6762 TDK(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 | 3,155 | 3,175 | 3,110 | 3,110 | 1,667,600 | 207.33 |
| 2012-12-27 | 3,130 | 3,165 | 3,090 | 3,130 | 2,432,100 | 208.67 |
| 2012-12-26 | 2,958 | 3,110 | 2,957 | 3,100 | 1,563,900 | 206.67 |
| 2012-12-25 | 3,030 | 3,040 | 2,941 | 2,957 | 2,142,400 | 197.13 |
| 2012-12-21 | 3,060 | 3,135 | 2,992 | 2,995 | 4,136,300 | 199.67 |
| 2012-12-20 | 3,150 | 3,160 | 3,085 | 3,100 | 2,761,000 | 206.67 |
| 2012-12-19 | 3,165 | 3,180 | 3,090 | 3,160 | 3,586,500 | 210.67 |
| 2012-12-18 | 3,250 | 3,255 | 3,105 | 3,120 | 4,150,700 | 208 |
| 2012-12-17 | 3,400 | 3,420 | 3,280 | 3,290 | 2,245,400 | 219.33 |
| 2012-12-14 | 3,325 | 3,340 | 3,225 | 3,325 | 3,871,300 | 221.67 |
| 2012-12-13 | 3,220 | 3,345 | 3,210 | 3,325 | 3,753,900 | 221.67 |
| 2012-12-12 | 3,100 | 3,170 | 3,095 | 3,150 | 1,685,200 | 210 |
| 2012-12-11 | 3,010 | 3,060 | 2,997 | 3,045 | 1,279,700 | 203 |
| 2012-12-10 | 3,055 | 3,090 | 2,998 | 3,000 | 1,589,600 | 200 |
| 2012-12-07 | 3,130 | 3,135 | 3,095 | 3,095 | 1,333,700 | 206.33 |
| 2012-12-06 | 3,120 | 3,135 | 3,070 | 3,070 | 1,624,500 | 204.67 |
| 2012-12-05 | 3,040 | 3,130 | 3,040 | 3,080 | 1,967,700 | 205.33 |
| 2012-12-04 | 3,130 | 3,130 | 3,060 | 3,085 | 1,654,300 | 205.67 |
| 2012-12-03 | 3,215 | 3,220 | 3,120 | 3,135 | 1,998,400 | 209 |
| 2012-11-30 | 3,225 | 3,260 | 3,155 | 3,225 | 2,039,900 | 215 |
| 2012-11-29 | 3,185 | 3,230 | 3,145 | 3,205 | 2,169,400 | 213.67 |
| 2012-11-28 | 3,200 | 3,235 | 3,125 | 3,130 | 2,498,500 | 208.67 |
| 2012-11-27 | 3,225 | 3,310 | 3,185 | 3,270 | 1,929,800 | 218 |
| 2012-11-26 | 3,225 | 3,325 | 3,225 | 3,255 | 2,293,600 | 217 |
| 2012-11-22 | 3,165 | 3,190 | 3,155 | 3,180 | 1,915,300 | 212 |
| 2012-11-21 | 3,110 | 3,135 | 3,060 | 3,115 | 1,584,800 | 207.67 |
| 2012-11-20 | 3,115 | 3,140 | 3,055 | 3,085 | 1,373,400 | 205.67 |
| 2012-11-19 | 3,110 | 3,140 | 3,070 | 3,115 | 1,858,800 | 207.67 |
| 2012-11-16 | 2,960 | 3,110 | 2,958 | 3,080 | 2,902,700 | 205.33 |
| 2012-11-15 | 2,815 | 2,944 | 2,792 | 2,936 | 2,331,100 | 195.73 |
| 2012-11-14 | 2,815 | 2,830 | 2,795 | 2,808 | 1,339,200 | 187.20 |
| 2012-11-13 | 2,753 | 2,805 | 2,753 | 2,800 | 1,393,900 | 186.67 |
| 2012-11-12 | 2,800 | 2,812 | 2,765 | 2,768 | 1,316,200 | 184.53 |
| 2012-11-09 | 2,793 | 2,812 | 2,761 | 2,800 | 1,911,000 | 186.67 |
| 2012-11-08 | 2,767 | 2,825 | 2,746 | 2,813 | 1,648,300 | 187.53 |
