1766 東建コーポレーション(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 | 4,820 | 4,835 | 4,720 | 4,825 | 30,370 | 4,825 |
| 2012-12-27 | 4,800 | 4,845 | 4,760 | 4,790 | 31,480 | 4,790 |
| 2012-12-26 | 4,720 | 4,800 | 4,710 | 4,770 | 28,040 | 4,770 |
| 2012-12-25 | 4,830 | 4,855 | 4,750 | 4,760 | 35,550 | 4,760 |
| 2012-12-21 | 4,845 | 4,960 | 4,730 | 4,770 | 57,150 | 4,770 |
| 2012-12-20 | 4,645 | 4,880 | 4,630 | 4,850 | 92,860 | 4,850 |
| 2012-12-19 | 4,620 | 4,640 | 4,505 | 4,620 | 40,660 | 4,620 |
| 2012-12-18 | 4,450 | 4,560 | 4,435 | 4,525 | 68,540 | 4,525 |
| 2012-12-17 | 4,340 | 4,440 | 4,335 | 4,420 | 42,850 | 4,420 |
| 2012-12-14 | 4,325 | 4,400 | 4,280 | 4,335 | 56,940 | 4,335 |
| 2012-12-13 | 4,365 | 4,390 | 4,335 | 4,355 | 38,330 | 4,355 |
| 2012-12-12 | 4,160 | 4,445 | 4,160 | 4,355 | 116,570 | 4,355 |
| 2012-12-11 | 4,120 | 4,220 | 4,120 | 4,200 | 38,110 | 4,200 |
| 2012-12-10 | 4,045 | 4,200 | 4,045 | 4,185 | 72,540 | 4,185 |
| 2012-12-07 | 4,100 | 4,265 | 3,975 | 3,990 | 104,930 | 3,990 |
| 2012-12-06 | 3,950 | 4,075 | 3,920 | 4,055 | 64,560 | 4,055 |
| 2012-12-05 | 3,850 | 3,920 | 3,790 | 3,885 | 42,270 | 3,885 |
| 2012-12-04 | 3,730 | 3,830 | 3,725 | 3,810 | 27,520 | 3,810 |
| 2012-12-03 | 3,755 | 3,820 | 3,665 | 3,770 | 45,560 | 3,770 |
| 2012-11-30 | 3,630 | 3,800 | 3,550 | 3,755 | 103,820 | 3,755 |
| 2012-11-29 | 3,500 | 3,535 | 3,500 | 3,520 | 10,800 | 3,520 |
| 2012-11-28 | 3,520 | 3,535 | 3,495 | 3,515 | 10,900 | 3,515 |
| 2012-11-27 | 3,535 | 3,540 | 3,465 | 3,525 | 22,010 | 3,525 |
| 2012-11-26 | 3,585 | 3,600 | 3,490 | 3,500 | 21,230 | 3,500 |
| 2012-11-22 | 3,590 | 3,590 | 3,560 | 3,580 | 15,110 | 3,580 |
| 2012-11-21 | 3,550 | 3,570 | 3,530 | 3,560 | 19,120 | 3,560 |
| 2012-11-20 | 3,525 | 3,560 | 3,515 | 3,550 | 17,400 | 3,550 |
| 2012-11-19 | 3,460 | 3,525 | 3,455 | 3,510 | 21,630 | 3,510 |
| 2012-11-16 | 3,455 | 3,460 | 3,415 | 3,440 | 10,990 | 3,440 |
| 2012-11-15 | 3,425 | 3,465 | 3,400 | 3,445 | 12,200 | 3,445 |
| 2012-11-14 | 3,400 | 3,410 | 3,380 | 3,395 | 6,360 | 3,395 |
| 2012-11-13 | 3,415 | 3,420 | 3,380 | 3,410 | 15,240 | 3,410 |
| 2012-11-12 | 3,405 | 3,425 | 3,395 | 3,400 | 10,590 | 3,400 |
| 2012-11-09 | 3,395 | 3,445 | 3,380 | 3,430 | 15,690 | 3,430 |
| 2012-11-08 | 3,475 | 3,500 | 3,405 | 3,415 | 36,900 | 3,415 |
