4739 伊藤忠テクノソリューションズ(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 | 3,555 | 3,580 | 3,525 | 3,555 | 260,500 | 888.75 |
| 2012-12-27 | 3,580 | 3,595 | 3,555 | 3,585 | 202,000 | 896.25 |
| 2012-12-26 | 3,650 | 3,650 | 3,570 | 3,590 | 225,400 | 897.50 |
| 2012-12-25 | 3,700 | 3,720 | 3,670 | 3,670 | 121,000 | 917.50 |
| 2012-12-21 | 3,680 | 3,730 | 3,670 | 3,700 | 178,800 | 925 |
| 2012-12-20 | 3,665 | 3,720 | 3,650 | 3,685 | 280,900 | 921.25 |
| 2012-12-19 | 3,615 | 3,655 | 3,610 | 3,655 | 175,900 | 913.75 |
| 2012-12-18 | 3,670 | 3,680 | 3,625 | 3,650 | 135,600 | 912.50 |
| 2012-12-17 | 3,645 | 3,660 | 3,610 | 3,660 | 161,400 | 915 |
| 2012-12-14 | 3,640 | 3,665 | 3,620 | 3,640 | 175,400 | 910 |
| 2012-12-13 | 3,675 | 3,675 | 3,610 | 3,610 | 162,700 | 902.50 |
| 2012-12-12 | 3,675 | 3,690 | 3,630 | 3,660 | 229,900 | 915 |
| 2012-12-11 | 3,645 | 3,650 | 3,605 | 3,625 | 236,300 | 906.25 |
| 2012-12-10 | 3,650 | 3,650 | 3,535 | 3,565 | 393,100 | 891.25 |
| 2012-12-07 | 3,680 | 3,685 | 3,595 | 3,635 | 295,200 | 908.75 |
| 2012-12-06 | 3,745 | 3,750 | 3,675 | 3,690 | 293,700 | 922.50 |
| 2012-12-05 | 3,740 | 3,785 | 3,740 | 3,765 | 186,100 | 941.25 |
| 2012-12-04 | 3,755 | 3,795 | 3,720 | 3,780 | 197,700 | 945 |
| 2012-12-03 | 3,775 | 3,790 | 3,740 | 3,755 | 168,400 | 938.75 |
| 2012-11-30 | 3,835 | 3,840 | 3,765 | 3,780 | 281,500 | 945 |
| 2012-11-29 | 3,805 | 3,835 | 3,790 | 3,825 | 107,500 | 956.25 |
| 2012-11-28 | 3,830 | 3,860 | 3,815 | 3,815 | 143,000 | 953.75 |
| 2012-11-27 | 3,790 | 3,885 | 3,770 | 3,875 | 222,200 | 968.75 |
| 2012-11-26 | 3,795 | 3,805 | 3,755 | 3,755 | 180,100 | 938.75 |
| 2012-11-22 | 3,830 | 3,845 | 3,775 | 3,780 | 200,200 | 945 |
| 2012-11-21 | 3,890 | 3,890 | 3,820 | 3,835 | 116,800 | 958.75 |
| 2012-11-20 | 3,835 | 3,890 | 3,810 | 3,835 | 192,700 | 958.75 |
| 2012-11-19 | 3,795 | 3,840 | 3,755 | 3,790 | 224,200 | 947.50 |
| 2012-11-16 | 3,925 | 3,940 | 3,750 | 3,795 | 399,800 | 948.75 |
| 2012-11-15 | 3,935 | 3,975 | 3,890 | 3,910 | 164,900 | 977.50 |
| 2012-11-14 | 3,945 | 3,975 | 3,925 | 3,935 | 108,500 | 983.75 |
| 2012-11-13 | 3,995 | 4,000 | 3,910 | 3,935 | 112,400 | 983.75 |
| 2012-11-12 | 4,075 | 4,090 | 3,950 | 3,950 | 139,500 | 987.50 |
| 2012-11-09 | 3,990 | 4,055 | 3,955 | 4,045 | 193,100 | 1,011.25 |
| 2012-11-08 | 4,010 | 4,055 | 3,985 | 3,985 | 104,800 | 996.25 |
