6678 (株)テクノメディカ 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 | 448,500 | 470,501 | 447,501 | 470,501 | 46 | 1,568.34 |
| 2012-12-27 | 458,500 | 463,000 | 453,000 | 453,999 | 38 | 1,513.33 |
| 2012-12-26 | 461,500 | 463,000 | 452,001 | 455,500 | 46 | 1,518.33 |
| 2012-12-25 | 456,499 | 467,501 | 456,499 | 465,001 | 29 | 1,550 |
| 2012-12-21 | 462,001 | 462,001 | 451,500 | 456,499 | 51 | 1,521.66 |
| 2012-12-20 | 466,499 | 466,499 | 461,500 | 462,001 | 20 | 1,540 |
| 2012-12-19 | 477,999 | 480,000 | 460,000 | 462,001 | 55 | 1,540 |
| 2012-12-18 | 487,999 | 489,001 | 480,000 | 480,000 | 25 | 1,600 |
| 2012-12-17 | 495,500 | 496,001 | 486,001 | 487,999 | 14 | 1,626.66 |
| 2012-12-14 | 476,499 | 485,001 | 476,499 | 485,001 | 52 | 1,616.67 |
| 2012-12-13 | 482,001 | 485,001 | 482,001 | 483,501 | 33 | 1,611.67 |
| 2012-12-12 | 489,001 | 489,001 | 482,499 | 483,000 | 40 | 1,610 |
| 2012-12-11 | 489,499 | 493,000 | 484,500 | 492,001 | 13 | 1,640 |
| 2012-12-10 | 499,001 | 499,001 | 489,499 | 489,499 | 25 | 1,631.66 |
| 2012-12-07 | 502,001 | 502,001 | 490,501 | 496,499 | 31 | 1,655 |
| 2012-12-06 | 500,000 | 502,001 | 491,500 | 497,000 | 60 | 1,656.67 |
| 2012-12-05 | 482,001 | 499,001 | 480,000 | 495,500 | 58 | 1,651.67 |
| 2012-12-04 | 485,001 | 485,001 | 473,501 | 482,001 | 105 | 1,606.67 |
| 2012-12-03 | 491,500 | 493,000 | 483,501 | 486,001 | 79 | 1,620 |
| 2012-11-30 | 500,000 | 505,001 | 497,501 | 497,501 | 33 | 1,658.34 |
| 2012-11-29 | 503,999 | 512,001 | 497,501 | 507,999 | 61 | 1,693.33 |
| 2012-11-28 | 520,000 | 526,001 | 495,001 | 500,999 | 132 | 1,670 |
| 2012-11-27 | 477,999 | 520,999 | 477,501 | 510,999 | 286 | 1,703.33 |
| 2012-11-26 | 460,000 | 473,999 | 460,000 | 473,999 | 47 | 1,580 |
| 2012-11-22 | 464,500 | 465,500 | 456,001 | 459,499 | 19 | 1,531.66 |
| 2012-11-21 | 457,999 | 466,001 | 457,999 | 462,001 | 13 | 1,540 |
| 2012-11-20 | 469,001 | 469,001 | 457,000 | 457,000 | 35 | 1,523.33 |
| 2012-11-19 | 467,999 | 472,499 | 467,000 | 469,001 | 52 | 1,563.34 |
| 2012-11-16 | 460,999 | 468,500 | 459,499 | 467,999 | 36 | 1,560 |
| 2012-11-15 | 461,500 | 466,001 | 460,999 | 465,001 | 33 | 1,550 |
| 2012-11-14 | 467,000 | 469,001 | 462,001 | 466,499 | 55 | 1,555 |
| 2012-11-13 | 462,001 | 467,999 | 462,001 | 465,500 | 92 | 1,551.67 |
| 2012-11-12 | 445,001 | 457,501 | 445,001 | 455,001 | 41 | 1,516.67 |
| 2012-11-09 | 442,499 | 443,999 | 435,500 | 443,999 | 44 | 1,480 |
| 2012-11-08 | 449,499 | 449,499 | 438,500 | 447,000 | 70 | 1,490 |
