7774 (株)ジャパン・ティッシュエンジニアリング 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 | 71,600 | 72,500 | 71,400 | 72,500 | 218 | 362.50 |
| 2012-12-27 | 72,100 | 72,600 | 71,700 | 72,300 | 374 | 361.50 |
| 2012-12-26 | 73,000 | 73,000 | 72,000 | 72,800 | 177 | 364 |
| 2012-12-25 | 71,400 | 72,500 | 71,400 | 72,500 | 248 | 362.50 |
| 2012-12-21 | 71,100 | 72,300 | 71,000 | 72,000 | 373 | 360 |
| 2012-12-20 | 72,000 | 73,800 | 70,700 | 71,200 | 1,227 | 356 |
| 2012-12-19 | 72,400 | 73,000 | 72,000 | 72,900 | 486 | 364.50 |
| 2012-12-18 | 73,900 | 73,900 | 72,000 | 72,400 | 463 | 362 |
| 2012-12-17 | 73,500 | 73,600 | 73,100 | 73,500 | 252 | 367.50 |
| 2012-12-14 | 73,100 | 73,600 | 72,700 | 73,400 | 276 | 367 |
| 2012-12-13 | 74,000 | 75,000 | 72,800 | 73,500 | 379 | 367.50 |
| 2012-12-12 | 75,000 | 75,000 | 73,400 | 74,000 | 303 | 370 |
| 2012-12-11 | 77,000 | 77,300 | 74,800 | 75,000 | 355 | 375 |
| 2012-12-10 | 79,000 | 79,000 | 76,300 | 77,900 | 612 | 389.50 |
| 2012-12-07 | 75,000 | 78,800 | 73,800 | 78,000 | 783 | 390 |
| 2012-12-06 | 74,100 | 74,600 | 73,600 | 74,300 | 218 | 371.50 |
| 2012-12-05 | 74,400 | 74,900 | 73,300 | 74,900 | 312 | 374.50 |
| 2012-12-04 | 74,500 | 74,700 | 73,500 | 74,400 | 221 | 372 |
| 2012-12-03 | 74,000 | 74,200 | 73,000 | 73,800 | 261 | 369 |
| 2012-11-30 | 74,600 | 74,700 | 73,800 | 74,400 | 171 | 372 |
| 2012-11-29 | 74,800 | 75,500 | 74,100 | 74,200 | 281 | 371 |
| 2012-11-28 | 74,700 | 75,500 | 74,200 | 74,700 | 191 | 373.50 |
| 2012-11-27 | 75,900 | 75,900 | 74,000 | 75,600 | 317 | 378 |
| 2012-11-26 | 75,700 | 76,600 | 74,500 | 75,900 | 314 | 379.50 |
| 2012-11-22 | 74,700 | 75,500 | 74,400 | 75,000 | 345 | 375 |
| 2012-11-21 | 77,100 | 77,100 | 74,800 | 75,500 | 433 | 377.50 |
| 2012-11-20 | 79,000 | 79,100 | 76,500 | 77,400 | 877 | 387 |
| 2012-11-19 | 76,100 | 78,100 | 75,600 | 76,600 | 689 | 383 |
| 2012-11-16 | 74,000 | 77,000 | 73,600 | 75,900 | 926 | 379.50 |
| 2012-11-15 | 71,500 | 72,900 | 71,100 | 72,900 | 281 | 364.50 |
| 2012-11-14 | 73,500 | 74,500 | 71,500 | 72,100 | 365 | 360.50 |
| 2012-11-13 | 71,500 | 77,700 | 71,500 | 74,000 | 1,453 | 370 |
| 2012-11-12 | 72,900 | 74,500 | 71,000 | 71,500 | 1,547 | 357.50 |
| 2012-11-09 | 75,400 | 75,400 | 72,100 | 73,000 | 833 | 365 |