| 2012-11-07 | 4,080 | 4,085 | 4,010 | 4,015 | 139,000 | 1,003.75 |
| 2012-11-06 | 4,040 | 4,060 | 4,010 | 4,045 | 214,900 | 1,011.25 |
| 2012-11-05 | 4,100 | 4,125 | 4,085 | 4,110 | 252,400 | 1,027.50 |
| 2012-11-02 | 4,210 | 4,250 | 4,125 | 4,135 | 215,900 | 1,033.75 |
| 2012-11-01 | 4,155 | 4,225 | 4,125 | 4,215 | 301,800 | 1,053.75 |
| 2012-10-31 | 4,035 | 4,170 | 4,020 | 4,130 | 685,700 | 1,032.50 |
| 2012-10-30 | 3,805 | 3,865 | 3,790 | 3,795 | 188,300 | 948.75 |
| 2012-10-29 | 3,850 | 3,870 | 3,810 | 3,815 | 216,900 | 953.75 |
| 2012-10-26 | 3,860 | 3,930 | 3,855 | 3,900 | 250,300 | 975 |
| 2012-10-25 | 3,830 | 3,855 | 3,810 | 3,835 | 134,000 | 958.75 |
| 2012-10-24 | 3,805 | 3,855 | 3,805 | 3,820 | 166,600 | 955 |
| 2012-10-23 | 3,910 | 3,910 | 3,805 | 3,815 | 231,100 | 953.75 |
| 2012-10-22 | 3,865 | 3,925 | 3,855 | 3,915 | 94,800 | 978.75 |
| 2012-10-19 | 3,805 | 3,895 | 3,785 | 3,885 | 253,600 | 971.25 |
| 2012-10-18 | 3,900 | 3,910 | 3,825 | 3,835 | 380,200 | 958.75 |
| 2012-10-17 | 3,870 | 3,920 | 3,870 | 3,915 | 264,900 | 978.75 |
| 2012-10-16 | 3,935 | 3,940 | 3,875 | 3,885 | 176,300 | 971.25 |
| 2012-10-15 | 3,965 | 3,980 | 3,910 | 3,950 | 116,100 | 987.50 |
| 2012-10-12 | 3,985 | 4,025 | 3,930 | 3,940 | 102,200 | 985 |
| 2012-10-11 | 3,950 | 4,000 | 3,930 | 3,975 | 129,500 | 993.75 |
| 2012-10-10 | 3,990 | 4,020 | 3,955 | 3,975 | 196,300 | 993.75 |
| 2012-10-09 | 3,960 | 4,070 | 3,940 | 4,035 | 211,800 | 1,008.75 |
| 2012-10-05 | 4,090 | 4,170 | 4,065 | 4,145 | 187,300 | 1,036.25 |
| 2012-10-04 | 4,010 | 4,165 | 4,005 | 4,095 | 288,700 | 1,023.75 |
| 2012-10-03 | 3,975 | 4,010 | 3,960 | 3,970 | 177,000 | 992.50 |
| 2012-10-02 | 3,945 | 4,000 | 3,920 | 3,970 | 205,700 | 992.50 |
| 2012-10-01 | 4,050 | 4,050 | 3,925 | 3,945 | 176,400 | 986.25 |
| 2012-09-28 | 4,080 | 4,095 | 3,990 | 4,060 | 381,200 | 1,015 |
| 2012-09-27 | 4,115 | 4,140 | 4,015 | 4,070 | 278,200 | 1,017.50 |
| 2012-09-26 | 4,100 | 4,175 | 4,095 | 4,145 | 135,400 | 1,036.25 |
| 2012-09-25 | 4,105 | 4,195 | 4,100 | 4,190 | 156,300 | 1,047.50 |
| 2012-09-24 | 4,140 | 4,160 | 4,085 | 4,105 | 189,400 | 1,026.25 |
| 2012-09-21 | 4,145 | 4,215 | 4,145 | 4,210 | 217,000 | 1,052.50 |
| 2012-09-20 | 4,105 | 4,140 | 4,100 | 4,120 | 179,900 | 1,030 |
| 2012-09-19 | 4,180 | 4,185 | 4,120 | 4,120 | 155,700 | 1,030 |