| 2012-11-07 | 3,490 | 3,545 | 3,480 | 3,525 | 22,640 | 3,525 |
| 2012-11-06 | 3,500 | 3,520 | 3,495 | 3,505 | 7,460 | 3,505 |
| 2012-11-05 | 3,515 | 3,525 | 3,490 | 3,515 | 12,180 | 3,515 |
| 2012-11-02 | 3,525 | 3,570 | 3,515 | 3,550 | 24,600 | 3,550 |
| 2012-11-01 | 3,500 | 3,520 | 3,485 | 3,495 | 13,540 | 3,495 |
| 2012-10-31 | 3,490 | 3,545 | 3,465 | 3,505 | 32,900 | 3,505 |
| 2012-10-30 | 3,510 | 3,580 | 3,450 | 3,460 | 56,380 | 3,460 |
| 2012-10-29 | 3,415 | 3,535 | 3,390 | 3,510 | 74,860 | 3,510 |
| 2012-10-26 | 3,345 | 3,420 | 3,345 | 3,355 | 84,140 | 3,355 |
| 2012-10-25 | 3,415 | 3,435 | 3,375 | 3,425 | 41,490 | 3,425 |
| 2012-10-24 | 3,480 | 3,495 | 3,430 | 3,430 | 23,520 | 3,430 |
| 2012-10-23 | 3,525 | 3,530 | 3,475 | 3,500 | 21,110 | 3,500 |
| 2012-10-22 | 3,540 | 3,565 | 3,500 | 3,525 | 27,280 | 3,525 |
| 2012-10-19 | 3,600 | 3,600 | 3,550 | 3,600 | 21,240 | 3,600 |
| 2012-10-18 | 3,560 | 3,600 | 3,550 | 3,580 | 37,440 | 3,580 |
| 2012-10-17 | 3,465 | 3,550 | 3,455 | 3,530 | 37,860 | 3,530 |
| 2012-10-16 | 3,460 | 3,480 | 3,440 | 3,440 | 31,030 | 3,440 |
| 2012-10-15 | 3,450 | 3,500 | 3,450 | 3,475 | 13,610 | 3,475 |
| 2012-10-12 | 3,500 | 3,500 | 3,460 | 3,485 | 13,840 | 3,485 |
| 2012-10-11 | 3,480 | 3,520 | 3,465 | 3,500 | 35,060 | 3,500 |
| 2012-10-10 | 3,445 | 3,500 | 3,385 | 3,495 | 39,640 | 3,495 |
| 2012-10-09 | 3,390 | 3,480 | 3,385 | 3,460 | 69,220 | 3,460 |
| 2012-10-05 | 3,330 | 3,350 | 3,290 | 3,340 | 14,550 | 3,340 |
| 2012-10-04 | 3,250 | 3,325 | 3,235 | 3,310 | 18,520 | 3,310 |
| 2012-10-03 | 3,260 | 3,270 | 3,240 | 3,245 | 13,900 | 3,245 |
| 2012-10-02 | 3,290 | 3,295 | 3,245 | 3,260 | 18,550 | 3,260 |
| 2012-10-01 | 3,300 | 3,330 | 3,225 | 3,320 | 30,320 | 3,320 |
| 2012-09-28 | 3,320 | 3,355 | 3,280 | 3,310 | 22,170 | 3,310 |
| 2012-09-27 | 3,270 | 3,335 | 3,265 | 3,300 | 23,760 | 3,300 |
| 2012-09-26 | 3,400 | 3,420 | 3,265 | 3,280 | 39,070 | 3,280 |
| 2012-09-25 | 3,385 | 3,430 | 3,365 | 3,430 | 26,310 | 3,430 |
| 2012-09-24 | 3,325 | 3,395 | 3,325 | 3,380 | 17,990 | 3,380 |
| 2012-09-21 | 3,305 | 3,350 | 3,290 | 3,300 | 11,450 | 3,300 |
| 2012-09-20 | 3,360 | 3,375 | 3,290 | 3,290 | 17,850 | 3,290 |
| 2012-09-19 | 3,440 | 3,445 | 3,310 | 3,355 | 22,120 | 3,355 |
