7610 (株)テイツー 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 | 4,970 | 5,000 | 4,945 | 5,000 | 405 | 50 |
| 2012-12-27 | 4,935 | 4,960 | 4,905 | 4,955 | 616 | 49.55 |
| 2012-12-26 | 4,920 | 4,940 | 4,880 | 4,940 | 545 | 49.40 |
| 2012-12-25 | 4,930 | 4,930 | 4,880 | 4,880 | 538 | 48.80 |
| 2012-12-21 | 4,940 | 4,940 | 4,895 | 4,895 | 269 | 48.95 |
| 2012-12-20 | 4,915 | 4,935 | 4,890 | 4,935 | 226 | 49.35 |
| 2012-12-19 | 4,905 | 4,925 | 4,890 | 4,915 | 400 | 49.15 |
| 2012-12-18 | 4,900 | 4,935 | 4,880 | 4,925 | 119 | 49.25 |
| 2012-12-17 | 4,900 | 4,920 | 4,885 | 4,915 | 310 | 49.15 |
| 2012-12-14 | 4,870 | 4,910 | 4,860 | 4,900 | 88 | 49 |
| 2012-12-13 | 4,870 | 4,900 | 4,860 | 4,875 | 99 | 48.75 |
| 2012-12-12 | 4,850 | 4,870 | 4,840 | 4,870 | 88 | 48.70 |
| 2012-12-11 | 4,870 | 4,930 | 4,830 | 4,875 | 240 | 48.75 |
| 2012-12-10 | 4,845 | 4,880 | 4,840 | 4,865 | 114 | 48.65 |
| 2012-12-07 | 4,855 | 4,875 | 4,800 | 4,870 | 400 | 48.70 |
| 2012-12-06 | 4,880 | 5,030 | 4,760 | 4,855 | 779 | 48.55 |
| 2012-12-05 | 4,895 | 4,900 | 4,880 | 4,880 | 78 | 48.80 |
| 2012-12-04 | 4,900 | 4,905 | 4,885 | 4,905 | 61 | 49.05 |
| 2012-12-03 | 4,920 | 4,920 | 4,880 | 4,920 | 189 | 49.20 |
| 2012-11-30 | 4,930 | 4,930 | 4,865 | 4,890 | 1,119 | 48.90 |
| 2012-11-29 | 4,815 | 4,830 | 4,790 | 4,830 | 517 | 48.30 |
| 2012-11-28 | 4,820 | 4,825 | 4,795 | 4,800 | 380 | 48 |
| 2012-11-27 | 4,815 | 4,840 | 4,785 | 4,825 | 490 | 48.25 |
| 2012-11-26 | 4,845 | 4,865 | 4,795 | 4,845 | 337 | 48.45 |
| 2012-11-22 | 4,820 | 4,880 | 4,790 | 4,845 | 413 | 48.45 |
| 2012-11-21 | 4,810 | 4,840 | 4,800 | 4,820 | 260 | 48.20 |
| 2012-11-20 | 4,830 | 4,850 | 4,800 | 4,825 | 222 | 48.25 |
| 2012-11-19 | 4,830 | 4,850 | 4,800 | 4,825 | 252 | 48.25 |
| 2012-11-16 | 4,805 | 4,845 | 4,795 | 4,830 | 242 | 48.30 |
| 2012-11-15 | 4,785 | 4,855 | 4,785 | 4,815 | 223 | 48.15 |
| 2012-11-14 | 4,810 | 4,880 | 4,810 | 4,830 | 250 | 48.30 |
| 2012-11-13 | 4,850 | 4,950 | 4,810 | 4,895 | 287 | 48.95 |
| 2012-11-12 | 4,880 | 4,880 | 4,845 | 4,845 | 391 | 48.45 |
| 2012-11-09 | 4,865 | 4,865 | 4,820 | 4,855 | 110 | 48.55 |
| 2012-11-08 | 4,860 | 4,880 | 4,820 | 4,865 | 72 | 48.65 |