| 2012-11-07 | 2,802 | 2,846 | 2,790 | 2,817 | 1,433,200 | 187.80 |
| 2012-11-06 | 2,837 | 2,853 | 2,784 | 2,785 | 1,524,200 | 185.67 |
| 2012-11-05 | 2,830 | 2,865 | 2,819 | 2,853 | 1,299,600 | 190.20 |
| 2012-11-02 | 2,900 | 2,905 | 2,800 | 2,830 | 2,884,900 | 188.67 |
| 2012-11-01 | 2,925 | 2,926 | 2,792 | 2,856 | 4,844,700 | 190.40 |
| 2012-10-31 | 2,940 | 3,010 | 2,938 | 2,997 | 1,944,200 | 199.80 |
| 2012-10-30 | 2,902 | 2,955 | 2,873 | 2,889 | 1,424,400 | 192.60 |
| 2012-10-29 | 2,930 | 2,939 | 2,852 | 2,885 | 1,618,600 | 192.33 |
| 2012-10-26 | 2,963 | 3,010 | 2,925 | 2,932 | 1,591,700 | 195.47 |
| 2012-10-25 | 3,025 | 3,030 | 2,911 | 2,948 | 2,547,900 | 196.53 |
| 2012-10-24 | 2,954 | 3,060 | 2,954 | 3,000 | 1,493,300 | 200 |
| 2012-10-23 | 3,065 | 3,075 | 2,956 | 3,015 | 2,808,000 | 201 |
| 2012-10-22 | 3,000 | 3,065 | 2,971 | 3,050 | 1,454,500 | 203.33 |
| 2012-10-19 | 3,050 | 3,125 | 3,025 | 3,080 | 1,723,600 | 205.33 |
| 2012-10-18 | 3,035 | 3,095 | 2,998 | 3,085 | 2,008,900 | 205.67 |
| 2012-10-17 | 2,999 | 3,010 | 2,970 | 3,000 | 1,770,200 | 200 |
| 2012-10-16 | 2,991 | 3,005 | 2,939 | 2,974 | 1,731,200 | 198.27 |
| 2012-10-15 | 2,823 | 2,955 | 2,808 | 2,941 | 1,644,300 | 196.07 |
| 2012-10-12 | 2,827 | 2,882 | 2,823 | 2,847 | 2,321,100 | 189.80 |
| 2012-10-11 | 2,782 | 2,848 | 2,766 | 2,780 | 1,815,600 | 185.33 |
| 2012-10-10 | 2,815 | 2,844 | 2,803 | 2,828 | 1,477,400 | 188.53 |
| 2012-10-09 | 2,913 | 2,913 | 2,850 | 2,874 | 1,643,700 | 191.60 |
| 2012-10-05 | 2,899 | 2,949 | 2,855 | 2,943 | 1,879,200 | 196.20 |
| 2012-10-04 | 2,857 | 2,902 | 2,770 | 2,888 | 2,776,300 | 192.53 |
| 2012-10-03 | 2,856 | 2,904 | 2,837 | 2,861 | 2,115,900 | 190.73 |
| 2012-10-02 | 2,969 | 2,969 | 2,838 | 2,849 | 3,329,200 | 189.93 |
| 2012-10-01 | 2,907 | 2,992 | 2,904 | 2,948 | 2,794,700 | 196.53 |
| 2012-09-28 | 2,950 | 2,967 | 2,880 | 2,906 | 2,475,700 | 193.73 |
| 2012-09-27 | 2,922 | 2,959 | 2,860 | 2,935 | 2,944,200 | 195.67 |
| 2012-09-26 | 3,015 | 3,045 | 2,975 | 2,987 | 2,800,800 | 199.13 |
| 2012-09-25 | 3,030 | 3,120 | 3,015 | 3,105 | 2,261,700 | 207 |
| 2012-09-24 | 3,050 | 3,130 | 3,050 | 3,070 | 1,991,400 | 204.67 |
| 2012-09-21 | 3,110 | 3,160 | 3,105 | 3,110 | 1,329,000 | 207.33 |
| 2012-09-20 | 3,180 | 3,185 | 3,110 | 3,135 | 2,793,800 | 209 |
| 2012-09-19 | 3,110 | 3,270 | 3,105 | 3,240 | 3,098,800 | 216 |