| 2012-11-08 | 76,400 | 76,800 | 75,400 | 75,700 | 692 | 378.50 |
| 2012-11-07 | 77,500 | 78,300 | 76,600 | 76,600 | 841 | 383 |
| 2012-11-06 | 78,000 | 78,500 | 76,900 | 77,100 | 579 | 385.50 |
| 2012-11-05 | 78,200 | 78,900 | 77,200 | 77,400 | 626 | 387 |
| 2012-11-02 | 78,500 | 78,800 | 77,100 | 78,200 | 701 | 391 |
| 2012-11-01 | 79,900 | 80,000 | 76,500 | 78,300 | 1,168 | 391.50 |
| 2012-10-31 | 78,500 | 83,000 | 78,100 | 79,500 | 2,020 | 397.50 |
| 2012-10-30 | 82,100 | 82,800 | 78,500 | 80,000 | 1,560 | 400 |
| 2012-10-29 | 83,700 | 86,600 | 80,800 | 83,600 | 3,130 | 418 |
| 2012-10-26 | 79,500 | 81,000 | 78,000 | 78,600 | 699 | 393 |
| 2012-10-25 | 79,600 | 81,800 | 77,800 | 79,500 | 1,265 | 397.50 |
| 2012-10-24 | 78,600 | 82,500 | 78,500 | 80,400 | 1,880 | 402 |
| 2012-10-23 | 78,000 | 80,800 | 77,000 | 78,300 | 1,817 | 391.50 |
| 2012-10-22 | 76,300 | 77,900 | 75,500 | 77,500 | 1,492 | 387.50 |
| 2012-10-19 | 78,000 | 78,400 | 75,200 | 75,500 | 2,212 | 377.50 |
| 2012-10-18 | 79,300 | 81,900 | 77,000 | 79,300 | 3,000 | 396.50 |
| 2012-10-17 | 86,000 | 88,700 | 75,900 | 78,300 | 8,333 | 391.50 |
| 2012-10-16 | 90,000 | 102,800 | 87,200 | 90,000 | 21,387 | 450 |
| 2012-10-15 | 82,300 | 91,300 | 77,700 | 91,300 | 14,534 | 456.50 |
| 2012-10-12 | 84,600 | 85,000 | 75,000 | 76,300 | 5,109 | 381.50 |
| 2012-10-11 | 76,400 | 85,300 | 74,000 | 83,600 | 8,449 | 418 |
| 2012-10-10 | 73,200 | 84,200 | 71,400 | 76,000 | 8,246 | 380 |
| 2012-10-09 | 75,500 | 75,500 | 70,200 | 70,200 | 6,091 | 351 |
| 2012-10-05 | 65,300 | 66,100 | 65,000 | 65,500 | 84 | 327.50 |
| 2012-10-04 | 65,100 | 66,000 | 64,900 | 65,600 | 63 | 328 |
| 2012-10-03 | 65,000 | 65,500 | 64,800 | 65,000 | 95 | 325 |
| 2012-10-02 | 66,900 | 66,900 | 65,000 | 65,100 | 170 | 325.50 |
| 2012-10-01 | 67,000 | 67,000 | 65,100 | 66,800 | 176 | 334 |
| 2012-09-28 | 68,300 | 68,300 | 65,000 | 66,800 | 419 | 334 |
| 2012-09-27 | 68,100 | 68,400 | 67,400 | 68,300 | 72 | 341.50 |
| 2012-09-26 | 68,000 | 68,300 | 67,500 | 68,100 | 104 | 340.50 |
| 2012-09-25 | 70,400 | 70,400 | 68,000 | 69,000 | 231 | 345 |
| 2012-09-24 | 72,000 | 72,700 | 70,300 | 71,000 | 279 | 355 |
| 2012-09-21 | 69,000 | 71,700 | 68,300 | 70,600 | 172 | 353 |
| 2012-09-20 | 68,000 | 69,200 | 67,800 | 69,000 | 191 | 345 |
| 2012-09-19 | 68,000 | 68,100 | 67,300 | 68,000 | 129 | 340 |