| 2012-11-07 | 4,885 | 4,890 | 4,840 | 4,860 | 700 | 48.60 |
| 2012-11-06 | 4,890 | 4,905 | 4,870 | 4,885 | 142 | 48.85 |
| 2012-11-05 | 4,895 | 4,920 | 4,880 | 4,900 | 136 | 49 |
| 2012-11-02 | 4,875 | 4,900 | 4,860 | 4,890 | 1,145 | 48.90 |
| 2012-11-01 | 4,875 | 4,900 | 4,785 | 4,865 | 224 | 48.65 |
| 2012-10-31 | 4,890 | 4,890 | 4,785 | 4,870 | 262 | 48.70 |
| 2012-10-30 | 4,900 | 4,905 | 4,855 | 4,890 | 120 | 48.90 |
| 2012-10-29 | 4,835 | 4,955 | 4,805 | 4,900 | 309 | 49 |
| 2012-10-26 | 4,835 | 4,855 | 4,805 | 4,825 | 149 | 48.25 |
| 2012-10-25 | 4,800 | 4,810 | 4,795 | 4,810 | 65 | 48.10 |
| 2012-10-24 | 4,800 | 4,810 | 4,785 | 4,790 | 109 | 47.90 |
| 2012-10-23 | 4,800 | 4,850 | 4,790 | 4,800 | 438 | 48 |
| 2012-10-22 | 4,800 | 4,810 | 4,770 | 4,810 | 77 | 48.10 |
| 2012-10-19 | 4,765 | 4,810 | 4,765 | 4,810 | 180 | 48.10 |
| 2012-10-18 | 4,800 | 4,805 | 4,765 | 4,800 | 129 | 48 |
| 2012-10-17 | 4,800 | 4,805 | 4,785 | 4,795 | 51 | 47.95 |
| 2012-10-16 | 4,750 | 4,840 | 4,750 | 4,795 | 346 | 47.95 |
| 2012-10-15 | 4,735 | 4,775 | 4,705 | 4,775 | 110 | 47.75 |
| 2012-10-12 | 4,750 | 4,790 | 4,740 | 4,775 | 62 | 47.75 |
| 2012-10-11 | 4,750 | 4,800 | 4,700 | 4,770 | 471 | 47.70 |
| 2012-10-10 | 4,750 | 4,755 | 4,730 | 4,750 | 80 | 47.50 |
| 2012-10-09 | 4,775 | 4,775 | 4,745 | 4,765 | 140 | 47.65 |
| 2012-10-05 | 4,765 | 4,780 | 4,735 | 4,775 | 218 | 47.75 |
| 2012-10-04 | 4,780 | 4,825 | 4,740 | 4,795 | 295 | 47.95 |
| 2012-10-03 | 4,860 | 4,900 | 4,750 | 4,815 | 1,322 | 48.15 |
| 2012-10-02 | 4,725 | 4,750 | 4,725 | 4,735 | 85 | 47.35 |
| 2012-10-01 | 4,710 | 4,750 | 4,710 | 4,745 | 48 | 47.45 |
| 2012-09-28 | 4,760 | 4,760 | 4,730 | 4,750 | 183 | 47.50 |
| 2012-09-27 | 4,765 | 4,765 | 4,695 | 4,750 | 211 | 47.50 |
| 2012-09-26 | 4,765 | 4,765 | 4,700 | 4,730 | 207 | 47.30 |
| 2012-09-25 | 4,755 | 4,760 | 4,745 | 4,745 | 71 | 47.45 |
| 2012-09-24 | 4,780 | 4,780 | 4,735 | 4,755 | 154 | 47.55 |
| 2012-09-21 | 4,765 | 4,765 | 4,745 | 4,760 | 33 | 47.60 |
| 2012-09-20 | 4,750 | 4,765 | 4,745 | 4,755 | 64 | 47.55 |
| 2012-09-19 | 4,720 | 4,760 | 4,720 | 4,760 | 75 | 47.60 |
| 2012-09-18 | 4,785 | 4,785 | 4,740 | 4,765 | 217 | 47.65 |