| 2012-09-18 | 3,290 | 3,420 | 3,290 | 3,400 | 40,450 | 3,400 |
| 2012-09-14 | 3,200 | 3,265 | 3,190 | 3,240 | 23,560 | 3,240 |
| 2012-09-13 | 3,195 | 3,195 | 3,160 | 3,170 | 11,050 | 3,170 |
| 2012-09-12 | 3,150 | 3,225 | 3,150 | 3,190 | 19,160 | 3,190 |
| 2012-09-11 | 3,180 | 3,205 | 3,120 | 3,155 | 25,130 | 3,155 |
| 2012-09-10 | 3,185 | 3,195 | 3,160 | 3,185 | 13,230 | 3,185 |
| 2012-09-07 | 3,210 | 3,230 | 3,160 | 3,190 | 26,470 | 3,190 |
| 2012-09-06 | 3,245 | 3,250 | 3,215 | 3,235 | 7,640 | 3,235 |
| 2012-09-05 | 3,220 | 3,245 | 3,215 | 3,240 | 12,620 | 3,240 |
| 2012-09-04 | 3,240 | 3,250 | 3,215 | 3,230 | 12,070 | 3,230 |
| 2012-09-03 | 3,300 | 3,300 | 3,240 | 3,240 | 18,150 | 3,240 |
| 2012-08-31 | 3,340 | 3,350 | 3,290 | 3,290 | 15,170 | 3,290 |
| 2012-08-30 | 3,395 | 3,395 | 3,345 | 3,350 | 12,010 | 3,350 |
| 2012-08-29 | 3,370 | 3,385 | 3,365 | 3,380 | 6,610 | 3,380 |
| 2012-08-28 | 3,430 | 3,430 | 3,350 | 3,360 | 13,470 | 3,360 |
| 2012-08-27 | 3,445 | 3,450 | 3,395 | 3,410 | 17,320 | 3,410 |
| 2012-08-24 | 3,420 | 3,445 | 3,400 | 3,410 | 20,590 | 3,410 |
| 2012-08-23 | 3,385 | 3,430 | 3,370 | 3,420 | 14,780 | 3,420 |
| 2012-08-22 | 3,355 | 3,400 | 3,355 | 3,385 | 11,750 | 3,385 |
| 2012-08-21 | 3,355 | 3,435 | 3,340 | 3,420 | 15,330 | 3,420 |
| 2012-08-20 | 3,430 | 3,435 | 3,340 | 3,345 | 14,630 | 3,345 |
| 2012-08-17 | 3,380 | 3,420 | 3,370 | 3,420 | 12,960 | 3,420 |
| 2012-08-16 | 3,385 | 3,395 | 3,350 | 3,380 | 10,710 | 3,380 |
| 2012-08-15 | 3,400 | 3,410 | 3,350 | 3,370 | 17,970 | 3,370 |
| 2012-08-14 | 3,365 | 3,400 | 3,360 | 3,390 | 20,450 | 3,390 |
| 2012-08-13 | 3,370 | 3,370 | 3,310 | 3,355 | 10,790 | 3,355 |
| 2012-08-10 | 3,370 | 3,400 | 3,345 | 3,370 | 12,090 | 3,370 |
| 2012-08-09 | 3,375 | 3,395 | 3,350 | 3,395 | 14,940 | 3,395 |
| 2012-08-08 | 3,435 | 3,455 | 3,360 | 3,380 | 19,820 | 3,380 |
| 2012-08-07 | 3,350 | 3,420 | 3,320 | 3,405 | 24,670 | 3,405 |
| 2012-08-06 | 3,310 | 3,360 | 3,300 | 3,350 | 21,900 | 3,350 |
| 2012-08-03 | 3,300 | 3,320 | 3,250 | 3,275 | 36,630 | 3,275 |
| 2012-08-02 | 3,335 | 3,390 | 3,325 | 3,345 | 28,910 | 3,345 |
| 2012-08-01 | 3,385 | 3,390 | 3,350 | 3,360 | 18,310 | 3,360 |
| 2012-07-31 | 3,435 | 3,450 | 3,405 | 3,420 | 21,700 | 3,420 |
| 2012-07-30 | 3,415 | 3,440 | 3,375 | 3,440 | 19,270 | 3,440 |