| 2012-09-18 | 67,200 | 67,300 | 66,300 | 67,300 | 80 | 336.50 |
| 2012-09-14 | 67,100 | 68,000 | 66,700 | 67,200 | 147 | 336 |
| 2012-09-13 | 67,300 | 67,700 | 66,900 | 67,500 | 69 | 337.50 |
| 2012-09-12 | 67,000 | 67,500 | 66,800 | 67,300 | 70 | 336.50 |
| 2012-09-11 | 68,200 | 68,200 | 67,100 | 67,800 | 52 | 339 |
| 2012-09-10 | 67,800 | 68,100 | 67,200 | 67,800 | 68 | 339 |
| 2012-09-07 | 67,500 | 68,000 | 67,200 | 67,600 | 110 | 338 |
| 2012-09-06 | 66,500 | 67,000 | 66,100 | 67,000 | 86 | 335 |
| 2012-09-05 | 67,800 | 67,800 | 66,400 | 67,200 | 132 | 336 |
| 2012-09-04 | 67,900 | 68,500 | 67,100 | 67,800 | 92 | 339 |
| 2012-09-03 | 68,700 | 68,800 | 67,300 | 67,900 | 54 | 339.50 |
| 2012-08-31 | 68,200 | 69,000 | 67,500 | 68,200 | 154 | 341 |
| 2012-08-30 | 68,800 | 69,200 | 68,000 | 69,000 | 122 | 345 |
| 2012-08-29 | 68,000 | 68,900 | 67,900 | 68,700 | 41 | 343.50 |
| 2012-08-28 | 67,900 | 69,000 | 67,900 | 68,500 | 100 | 342.50 |
| 2012-08-27 | 68,000 | 68,200 | 67,300 | 68,200 | 114 | 341 |
| 2012-08-24 | 67,500 | 68,200 | 67,200 | 67,900 | 409 | 339.50 |
| 2012-08-23 | 69,300 | 69,400 | 68,200 | 69,100 | 179 | 345.50 |
| 2012-08-22 | 69,500 | 70,000 | 69,000 | 69,400 | 77 | 347 |
| 2012-08-21 | 70,600 | 70,600 | 69,500 | 70,000 | 99 | 350 |
| 2012-08-20 | 70,500 | 71,000 | 70,000 | 70,600 | 64 | 353 |
| 2012-08-17 | 69,400 | 70,400 | 69,400 | 69,800 | 115 | 349 |
| 2012-08-16 | 71,000 | 71,000 | 69,400 | 70,500 | 184 | 352.50 |
| 2012-08-15 | 71,400 | 71,400 | 70,000 | 71,400 | 71 | 357 |
| 2012-08-14 | 69,800 | 71,500 | 69,500 | 71,200 | 73 | 356 |
| 2012-08-13 | 69,200 | 71,800 | 68,200 | 70,500 | 326 | 352.50 |
| 2012-08-10 | 70,600 | 71,400 | 68,800 | 70,100 | 344 | 350.50 |
| 2012-08-09 | 70,500 | 71,000 | 70,100 | 70,600 | 224 | 353 |
| 2012-08-08 | 72,600 | 72,900 | 70,800 | 71,400 | 348 | 357 |
| 2012-08-07 | 72,000 | 73,000 | 71,800 | 72,600 | 246 | 363 |
| 2012-08-06 | 73,900 | 74,600 | 72,900 | 73,100 | 187 | 365.50 |
| 2012-08-03 | 74,900 | 75,000 | 73,400 | 74,300 | 297 | 371.50 |
| 2012-08-02 | 75,800 | 77,300 | 75,000 | 75,500 | 294 | 377.50 |
| 2012-08-01 | 75,200 | 77,200 | 75,200 | 76,900 | 390 | 384.50 |
| 2012-07-31 | 76,200 | 78,500 | 75,400 | 77,100 | 670 | 385.50 |
| 2012-07-30 | 80,000 | 85,500 | 75,300 | 76,300 | 3,932 | 381.50 |