| 2012-09-18 | 4,185 | 4,200 | 4,150 | 4,175 | 201,800 | 1,043.75 |
| 2012-09-14 | 4,350 | 4,350 | 4,185 | 4,200 | 230,900 | 1,050 |
| 2012-09-13 | 4,280 | 4,330 | 4,260 | 4,320 | 99,000 | 1,080 |
| 2012-09-12 | 4,220 | 4,295 | 4,220 | 4,295 | 96,700 | 1,073.75 |
| 2012-09-11 | 4,175 | 4,225 | 4,160 | 4,215 | 103,400 | 1,053.75 |
| 2012-09-10 | 4,230 | 4,285 | 4,120 | 4,185 | 362,500 | 1,046.25 |
| 2012-09-07 | 4,390 | 4,390 | 4,265 | 4,300 | 240,900 | 1,075 |
| 2012-09-06 | 4,300 | 4,360 | 4,300 | 4,340 | 179,300 | 1,085 |
| 2012-09-05 | 4,250 | 4,290 | 4,205 | 4,280 | 178,000 | 1,070 |
| 2012-09-04 | 4,265 | 4,280 | 4,190 | 4,240 | 205,800 | 1,060 |
| 2012-09-03 | 4,295 | 4,325 | 4,245 | 4,295 | 179,500 | 1,073.75 |
| 2012-08-31 | 4,265 | 4,330 | 4,255 | 4,290 | 297,600 | 1,072.50 |
| 2012-08-30 | 4,280 | 4,290 | 4,225 | 4,260 | 154,600 | 1,065 |
| 2012-08-29 | 4,220 | 4,245 | 4,180 | 4,230 | 137,500 | 1,057.50 |
| 2012-08-28 | 4,215 | 4,250 | 4,185 | 4,210 | 215,200 | 1,052.50 |
| 2012-08-27 | 4,150 | 4,185 | 4,135 | 4,180 | 102,500 | 1,045 |
| 2012-08-24 | 4,125 | 4,150 | 4,110 | 4,140 | 103,500 | 1,035 |
| 2012-08-23 | 4,200 | 4,205 | 4,140 | 4,165 | 147,200 | 1,041.25 |
| 2012-08-22 | 4,195 | 4,250 | 4,170 | 4,215 | 171,700 | 1,053.75 |
| 2012-08-21 | 4,170 | 4,260 | 4,135 | 4,195 | 219,100 | 1,048.75 |
| 2012-08-20 | 4,120 | 4,175 | 4,090 | 4,165 | 160,700 | 1,041.25 |
| 2012-08-17 | 4,100 | 4,170 | 4,090 | 4,115 | 221,800 | 1,028.75 |
| 2012-08-16 | 4,045 | 4,115 | 4,005 | 4,040 | 239,800 | 1,010 |
| 2012-08-15 | 4,005 | 4,060 | 3,915 | 4,045 | 416,200 | 1,011.25 |
| 2012-08-14 | 4,190 | 4,225 | 3,990 | 4,020 | 466,300 | 1,005 |
| 2012-08-13 | 4,100 | 4,160 | 4,095 | 4,130 | 98,000 | 1,032.50 |
| 2012-08-10 | 4,160 | 4,200 | 4,115 | 4,135 | 197,800 | 1,033.75 |
| 2012-08-09 | 4,230 | 4,275 | 4,195 | 4,235 | 127,500 | 1,058.75 |
| 2012-08-08 | 4,290 | 4,330 | 4,155 | 4,190 | 347,000 | 1,047.50 |
| 2012-08-07 | 4,425 | 4,425 | 4,290 | 4,300 | 193,800 | 1,075 |
| 2012-08-06 | 4,320 | 4,435 | 4,320 | 4,420 | 274,000 | 1,105 |
| 2012-08-03 | 4,280 | 4,335 | 4,265 | 4,295 | 161,800 | 1,073.75 |
| 2012-08-02 | 4,290 | 4,340 | 4,260 | 4,305 | 249,800 | 1,076.25 |
| 2012-08-01 | 4,065 | 4,290 | 4,015 | 4,280 | 386,200 | 1,070 |
| 2012-07-31 | 4,010 | 4,075 | 3,995 | 4,050 | 268,700 | 1,012.50 |