| 2012-09-14 | 4,770 | 4,800 | 4,770 | 4,785 | 93 | 47.85 |
| 2012-09-13 | 4,770 | 4,770 | 4,755 | 4,765 | 20 | 47.65 |
| 2012-09-12 | 4,750 | 4,780 | 4,740 | 4,770 | 36 | 47.70 |
| 2012-09-11 | 4,780 | 4,780 | 4,765 | 4,775 | 23 | 47.75 |
| 2012-09-10 | 4,740 | 4,780 | 4,740 | 4,780 | 57 | 47.80 |
| 2012-09-07 | 4,720 | 4,755 | 4,715 | 4,740 | 114 | 47.40 |
| 2012-09-06 | 4,705 | 4,740 | 4,705 | 4,735 | 145 | 47.35 |
| 2012-09-05 | 4,755 | 4,755 | 4,700 | 4,720 | 183 | 47.20 |
| 2012-09-04 | 4,750 | 4,760 | 4,740 | 4,755 | 62 | 47.55 |
| 2012-09-03 | 4,710 | 4,770 | 4,695 | 4,765 | 117 | 47.65 |
| 2012-08-31 | 4,790 | 4,790 | 4,700 | 4,765 | 302 | 47.65 |
| 2012-08-30 | 4,820 | 4,830 | 4,730 | 4,775 | 133 | 47.75 |
| 2012-08-29 | 4,740 | 4,810 | 4,735 | 4,800 | 326 | 48 |
| 2012-08-28 | 4,865 | 4,905 | 4,860 | 4,865 | 192 | 48.65 |
| 2012-08-27 | 4,900 | 4,905 | 4,880 | 4,890 | 142 | 48.90 |
| 2012-08-24 | 4,900 | 4,900 | 4,830 | 4,900 | 257 | 49 |
| 2012-08-23 | 4,890 | 4,905 | 4,850 | 4,900 | 181 | 49 |
| 2012-08-22 | 4,870 | 4,900 | 4,865 | 4,865 | 58 | 48.65 |
| 2012-08-21 | 4,880 | 4,885 | 4,850 | 4,880 | 125 | 48.80 |
| 2012-08-20 | 4,885 | 4,895 | 4,870 | 4,875 | 101 | 48.75 |
| 2012-08-17 | 4,865 | 4,870 | 4,810 | 4,865 | 164 | 48.65 |
| 2012-08-16 | 4,865 | 4,870 | 4,845 | 4,865 | 50 | 48.65 |
| 2012-08-15 | 4,885 | 4,890 | 4,830 | 4,870 | 325 | 48.70 |
| 2012-08-14 | 4,860 | 4,890 | 4,860 | 4,890 | 133 | 48.90 |
| 2012-08-13 | 4,850 | 4,875 | 4,810 | 4,865 | 140 | 48.65 |
| 2012-08-10 | 4,835 | 4,865 | 4,835 | 4,860 | 16 | 48.60 |
| 2012-08-09 | 4,800 | 4,860 | 4,800 | 4,855 | 133 | 48.55 |
| 2012-08-08 | 4,870 | 4,870 | 4,820 | 4,865 | 58 | 48.65 |
| 2012-08-07 | 4,825 | 4,870 | 4,805 | 4,870 | 218 | 48.70 |
| 2012-08-06 | 4,845 | 4,870 | 4,825 | 4,825 | 52 | 48.25 |
| 2012-08-03 | 4,880 | 4,885 | 4,800 | 4,845 | 122 | 48.45 |
| 2012-08-02 | 4,890 | 4,900 | 4,865 | 4,890 | 36 | 48.90 |
| 2012-08-01 | 4,875 | 4,880 | 4,860 | 4,870 | 78 | 48.70 |
| 2012-07-31 | 4,920 | 4,930 | 4,815 | 4,875 | 302 | 48.75 |
| 2012-07-30 | 4,870 | 4,900 | 4,870 | 4,900 | 154 | 49 |