| 2012-07-27 | 73,500 | 75,100 | 73,300 | 75,100 | 99 | 375.50 |
| 2012-07-26 | 73,700 | 74,600 | 71,900 | 73,500 | 162 | 367.50 |
| 2012-07-25 | 75,000 | 75,000 | 73,200 | 73,700 | 332 | 368.50 |
| 2012-07-24 | 75,300 | 76,300 | 75,100 | 76,100 | 191 | 380.50 |
| 2012-07-23 | 77,800 | 78,000 | 76,100 | 77,400 | 237 | 387 |
| 2012-07-20 | 76,500 | 79,900 | 76,500 | 79,000 | 419 | 395 |
| 2012-07-19 | 75,900 | 76,700 | 75,500 | 75,900 | 187 | 379.50 |
| 2012-07-18 | 75,500 | 77,100 | 75,000 | 75,900 | 180 | 379.50 |
| 2012-07-17 | 76,000 | 77,300 | 75,300 | 75,900 | 127 | 379.50 |
| 2012-07-13 | 77,000 | 77,300 | 76,400 | 77,300 | 169 | 386.50 |
| 2012-07-12 | 75,000 | 77,300 | 74,500 | 76,400 | 153 | 382 |
| 2012-07-11 | 77,500 | 77,500 | 74,000 | 75,000 | 372 | 375 |
| 2012-07-10 | 78,700 | 78,700 | 76,500 | 77,000 | 301 | 385 |
| 2012-07-09 | 77,900 | 79,000 | 77,700 | 78,500 | 220 | 392.50 |
| 2012-07-06 | 78,300 | 78,900 | 77,600 | 78,900 | 249 | 394.50 |
| 2012-07-05 | 80,100 | 80,500 | 78,200 | 78,300 | 420 | 391.50 |
| 2012-07-04 | 82,000 | 82,000 | 80,200 | 81,000 | 589 | 405 |
| 2012-07-03 | 79,000 | 83,000 | 79,000 | 82,600 | 1,286 | 413 |
| 2012-07-02 | 78,000 | 78,500 | 76,800 | 78,500 | 501 | 392.50 |
| 2012-06-29 | 77,100 | 79,200 | 76,400 | 77,600 | 377 | 388 |
| 2012-06-28 | 75,500 | 80,000 | 75,000 | 77,300 | 881 | 386.50 |
| 2012-06-27 | 75,600 | 77,200 | 71,600 | 75,000 | 1,165 | 375 |
| 2012-06-26 | 77,000 | 78,600 | 73,200 | 75,500 | 1,400 | 377.50 |
| 2012-06-25 | 85,100 | 85,100 | 75,600 | 77,300 | 6,093 | 386.50 |
| 2012-06-22 | 68,100 | 70,400 | 68,000 | 70,100 | 168 | 350.50 |
| 2012-06-21 | 68,300 | 68,600 | 67,900 | 68,500 | 92 | 342.50 |
| 2012-06-20 | 68,700 | 68,900 | 67,700 | 68,300 | 139 | 341.50 |
| 2012-06-19 | 69,200 | 69,200 | 67,400 | 68,500 | 122 | 342.50 |
| 2012-06-18 | 69,000 | 69,100 | 67,700 | 68,000 | 159 | 340 |
| 2012-06-15 | 70,000 | 71,000 | 66,000 | 67,800 | 652 | 339 |
| 2012-06-14 | 73,600 | 73,600 | 69,700 | 70,500 | 735 | 352.50 |
| 2012-06-13 | 75,800 | 78,600 | 71,700 | 72,400 | 2,569 | 362 |
| 2012-06-12 | 69,000 | 71,500 | 68,000 | 69,900 | 551 | 349.50 |
| 2012-06-11 | 64,500 | 68,000 | 64,400 | 68,000 | 118 | 340 |
| 2012-06-08 | 65,100 | 65,300 | 64,000 | 64,000 | 108 | 320 |