| 2012-07-27 | 3,445 | 3,460 | 3,380 | 3,395 | 19,950 | 3,395 |
| 2012-07-26 | 3,350 | 3,415 | 3,350 | 3,410 | 23,360 | 3,410 |
| 2012-07-25 | 3,415 | 3,415 | 3,340 | 3,355 | 28,360 | 3,355 |
| 2012-07-24 | 3,390 | 3,435 | 3,350 | 3,415 | 28,540 | 3,415 |
| 2012-07-23 | 3,460 | 3,475 | 3,400 | 3,400 | 30,640 | 3,400 |
| 2012-07-20 | 3,530 | 3,545 | 3,460 | 3,490 | 36,900 | 3,490 |
| 2012-07-19 | 3,510 | 3,570 | 3,510 | 3,540 | 33,220 | 3,540 |
| 2012-07-18 | 3,490 | 3,530 | 3,475 | 3,495 | 37,860 | 3,495 |
| 2012-07-17 | 3,450 | 3,515 | 3,450 | 3,465 | 27,810 | 3,465 |
| 2012-07-13 | 3,490 | 3,520 | 3,475 | 3,500 | 37,680 | 3,500 |
| 2012-07-12 | 3,495 | 3,545 | 3,480 | 3,485 | 55,260 | 3,485 |
| 2012-07-11 | 3,465 | 3,500 | 3,450 | 3,480 | 43,950 | 3,480 |
| 2012-07-10 | 3,485 | 3,500 | 3,445 | 3,455 | 54,700 | 3,455 |
| 2012-07-09 | 3,460 | 3,500 | 3,435 | 3,485 | 47,880 | 3,485 |
| 2012-07-06 | 3,400 | 3,500 | 3,390 | 3,490 | 56,910 | 3,490 |
| 2012-07-05 | 3,355 | 3,475 | 3,340 | 3,435 | 47,220 | 3,435 |
| 2012-07-04 | 3,350 | 3,420 | 3,345 | 3,375 | 45,370 | 3,375 |
| 2012-07-03 | 3,200 | 3,425 | 3,195 | 3,375 | 98,000 | 3,375 |
| 2012-07-02 | 3,210 | 3,215 | 3,170 | 3,185 | 24,810 | 3,185 |
| 2012-06-29 | 3,135 | 3,220 | 3,120 | 3,200 | 45,140 | 3,200 |
| 2012-06-28 | 3,150 | 3,180 | 3,125 | 3,170 | 53,160 | 3,170 |
| 2012-06-27 | 3,075 | 3,165 | 3,045 | 3,165 | 92,150 | 3,165 |
| 2012-06-26 | 3,025 | 3,065 | 3,025 | 3,045 | 24,800 | 3,045 |
| 2012-06-25 | 3,060 | 3,085 | 3,050 | 3,065 | 22,850 | 3,065 |
| 2012-06-22 | 3,000 | 3,065 | 2,991 | 3,060 | 26,590 | 3,060 |
| 2012-06-21 | 3,050 | 3,060 | 3,035 | 3,050 | 29,780 | 3,050 |
| 2012-06-20 | 3,020 | 3,040 | 3,000 | 3,035 | 32,600 | 3,035 |
| 2012-06-19 | 2,970 | 3,010 | 2,953 | 2,990 | 30,690 | 2,990 |
| 2012-06-18 | 2,985 | 3,030 | 2,985 | 3,010 | 37,050 | 3,010 |
| 2012-06-15 | 2,960 | 3,000 | 2,950 | 2,980 | 51,510 | 2,980 |
| 2012-06-14 | 2,881 | 3,015 | 2,877 | 3,015 | 121,290 | 3,015 |
| 2012-06-13 | 2,800 | 2,903 | 2,785 | 2,878 | 129,780 | 2,878 |
| 2012-06-12 | 2,557 | 2,603 | 2,557 | 2,600 | 20,790 | 2,600 |
| 2012-06-11 | 2,562 | 2,580 | 2,545 | 2,552 | 11,860 | 2,552 |
| 2012-06-08 | 2,595 | 2,595 | 2,526 | 2,540 | 32,360 | 2,540 |
| 2012-06-07 | 2,535 | 2,594 | 2,535 | 2,594 | 15,800 | 2,594 |