| 2012-11-07 | 455,001 | 456,499 | 442,499 | 456,499 | 87 | 1,521.66 |
| 2012-11-06 | 461,500 | 461,500 | 450,000 | 453,000 | 38 | 1,510 |
| 2012-11-05 | 470,000 | 470,000 | 460,000 | 462,001 | 67 | 1,540 |
| 2012-11-02 | 477,000 | 477,000 | 467,501 | 472,001 | 59 | 1,573.34 |
| 2012-11-01 | 459,001 | 477,999 | 458,500 | 473,000 | 147 | 1,576.67 |
| 2012-10-31 | 448,500 | 467,501 | 447,999 | 465,500 | 107 | 1,551.67 |
| 2012-10-30 | 452,001 | 457,501 | 446,001 | 451,500 | 79 | 1,505 |
| 2012-10-29 | 449,001 | 458,500 | 443,000 | 458,500 | 135 | 1,528.33 |
| 2012-10-26 | 422,499 | 437,501 | 422,499 | 435,001 | 99 | 1,450 |
| 2012-10-25 | 418,500 | 421,500 | 415,001 | 420,999 | 52 | 1,403.33 |
| 2012-10-24 | 420,000 | 423,501 | 416,001 | 420,501 | 38 | 1,401.67 |
| 2012-10-23 | 417,000 | 421,500 | 413,000 | 420,000 | 33 | 1,400 |
| 2012-10-22 | 419,001 | 423,501 | 411,500 | 417,000 | 53 | 1,390 |
| 2012-10-19 | 427,501 | 433,501 | 420,000 | 423,501 | 44 | 1,411.67 |
| 2012-10-18 | 426,001 | 435,001 | 426,001 | 430,999 | 27 | 1,436.66 |
| 2012-10-17 | 432,001 | 443,000 | 425,001 | 425,001 | 94 | 1,416.67 |
| 2012-10-16 | 410,000 | 425,001 | 410,000 | 425,001 | 100 | 1,416.67 |
| 2012-10-15 | 433,999 | 433,999 | 403,999 | 409,499 | 190 | 1,365 |
| 2012-10-12 | 445,500 | 454,500 | 439,499 | 439,499 | 106 | 1,465 |
| 2012-10-11 | 463,999 | 472,001 | 440,501 | 452,499 | 166 | 1,508.33 |
| 2012-10-10 | 454,500 | 463,999 | 439,001 | 463,999 | 141 | 1,546.66 |
| 2012-10-09 | 450,000 | 478,500 | 447,000 | 461,500 | 271 | 1,538.33 |
| 2012-10-05 | 424,500 | 445,001 | 419,001 | 440,501 | 133 | 1,468.34 |
| 2012-10-04 | 431,500 | 443,501 | 401,500 | 431,500 | 180 | 1,438.33 |
| 2012-10-03 | 405,500 | 426,001 | 403,000 | 423,999 | 136 | 1,413.33 |
| 2012-10-02 | 397,999 | 413,000 | 396,499 | 405,500 | 100 | 1,351.67 |
| 2012-10-01 | 397,999 | 397,999 | 390,000 | 395,001 | 58 | 1,316.67 |
| 2012-09-28 | 396,499 | 396,499 | 390,000 | 393,501 | 70 | 1,311.67 |
| 2012-09-27 | 386,499 | 397,501 | 386,001 | 397,000 | 79 | 1,323.33 |
| 2012-09-26 | 373,000 | 390,000 | 367,000 | 386,499 | 68 | 1,288.33 |
| 2012-09-25 | 372,001 | 377,501 | 370,501 | 373,000 | 26 | 1,243.33 |
| 2012-09-24 | 370,000 | 377,999 | 370,000 | 377,999 | 32 | 1,260 |
| 2012-09-21 | 362,001 | 375,001 | 362,001 | 367,999 | 22 | 1,226.66 |
| 2012-09-20 | 373,999 | 374,500 | 365,001 | 365,001 | 24 | 1,216.67 |
| 2012-09-19 | 366,499 | 377,000 | 360,999 | 370,000 | 27 | 1,233.33 |