| 2012-06-07 | 69,000 | 69,000 | 64,800 | 66,400 | 233 | 332 |
| 2012-06-06 | 68,500 | 70,800 | 66,000 | 68,000 | 580 | 340 |
| 2012-06-05 | 61,000 | 63,500 | 61,000 | 63,500 | 51 | 317.50 |
| 2012-06-04 | 62,600 | 62,600 | 61,200 | 61,500 | 119 | 307.50 |
| 2012-06-01 | 64,000 | 64,500 | 62,500 | 63,000 | 94 | 315 |
| 2012-05-31 | 64,000 | 64,000 | 62,900 | 63,600 | 133 | 318 |
| 2012-05-30 | 64,000 | 65,000 | 63,800 | 64,700 | 21 | 323.50 |
| 2012-05-29 | 64,300 | 64,700 | 63,500 | 64,400 | 57 | 322 |
| 2012-05-28 | 64,900 | 64,900 | 63,700 | 64,300 | 37 | 321.50 |
| 2012-05-25 | 65,000 | 65,000 | 64,000 | 64,900 | 42 | 324.50 |
| 2012-05-24 | 64,600 | 64,800 | 63,700 | 64,800 | 34 | 324 |
| 2012-05-23 | 65,300 | 65,500 | 63,700 | 64,200 | 55 | 321 |
| 2012-05-22 | 64,900 | 65,200 | 64,100 | 65,200 | 19 | 326 |
| 2012-05-21 | 63,000 | 64,500 | 63,000 | 64,500 | 54 | 322.50 |
| 2012-05-18 | 66,300 | 66,300 | 63,600 | 64,900 | 83 | 324.50 |
| 2012-05-17 | 64,000 | 66,800 | 64,000 | 66,800 | 80 | 334 |
| 2012-05-16 | 66,400 | 66,400 | 64,000 | 65,000 | 125 | 325 |
| 2012-05-15 | 65,100 | 67,000 | 62,800 | 65,400 | 279 | 327 |
| 2012-05-14 | 66,000 | 67,200 | 65,500 | 65,700 | 124 | 328.50 |
| 2012-05-11 | 67,400 | 68,200 | 66,400 | 67,400 | 143 | 337 |
| 2012-05-10 | 67,400 | 68,900 | 67,000 | 68,200 | 145 | 341 |
| 2012-05-09 | 68,400 | 68,700 | 67,300 | 68,300 | 107 | 341.50 |
| 2012-05-08 | 69,000 | 69,000 | 67,800 | 68,500 | 150 | 342.50 |
| 2012-05-07 | 67,900 | 71,600 | 67,400 | 69,000 | 488 | 345 |
| 2012-05-02 | 69,300 | 69,800 | 67,700 | 68,300 | 348 | 341.50 |
| 2012-05-01 | 66,700 | 67,100 | 65,500 | 67,100 | 101 | 335.50 |
| 2012-04-27 | 65,500 | 66,900 | 65,500 | 66,300 | 60 | 331.50 |
| 2012-04-26 | 66,400 | 66,900 | 65,800 | 66,500 | 54 | 332.50 |
| 2012-04-25 | 65,800 | 66,300 | 65,400 | 66,200 | 63 | 331 |
| 2012-04-24 | 67,600 | 67,600 | 63,700 | 65,700 | 240 | 328.50 |
| 2012-04-23 | 68,500 | 68,500 | 67,400 | 67,900 | 47 | 339.50 |
| 2012-04-20 | 68,200 | 68,400 | 67,500 | 68,300 | 69 | 341.50 |
| 2012-04-19 | 68,300 | 68,600 | 68,000 | 68,400 | 147 | 342 |
| 2012-04-18 | 68,500 | 68,500 | 67,900 | 68,100 | 43 | 340.50 |
| 2012-04-17 | 68,700 | 68,700 | 67,600 | 67,900 | 46 | 339.50 |
| 2012-04-16 | 68,200 | 68,800 | 67,400 | 68,800 | 118 | 344 |