| 2012-06-06 | 2,526 | 2,550 | 2,503 | 2,526 | 16,420 | 2,526 |
| 2012-06-05 | 2,490 | 2,523 | 2,486 | 2,520 | 18,960 | 2,520 |
| 2012-06-04 | 2,500 | 2,520 | 2,461 | 2,482 | 24,120 | 2,482 |
| 2012-06-01 | 2,573 | 2,573 | 2,515 | 2,525 | 17,230 | 2,525 |
| 2012-05-31 | 2,535 | 2,588 | 2,531 | 2,577 | 16,200 | 2,577 |
| 2012-05-30 | 2,543 | 2,593 | 2,530 | 2,577 | 23,030 | 2,577 |
| 2012-05-29 | 2,537 | 2,593 | 2,502 | 2,593 | 24,330 | 2,593 |
| 2012-05-28 | 2,600 | 2,601 | 2,544 | 2,553 | 28,370 | 2,553 |
| 2012-05-25 | 2,565 | 2,607 | 2,554 | 2,591 | 35,550 | 2,591 |
| 2012-05-24 | 2,596 | 2,624 | 2,552 | 2,565 | 34,680 | 2,565 |
| 2012-05-23 | 2,666 | 2,666 | 2,582 | 2,595 | 41,420 | 2,595 |
| 2012-05-22 | 2,680 | 2,686 | 2,641 | 2,666 | 22,300 | 2,666 |
| 2012-05-21 | 2,650 | 2,690 | 2,642 | 2,659 | 23,570 | 2,659 |
| 2012-05-18 | 2,700 | 2,705 | 2,615 | 2,639 | 53,520 | 2,639 |
| 2012-05-17 | 2,697 | 2,750 | 2,671 | 2,736 | 28,710 | 2,736 |
| 2012-05-16 | 2,715 | 2,734 | 2,654 | 2,677 | 29,270 | 2,677 |
| 2012-05-15 | 2,730 | 2,750 | 2,662 | 2,694 | 44,680 | 2,694 |
| 2012-05-14 | 2,761 | 2,798 | 2,735 | 2,735 | 34,990 | 2,735 |
| 2012-05-11 | 2,815 | 2,850 | 2,752 | 2,755 | 44,220 | 2,755 |
| 2012-05-10 | 2,849 | 2,862 | 2,809 | 2,809 | 39,400 | 2,809 |
| 2012-05-09 | 2,888 | 2,888 | 2,841 | 2,863 | 40,460 | 2,863 |
| 2012-05-08 | 2,888 | 2,920 | 2,880 | 2,903 | 45,750 | 2,903 |
| 2012-05-07 | 2,860 | 2,897 | 2,836 | 2,862 | 47,750 | 2,862 |
| 2012-05-02 | 2,864 | 2,931 | 2,853 | 2,914 | 54,570 | 2,914 |
| 2012-05-01 | 2,906 | 2,906 | 2,830 | 2,834 | 47,370 | 2,834 |
| 2012-04-27 | 2,933 | 2,968 | 2,877 | 2,906 | 52,720 | 2,906 |
| 2012-04-26 | 2,907 | 2,943 | 2,905 | 2,935 | 62,500 | 2,935 |
| 2012-04-25 | 2,970 | 2,990 | 2,917 | 2,933 | 201,370 | 2,933 |
| 2012-04-24 | 3,100 | 3,100 | 3,050 | 3,050 | 192,250 | 3,050 |
| 2012-04-23 | 3,100 | 3,110 | 3,080 | 3,095 | 105,040 | 3,095 |
| 2012-04-20 | 3,090 | 3,105 | 3,080 | 3,105 | 56,230 | 3,105 |
| 2012-04-19 | 3,085 | 3,095 | 3,080 | 3,080 | 33,170 | 3,080 |
| 2012-04-18 | 3,105 | 3,110 | 3,085 | 3,095 | 46,960 | 3,095 |
| 2012-04-17 | 3,080 | 3,100 | 3,065 | 3,090 | 28,360 | 3,090 |
| 2012-04-16 | 3,095 | 3,100 | 3,075 | 3,080 | 36,890 | 3,080 |
