,000 | 15 | 650 |
| 2012-08-14 | 64,700 | 64,700 | 64,700 | 64,700 | 2 | 647 |
| 2012-08-13 | 63,800 | 64,500 | 63,800 | 64,500 | 5 | 645 |
| 2012-08-10 | 64,900 | 64,900 | 62,800 | 62,800 | 4 | 628 |
| 2012-08-09 | 63,200 | 63,200 | 61,600 | 62,600 | 17 | 626 |
| 2012-08-08 | 66,400 | 66,400 | 64,100 | 64,200 | 22 | 642 |
| 2012-08-07 | 60,000 | 67,000 | 59,000 | 63,100 | 53 | 631 |
| 2012-08-06 | 61,200 | 61,800 | 60,100 | 60,100 | 5 | 601 |
| 2012-08-03 | 58,000 | 61,600 | 56,200 | 61,600 | 30 | 616 |
| 2012-08-02 | 57,000 | 59,000 | 57,000 | 59,000 | 8 | 590 |
| 2012-08-01 | 58,100 | 58,100 | 56,000 | 56,500 | 43 | 565 |
| 2012-07-31 | 58,000 | 60,000 | 56,000 | 60,000 | 28 | 600 |
| 2012-07-30 | 61,100 | 61,100 | 58,400 | 58,400 | 11 | 584 |
| 2012-07-27 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2012-07-26 | 59,500 | 59,800 | 58,600 | 59,600 | 15 | 596 |
| 2012-07-25 | 62,600 | 62,600 | 60,000 | 60,000 | 28 | 600 |
| 2012-07-24 | 64,500 | 67,000 | 62,700 | 62,900 | 18 | 629 |
| 2012-07-23 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 625 |
| 2012-07-20 | 63,800 | 63,800 | 63,500 | 63,500 | 3 | 635 |
| 2012-07-19 | 63,500 | 64,800 | 63,500 | 64,800 | 11 | 648 |
| 2012-07-18 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2012-07-17 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2012-07-13 | 65,900 | 65,900 | 65,000 | 65,000 | 6 | 650 |
| 2012-07-11 | 64,000 | 64,000 | 63,800 | 63,900 | 9 | 639 |
| 2012-07-10 | 65,300 | 65,300 | 65,000 | 65,000 | 4 | 650 |
| 2012-07-09 | 65,500 | 67,000 | 65,500 | 65,500 | 9 | 655 |
| 2012-07-06 | 67,000 | 67,200 | 65,000 | 65,000 | 41 | 650 |
| 2012-07-05 | 67,000 | 67,500 | 66,500 | 67,500 | 6 | 675 |
| 2012-07-04 | 68,400 | 68,400 | 67,500 | 67,500 | 9 | 675 |
| 2012-07-03 | 69,000 | 69,400 | 68,300 | 68,400 | 10 | 684 |
| 2012-07-02 | 68,000 | 69,000 | 68,000 | 69,000 | 6 | 690 |
| 2012-06-29 | 68,000 | 69,000 | 68,000 | 68,000 | 8 | 680 |
| 2012-06-28 | 66,100 | 68,200 | 66,100 | 68,200 | 17 | 682 |
| 2012-06-27 | 66,000 | 66,500 | 65,700 | 66,000 | 11 | 660 |
| 2012-06-26 | 65,500 | 66,500 | 65,300 | 65,500 | 6 | 655 |
| 2012-06-25 | 65,900 | 68,000 | 65,900 | 67,500 | 23 | 675 |
| 2012-06-22 | 64,600 | 66,000 | 63,600 | 64,500 | 45 | 645 |
| 2012-06-21 | 68,000 | 68,000 | 66,500 | 66,500 | 20 | 665 |
| 2012-06-20 | 68,300 | 69,300 | 67,000 | 67,000 | 12 | 670 |