| 2012-09-18 | 3,070 | 3,140 | 3,050 | 3,085 | 1,472,200 | 205.67 |
| 2012-09-14 | 3,130 | 3,185 | 3,060 | 3,080 | 3,639,100 | 205.33 |
| 2012-09-13 | 2,964 | 3,115 | 2,924 | 3,075 | 3,557,800 | 205 |
| 2012-09-12 | 2,821 | 2,966 | 2,810 | 2,965 | 4,253,300 | 197.67 |
| 2012-09-11 | 2,794 | 2,830 | 2,752 | 2,781 | 2,854,700 | 185.40 |
| 2012-09-10 | 2,830 | 2,845 | 2,745 | 2,806 | 3,519,900 | 187.07 |
| 2012-09-07 | 2,925 | 2,937 | 2,847 | 2,871 | 3,542,500 | 191.40 |
| 2012-09-06 | 2,858 | 2,866 | 2,800 | 2,814 | 2,385,900 | 187.60 |
| 2012-09-05 | 2,956 | 2,956 | 2,855 | 2,857 | 3,472,600 | 190.47 |
| 2012-09-04 | 2,945 | 3,055 | 2,937 | 3,010 | 2,433,600 | 200.67 |
| 2012-09-03 | 2,968 | 2,980 | 2,901 | 2,917 | 2,249,000 | 194.47 |
| 2012-08-31 | 3,010 | 3,065 | 2,969 | 2,984 | 2,707,700 | 198.93 |
| 2012-08-30 | 3,105 | 3,110 | 3,020 | 3,060 | 2,073,600 | 204 |
| 2012-08-29 | 3,120 | 3,135 | 3,060 | 3,125 | 2,648,100 | 208.33 |
| 2012-08-28 | 3,255 | 3,260 | 3,085 | 3,165 | 2,585,100 | 211 |
| 2012-08-27 | 3,280 | 3,280 | 3,235 | 3,245 | 981,700 | 216.33 |
| 2012-08-24 | 3,255 | 3,285 | 3,190 | 3,235 | 2,112,900 | 215.67 |
| 2012-08-23 | 3,285 | 3,365 | 3,255 | 3,345 | 1,933,500 | 223 |
| 2012-08-22 | 3,420 | 3,440 | 3,310 | 3,330 | 2,431,500 | 222 |
| 2012-08-21 | 3,545 | 3,545 | 3,415 | 3,430 | 1,711,600 | 228.67 |
| 2012-08-20 | 3,610 | 3,615 | 3,515 | 3,550 | 1,031,800 | 236.67 |
| 2012-08-17 | 3,525 | 3,590 | 3,515 | 3,570 | 1,302,500 | 238 |
| 2012-08-16 | 3,420 | 3,520 | 3,410 | 3,505 | 2,006,100 | 233.67 |
| 2012-08-15 | 3,435 | 3,450 | 3,350 | 3,400 | 1,207,900 | 226.67 |
| 2012-08-14 | 3,435 | 3,480 | 3,415 | 3,440 | 1,436,900 | 229.33 |
| 2012-08-13 | 3,365 | 3,450 | 3,360 | 3,430 | 1,391,300 | 228.67 |
| 2012-08-10 | 3,360 | 3,430 | 3,325 | 3,365 | 1,472,200 | 224.33 |
| 2012-08-09 | 3,305 | 3,390 | 3,300 | 3,380 | 2,005,500 | 225.33 |
| 2012-08-08 | 3,325 | 3,385 | 3,305 | 3,325 | 2,655,300 | 221.67 |
| 2012-08-07 | 3,260 | 3,310 | 3,245 | 3,300 | 1,504,800 | 220 |
| 2012-08-06 | 3,300 | 3,330 | 3,270 | 3,310 | 2,170,200 | 220.67 |
| 2012-08-03 | 3,210 | 3,260 | 3,195 | 3,245 | 2,248,400 | 216.33 |
| 2012-08-02 | 3,125 | 3,310 | 3,120 | 3,280 | 4,222,900 | 218.67 |
| 2012-08-01 | 2,930 | 3,205 | 2,930 | 3,115 | 3,374,900 | 207.67 |
| 2012-07-31 | 2,850 | 3,040 | 2,770 | 3,000 | 2,442,800 | 200 |
| 2012-07-30 | 3,015 | 3,030 | 2,918 | 2,936 | 1,903,500 | 195.73 |