| 2012-04-13 | 3,075 | 3,100 | 3,075 | 3,095 | 40,340 | 3,095 |
| 2012-04-12 | 3,065 | 3,080 | 3,050 | 3,065 | 25,130 | 3,065 |
| 2012-04-11 | 3,040 | 3,050 | 3,010 | 3,040 | 39,120 | 3,040 |
| 2012-04-10 | 3,050 | 3,070 | 3,045 | 3,050 | 47,390 | 3,050 |
| 2012-04-09 | 3,080 | 3,080 | 3,005 | 3,045 | 72,910 | 3,045 |
| 2012-04-06 | 3,165 | 3,170 | 3,090 | 3,110 | 74,290 | 3,110 |
| 2012-04-05 | 3,175 | 3,185 | 3,165 | 3,175 | 36,250 | 3,175 |
| 2012-04-04 | 3,200 | 3,230 | 3,175 | 3,190 | 51,470 | 3,190 |
| 2012-04-03 | 3,215 | 3,215 | 3,185 | 3,200 | 52,790 | 3,200 |
| 2012-04-02 | 3,220 | 3,240 | 3,205 | 3,215 | 50,470 | 3,215 |
| 2012-03-30 | 3,155 | 3,200 | 3,155 | 3,190 | 51,930 | 3,190 |
| 2012-03-29 | 3,100 | 3,150 | 3,090 | 3,145 | 64,860 | 3,145 |
| 2012-03-28 | 2,989 | 3,100 | 2,989 | 3,100 | 83,400 | 3,100 |
| 2012-03-27 | 2,928 | 2,977 | 2,922 | 2,977 | 44,780 | 2,977 |
| 2012-03-26 | 2,868 | 2,911 | 2,859 | 2,885 | 34,640 | 2,885 |
| 2012-03-23 | 2,883 | 2,899 | 2,862 | 2,870 | 37,430 | 2,870 |
| 2012-03-22 | 2,930 | 2,957 | 2,894 | 2,903 | 43,730 | 2,903 |
| 2012-03-21 | 2,995 | 2,998 | 2,934 | 2,947 | 50,100 | 2,947 |
| 2012-03-19 | 2,998 | 3,015 | 2,950 | 2,997 | 30,030 | 2,997 |
| 2012-03-16 | 3,000 | 3,005 | 2,980 | 2,986 | 23,970 | 2,986 |
| 2012-03-15 | 2,996 | 3,020 | 2,985 | 3,000 | 30,300 | 3,000 |
| 2012-03-14 | 3,040 | 3,060 | 2,973 | 2,973 | 51,790 | 2,973 |
| 2012-03-13 | 3,020 | 3,070 | 3,010 | 3,025 | 23,930 | 3,025 |
| 2012-03-12 | 3,045 | 3,060 | 3,015 | 3,015 | 20,930 | 3,015 |
| 2012-03-09 | 2,974 | 3,045 | 2,973 | 3,040 | 42,560 | 3,040 |
| 2012-03-08 | 3,050 | 3,050 | 2,966 | 2,972 | 40,970 | 2,972 |
| 2012-03-07 | 2,993 | 3,030 | 2,971 | 3,020 | 45,370 | 3,020 |
| 2012-03-06 | 3,050 | 3,095 | 3,050 | 3,060 | 17,300 | 3,060 |
| 2012-03-05 | 3,070 | 3,110 | 3,030 | 3,035 | 25,480 | 3,035 |
| 2012-03-02 | 3,025 | 3,070 | 3,020 | 3,065 | 37,510 | 3,065 |
| 2012-03-01 | 3,005 | 3,045 | 2,985 | 3,025 | 29,020 | 3,025 |
| 2012-02-29 | 2,989 | 3,045 | 2,983 | 3,010 | 30,580 | 3,010 |
| 2012-02-28 | 2,940 | 2,972 | 2,911 | 2,966 | 16,410 | 2,966 |
| 2012-02-27 | 2,950 | 2,964 | 2,931 | 2,940 | 21,510 | 2,940 |
| 2012-02-24 | 2,945 | 2,950 | 2,910 | 2,934 | 16,980 | 2,934 |
| 2012-02-23 | 2,860 | 2,945 | 2,860 | 2,933 | 47,850 | 2,933 |
