7707 プレシジョン・システム・サイエンス(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 | 32,000 | 32,500 | 31,900 | 32,500 | 162 | 162.50 |
| 2012-12-27 | 32,250 | 32,900 | 32,100 | 32,100 | 178 | 160.50 |
| 2012-12-26 | 33,000 | 33,000 | 32,000 | 32,250 | 305 | 161.25 |
| 2012-12-25 | 36,600 | 36,700 | 33,050 | 33,200 | 2,205 | 166 |
| 2012-12-21 | 30,500 | 30,500 | 30,100 | 30,100 | 82 | 150.50 |
| 2012-12-20 | 30,000 | 30,450 | 30,000 | 30,000 | 194 | 150 |
| 2012-12-19 | 30,500 | 30,600 | 30,050 | 30,250 | 156 | 151.25 |
| 2012-12-18 | 30,500 | 30,600 | 30,150 | 30,350 | 119 | 151.75 |
| 2012-12-17 | 30,700 | 30,750 | 30,250 | 30,350 | 157 | 151.75 |
| 2012-12-14 | 30,550 | 31,000 | 30,550 | 30,700 | 13 | 153.50 |
| 2012-12-13 | 31,200 | 31,200 | 30,200 | 30,500 | 142 | 152.50 |
| 2012-12-12 | 30,900 | 30,900 | 30,000 | 30,000 | 104 | 150 |
| 2012-12-11 | 31,150 | 31,400 | 30,500 | 30,900 | 147 | 154.50 |
| 2012-12-10 | 31,000 | 31,350 | 30,900 | 31,000 | 60 | 155 |
| 2012-12-07 | 30,750 | 31,500 | 30,750 | 31,050 | 41 | 155.25 |
| 2012-12-06 | 31,200 | 31,200 | 30,600 | 31,150 | 65 | 155.75 |
| 2012-12-05 | 30,750 | 31,150 | 30,650 | 31,150 | 54 | 155.75 |
| 2012-12-04 | 31,000 | 31,400 | 31,000 | 31,100 | 52 | 155.50 |
| 2012-12-03 | 31,300 | 31,600 | 30,950 | 31,250 | 84 | 156.25 |
| 2012-11-30 | 30,650 | 31,200 | 30,500 | 31,200 | 110 | 156 |
| 2012-11-29 | 30,900 | 31,200 | 30,500 | 30,750 | 66 | 153.75 |
| 2012-11-28 | 31,000 | 31,200 | 30,500 | 30,850 | 80 | 154.25 |
| 2012-11-27 | 30,950 | 31,200 | 30,800 | 31,000 | 77 | 155 |
| 2012-11-26 | 31,000 | 31,300 | 30,350 | 30,700 | 127 | 153.50 |
| 2012-11-22 | 31,150 | 31,850 | 31,000 | 31,400 | 239 | 157 |
| 2012-11-21 | 31,200 | 31,950 | 31,150 | 31,600 | 112 | 158 |
| 2012-11-20 | 31,200 | 31,200 | 30,550 | 31,150 | 50 | 155.75 |
| 2012-11-19 | 30,800 | 30,900 | 30,150 | 30,900 | 258 | 154.50 |
| 2012-11-16 | 30,650 | 30,800 | 30,000 | 30,800 | 156 | 154 |
| 2012-11-15 | 30,500 | 30,800 | 29,700 | 30,650 | 309 | 153.25 |
| 2012-11-14 | 32,000 | 32,100 | 31,200 | 31,800 | 94 | 159 |
| 2012-11-13 | 32,400 | 32,400 | 31,000 | 31,500 | 227 | 157.50 |
| 2012-11-12 | 32,500 | 32,950 | 31,200 | 31,700 | 283 | 158.50 |
| 2012-11-09 | 30,700 | 32,950 | 30,600 | 32,950 | 229 | 164.75 |
| 2012-11-08 | 30,750 | 31,000 | 30,700 | 30,700 | 95 | 153.50 |
| 2012-11-07 | 31,600 | 31,600 | 31,000 | 31,450 | 48 | 157.25 |
| 2012-11-06 | 31,600 | 31,950 | 31,300 | 31,350 | 83 | 156.75 |
| 2012-11-05 | 31,250 | 31,950 | 31,200 | 31,700 | 124 | 158.50 |
| 2012-11-02 | 31,500 | 32,400 | 31,100 | 31,750 | 189 | 158.75 |
| 2012-11-01 | 31,250 | 31,450 | 30,800 | 31,450 | 169 | 157.25 |