| 2012-04-13 | 67,500 | 68,000 | 67,400 | 67,600 | 70 | 338 |
| 2012-04-12 | 67,100 | 67,900 | 67,100 | 67,800 | 52 | 339 |
| 2012-04-11 | 67,400 | 67,500 | 67,100 | 67,400 | 65 | 337 |
| 2012-04-10 | 67,600 | 68,200 | 67,400 | 67,900 | 83 | 339.50 |
| 2012-04-09 | 67,900 | 68,800 | 67,700 | 67,800 | 78 | 339 |
| 2012-04-06 | 68,500 | 68,900 | 68,000 | 68,800 | 62 | 344 |
| 2012-04-05 | 68,100 | 69,000 | 67,100 | 69,000 | 100 | 345 |
| 2012-04-04 | 68,300 | 69,800 | 68,000 | 68,300 | 116 | 341.50 |
| 2012-04-03 | 68,700 | 69,000 | 67,300 | 68,800 | 130 | 344 |
| 2012-04-02 | 66,700 | 67,900 | 66,500 | 67,900 | 207 | 339.50 |
| 2012-03-30 | 68,200 | 68,300 | 67,300 | 67,800 | 95 | 339 |
| 2012-03-29 | 68,700 | 69,600 | 68,100 | 68,900 | 171 | 344.50 |
| 2012-03-28 | 67,600 | 71,000 | 66,800 | 68,600 | 409 | 343 |
| 2012-03-27 | 67,700 | 68,700 | 67,100 | 67,300 | 113 | 336.50 |
| 2012-03-26 | 70,000 | 72,100 | 67,000 | 68,300 | 737 | 341.50 |
| 2012-03-23 | 67,700 | 67,700 | 66,600 | 67,100 | 61 | 335.50 |
| 2012-03-22 | 67,800 | 68,000 | 66,700 | 68,000 | 58 | 340 |
| 2012-03-21 | 67,000 | 67,700 | 66,500 | 67,600 | 62 | 338 |
| 2012-03-19 | 66,100 | 66,900 | 65,800 | 66,900 | 71 | 334.50 |
| 2012-03-16 | 66,600 | 66,800 | 66,100 | 66,400 | 43 | 332 |
| 2012-03-15 | 67,200 | 67,200 | 66,000 | 66,100 | 44 | 330.50 |
| 2012-03-14 | 66,100 | 67,200 | 65,700 | 67,200 | 110 | 336 |
| 2012-03-13 | 67,000 | 67,000 | 65,000 | 65,600 | 107 | 328 |
| 2012-03-12 | 66,700 | 67,200 | 66,000 | 67,000 | 73 | 335 |
| 2012-03-09 | 67,800 | 67,800 | 66,800 | 67,400 | 101 | 337 |
| 2012-03-08 | 67,700 | 68,600 | 67,100 | 67,800 | 185 | 339 |
| 2012-03-07 | 68,000 | 68,700 | 66,000 | 66,400 | 288 | 332 |
| 2012-03-06 | 63,000 | 69,500 | 63,000 | 69,300 | 642 | 346.50 |
| 2012-03-05 | 64,700 | 64,700 | 63,000 | 63,700 | 115 | 318.50 |
| 2012-03-02 | 63,300 | 64,700 | 63,200 | 64,700 | 110 | 323.50 |
| 2012-03-01 | 64,900 | 64,900 | 63,400 | 64,100 | 155 | 320.50 |
| 2012-02-29 | 64,700 | 65,500 | 64,000 | 64,000 | 151 | 320 |
| 2012-02-28 | 65,500 | 65,500 | 64,600 | 65,200 | 66 | 326 |
| 2012-02-27 | 64,500 | 65,000 | 64,500 | 64,900 | 81 | 324.50 |
| 2012-02-24 | 65,100 | 66,100 | 64,800 | 65,500 | 81 | 327.50 |
| 2012-02-23 | 65,400 | 65,800 | 64,400 | 65,400 | 67 | 327 |