| 2012-09-18 | 376,001 | 379,001 | 373,501 | 373,501 | 37 | 1,245 |
| 2012-09-14 | 360,501 | 375,001 | 360,000 | 375,001 | 62 | 1,250 |
| 2012-09-13 | 345,001 | 357,000 | 345,001 | 357,000 | 18 | 1,190 |
| 2012-09-12 | 339,001 | 350,000 | 339,001 | 349,499 | 19 | 1,165 |
| 2012-09-11 | 333,999 | 338,500 | 333,999 | 338,500 | 8 | 1,128.33 |
| 2012-09-10 | 337,000 | 337,000 | 330,000 | 330,501 | 15 | 1,101.67 |
| 2012-09-07 | 327,000 | 337,000 | 327,000 | 337,000 | 10 | 1,123.33 |
| 2012-09-06 | 326,001 | 326,001 | 325,500 | 326,001 | 11 | 1,086.67 |
| 2012-09-05 | 338,500 | 339,001 | 323,000 | 325,500 | 30 | 1,085 |
| 2012-09-04 | 336,001 | 338,500 | 336,001 | 337,999 | 20 | 1,126.66 |
| 2012-09-03 | 335,001 | 339,001 | 335,001 | 335,001 | 6 | 1,116.67 |
| 2012-08-31 | 332,499 | 334,500 | 330,000 | 334,500 | 16 | 1,115 |
| 2012-08-30 | 334,500 | 335,001 | 334,500 | 335,001 | 6 | 1,116.67 |
| 2012-08-29 | 331,500 | 335,500 | 330,501 | 334,500 | 10 | 1,115 |
| 2012-08-28 | 332,001 | 332,001 | 331,500 | 331,500 | 8 | 1,105 |
| 2012-08-27 | 335,001 | 335,001 | 333,000 | 335,001 | 12 | 1,116.67 |
| 2012-08-24 | 330,000 | 333,999 | 325,001 | 333,999 | 26 | 1,113.33 |
| 2012-08-23 | 330,000 | 330,000 | 329,001 | 330,000 | 7 | 1,100 |
| 2012-08-22 | 332,001 | 339,001 | 325,001 | 327,000 | 13 | 1,090 |
| 2012-08-21 | 335,001 | 340,000 | 332,499 | 332,499 | 15 | 1,108.33 |
| 2012-08-20 | 330,501 | 334,500 | 330,501 | 334,500 | 11 | 1,115 |
| 2012-08-17 | 339,001 | 339,001 | 330,000 | 330,000 | 3 | 1,100 |
| 2012-08-16 | 335,500 | 336,499 | 335,001 | 336,499 | 12 | 1,121.66 |
| 2012-08-15 | 323,501 | 335,500 | 323,501 | 335,500 | 28 | 1,118.33 |
| 2012-08-14 | 328,500 | 329,001 | 323,000 | 323,999 | 15 | 1,080 |
| 2012-08-13 | 327,999 | 327,999 | 327,999 | 327,999 | 4 | 1,093.33 |
| 2012-08-10 | 329,499 | 330,999 | 327,999 | 327,999 | 12 | 1,093.33 |
| 2012-08-09 | 326,001 | 327,999 | 326,001 | 327,999 | 8 | 1,093.33 |
| 2012-08-08 | 327,999 | 330,000 | 323,501 | 323,501 | 11 | 1,078.34 |
| 2012-08-07 | 325,001 | 327,999 | 325,001 | 327,999 | 13 | 1,093.33 |
| 2012-08-06 | 320,000 | 327,000 | 319,499 | 323,999 | 16 | 1,080 |
| 2012-08-03 | 314,500 | 316,001 | 314,500 | 316,001 | 23 | 1,053.34 |
| 2012-08-02 | 314,500 | 315,001 | 314,500 | 314,500 | 10 | 1,048.33 |
| 2012-08-01 | 313,000 | 314,500 | 313,000 | 314,500 | 7 | 1,048.33 |
| 2012-07-31 | 312,001 | 313,000 | 310,501 | 313,000 | 8 | 1,043.33 |