| 2012-10-31 | 30,450 | 31,300 | 30,300 | 30,900 | 131 | 154.50 |
| 2012-10-30 | 30,900 | 31,400 | 30,350 | 30,450 | 210 | 152.25 |
| 2012-10-29 | 31,550 | 32,000 | 30,750 | 31,350 | 179 | 156.75 |
| 2012-10-26 | 31,650 | 31,750 | 31,000 | 31,150 | 143 | 155.75 |
| 2012-10-25 | 33,000 | 33,000 | 30,700 | 31,100 | 382 | 155.50 |
| 2012-10-24 | 32,000 | 33,450 | 32,000 | 33,100 | 278 | 165.50 |
| 2012-10-23 | 32,950 | 32,950 | 32,150 | 32,550 | 181 | 162.75 |
| 2012-10-22 | 32,700 | 32,800 | 32,100 | 32,300 | 98 | 161.50 |
| 2012-10-19 | 33,650 | 33,700 | 32,400 | 32,700 | 330 | 163.50 |
| 2012-10-18 | 31,900 | 33,800 | 31,600 | 33,750 | 784 | 168.75 |
| 2012-10-17 | 37,000 | 37,000 | 31,900 | 32,300 | 1,583 | 161.50 |
| 2012-10-16 | 37,700 | 38,700 | 35,250 | 36,100 | 3,111 | 180.50 |
| 2012-10-15 | 31,100 | 37,000 | 30,500 | 35,600 | 2,980 | 178 |
| 2012-10-12 | 32,250 | 32,500 | 30,250 | 30,400 | 793 | 152 |
| 2012-10-11 | 31,400 | 34,000 | 30,500 | 31,550 | 1,293 | 157.75 |
| 2012-10-10 | 32,100 | 34,200 | 30,950 | 31,150 | 1,649 | 155.75 |
| 2012-10-09 | 34,450 | 34,450 | 34,450 | 34,450 | 1,067 | 172.25 |
| 2012-10-05 | 29,500 | 29,970 | 29,300 | 29,450 | 262 | 147.25 |
| 2012-10-04 | 29,000 | 29,400 | 28,820 | 29,360 | 61 | 146.80 |
| 2012-10-03 | 29,300 | 29,600 | 28,700 | 29,400 | 100 | 147 |
| 2012-10-02 | 29,120 | 29,820 | 28,740 | 29,500 | 66 | 147.50 |
| 2012-10-01 | 29,610 | 30,000 | 29,610 | 29,700 | 73 | 148.50 |
| 2012-09-28 | 29,600 | 30,000 | 29,500 | 29,510 | 61 | 147.55 |
| 2012-09-27 | 30,000 | 30,050 | 29,620 | 29,700 | 37 | 148.50 |
| 2012-09-26 | 29,100 | 30,100 | 29,100 | 30,000 | 70 | 150 |
| 2012-09-25 | 29,800 | 29,800 | 29,000 | 29,460 | 46 | 147.30 |
| 2012-09-24 | 29,900 | 29,900 | 29,280 | 29,400 | 50 | 147 |
| 2012-09-21 | 29,060 | 29,240 | 29,060 | 29,080 | 18 | 145.40 |
| 2012-09-20 | 29,100 | 29,380 | 29,010 | 29,380 | 98 | 146.90 |
| 2012-09-19 | 28,810 | 29,700 | 28,800 | 29,600 | 46 | 148 |
| 2012-09-18 | 29,300 | 29,500 | 28,400 | 28,630 | 144 | 143.15 |
| 2012-09-14 | 29,080 | 29,400 | 29,030 | 29,130 | 40 | 145.65 |
| 2012-09-13 | 29,500 | 29,800 | 29,000 | 29,300 | 84 | 146.50 |
| 2012-09-12 | 28,560 | 29,100 | 28,560 | 29,100 | 44 | 145.50 |
| 2012-09-11 | 29,100 | 29,100 | 28,500 | 29,000 | 96 | 145 |
| 2012-09-10 | 29,400 | 29,400 | 29,090 | 29,250 | 11 | 146.25 |
| 2012-09-07 | 29,270 | 29,500 | 29,100 | 29,400 | 37 | 147 |
| 2012-09-06 | 28,850 | 29,290 | 28,800 | 29,290 | 26 | 146.45 |
| 2012-09-05 | 29,700 | 29,700 | 29,010 | 29,400 | 39 | 147 |
| 2012-09-04 | 29,010 | 29,470 | 29,000 | 29,110 | 21 | 145.55 |
| 2012-09-03 | 29,860 | 30,250 | 29,000 | 29,020 | 150 | 145.10 |