| 2012-07-30 | 3,850 | 4,010 | 3,850 | 4,005 | 168,400 | 1,001.25 |
| 2012-07-27 | 3,880 | 3,930 | 3,850 | 3,905 | 148,700 | 976.25 |
| 2012-07-26 | 3,960 | 3,965 | 3,875 | 3,895 | 233,600 | 973.75 |
| 2012-07-25 | 3,900 | 4,000 | 3,890 | 3,925 | 169,900 | 981.25 |
| 2012-07-24 | 3,985 | 3,990 | 3,925 | 3,945 | 173,900 | 986.25 |
| 2012-07-23 | 4,020 | 4,065 | 4,000 | 4,005 | 87,400 | 1,001.25 |
| 2012-07-20 | 4,065 | 4,065 | 4,025 | 4,040 | 110,400 | 1,010 |
| 2012-07-19 | 4,085 | 4,090 | 4,055 | 4,070 | 96,900 | 1,017.50 |
| 2012-07-18 | 4,070 | 4,095 | 4,040 | 4,055 | 166,600 | 1,013.75 |
| 2012-07-17 | 4,040 | 4,095 | 4,030 | 4,075 | 128,700 | 1,018.75 |
| 2012-07-13 | 4,000 | 4,070 | 3,995 | 4,040 | 230,600 | 1,010 |
| 2012-07-12 | 4,010 | 4,070 | 4,000 | 4,025 | 307,000 | 1,006.25 |
| 2012-07-11 | 3,960 | 4,000 | 3,930 | 3,995 | 135,500 | 998.75 |
| 2012-07-10 | 3,945 | 3,980 | 3,925 | 3,960 | 182,300 | 990 |
| 2012-07-09 | 3,930 | 3,955 | 3,890 | 3,935 | 163,600 | 983.75 |
| 2012-07-06 | 3,915 | 3,965 | 3,900 | 3,935 | 171,700 | 983.75 |
| 2012-07-05 | 3,880 | 3,930 | 3,855 | 3,905 | 118,200 | 976.25 |
| 2012-07-04 | 3,920 | 3,950 | 3,895 | 3,900 | 94,700 | 975 |
| 2012-07-03 | 3,830 | 3,925 | 3,810 | 3,920 | 153,300 | 980 |
| 2012-07-02 | 3,915 | 3,915 | 3,780 | 3,835 | 228,300 | 958.75 |
| 2012-06-29 | 3,820 | 3,870 | 3,775 | 3,845 | 202,300 | 961.25 |
| 2012-06-28 | 3,740 | 3,830 | 3,705 | 3,815 | 405,000 | 953.75 |
| 2012-06-27 | 3,585 | 3,730 | 3,560 | 3,710 | 360,300 | 927.50 |
| 2012-06-26 | 3,520 | 3,525 | 3,485 | 3,525 | 172,100 | 881.25 |
| 2012-06-25 | 3,495 | 3,525 | 3,490 | 3,515 | 102,600 | 878.75 |
| 2012-06-22 | 3,545 | 3,590 | 3,505 | 3,515 | 187,400 | 878.75 |
| 2012-06-21 | 3,625 | 3,625 | 3,515 | 3,545 | 191,300 | 886.25 |
| 2012-06-20 | 3,500 | 3,560 | 3,485 | 3,545 | 196,300 | 886.25 |
| 2012-06-19 | 3,460 | 3,505 | 3,460 | 3,470 | 190,000 | 867.50 |
| 2012-06-18 | 3,480 | 3,500 | 3,445 | 3,460 | 133,300 | 865 |
| 2012-06-15 | 3,435 | 3,475 | 3,420 | 3,430 | 158,000 | 857.50 |
| 2012-06-14 | 3,460 | 3,465 | 3,415 | 3,420 | 74,800 | 855 |
| 2012-06-13 | 3,435 | 3,485 | 3,430 | 3,455 | 189,900 | 863.75 |
| 2012-06-12 | 3,450 | 3,480 | 3,420 | 3,455 | 202,400 | 863.75 |
| 2012-06-11 | 3,485 | 3,490 | 3,395 | 3,485 | 252,600 | 871.25 |
| 2012-06-08 | 3,540 | 3,540 | 3,450 | 3,475 | 248,000 | 868.75 |