| 2012-06-19 | 70,000 | 70,000 | 67,300 | 67,300 | 18 | 673 |
| 2012-06-18 | 70,100 | 70,100 | 67,100 | 70,000 | 34 | 700 |
| 2012-06-15 | 67,000 | 67,600 | 65,600 | 67,100 | 23 | 671 |
| 2012-06-14 | 63,500 | 65,100 | 63,500 | 65,100 | 8 | 651 |
| 2012-06-13 | 64,000 | 72,500 | 64,000 | 65,500 | 134 | 655 |
| 2012-06-12 | 63,300 | 65,000 | 63,000 | 65,000 | 25 | 650 |
| 2012-06-11 | 64,500 | 65,000 | 64,500 | 64,800 | 24 | 648 |
| 2012-06-08 | 62,500 | 63,500 | 61,800 | 63,500 | 4 | 635 |
| 2012-06-07 | 62,500 | 64,000 | 62,500 | 64,000 | 5 | 640 |
| 2012-06-06 | 61,200 | 63,500 | 61,200 | 63,500 | 17 | 635 |
| 2012-06-05 | 59,400 | 60,000 | 58,200 | 60,000 | 10 | 600 |
| 2012-06-04 | 60,200 | 60,500 | 56,500 | 59,500 | 91 | 595 |
| 2012-06-01 | 64,000 | 64,000 | 62,600 | 62,600 | 9 | 626 |
| 2012-05-31 | 63,700 | 64,200 | 63,700 | 63,800 | 4 | 638 |
| 2012-05-30 | 65,800 | 65,800 | 64,000 | 65,200 | 43 | 652 |
| 2012-05-29 | 61,000 | 69,000 | 61,000 | 65,800 | 176 | 658 |
| 2012-05-28 | 60,500 | 60,500 | 59,000 | 59,000 | 14 | 590 |
| 2012-05-25 | 62,000 | 62,000 | 62,000 | 62,000 | 12 | 620 |
| 2012-05-24 | 58,200 | 61,500 | 58,200 | 61,500 | 12 | 615 |
| 2012-05-23 | 60,600 | 60,600 | 58,100 | 58,100 | 30 | 581 |
| 2012-05-22 | 63,200 | 63,200 | 60,200 | 61,500 | 13 | 615 |
| 2012-05-21 | 61,100 | 62,900 | 61,100 | 62,200 | 8 | 622 |
| 2012-05-18 | 65,900 | 65,900 | 61,000 | 63,800 | 28 | 638 |
| 2012-05-17 | 70,600 | 72,000 | 63,000 | 65,000 | 221 | 650 |
| 2012-05-16 | 56,000 | 65,000 | 56,000 | 65,000 | 73 | 650 |
| 2012-05-15 | 57,000 | 57,000 | 51,000 | 55,000 | 69 | 550 |
| 2012-05-14 | 57,500 | 57,500 | 57,000 | 57,000 | 38 | 570 |
| 2012-05-11 | 59,000 | 60,000 | 58,000 | 60,000 | 28 | 600 |
| 2012-05-10 | 58,000 | 58,800 | 58,000 | 58,800 | 7 | 588 |
| 2012-05-09 | 61,000 | 61,000 | 59,100 | 60,000 | 46 | 600 |
| 2012-05-08 | 61,000 | 63,000 | 60,500 | 61,000 | 15 | 610 |
| 2012-05-07 | 63,200 | 63,200 | 61,500 | 61,500 | 26 | 615 |
| 2012-05-02 | 63,900 | 64,000 | 63,000 | 63,000 | 4 | 630 |
| 2012-05-01 | 62,500 | 64,000 | 62,200 | 62,900 | 20 | 629 |
| 2012-04-27 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 630 |
| 2012-04-26 | 63,000 | 63,000 | 62,900 | 63,000 | 28 | 630 |
| 2012-04-25 | 62,900 | 63,000 | 62,100 | 63,000 | 6 | 630 |
| 2012-04-24 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2012-04-23 | 64,500 | 64,500 | 63,400 | 64,500 | 5 | 645 |