| 2012-07-27 | 4,825 | 4,870 | 4,825 | 4,870 | 165 | 48.70 |
| 2012-07-26 | 4,840 | 4,840 | 4,760 | 4,815 | 256 | 48.15 |
| 2012-07-25 | 4,840 | 4,865 | 4,805 | 4,820 | 89 | 48.20 |
| 2012-07-24 | 4,860 | 4,860 | 4,800 | 4,840 | 139 | 48.40 |
| 2012-07-23 | 4,800 | 4,865 | 4,800 | 4,855 | 380 | 48.55 |
| 2012-07-20 | 4,865 | 4,875 | 4,820 | 4,850 | 143 | 48.50 |
| 2012-07-19 | 4,830 | 4,860 | 4,820 | 4,855 | 117 | 48.55 |
| 2012-07-18 | 4,870 | 4,870 | 4,845 | 4,855 | 227 | 48.55 |
| 2012-07-17 | 4,850 | 4,880 | 4,810 | 4,850 | 198 | 48.50 |
| 2012-07-13 | 4,820 | 4,850 | 4,805 | 4,850 | 250 | 48.50 |
| 2012-07-12 | 4,830 | 4,850 | 4,815 | 4,820 | 264 | 48.20 |
| 2012-07-11 | 4,850 | 4,865 | 4,800 | 4,850 | 300 | 48.50 |
| 2012-07-10 | 4,870 | 4,880 | 4,860 | 4,870 | 160 | 48.70 |
| 2012-07-09 | 4,860 | 4,885 | 4,840 | 4,885 | 343 | 48.85 |
| 2012-07-06 | 4,885 | 4,890 | 4,860 | 4,860 | 147 | 48.60 |
| 2012-07-05 | 4,905 | 4,910 | 4,850 | 4,890 | 664 | 48.90 |
| 2012-07-04 | 4,910 | 4,945 | 4,895 | 4,905 | 494 | 49.05 |
| 2012-07-03 | 4,930 | 4,935 | 4,890 | 4,905 | 244 | 49.05 |
| 2012-07-02 | 4,875 | 4,940 | 4,870 | 4,940 | 577 | 49.40 |
| 2012-06-29 | 4,820 | 4,885 | 4,800 | 4,875 | 437 | 48.75 |
| 2012-06-28 | 4,800 | 4,850 | 4,780 | 4,845 | 197 | 48.45 |
| 2012-06-27 | 4,780 | 4,835 | 4,740 | 4,760 | 760 | 47.60 |
| 2012-06-26 | 4,810 | 4,810 | 4,750 | 4,800 | 393 | 48 |
| 2012-06-25 | 4,830 | 4,840 | 4,790 | 4,820 | 399 | 48.20 |
| 2012-06-22 | 4,765 | 4,815 | 4,755 | 4,810 | 384 | 48.10 |
| 2012-06-21 | 4,780 | 4,850 | 4,770 | 4,840 | 522 | 48.40 |
| 2012-06-20 | 4,770 | 4,790 | 4,740 | 4,780 | 154 | 47.80 |
| 2012-06-19 | 4,725 | 4,770 | 4,720 | 4,740 | 233 | 47.40 |
| 2012-06-18 | 4,675 | 4,810 | 4,675 | 4,740 | 484 | 47.40 |
| 2012-06-15 | 4,685 | 4,700 | 4,640 | 4,675 | 424 | 46.75 |
| 2012-06-14 | 4,670 | 4,685 | 4,655 | 4,655 | 114 | 46.55 |
| 2012-06-13 | 4,630 | 4,745 | 4,600 | 4,675 | 676 | 46.75 |
| 2012-06-12 | 4,725 | 4,735 | 4,600 | 4,685 | 566 | 46.85 |
| 2012-06-11 | 4,740 | 4,755 | 4,670 | 4,725 | 331 | 47.25 |
| 2012-06-08 | 4,745 | 4,745 | 4,715 | 4,735 | 109 | 47.35 |
| 2012-06-07 | 4,660 | 4,765 | 4,645 | 4,745 | 384 | 47.45 |