| 2012-06-07 | 3,540 | 3,575 | 3,510 | 3,565 | 271,200 | 891.25 |
| 2012-06-06 | 3,550 | 3,555 | 3,465 | 3,470 | 358,700 | 867.50 |
| 2012-06-05 | 3,530 | 3,570 | 3,475 | 3,510 | 322,200 | 877.50 |
| 2012-06-04 | 3,585 | 3,630 | 3,555 | 3,600 | 104,300 | 900 |
| 2012-06-01 | 3,630 | 3,675 | 3,625 | 3,635 | 206,300 | 908.75 |
| 2012-05-31 | 3,625 | 3,655 | 3,605 | 3,630 | 517,500 | 907.50 |
| 2012-05-30 | 3,715 | 3,735 | 3,675 | 3,695 | 111,400 | 923.75 |
| 2012-05-29 | 3,695 | 3,735 | 3,665 | 3,715 | 151,300 | 928.75 |
| 2012-05-28 | 3,730 | 3,760 | 3,690 | 3,695 | 260,300 | 923.75 |
| 2012-05-25 | 3,725 | 3,765 | 3,700 | 3,730 | 207,600 | 932.50 |
| 2012-05-24 | 3,755 | 3,765 | 3,705 | 3,710 | 284,700 | 927.50 |
| 2012-05-23 | 3,810 | 3,815 | 3,740 | 3,755 | 270,300 | 938.75 |
| 2012-05-22 | 3,815 | 3,845 | 3,800 | 3,805 | 270,900 | 951.25 |
| 2012-05-21 | 3,795 | 3,845 | 3,785 | 3,815 | 219,000 | 953.75 |
| 2012-05-18 | 3,825 | 3,870 | 3,785 | 3,790 | 264,600 | 947.50 |
| 2012-05-17 | 3,850 | 3,925 | 3,850 | 3,890 | 205,200 | 972.50 |
| 2012-05-16 | 3,920 | 3,925 | 3,820 | 3,835 | 311,500 | 958.75 |
| 2012-05-15 | 3,910 | 3,925 | 3,835 | 3,900 | 197,200 | 975 |
| 2012-05-14 | 3,910 | 3,950 | 3,900 | 3,910 | 183,700 | 977.50 |
| 2012-05-11 | 3,905 | 3,955 | 3,865 | 3,870 | 206,100 | 967.50 |
| 2012-05-10 | 3,915 | 3,940 | 3,900 | 3,905 | 220,700 | 976.25 |
| 2012-05-09 | 4,000 | 4,010 | 3,910 | 3,915 | 263,000 | 978.75 |
| 2012-05-08 | 3,930 | 4,005 | 3,930 | 4,000 | 333,200 | 1,000 |
| 2012-05-07 | 3,875 | 4,005 | 3,875 | 3,930 | 391,200 | 982.50 |
| 2012-05-02 | 3,855 | 3,960 | 3,840 | 3,910 | 397,700 | 977.50 |
| 2012-05-01 | 3,855 | 3,895 | 3,800 | 3,835 | 615,700 | 958.75 |
| 2012-04-27 | 3,700 | 3,705 | 3,610 | 3,645 | 205,700 | 911.25 |
| 2012-04-26 | 3,620 | 3,725 | 3,620 | 3,710 | 294,800 | 927.50 |
| 2012-04-25 | 3,525 | 3,580 | 3,510 | 3,570 | 114,000 | 892.50 |
| 2012-04-24 | 3,525 | 3,525 | 3,490 | 3,515 | 70,000 | 878.75 |
| 2012-04-23 | 3,565 | 3,575 | 3,535 | 3,540 | 63,300 | 885 |
| 2012-04-20 | 3,555 | 3,605 | 3,550 | 3,565 | 143,600 | 891.25 |
| 2012-04-19 | 3,540 | 3,585 | 3,500 | 3,555 | 179,000 | 888.75 |
| 2012-04-18 | 3,490 | 3,550 | 3,470 | 3,545 | 203,100 | 886.25 |
| 2012-04-17 | 3,535 | 3,535 | 3,465 | 3,485 | 145,200 | 871.25 |
| 2012-04-16 | 3,530 | 3,545 | 3,425 | 3,500 | 207,500 | 875 |