| 2012-02-22 | 65,700 | 66,200 | 64,500 | 66,000 | 128 | 330 |
| 2012-02-21 | 66,000 | 66,500 | 64,300 | 65,500 | 165 | 327.50 |
| 2012-02-20 | 63,900 | 64,500 | 63,600 | 64,000 | 66 | 320 |
| 2012-02-17 | 63,400 | 64,300 | 63,400 | 63,900 | 62 | 319.50 |
| 2012-02-16 | 64,800 | 64,800 | 63,500 | 63,600 | 58 | 318 |
| 2012-02-15 | 64,900 | 64,900 | 63,800 | 64,700 | 222 | 323.50 |
| 2012-02-14 | 65,400 | 66,800 | 65,400 | 66,400 | 107 | 332 |
| 2012-02-13 | 64,300 | 65,500 | 64,300 | 65,200 | 76 | 326 |
| 2012-02-10 | 63,600 | 66,000 | 63,300 | 64,800 | 179 | 324 |
| 2012-02-09 | 63,300 | 63,600 | 62,600 | 63,600 | 62 | 318 |
| 2012-02-08 | 62,000 | 65,000 | 61,800 | 63,200 | 217 | 316 |
| 2012-02-07 | 62,700 | 63,200 | 61,800 | 62,700 | 65 | 313.50 |
| 2012-02-06 | 62,700 | 62,900 | 61,800 | 62,700 | 142 | 313.50 |
| 2012-02-03 | 62,600 | 63,100 | 62,400 | 62,700 | 74 | 313.50 |
| 2012-02-02 | 63,300 | 63,500 | 62,500 | 62,800 | 26 | 314 |
| 2012-02-01 | 63,900 | 64,000 | 62,600 | 63,300 | 89 | 316.50 |
| 2012-01-31 | 63,300 | 63,800 | 62,400 | 63,300 | 60 | 316.50 |
| 2012-01-30 | 62,800 | 62,900 | 62,100 | 62,900 | 35 | 314.50 |
| 2012-01-27 | 63,500 | 63,600 | 62,500 | 62,800 | 56 | 314 |
| 2012-01-26 | 63,100 | 63,100 | 62,300 | 62,600 | 62 | 313 |
| 2012-01-25 | 62,900 | 64,300 | 62,300 | 63,300 | 126 | 316.50 |
| 2012-01-24 | 62,000 | 62,800 | 62,000 | 62,300 | 132 | 311.50 |
| 2012-01-23 | 61,700 | 62,600 | 61,600 | 62,500 | 127 | 312.50 |
| 2012-01-20 | 61,300 | 63,000 | 61,100 | 62,200 | 551 | 311 |
| 2012-01-19 | 63,500 | 65,100 | 63,500 | 64,700 | 93 | 323.50 |
| 2012-01-18 | 63,000 | 64,000 | 63,000 | 63,500 | 176 | 317.50 |
| 2012-01-17 | 63,000 | 64,800 | 62,800 | 64,400 | 199 | 322 |
| 2012-01-16 | 64,000 | 65,000 | 63,600 | 65,000 | 248 | 325 |
| 2012-01-13 | 64,000 | 66,900 | 64,000 | 65,500 | 260 | 327.50 |
| 2012-01-12 | 65,600 | 66,400 | 65,300 | 66,000 | 92 | 330 |
| 2012-01-11 | 65,300 | 66,100 | 64,900 | 65,700 | 155 | 328.50 |
| 2012-01-10 | 66,100 | 66,800 | 64,800 | 65,700 | 422 | 328.50 |
| 2012-01-06 | 69,000 | 69,000 | 66,800 | 68,100 | 88 | 340.50 |
| 2012-01-05 | 68,700 | 72,800 | 68,500 | 69,200 | 345 | 346 |
| 2012-01-04 | 67,000 | 68,700 | 66,100 | 67,700 | 102 | 338.50 |
分割・併合履歴 ： [2014-03-27]1株→200株