| 2012-06-06 | 4,730 | 4,730 | 4,650 | 4,730 | 172 | 47.30 |
| 2012-06-05 | 4,695 | 4,755 | 4,625 | 4,725 | 272 | 47.25 |
| 2012-06-04 | 4,620 | 4,690 | 4,610 | 4,665 | 570 | 46.65 |
| 2012-06-01 | 5,050 | 5,050 | 4,650 | 4,740 | 1,867 | 47.40 |
| 2012-05-31 | 5,180 | 5,180 | 5,000 | 5,100 | 1,166 | 51 |
| 2012-05-30 | 5,200 | 5,210 | 4,960 | 5,080 | 759 | 50.80 |
| 2012-05-29 | 5,050 | 5,300 | 5,000 | 5,230 | 780 | 52.30 |
| 2012-05-28 | 5,360 | 5,370 | 4,920 | 5,080 | 1,275 | 50.80 |
| 2012-05-25 | 5,310 | 5,380 | 5,220 | 5,350 | 703 | 53.50 |
| 2012-05-24 | 5,290 | 5,400 | 5,230 | 5,300 | 557 | 53 |
| 2012-05-23 | 5,350 | 5,500 | 5,290 | 5,390 | 804 | 53.90 |
| 2012-05-22 | 5,500 | 5,590 | 5,310 | 5,450 | 1,385 | 54.50 |
| 2012-05-21 | 5,450 | 5,520 | 5,200 | 5,500 | 1,512 | 55 |
| 2012-05-18 | 5,350 | 5,710 | 5,200 | 5,300 | 2,060 | 53 |
| 2012-05-17 | 5,180 | 5,590 | 5,050 | 5,420 | 1,578 | 54.20 |
| 2012-05-16 | 5,100 | 5,210 | 5,000 | 5,200 | 932 | 52 |
| 2012-05-15 | 5,020 | 5,020 | 4,800 | 5,000 | 1,282 | 50 |
| 2012-05-14 | 5,600 | 5,650 | 5,000 | 5,020 | 3,881 | 50.20 |
| 2012-05-11 | 5,810 | 5,830 | 5,410 | 5,480 | 4,025 | 54.80 |
| 2012-05-10 | 5,900 | 6,010 | 5,400 | 5,940 | 5,241 | 59.40 |
| 2012-05-09 | 5,030 | 6,030 | 5,030 | 5,950 | 14,260 | 59.50 |
| 2012-05-08 | 4,790 | 5,070 | 4,790 | 5,030 | 2,040 | 50.30 |
| 2012-05-07 | 4,770 | 4,795 | 4,750 | 4,765 | 253 | 47.65 |
| 2012-05-02 | 4,755 | 4,820 | 4,750 | 4,820 | 178 | 48.20 |
| 2012-05-01 | 4,820 | 4,825 | 4,775 | 4,785 | 188 | 47.85 |
| 2012-04-27 | 4,840 | 4,845 | 4,815 | 4,825 | 245 | 48.25 |
| 2012-04-26 | 4,820 | 4,820 | 4,790 | 4,815 | 154 | 48.15 |
| 2012-04-25 | 4,770 | 4,840 | 4,770 | 4,815 | 161 | 48.15 |
| 2012-04-24 | 4,770 | 4,815 | 4,765 | 4,810 | 116 | 48.10 |
| 2012-04-23 | 4,780 | 4,830 | 4,760 | 4,785 | 146 | 47.85 |
| 2012-04-20 | 4,835 | 4,840 | 4,745 | 4,810 | 283 | 48.10 |
| 2012-04-19 | 4,820 | 4,840 | 4,805 | 4,835 | 25 | 48.35 |
| 2012-04-18 | 4,810 | 4,845 | 4,805 | 4,845 | 94 | 48.45 |
| 2012-04-17 | 4,800 | 4,850 | 4,800 | 4,850 | 165 | 48.50 |
| 2012-04-16 | 4,810 | 4,840 | 4,760 | 4,800 | 358 | 48 |