| 2012-04-13 | 3,500 | 3,575 | 3,490 | 3,540 | 333,400 | 885 |
| 2012-04-12 | 3,475 | 3,495 | 3,460 | 3,470 | 158,100 | 867.50 |
| 2012-04-11 | 3,450 | 3,500 | 3,450 | 3,470 | 199,000 | 867.50 |
| 2012-04-10 | 3,500 | 3,500 | 3,450 | 3,460 | 146,300 | 865 |
| 2012-04-09 | 3,470 | 3,520 | 3,460 | 3,505 | 127,400 | 876.25 |
| 2012-04-06 | 3,475 | 3,535 | 3,475 | 3,515 | 136,400 | 878.75 |
| 2012-04-05 | 3,485 | 3,500 | 3,455 | 3,470 | 211,000 | 867.50 |
| 2012-04-04 | 3,550 | 3,615 | 3,515 | 3,515 | 286,400 | 878.75 |
| 2012-04-03 | 3,590 | 3,605 | 3,565 | 3,565 | 285,500 | 891.25 |
| 2012-04-02 | 3,775 | 3,800 | 3,600 | 3,620 | 484,100 | 905 |
| 2012-03-30 | 3,715 | 3,715 | 3,655 | 3,705 | 257,400 | 926.25 |
| 2012-03-29 | 3,710 | 3,755 | 3,705 | 3,710 | 160,400 | 927.50 |
| 2012-03-28 | 3,740 | 3,755 | 3,700 | 3,710 | 132,300 | 927.50 |
| 2012-03-27 | 3,820 | 3,835 | 3,750 | 3,795 | 137,400 | 948.75 |
| 2012-03-26 | 3,730 | 3,785 | 3,725 | 3,765 | 209,600 | 941.25 |
| 2012-03-23 | 3,680 | 3,715 | 3,655 | 3,690 | 176,300 | 922.50 |
| 2012-03-22 | 3,630 | 3,700 | 3,625 | 3,675 | 171,200 | 918.75 |
| 2012-03-21 | 3,610 | 3,710 | 3,610 | 3,700 | 131,700 | 925 |
| 2012-03-19 | 3,700 | 3,700 | 3,620 | 3,630 | 169,100 | 907.50 |
| 2012-03-16 | 3,650 | 3,745 | 3,640 | 3,695 | 240,400 | 923.75 |
| 2012-03-15 | 3,600 | 3,650 | 3,590 | 3,630 | 162,500 | 907.50 |
| 2012-03-14 | 3,625 | 3,625 | 3,580 | 3,580 | 68,400 | 895 |
| 2012-03-13 | 3,595 | 3,615 | 3,575 | 3,605 | 113,700 | 901.25 |
| 2012-03-12 | 3,650 | 3,650 | 3,595 | 3,595 | 92,800 | 898.75 |
| 2012-03-09 | 3,650 | 3,655 | 3,610 | 3,630 | 192,200 | 907.50 |
| 2012-03-08 | 3,565 | 3,670 | 3,565 | 3,655 | 169,500 | 913.75 |
| 2012-03-07 | 3,500 | 3,555 | 3,490 | 3,555 | 121,500 | 888.75 |
| 2012-03-06 | 3,575 | 3,595 | 3,540 | 3,565 | 127,500 | 891.25 |
| 2012-03-05 | 3,610 | 3,610 | 3,570 | 3,600 | 94,400 | 900 |
| 2012-03-02 | 3,610 | 3,620 | 3,565 | 3,610 | 189,600 | 902.50 |
| 2012-03-01 | 3,600 | 3,605 | 3,570 | 3,600 | 203,600 | 900 |
| 2012-02-29 | 3,530 | 3,620 | 3,530 | 3,620 | 376,400 | 905 |
| 2012-02-28 | 3,445 | 3,515 | 3,445 | 3,515 | 172,600 | 878.75 |
| 2012-02-27 | 3,435 | 3,450 | 3,410 | 3,435 | 160,500 | 858.75 |
| 2012-02-24 | 3,470 | 3,490 | 3,420 | 3,445 | 183,800 | 861.25 |
| 2012-02-23 | 3,425 | 3,460 | 3,405 | 3,460 | 162,400 | 865 |