| 2012-07-30 | 313,999 | 315,001 | 313,999 | 314,500 | 9 | 1,048.33 |
| 2012-07-27 | 312,499 | 313,501 | 312,499 | 312,499 | 8 | 1,041.66 |
| 2012-07-26 | 309,499 | 309,499 | 309,001 | 309,499 | 5 | 1,031.66 |
| 2012-07-25 | 314,500 | 314,500 | 310,000 | 311,500 | 45 | 1,038.33 |
| 2012-07-24 | 307,999 | 312,499 | 307,999 | 310,999 | 17 | 1,036.66 |
| 2012-07-23 | 313,501 | 313,501 | 306,499 | 307,000 | 11 | 1,023.33 |
| 2012-07-20 | 313,000 | 313,999 | 310,000 | 313,501 | 14 | 1,045 |
| 2012-07-19 | 308,500 | 313,000 | 308,500 | 313,000 | 12 | 1,043.33 |
| 2012-07-18 | 310,000 | 310,000 | 309,001 | 309,499 | 14 | 1,031.66 |
| 2012-07-17 | 312,499 | 313,000 | 309,001 | 309,001 | 19 | 1,030 |
| 2012-07-13 | 313,501 | 313,501 | 312,001 | 313,501 | 14 | 1,045 |
| 2012-07-12 | 313,000 | 313,999 | 312,499 | 312,499 | 15 | 1,041.66 |
| 2012-07-11 | 313,501 | 313,999 | 312,001 | 313,501 | 16 | 1,045 |
| 2012-07-10 | 313,501 | 313,501 | 311,500 | 313,501 | 23 | 1,045 |
| 2012-07-09 | 312,499 | 313,501 | 312,499 | 313,000 | 15 | 1,043.33 |
| 2012-07-06 | 313,999 | 313,999 | 312,499 | 313,000 | 8 | 1,043.33 |
| 2012-07-05 | 311,500 | 313,999 | 311,500 | 313,999 | 21 | 1,046.66 |
| 2012-07-04 | 313,999 | 313,999 | 312,499 | 313,000 | 24 | 1,043.33 |
| 2012-07-03 | 313,000 | 314,500 | 312,001 | 313,999 | 21 | 1,046.66 |
| 2012-07-02 | 313,999 | 314,500 | 313,000 | 313,000 | 27 | 1,043.33 |
| 2012-06-29 | 310,000 | 314,500 | 309,001 | 310,501 | 82 | 1,035 |
| 2012-06-28 | 307,999 | 310,501 | 306,499 | 309,001 | 199 | 1,030 |
| 2012-06-27 | 319,499 | 323,501 | 315,001 | 315,001 | 28 | 1,050 |
| 2012-06-26 | 320,501 | 322,001 | 320,000 | 322,001 | 11 | 1,073.34 |
| 2012-06-25 | 320,501 | 323,999 | 320,501 | 323,501 | 27 | 1,078.34 |
| 2012-06-22 | 320,501 | 320,501 | 319,001 | 320,000 | 16 | 1,066.67 |
| 2012-06-21 | 325,001 | 325,001 | 322,499 | 323,000 | 8 | 1,076.67 |
| 2012-06-20 | 319,499 | 323,999 | 318,500 | 320,999 | 5 | 1,070 |
| 2012-06-19 | 317,999 | 323,000 | 317,999 | 322,001 | 7 | 1,073.34 |
| 2012-06-18 | 316,001 | 320,000 | 316,001 | 317,999 | 16 | 1,060 |
| 2012-06-15 | 315,500 | 317,000 | 315,001 | 315,500 | 10 | 1,051.67 |
| 2012-06-14 | 320,000 | 320,000 | 315,500 | 315,500 | 4 | 1,051.67 |
| 2012-06-13 | 320,501 | 321,500 | 320,000 | 320,000 | 9 | 1,066.67 |
| 2012-06-12 | 323,000 | 323,999 | 320,000 | 323,999 | 9 | 1,080 |
| 2012-06-11 | 330,000 | 330,000 | 320,999 | 320,999 | 11 | 1,070 |
| 2012-06-08 | 332,001 | 332,001 | 327,999 | 330,999 | 22 | 1,103.33 |