| 2012-04-20 | 64,500 | 65,000 | 63,000 | 63,900 | 7 | 639 |
| 2012-04-19 | 63,500 | 65,000 | 63,500 | 64,500 | 9 | 645 |
| 2012-04-18 | 62,000 | 63,500 | 62,000 | 63,500 | 10 | 635 |
| 2012-04-17 | 62,100 | 62,100 | 61,600 | 61,600 | 11 | 616 |
| 2012-04-16 | 61,100 | 63,000 | 61,100 | 63,000 | 81 | 630 |
| 2012-04-13 | 61,500 | 61,900 | 61,200 | 61,400 | 21 | 614 |
| 2012-04-12 | 61,800 | 61,800 | 61,500 | 61,500 | 6 | 615 |
| 2012-04-11 | 63,000 | 63,200 | 61,500 | 61,800 | 30 | 618 |
| 2012-04-10 | 64,200 | 64,300 | 64,200 | 64,300 | 11 | 643 |
| 2012-04-09 | 64,800 | 64,800 | 64,400 | 64,400 | 3 | 644 |
| 2012-04-06 | 64,800 | 65,400 | 64,800 | 65,400 | 3 | 654 |
| 2012-04-05 | 64,200 | 64,300 | 64,200 | 64,300 | 9 | 643 |
| 2012-04-04 | 66,200 | 66,400 | 64,200 | 64,200 | 9 | 642 |
| 2012-04-03 | 65,200 | 65,800 | 64,200 | 65,800 | 34 | 658 |
| 2012-04-02 | 66,900 | 66,900 | 64,900 | 65,000 | 28 | 650 |
| 2012-03-30 | 64,300 | 66,400 | 64,300 | 66,400 | 6 | 664 |
| 2012-03-29 | 64,500 | 64,600 | 64,300 | 64,300 | 11 | 643 |
| 2012-03-28 | 65,000 | 65,100 | 64,300 | 64,300 | 8 | 643 |
| 2012-03-27 | 65,200 | 65,500 | 65,000 | 65,000 | 10 | 650 |
| 2012-03-26 | 66,500 | 67,300 | 66,500 | 67,200 | 9 | 672 |
| 2012-03-23 | 67,400 | 67,400 | 65,600 | 67,100 | 10 | 671 |
| 2012-03-22 | 65,600 | 67,500 | 64,900 | 67,500 | 32 | 675 |
| 2012-03-21 | 65,300 | 65,400 | 64,500 | 64,800 | 13 | 648 |
| 2012-03-19 | 66,900 | 66,900 | 65,100 | 65,100 | 7 | 651 |
| 2012-03-16 | 66,700 | 66,700 | 66,700 | 66,700 | 2 | 667 |
| 2012-03-15 | 65,400 | 66,500 | 65,000 | 66,400 | 18 | 664 |
| 2012-03-14 | 65,700 | 66,400 | 64,000 | 66,400 | 30 | 664 |
| 2012-03-13 | 66,500 | 67,300 | 66,500 | 66,500 | 14 | 665 |
| 2012-03-12 | 65,600 | 66,500 | 65,500 | 66,500 | 3 | 665 |
| 2012-03-09 | 68,000 | 68,000 | 66,500 | 66,600 | 15 | 666 |
| 2012-03-08 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 680 |
| 2012-03-07 | 67,000 | 67,500 | 66,600 | 66,900 | 14 | 669 |
| 2012-03-06 | 66,100 | 66,100 | 66,100 | 66,100 | 1 | 661 |
| 2012-03-05 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 670 |
| 2012-03-02 | 64,000 | 65,500 | 63,800 | 65,500 | 13 | 655 |
| 2012-03-01 | 65,400 | 65,400 | 64,000 | 64,000 | 16 | 640 |
| 2012-02-29 | 66,900 | 67,000 | 65,500 | 65,500 | 14 | 655 |
| 2012-02-28 | 66,000 | 67,000 | 65,000 | 66,500 | 40 | 665 |