| 2012-02-22 | 3,445 | 3,460 | 3,435 | 3,455 | 128,400 | 863.75 |
| 2012-02-21 | 3,380 | 3,445 | 3,380 | 3,435 | 186,300 | 858.75 |
| 2012-02-20 | 3,500 | 3,505 | 3,390 | 3,410 | 268,000 | 852.50 |
| 2012-02-17 | 3,535 | 3,540 | 3,490 | 3,510 | 105,300 | 877.50 |
| 2012-02-16 | 3,510 | 3,525 | 3,490 | 3,510 | 161,200 | 877.50 |
| 2012-02-15 | 3,540 | 3,550 | 3,490 | 3,540 | 177,300 | 885 |
| 2012-02-14 | 3,500 | 3,560 | 3,485 | 3,555 | 134,200 | 888.75 |
| 2012-02-13 | 3,500 | 3,530 | 3,485 | 3,515 | 74,000 | 878.75 |
| 2012-02-10 | 3,525 | 3,525 | 3,475 | 3,510 | 124,400 | 877.50 |
| 2012-02-09 | 3,440 | 3,510 | 3,435 | 3,500 | 183,100 | 875 |
| 2012-02-08 | 3,430 | 3,480 | 3,425 | 3,460 | 187,900 | 865 |
| 2012-02-07 | 3,495 | 3,505 | 3,390 | 3,430 | 454,600 | 857.50 |
| 2012-02-06 | 3,550 | 3,560 | 3,495 | 3,510 | 187,300 | 877.50 |
| 2012-02-03 | 3,555 | 3,580 | 3,525 | 3,540 | 192,200 | 885 |
| 2012-02-02 | 3,520 | 3,595 | 3,505 | 3,590 | 361,900 | 897.50 |
| 2012-02-01 | 3,560 | 3,610 | 3,545 | 3,545 | 131,300 | 886.25 |
| 2012-01-31 | 3,540 | 3,550 | 3,495 | 3,525 | 206,900 | 881.25 |
| 2012-01-30 | 3,630 | 3,645 | 3,515 | 3,540 | 220,800 | 885 |
| 2012-01-27 | 3,595 | 3,625 | 3,560 | 3,615 | 249,100 | 903.75 |
| 2012-01-26 | 3,465 | 3,550 | 3,465 | 3,545 | 129,800 | 886.25 |
| 2012-01-25 | 3,465 | 3,480 | 3,430 | 3,475 | 173,700 | 868.75 |
| 2012-01-24 | 3,465 | 3,465 | 3,425 | 3,460 | 79,600 | 865 |
| 2012-01-23 | 3,465 | 3,470 | 3,410 | 3,440 | 148,500 | 860 |
| 2012-01-20 | 3,500 | 3,520 | 3,450 | 3,465 | 244,800 | 866.25 |
| 2012-01-19 | 3,535 | 3,570 | 3,470 | 3,480 | 178,400 | 870 |
| 2012-01-18 | 3,535 | 3,565 | 3,495 | 3,540 | 179,600 | 885 |
| 2012-01-17 | 3,560 | 3,560 | 3,490 | 3,535 | 141,900 | 883.75 |
| 2012-01-16 | 3,545 | 3,590 | 3,520 | 3,555 | 75,300 | 888.75 |
| 2012-01-13 | 3,595 | 3,615 | 3,535 | 3,595 | 250,400 | 898.75 |
| 2012-01-12 | 3,510 | 3,515 | 3,445 | 3,470 | 122,600 | 867.50 |
| 2012-01-11 | 3,500 | 3,520 | 3,485 | 3,520 | 156,700 | 880 |
| 2012-01-10 | 3,525 | 3,550 | 3,495 | 3,520 | 170,900 | 880 |
| 2012-01-06 | 3,540 | 3,540 | 3,485 | 3,520 | 157,200 | 880 |
| 2012-01-05 | 3,600 | 3,600 | 3,525 | 3,535 | 144,400 | 883.75 |
| 2012-01-04 | 3,465 | 3,550 | 3,465 | 3,535 | 217,100 | 883.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株