| 2012-06-07 | 327,501 | 343,999 | 327,501 | 336,001 | 14 | 1,120 |
| 2012-06-06 | 320,501 | 326,001 | 320,000 | 326,001 | 7 | 1,086.67 |
| 2012-06-05 | 325,001 | 327,000 | 307,999 | 320,501 | 21 | 1,068.34 |
| 2012-06-04 | 335,500 | 340,000 | 335,500 | 340,000 | 20 | 1,133.33 |
| 2012-06-01 | 336,001 | 336,499 | 336,001 | 336,499 | 12 | 1,121.66 |
| 2012-05-31 | 330,999 | 343,000 | 330,999 | 343,000 | 9 | 1,143.33 |
| 2012-05-30 | 355,001 | 355,001 | 340,999 | 341,500 | 5 | 1,138.33 |
| 2012-05-29 | 346,001 | 355,001 | 346,001 | 355,001 | 11 | 1,183.34 |
| 2012-05-28 | 348,500 | 348,500 | 346,001 | 346,499 | 3 | 1,155 |
| 2012-05-25 | 353,000 | 353,000 | 343,501 | 348,500 | 7 | 1,161.67 |
| 2012-05-24 | 345,001 | 351,500 | 345,001 | 351,500 | 16 | 1,171.67 |
| 2012-05-23 | 353,999 | 353,999 | 345,001 | 345,001 | 8 | 1,150 |
| 2012-05-22 | 350,000 | 350,000 | 345,001 | 347,501 | 8 | 1,158.34 |
| 2012-05-21 | 350,000 | 350,000 | 347,999 | 350,000 | 7 | 1,166.67 |
| 2012-05-18 | 343,999 | 350,000 | 343,999 | 350,000 | 88 | 1,166.67 |
| 2012-05-17 | 352,001 | 352,001 | 345,001 | 345,001 | 10 | 1,150 |
| 2012-05-16 | 354,500 | 354,500 | 346,001 | 347,501 | 17 | 1,158.34 |
| 2012-05-15 | 345,001 | 354,500 | 345,001 | 354,500 | 68 | 1,181.67 |
| 2012-05-14 | 345,001 | 346,001 | 345,001 | 345,001 | 14 | 1,150 |
| 2012-05-11 | 350,000 | 354,500 | 347,999 | 347,999 | 13 | 1,160 |
| 2012-05-10 | 349,001 | 351,500 | 347,999 | 347,999 | 7 | 1,160 |
| 2012-05-09 | 349,499 | 358,500 | 349,499 | 350,000 | 15 | 1,166.67 |
| 2012-05-08 | 355,001 | 355,001 | 349,499 | 349,499 | 6 | 1,165 |
| 2012-05-07 | 350,999 | 356,001 | 350,000 | 356,001 | 10 | 1,186.67 |
| 2012-05-02 | 359,001 | 360,000 | 355,001 | 357,000 | 12 | 1,190 |
| 2012-05-01 | 360,000 | 360,999 | 350,000 | 359,001 | 28 | 1,196.67 |
| 2012-04-27 | 359,001 | 360,000 | 355,001 | 355,001 | 15 | 1,183.34 |
| 2012-04-26 | 358,500 | 358,500 | 347,999 | 355,001 | 12 | 1,183.34 |
| 2012-04-25 | 346,001 | 356,001 | 346,001 | 350,000 | 11 | 1,166.67 |
| 2012-04-24 | 356,001 | 356,001 | 347,999 | 350,000 | 8 | 1,166.67 |
| 2012-04-23 | 359,499 | 359,499 | 350,000 | 356,001 | 8 | 1,186.67 |
| 2012-04-20 | 356,001 | 360,000 | 351,500 | 351,500 | 27 | 1,171.67 |
| 2012-04-19 | 353,501 | 359,001 | 349,001 | 349,001 | 20 | 1,163.34 |
| 2012-04-18 | 340,999 | 352,001 | 340,999 | 352,001 | 28 | 1,173.34 |
| 2012-04-17 | 340,000 | 345,001 | 340,000 | 340,000 | 13 | 1,133.33 |