| 2012-04-13 | 4,770 | 4,830 | 4,760 | 4,800 | 485 | 48 |
| 2012-04-12 | 4,810 | 4,825 | 4,700 | 4,810 | 103 | 48.10 |
| 2012-04-11 | 4,700 | 4,810 | 4,700 | 4,800 | 305 | 48 |
| 2012-04-10 | 4,805 | 4,825 | 4,800 | 4,820 | 26 | 48.20 |
| 2012-04-09 | 4,810 | 4,840 | 4,800 | 4,820 | 103 | 48.20 |
| 2012-04-06 | 4,825 | 4,845 | 4,800 | 4,835 | 96 | 48.35 |
| 2012-04-05 | 4,805 | 4,850 | 4,795 | 4,850 | 165 | 48.50 |
| 2012-04-04 | 4,870 | 4,870 | 4,815 | 4,815 | 180 | 48.15 |
| 2012-04-03 | 4,880 | 4,880 | 4,845 | 4,870 | 22 | 48.70 |
| 2012-04-02 | 4,850 | 4,870 | 4,830 | 4,865 | 133 | 48.65 |
| 2012-03-30 | 4,850 | 4,865 | 4,810 | 4,840 | 404 | 48.40 |
| 2012-03-29 | 4,850 | 4,850 | 4,820 | 4,850 | 133 | 48.50 |
| 2012-03-28 | 4,850 | 4,850 | 4,805 | 4,830 | 173 | 48.30 |
| 2012-03-27 | 4,850 | 4,860 | 4,815 | 4,845 | 141 | 48.45 |
| 2012-03-26 | 4,850 | 4,870 | 4,800 | 4,850 | 247 | 48.50 |
| 2012-03-23 | 4,800 | 4,845 | 4,800 | 4,840 | 146 | 48.40 |
| 2012-03-22 | 4,825 | 4,850 | 4,810 | 4,825 | 131 | 48.25 |
| 2012-03-21 | 4,855 | 4,855 | 4,815 | 4,845 | 148 | 48.45 |
| 2012-03-19 | 4,870 | 4,870 | 4,825 | 4,855 | 173 | 48.55 |
| 2012-03-16 | 4,845 | 4,850 | 4,830 | 4,850 | 72 | 48.50 |
| 2012-03-15 | 4,855 | 4,860 | 4,775 | 4,845 | 215 | 48.45 |
| 2012-03-14 | 4,810 | 4,860 | 4,800 | 4,860 | 588 | 48.60 |
| 2012-03-13 | 4,830 | 4,870 | 4,830 | 4,840 | 69 | 48.40 |
| 2012-03-12 | 4,830 | 4,885 | 4,820 | 4,870 | 157 | 48.70 |
| 2012-03-09 | 4,850 | 4,870 | 4,800 | 4,815 | 213 | 48.15 |
| 2012-03-08 | 4,875 | 4,880 | 4,700 | 4,850 | 344 | 48.50 |
| 2012-03-07 | 4,830 | 4,865 | 4,830 | 4,850 | 112 | 48.50 |
| 2012-03-06 | 4,820 | 4,885 | 4,820 | 4,885 | 107 | 48.85 |
| 2012-03-05 | 4,900 | 4,910 | 4,800 | 4,875 | 317 | 48.75 |
| 2012-03-02 | 4,890 | 4,900 | 4,880 | 4,890 | 41 | 48.90 |
| 2012-03-01 | 4,880 | 4,920 | 4,875 | 4,920 | 90 | 49.20 |
| 2012-02-29 | 4,870 | 4,920 | 4,870 | 4,900 | 341 | 49 |
| 2012-02-28 | 4,910 | 4,910 | 4,870 | 4,900 | 246 | 49 |
| 2012-02-27 | 4,870 | 4,945 | 4,870 | 4,885 | 456 | 48.85 |
| 2012-02-24 | 5,030 | 5,100 | 4,845 | 5,030 | 478 | 50.30 |
| 2012-02-23 | 4,970 | 5,020 | 4,950 | 5,010 | 267 | 50.10 |