| 2012-07-27 | 3,000 | 3,015 | 2,875 | 2,920 | 2,612,000 | 194.67 |
| 2012-07-26 | 2,812 | 2,847 | 2,764 | 2,820 | 2,656,300 | 188 |
| 2012-07-25 | 2,777 | 2,778 | 2,719 | 2,738 | 2,225,000 | 182.53 |
| 2012-07-24 | 2,815 | 2,851 | 2,784 | 2,801 | 2,300,000 | 186.73 |
| 2012-07-23 | 2,879 | 2,906 | 2,818 | 2,841 | 2,368,200 | 189.40 |
| 2012-07-20 | 2,875 | 2,939 | 2,864 | 2,876 | 2,717,800 | 191.73 |
| 2012-07-19 | 2,949 | 2,954 | 2,894 | 2,898 | 3,068,800 | 193.20 |
| 2012-07-18 | 2,933 | 2,935 | 2,879 | 2,899 | 2,984,300 | 193.27 |
| 2012-07-17 | 3,040 | 3,045 | 2,891 | 2,901 | 4,895,000 | 193.40 |
| 2012-07-13 | 3,100 | 3,135 | 3,020 | 3,040 | 2,872,300 | 202.67 |
| 2012-07-12 | 3,200 | 3,215 | 3,100 | 3,120 | 2,049,300 | 208 |
| 2012-07-11 | 3,165 | 3,195 | 3,160 | 3,195 | 2,079,500 | 213 |
| 2012-07-10 | 3,210 | 3,255 | 3,185 | 3,195 | 2,132,400 | 213 |
| 2012-07-09 | 3,205 | 3,240 | 3,160 | 3,195 | 2,674,600 | 213 |
| 2012-07-06 | 3,125 | 3,210 | 3,120 | 3,205 | 3,773,600 | 213.67 |
| 2012-07-05 | 3,140 | 3,275 | 3,125 | 3,265 | 3,143,600 | 217.67 |
| 2012-07-04 | 3,240 | 3,240 | 3,140 | 3,155 | 2,630,200 | 210.33 |
| 2012-07-03 | 3,250 | 3,295 | 3,220 | 3,230 | 1,361,600 | 215.33 |
| 2012-07-02 | 3,305 | 3,310 | 3,225 | 3,250 | 2,680,400 | 216.67 |
| 2012-06-29 | 3,165 | 3,220 | 3,055 | 3,200 | 5,456,400 | 213.33 |
| 2012-06-28 | 3,310 | 3,320 | 3,195 | 3,235 | 2,468,500 | 215.67 |
| 2012-06-27 | 3,310 | 3,320 | 3,215 | 3,250 | 2,504,000 | 216.67 |
| 2012-06-26 | 3,315 | 3,325 | 3,235 | 3,290 | 3,876,800 | 219.33 |
| 2012-06-25 | 3,520 | 3,530 | 3,355 | 3,385 | 2,642,300 | 225.67 |
| 2012-06-22 | 3,495 | 3,545 | 3,450 | 3,530 | 1,990,500 | 235.33 |
| 2012-06-21 | 3,650 | 3,655 | 3,550 | 3,565 | 2,169,100 | 237.67 |
| 2012-06-20 | 3,680 | 3,685 | 3,565 | 3,645 | 2,024,200 | 243 |
| 2012-06-19 | 3,755 | 3,770 | 3,650 | 3,665 | 1,637,900 | 244.33 |
| 2012-06-18 | 3,785 | 3,825 | 3,760 | 3,775 | 1,483,800 | 251.67 |
| 2012-06-15 | 3,690 | 3,705 | 3,625 | 3,645 | 978,600 | 243 |
| 2012-06-14 | 3,600 | 3,690 | 3,600 | 3,660 | 1,226,900 | 244 |
| 2012-06-13 | 3,660 | 3,695 | 3,630 | 3,650 | 1,033,300 | 243.33 |
| 2012-06-12 | 3,550 | 3,680 | 3,530 | 3,645 | 1,586,000 | 243 |
| 2012-06-11 | 3,575 | 3,690 | 3,565 | 3,640 | 1,910,300 | 242.67 |
| 2012-06-08 | 3,530 | 3,540 | 3,450 | 3,475 | 3,240,500 | 231.67 |
| 2012-06-07 | 3,610 | 3,625 | 3,530 | 3,560 | 1,965,100 | 237.33 |