| 2012-04-16 | 336,001 | 349,499 | 336,001 | 340,000 | 13 | 1,133.33 |
| 2012-04-13 | 346,001 | 350,000 | 346,001 | 350,000 | 15 | 1,166.67 |
| 2012-04-12 | 340,000 | 346,001 | 340,000 | 346,001 | 3 | 1,153.34 |
| 2012-04-11 | 347,501 | 347,999 | 340,000 | 340,000 | 15 | 1,133.33 |
| 2012-04-10 | 346,001 | 346,001 | 340,999 | 345,001 | 30 | 1,150 |
| 2012-04-09 | 346,001 | 346,001 | 340,000 | 341,500 | 17 | 1,138.33 |
| 2012-04-06 | 346,001 | 347,000 | 345,001 | 346,001 | 22 | 1,153.34 |
| 2012-04-05 | 335,001 | 340,999 | 335,001 | 340,999 | 6 | 1,136.66 |
| 2012-04-04 | 336,001 | 339,499 | 331,500 | 335,001 | 31 | 1,116.67 |
| 2012-04-03 | 345,001 | 347,000 | 340,000 | 343,000 | 34 | 1,143.33 |
| 2012-04-02 | 346,001 | 346,001 | 345,001 | 345,001 | 18 | 1,150 |
| 2012-03-30 | 345,001 | 347,501 | 345,001 | 347,501 | 26 | 1,158.34 |
| 2012-03-29 | 343,501 | 343,501 | 340,000 | 343,000 | 18 | 1,143.33 |
| 2012-03-28 | 345,001 | 347,000 | 343,000 | 343,501 | 26 | 1,145 |
| 2012-03-27 | 347,501 | 347,999 | 343,999 | 347,501 | 16 | 1,158.34 |
| 2012-03-26 | 346,499 | 347,999 | 344,500 | 347,501 | 15 | 1,158.34 |
| 2012-03-23 | 341,500 | 347,999 | 336,001 | 347,999 | 36 | 1,160 |
| 2012-03-22 | 340,000 | 341,500 | 333,000 | 341,500 | 17 | 1,138.33 |
| 2012-03-21 | 337,999 | 340,000 | 333,000 | 340,000 | 19 | 1,133.33 |
| 2012-03-19 | 337,501 | 337,999 | 336,001 | 337,999 | 16 | 1,126.66 |
| 2012-03-16 | 336,001 | 337,501 | 335,500 | 337,501 | 20 | 1,125 |
| 2012-03-15 | 315,500 | 330,000 | 315,500 | 330,000 | 11 | 1,100 |
| 2012-03-14 | 336,499 | 337,999 | 320,000 | 320,000 | 21 | 1,066.67 |
| 2012-03-13 | 330,000 | 333,999 | 329,499 | 333,999 | 13 | 1,113.33 |
| 2012-03-12 | 329,499 | 333,999 | 329,001 | 329,001 | 9 | 1,096.67 |
| 2012-03-09 | 335,001 | 335,001 | 329,499 | 329,499 | 26 | 1,098.33 |
| 2012-03-08 | 333,999 | 334,500 | 329,499 | 329,499 | 15 | 1,098.33 |
| 2012-03-07 | 330,000 | 333,999 | 330,000 | 333,999 | 9 | 1,113.33 |
| 2012-03-06 | 330,000 | 333,000 | 327,000 | 333,000 | 16 | 1,110 |
| 2012-03-05 | 329,001 | 329,001 | 329,001 | 329,001 | 3 | 1,096.67 |
| 2012-03-02 | 322,499 | 329,001 | 320,000 | 329,001 | 6 | 1,096.67 |
| 2012-03-01 | 322,001 | 330,000 | 321,500 | 321,500 | 16 | 1,071.67 |
| 2012-02-29 | 333,999 | 333,999 | 320,999 | 322,001 | 30 | 1,073.34 |
| 2012-02-28 | 314,500 | 319,499 | 310,000 | 319,499 | 17 | 1,065 |
| 2012-02-27 | 320,000 | 320,000 | 315,001 | 317,501 | 11 | 1,058.34 |