| 2012-02-27 | 66,100 | 70,000 | 66,100 | 68,000 | 37 | 680 |
| 2012-02-24 | 67,900 | 67,900 | 65,900 | 65,900 | 3 | 659 |
| 2012-02-23 | 68,900 | 68,900 | 68,400 | 68,400 | 9 | 684 |
| 2012-02-22 | 63,100 | 68,300 | 63,100 | 67,900 | 79 | 679 |
| 2012-02-21 | 62,800 | 63,500 | 62,800 | 63,000 | 12 | 630 |
| 2012-02-20 | 64,000 | 64,000 | 62,600 | 63,000 | 42 | 630 |
| 2012-02-17 | 64,100 | 66,100 | 64,100 | 64,300 | 19 | 643 |
| 2012-02-16 | 64,500 | 64,500 | 64,100 | 64,100 | 6 | 641 |
| 2012-02-15 | 64,200 | 65,100 | 64,000 | 64,000 | 23 | 640 |
| 2012-02-14 | 63,600 | 64,900 | 63,600 | 64,900 | 33 | 649 |
| 2012-02-13 | 65,000 | 65,000 | 63,600 | 64,900 | 12 | 649 |
| 2012-02-10 | 65,100 | 66,900 | 63,500 | 64,900 | 62 | 649 |
| 2012-02-09 | 67,100 | 67,100 | 64,800 | 67,000 | 71 | 670 |
| 2012-02-08 | 73,100 | 75,000 | 65,100 | 68,800 | 88 | 688 |
| 2012-02-07 | 73,100 | 75,000 | 72,500 | 73,000 | 46 | 730 |
| 2012-02-06 | 73,500 | 75,000 | 72,800 | 73,000 | 38 | 730 |
| 2012-02-03 | 71,000 | 74,500 | 71,000 | 72,500 | 60 | 725 |
| 2012-02-02 | 70,000 | 70,900 | 69,500 | 70,900 | 34 | 709 |
| 2012-02-01 | 63,500 | 74,500 | 63,500 | 70,400 | 283 | 704 |
| 2012-01-31 | 63,000 | 64,500 | 62,200 | 64,500 | 33 | 645 |
| 2012-01-30 | 63,200 | 64,500 | 63,000 | 63,000 | 24 | 630 |
| 2012-01-27 | 65,000 | 65,000 | 62,900 | 64,400 | 38 | 644 |
| 2012-01-26 | 63,800 | 66,000 | 63,800 | 65,000 | 13 | 650 |
| 2012-01-25 | 64,000 | 65,400 | 64,000 | 64,800 | 10 | 648 |
| 2012-01-24 | 65,000 | 65,000 | 63,000 | 63,900 | 27 | 639 |
| 2012-01-23 | 64,900 | 64,900 | 64,500 | 64,600 | 11 | 646 |
| 2012-01-20 | 61,900 | 64,500 | 61,900 | 64,500 | 27 | 645 |
| 2012-01-19 | 63,500 | 63,500 | 61,900 | 62,500 | 26 | 625 |
| 2012-01-18 | 64,100 | 65,000 | 62,900 | 62,900 | 20 | 629 |
| 2012-01-17 | 64,000 | 68,000 | 63,900 | 64,100 | 34 | 641 |
| 2012-01-16 | 62,600 | 63,000 | 62,200 | 63,000 | 10 | 630 |
| 2012-01-13 | 62,900 | 63,600 | 61,800 | 63,600 | 14 | 636 |
| 2012-01-12 | 63,000 | 63,600 | 62,600 | 62,900 | 15 | 629 |
| 2012-01-11 | 62,100 | 64,500 | 62,100 | 63,500 | 28 | 635 |
| 2012-01-10 | 63,000 | 63,100 | 61,800 | 61,800 | 23 | 618 |
| 2012-01-06 | 64,700 | 65,000 | 64,500 | 64,500 | 9 | 645 |
| 2012-01-05 | 65,200 | 65,200 | 64,500 | 64,500 | 5 | 645 |
| 2012-01-04 | 67,400 | 69,000 | 65,000 | 65,000 | 59 | 650 |
分割・併合履歴 ： [2013-09-26]1株→100株