| 2012-06-06 | 3,360 | 3,500 | 3,325 | 3,500 | 2,664,800 | 233.33 |
| 2012-06-05 | 3,225 | 3,335 | 3,225 | 3,325 | 1,631,200 | 221.67 |
| 2012-06-04 | 3,155 | 3,220 | 3,115 | 3,185 | 1,919,700 | 212.33 |
| 2012-06-01 | 3,330 | 3,370 | 3,275 | 3,285 | 1,379,400 | 219 |
| 2012-05-31 | 3,360 | 3,395 | 3,270 | 3,395 | 1,853,500 | 226.33 |
| 2012-05-30 | 3,465 | 3,480 | 3,370 | 3,430 | 1,480,600 | 228.67 |
| 2012-05-29 | 3,405 | 3,500 | 3,370 | 3,485 | 1,320,500 | 232.33 |
| 2012-05-28 | 3,445 | 3,445 | 3,380 | 3,425 | 1,078,500 | 228.33 |
| 2012-05-25 | 3,490 | 3,490 | 3,415 | 3,430 | 1,774,700 | 228.67 |
| 2012-05-24 | 3,495 | 3,515 | 3,355 | 3,420 | 3,057,300 | 228 |
| 2012-05-23 | 3,630 | 3,630 | 3,470 | 3,490 | 3,647,900 | 232.67 |
| 2012-05-22 | 3,665 | 3,685 | 3,625 | 3,670 | 1,221,100 | 244.67 |
| 2012-05-21 | 3,640 | 3,670 | 3,570 | 3,610 | 1,229,600 | 240.67 |
| 2012-05-18 | 3,735 | 3,745 | 3,620 | 3,630 | 2,429,800 | 242 |
| 2012-05-17 | 3,735 | 3,875 | 3,720 | 3,870 | 2,151,800 | 258 |
| 2012-05-16 | 3,695 | 3,775 | 3,665 | 3,710 | 1,875,300 | 247.33 |
| 2012-05-15 | 3,700 | 3,725 | 3,650 | 3,725 | 1,667,300 | 248.33 |
| 2012-05-14 | 3,700 | 3,750 | 3,675 | 3,720 | 1,244,900 | 248 |
| 2012-05-11 | 3,740 | 3,780 | 3,675 | 3,690 | 1,621,800 | 246 |
| 2012-05-10 | 3,715 | 3,790 | 3,700 | 3,740 | 1,363,900 | 249.33 |
| 2012-05-09 | 3,770 | 3,790 | 3,705 | 3,720 | 1,397,900 | 248 |
| 2012-05-08 | 3,865 | 3,895 | 3,800 | 3,820 | 1,543,800 | 254.67 |
| 2012-05-07 | 3,805 | 3,855 | 3,740 | 3,755 | 2,556,500 | 250.33 |
| 2012-05-02 | 3,950 | 3,980 | 3,845 | 3,945 | 2,311,200 | 263 |
| 2012-05-01 | 4,150 | 4,150 | 3,920 | 3,940 | 3,092,500 | 262.67 |
| 2012-04-27 | 4,300 | 4,310 | 4,115 | 4,220 | 2,541,400 | 281.33 |
| 2012-04-26 | 4,340 | 4,380 | 4,310 | 4,330 | 915,900 | 288.67 |
| 2012-04-25 | 4,340 | 4,360 | 4,290 | 4,305 | 1,201,600 | 287 |
| 2012-04-24 | 4,250 | 4,300 | 4,220 | 4,270 | 1,059,700 | 284.67 |
| 2012-04-23 | 4,335 | 4,385 | 4,295 | 4,305 | 1,088,100 | 287 |
| 2012-04-20 | 4,270 | 4,295 | 4,205 | 4,285 | 1,091,600 | 285.67 |
| 2012-04-19 | 4,300 | 4,325 | 4,220 | 4,260 | 2,245,800 | 284 |
| 2012-04-18 | 4,325 | 4,345 | 4,295 | 4,305 | 1,728,100 | 287 |
| 2012-04-17 | 4,170 | 4,240 | 4,125 | 4,150 | 1,304,000 | 276.67 |
| 2012-04-16 | 4,235 | 4,260 | 4,150 | 4,165 | 1,371,000 | 277.67 |