| 2012-02-24 | 327,999 | 327,999 | 320,000 | 325,001 | 13 | 1,083.34 |
| 2012-02-23 | 319,499 | 329,499 | 319,499 | 329,499 | 19 | 1,098.33 |
| 2012-02-22 | 316,001 | 319,499 | 316,001 | 319,499 | 7 | 1,065 |
| 2012-02-21 | 309,499 | 316,499 | 309,499 | 316,499 | 14 | 1,055 |
| 2012-02-20 | 312,001 | 315,001 | 303,999 | 308,500 | 16 | 1,028.33 |
| 2012-02-17 | 307,000 | 307,999 | 306,001 | 307,999 | 5 | 1,026.66 |
| 2012-02-16 | 305,001 | 307,000 | 305,001 | 307,000 | 4 | 1,023.33 |
| 2012-02-15 | 303,999 | 305,001 | 302,001 | 305,001 | 13 | 1,016.67 |
| 2012-02-14 | 300,000 | 303,999 | 297,501 | 303,999 | 10 | 1,013.33 |
| 2012-02-13 | 303,000 | 303,000 | 300,000 | 302,499 | 5 | 1,008.33 |
| 2012-02-10 | 302,001 | 302,001 | 297,999 | 298,701 | 8 | 995.67 |
| 2012-02-09 | 300,000 | 300,999 | 300,000 | 300,999 | 4 | 1,003.33 |
| 2012-02-08 | 300,000 | 300,000 | 296,199 | 299,901 | 5 | 999.67 |
| 2012-02-07 | 297,000 | 300,999 | 297,000 | 300,000 | 13 | 1,000 |
| 2012-02-06 | 296,301 | 300,000 | 296,001 | 297,000 | 15 | 990 |
| 2012-02-03 | 296,001 | 296,001 | 292,001 | 293,501 | 7 | 978.34 |
| 2012-02-02 | 292,001 | 293,000 | 287,699 | 293,000 | 8 | 976.67 |
| 2012-02-01 | 292,001 | 292,001 | 290,000 | 290,000 | 5 | 966.67 |
| 2012-01-31 | 289,499 | 292,001 | 286,001 | 292,001 | 4 | 973.34 |
| 2012-01-30 | 289,499 | 289,499 | 286,001 | 286,001 | 6 | 953.34 |
| 2012-01-27 | 290,000 | 290,000 | 289,499 | 289,499 | 5 | 965 |
| 2012-01-25 | 290,000 | 290,999 | 283,699 | 290,000 | 14 | 966.67 |
| 2012-01-24 | 289,001 | 289,001 | 287,999 | 287,999 | 3 | 960 |
| 2012-01-23 | 285,001 | 285,001 | 284,299 | 285,001 | 7 | 950 |
| 2012-01-20 | 284,800 | 285,001 | 283,000 | 285,001 | 5 | 950 |
| 2012-01-19 | 280,201 | 280,201 | 280,000 | 280,000 | 3 | 933.33 |
| 2012-01-18 | 280,000 | 280,201 | 280,000 | 280,201 | 4 | 934 |
| 2012-01-17 | 284,800 | 284,800 | 283,999 | 284,500 | 3 | 948.33 |
| 2012-01-16 | 283,801 | 283,999 | 283,801 | 283,999 | 2 | 946.66 |
| 2012-01-13 | 284,800 | 284,800 | 284,701 | 284,701 | 2 | 949 |
| 2012-01-12 | 282,499 | 283,000 | 282,499 | 283,000 | 2 | 943.33 |
| 2012-01-11 | 282,001 | 282,001 | 280,099 | 280,099 | 4 | 933.66 |
| 2012-01-10 | 284,599 | 284,599 | 284,599 | 284,599 | 1 | 948.66 |
| 2012-01-06 | 282,001 | 282,001 | 282,001 | 282,001 | 2 | 940 |
| 2012-01-05 | 282,001 | 282,001 | 279,901 | 279,901 | 2 | 933 |
| 2012-01-04 | 279,001 | 287,000 | 277,999 | 287,000 | 13 | 956.67 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