| 2012-02-22 | 4,900 | 4,970 | 4,900 | 4,970 | 167 | 49.70 |
| 2012-02-21 | 4,890 | 4,920 | 4,875 | 4,920 | 102 | 49.20 |
| 2012-02-20 | 4,885 | 4,890 | 4,860 | 4,890 | 89 | 48.90 |
| 2012-02-17 | 4,860 | 4,870 | 4,800 | 4,850 | 157 | 48.50 |
| 2012-02-16 | 4,800 | 4,880 | 4,800 | 4,875 | 745 | 48.75 |
| 2012-02-15 | 4,865 | 4,870 | 4,860 | 4,870 | 101 | 48.70 |
| 2012-02-14 | 4,860 | 4,870 | 4,850 | 4,865 | 45 | 48.65 |
| 2012-02-13 | 4,850 | 4,865 | 4,845 | 4,860 | 70 | 48.60 |
| 2012-02-10 | 4,870 | 4,880 | 4,855 | 4,855 | 147 | 48.55 |
| 2012-02-09 | 4,840 | 4,870 | 4,840 | 4,870 | 111 | 48.70 |
| 2012-02-08 | 4,840 | 4,875 | 4,840 | 4,855 | 34 | 48.55 |
| 2012-02-07 | 4,840 | 4,865 | 4,825 | 4,865 | 51 | 48.65 |
| 2012-02-06 | 4,840 | 4,860 | 4,820 | 4,850 | 274 | 48.50 |
| 2012-02-03 | 4,835 | 4,855 | 4,820 | 4,840 | 167 | 48.40 |
| 2012-02-02 | 4,830 | 4,880 | 4,820 | 4,855 | 212 | 48.55 |
| 2012-02-01 | 4,850 | 4,850 | 4,825 | 4,830 | 70 | 48.30 |
| 2012-01-31 | 4,880 | 4,880 | 4,830 | 4,870 | 220 | 48.70 |
| 2012-01-30 | 4,850 | 4,850 | 4,830 | 4,835 | 89 | 48.35 |
| 2012-01-27 | 4,835 | 4,850 | 4,800 | 4,850 | 176 | 48.50 |
| 2012-01-26 | 4,845 | 4,845 | 4,800 | 4,835 | 89 | 48.35 |
| 2012-01-25 | 4,855 | 4,855 | 4,800 | 4,845 | 90 | 48.45 |
| 2012-01-24 | 4,820 | 4,845 | 4,820 | 4,845 | 28 | 48.45 |
| 2012-01-23 | 4,810 | 4,830 | 4,810 | 4,820 | 30 | 48.20 |
| 2012-01-20 | 4,805 | 4,830 | 4,770 | 4,815 | 65 | 48.15 |
| 2012-01-19 | 4,790 | 4,815 | 4,790 | 4,805 | 18 | 48.05 |
| 2012-01-18 | 4,850 | 4,850 | 4,780 | 4,800 | 47 | 48 |
| 2012-01-17 | 4,800 | 4,810 | 4,760 | 4,805 | 80 | 48.05 |
| 2012-01-16 | 4,770 | 4,810 | 4,770 | 4,800 | 48 | 48 |
| 2012-01-13 | 4,765 | 4,800 | 4,765 | 4,800 | 74 | 48 |
| 2012-01-12 | 4,800 | 4,815 | 4,760 | 4,810 | 66 | 48.10 |
| 2012-01-11 | 4,800 | 4,840 | 4,720 | 4,820 | 149 | 48.20 |
| 2012-01-10 | 4,850 | 4,865 | 4,830 | 4,865 | 78 | 48.65 |
| 2012-01-06 | 4,865 | 4,865 | 4,800 | 4,850 | 106 | 48.50 |
| 2012-01-05 | 4,810 | 4,880 | 4,810 | 4,850 | 72 | 48.50 |
| 2012-01-04 | 4,800 | 4,880 | 4,800 | 4,860 | 176 | 48.60 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株