| 2012-04-13 | 4,265 | 4,415 | 4,255 | 4,320 | 3,515,000 | 288 |
| 2012-04-12 | 4,315 | 4,340 | 4,220 | 4,250 | 1,629,700 | 283.33 |
| 2012-04-11 | 4,240 | 4,275 | 4,200 | 4,270 | 2,111,900 | 284.67 |
| 2012-04-10 | 4,405 | 4,460 | 4,320 | 4,340 | 1,172,400 | 289.33 |
| 2012-04-09 | 4,310 | 4,395 | 4,270 | 4,365 | 1,437,600 | 291 |
| 2012-04-06 | 4,500 | 4,500 | 4,410 | 4,440 | 1,615,800 | 296 |
| 2012-04-05 | 4,500 | 4,565 | 4,465 | 4,535 | 1,980,300 | 302.33 |
| 2012-04-04 | 4,740 | 4,755 | 4,590 | 4,590 | 1,545,600 | 306 |
| 2012-04-03 | 4,760 | 4,785 | 4,715 | 4,730 | 849,000 | 315.33 |
| 2012-04-02 | 4,745 | 4,840 | 4,740 | 4,800 | 1,579,700 | 320 |
| 2012-03-30 | 4,700 | 4,730 | 4,650 | 4,690 | 1,000,800 | 312.67 |
| 2012-03-29 | 4,750 | 4,760 | 4,680 | 4,720 | 1,130,800 | 314.67 |
| 2012-03-28 | 4,755 | 4,835 | 4,740 | 4,805 | 1,191,300 | 320.33 |
| 2012-03-27 | 4,760 | 4,775 | 4,720 | 4,760 | 1,342,800 | 317.33 |
| 2012-03-26 | 4,630 | 4,705 | 4,625 | 4,635 | 1,385,100 | 309 |
| 2012-03-23 | 4,575 | 4,590 | 4,520 | 4,585 | 1,088,000 | 305.67 |
| 2012-03-22 | 4,565 | 4,655 | 4,555 | 4,645 | 1,250,800 | 309.67 |
| 2012-03-21 | 4,630 | 4,675 | 4,570 | 4,595 | 1,318,500 | 306.33 |
| 2012-03-19 | 4,675 | 4,695 | 4,620 | 4,635 | 1,115,600 | 309 |
| 2012-03-16 | 4,530 | 4,635 | 4,525 | 4,620 | 1,385,900 | 308 |
| 2012-03-15 | 4,555 | 4,585 | 4,470 | 4,530 | 1,794,300 | 302 |
| 2012-03-14 | 4,405 | 4,550 | 4,400 | 4,505 | 2,638,900 | 300.33 |
| 2012-03-13 | 4,325 | 4,380 | 4,260 | 4,285 | 1,699,000 | 285.67 |
| 2012-03-12 | 4,375 | 4,385 | 4,280 | 4,285 | 1,141,300 | 285.67 |
| 2012-03-09 | 4,300 | 4,355 | 4,265 | 4,310 | 3,971,100 | 287.33 |
| 2012-03-08 | 4,125 | 4,225 | 4,125 | 4,215 | 1,550,300 | 281 |
| 2012-03-07 | 3,980 | 4,115 | 3,980 | 4,100 | 1,996,100 | 273.33 |
| 2012-03-06 | 4,180 | 4,225 | 4,090 | 4,095 | 1,960,400 | 273 |
| 2012-03-05 | 4,355 | 4,355 | 4,170 | 4,190 | 2,281,000 | 279.33 |
| 2012-03-02 | 4,345 | 4,385 | 4,280 | 4,350 | 1,778,200 | 290 |
| 2012-03-01 | 4,350 | 4,485 | 4,250 | 4,265 | 4,261,600 | 284.33 |
| 2012-02-29 | 4,250 | 4,320 | 4,225 | 4,240 | 1,859,700 | 282.67 |
| 2012-02-28 | 4,135 | 4,220 | 4,080 | 4,210 | 1,322,100 | 280.67 |
| 2012-02-27 | 4,280 | 4,325 | 4,180 | 4,180 | 1,631,000 | 278.67 |
| 2012-02-24 | 4,160 | 4,210 | 4,125 | 4,185 | 1,681,300 | 279 |
| 2012-02-23 | 4,120 | 4,160 | 4,075 | 4,145 | 1,450,600 | 276.33 |