| 2012-02-22 | 2,830 | 2,896 | 2,829 | 2,896 | 25,440 | 2,896 |
| 2012-02-21 | 2,818 | 2,842 | 2,803 | 2,820 | 24,620 | 2,820 |
| 2012-02-20 | 2,840 | 2,847 | 2,817 | 2,817 | 22,530 | 2,817 |
| 2012-02-17 | 2,872 | 2,891 | 2,815 | 2,817 | 28,240 | 2,817 |
| 2012-02-16 | 2,875 | 2,877 | 2,826 | 2,841 | 14,530 | 2,841 |
| 2012-02-15 | 2,858 | 2,889 | 2,858 | 2,869 | 22,160 | 2,869 |
| 2012-02-14 | 2,840 | 2,858 | 2,822 | 2,858 | 14,220 | 2,858 |
| 2012-02-13 | 2,830 | 2,846 | 2,814 | 2,842 | 7,300 | 2,842 |
| 2012-02-10 | 2,885 | 2,885 | 2,832 | 2,834 | 28,460 | 2,834 |
| 2012-02-09 | 2,879 | 2,885 | 2,848 | 2,878 | 18,060 | 2,878 |
| 2012-02-08 | 2,810 | 2,859 | 2,810 | 2,859 | 16,960 | 2,859 |
| 2012-02-07 | 2,825 | 2,832 | 2,803 | 2,810 | 10,610 | 2,810 |
| 2012-02-06 | 2,848 | 2,850 | 2,822 | 2,826 | 14,360 | 2,826 |
| 2012-02-03 | 2,809 | 2,836 | 2,793 | 2,832 | 17,820 | 2,832 |
| 2012-02-02 | 2,811 | 2,835 | 2,788 | 2,793 | 14,150 | 2,793 |
| 2012-02-01 | 2,788 | 2,828 | 2,783 | 2,788 | 20,660 | 2,788 |
| 2012-01-31 | 2,778 | 2,787 | 2,742 | 2,772 | 19,650 | 2,772 |
| 2012-01-30 | 2,761 | 2,794 | 2,736 | 2,750 | 16,590 | 2,750 |
| 2012-01-27 | 2,739 | 2,759 | 2,720 | 2,739 | 12,780 | 2,739 |
| 2012-01-26 | 2,736 | 2,749 | 2,719 | 2,739 | 24,330 | 2,739 |
| 2012-01-25 | 2,696 | 2,740 | 2,696 | 2,722 | 24,050 | 2,722 |
| 2012-01-24 | 2,720 | 2,722 | 2,668 | 2,668 | 9,890 | 2,668 |
| 2012-01-23 | 2,695 | 2,710 | 2,667 | 2,703 | 22,060 | 2,703 |
| 2012-01-20 | 2,640 | 2,659 | 2,633 | 2,650 | 21,870 | 2,650 |
| 2012-01-19 | 2,625 | 2,642 | 2,609 | 2,610 | 12,990 | 2,610 |
| 2012-01-18 | 2,638 | 2,645 | 2,611 | 2,613 | 16,200 | 2,613 |
| 2012-01-17 | 2,615 | 2,661 | 2,608 | 2,661 | 29,880 | 2,661 |
| 2012-01-16 | 2,594 | 2,619 | 2,555 | 2,615 | 23,180 | 2,615 |
| 2012-01-13 | 2,601 | 2,605 | 2,574 | 2,581 | 20,900 | 2,581 |
| 2012-01-12 | 2,587 | 2,603 | 2,574 | 2,602 | 30,550 | 2,602 |
| 2012-01-11 | 2,572 | 2,587 | 2,570 | 2,574 | 9,090 | 2,574 |
| 2012-01-10 | 2,587 | 2,596 | 2,567 | 2,574 | 17,510 | 2,574 |
| 2012-01-06 | 2,601 | 2,601 | 2,553 | 2,558 | 12,470 | 2,558 |
| 2012-01-05 | 2,620 | 2,620 | 2,595 | 2,595 | 11,170 | 2,595 |
| 2012-01-04 | 2,620 | 2,635 | 2,606 | 2,620 | 15,970 | 2,620 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