| 2012-02-22 | 4,105 | 4,140 | 4,045 | 4,130 | 1,450,300 | 275.33 |
| 2012-02-21 | 4,020 | 4,165 | 4,015 | 4,105 | 1,487,300 | 273.67 |
| 2012-02-20 | 4,130 | 4,140 | 4,055 | 4,075 | 971,900 | 271.67 |
| 2012-02-17 | 4,150 | 4,195 | 4,055 | 4,060 | 2,426,300 | 270.67 |
| 2012-02-16 | 3,955 | 4,030 | 3,935 | 4,025 | 1,547,300 | 268.33 |
| 2012-02-15 | 3,845 | 4,055 | 3,840 | 3,990 | 2,623,200 | 266 |
| 2012-02-14 | 3,740 | 3,850 | 3,735 | 3,820 | 1,401,300 | 254.67 |
| 2012-02-13 | 3,705 | 3,755 | 3,685 | 3,745 | 701,700 | 249.67 |
| 2012-02-10 | 3,800 | 3,800 | 3,715 | 3,735 | 1,482,600 | 249 |
| 2012-02-09 | 3,790 | 3,820 | 3,750 | 3,800 | 1,194,100 | 253.33 |
| 2012-02-08 | 3,735 | 3,790 | 3,695 | 3,785 | 1,314,900 | 252.33 |
| 2012-02-07 | 3,710 | 3,725 | 3,660 | 3,680 | 1,415,100 | 245.33 |
| 2012-02-06 | 3,760 | 3,780 | 3,705 | 3,740 | 1,255,500 | 249.33 |
| 2012-02-03 | 3,645 | 3,750 | 3,645 | 3,720 | 1,581,800 | 248 |
| 2012-02-02 | 3,650 | 3,725 | 3,585 | 3,710 | 2,344,500 | 247.33 |
| 2012-02-01 | 3,505 | 3,630 | 3,490 | 3,585 | 2,531,200 | 239 |
| 2012-01-31 | 3,685 | 3,685 | 3,615 | 3,635 | 1,538,800 | 242.33 |
| 2012-01-30 | 3,590 | 3,690 | 3,580 | 3,685 | 1,323,100 | 245.67 |
| 2012-01-27 | 3,680 | 3,680 | 3,600 | 3,640 | 1,337,100 | 242.67 |
| 2012-01-26 | 3,720 | 3,735 | 3,635 | 3,670 | 1,233,900 | 244.67 |
| 2012-01-25 | 3,670 | 3,710 | 3,655 | 3,690 | 1,756,500 | 246 |
| 2012-01-24 | 3,610 | 3,640 | 3,580 | 3,595 | 995,000 | 239.67 |
| 2012-01-23 | 3,650 | 3,705 | 3,570 | 3,590 | 2,051,000 | 239.33 |
| 2012-01-20 | 3,600 | 3,695 | 3,590 | 3,645 | 2,444,000 | 243 |
| 2012-01-19 | 3,400 | 3,555 | 3,400 | 3,530 | 2,128,300 | 235.33 |
| 2012-01-18 | 3,265 | 3,400 | 3,255 | 3,375 | 1,679,400 | 225 |
| 2012-01-17 | 3,300 | 3,300 | 3,225 | 3,260 | 1,145,600 | 217.33 |
| 2012-01-16 | 3,275 | 3,285 | 3,230 | 3,265 | 923,200 | 217.67 |
| 2012-01-13 | 3,350 | 3,360 | 3,300 | 3,320 | 1,944,000 | 221.33 |
| 2012-01-12 | 3,285 | 3,330 | 3,275 | 3,305 | 1,405,200 | 220.33 |
| 2012-01-11 | 3,295 | 3,320 | 3,250 | 3,280 | 1,163,900 | 218.67 |
| 2012-01-10 | 3,245 | 3,300 | 3,205 | 3,280 | 1,273,900 | 218.67 |
| 2012-01-06 | 3,270 | 3,325 | 3,205 | 3,240 | 1,313,800 | 216 |
| 2012-01-05 | 3,370 | 3,370 | 3,235 | 3,265 | 2,396,700 | 217.67 |
| 2012-01-04 | 3,465 | 3,465 | 3,370 | 3,385 | 1,200,400 | 225.67 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