| 2012-08-31 | 29,860 | 29,900 | 29,850 | 29,850 | 19 | 149.25 |
| 2012-08-30 | 30,150 | 30,300 | 29,900 | 29,900 | 89 | 149.50 |
| 2012-08-29 | 30,400 | 30,500 | 30,050 | 30,100 | 51 | 150.50 |
| 2012-08-28 | 31,000 | 31,000 | 30,200 | 30,500 | 67 | 152.50 |
| 2012-08-27 | 30,250 | 31,300 | 30,150 | 31,300 | 116 | 156.50 |
| 2012-08-24 | 30,850 | 30,850 | 30,050 | 30,500 | 74 | 152.50 |
| 2012-08-23 | 31,050 | 31,450 | 30,000 | 30,300 | 78 | 151.50 |
| 2012-08-22 | 31,800 | 31,800 | 31,050 | 31,100 | 57 | 155.50 |
| 2012-08-21 | 30,700 | 30,950 | 30,600 | 30,950 | 14 | 154.75 |
| 2012-08-20 | 30,600 | 32,000 | 30,600 | 31,100 | 86 | 155.50 |
| 2012-08-17 | 30,550 | 30,600 | 30,300 | 30,400 | 54 | 152 |
| 2012-08-16 | 30,600 | 30,600 | 30,250 | 30,250 | 63 | 151.25 |
| 2012-08-15 | 30,500 | 30,800 | 30,100 | 30,600 | 102 | 153 |
| 2012-08-14 | 31,500 | 31,500 | 30,650 | 31,500 | 19 | 157.50 |
| 2012-08-13 | 30,500 | 31,250 | 30,500 | 31,100 | 59 | 155.50 |
| 2012-08-10 | 31,250 | 31,250 | 31,000 | 31,000 | 33 | 155 |
| 2012-08-09 | 30,850 | 31,000 | 30,700 | 31,000 | 65 | 155 |
| 2012-08-08 | 30,050 | 30,400 | 30,000 | 30,400 | 14 | 152 |
| 2012-08-07 | 30,600 | 30,600 | 30,100 | 30,150 | 19 | 150.75 |
| 2012-08-06 | 30,050 | 30,050 | 29,850 | 30,000 | 45 | 150 |
| 2012-08-03 | 30,200 | 30,500 | 30,000 | 30,500 | 79 | 152.50 |
| 2012-08-02 | 30,650 | 30,900 | 30,050 | 30,050 | 41 | 150.25 |
| 2012-08-01 | 29,920 | 31,500 | 29,900 | 30,650 | 152 | 153.25 |
| 2012-07-31 | 29,920 | 30,700 | 29,920 | 30,450 | 14 | 152.25 |
| 2012-07-30 | 30,300 | 30,500 | 29,850 | 30,450 | 53 | 152.25 |
| 2012-07-27 | 30,150 | 31,300 | 30,100 | 30,300 | 55 | 151.50 |
| 2012-07-26 | 30,300 | 30,500 | 29,870 | 30,500 | 41 | 152.50 |
| 2012-07-25 | 31,350 | 31,350 | 29,830 | 30,300 | 84 | 151.50 |
| 2012-07-24 | 30,500 | 30,600 | 29,800 | 29,810 | 101 | 149.05 |
| 2012-07-23 | 31,500 | 31,500 | 30,600 | 30,650 | 112 | 153.25 |
| 2012-07-20 | 31,350 | 32,700 | 31,350 | 32,050 | 125 | 160.25 |
| 2012-07-19 | 31,400 | 32,100 | 31,200 | 32,000 | 31 | 160 |
| 2012-07-18 | 32,100 | 32,300 | 31,500 | 31,500 | 109 | 157.50 |
| 2012-07-17 | 31,750 | 32,450 | 31,700 | 31,950 | 72 | 159.75 |
| 2012-07-13 | 31,700 | 32,100 | 31,250 | 31,750 | 118 | 158.75 |
| 2012-07-12 | 31,550 | 32,500 | 31,550 | 31,700 | 90 | 158.50 |
| 2012-07-11 | 31,850 | 32,500 | 31,550 | 31,700 | 95 | 158.50 |
| 2012-07-10 | 33,850 | 35,000 | 31,750 | 32,000 | 349 | 160 |
| 2012-07-09 | 33,900 | 38,300 | 33,300 | 33,800 | 821 | 169 |
| 2012-07-06 | 35,400 | 38,650 | 33,800 | 34,800 | 1,361 | 174 |
| 2012-07-05 | 33,050 | 34,950 | 32,550 | 34,950 | 365 | 174.75 |
| 2012-07-04 | 33,000 | 34,000 | 32,100 | 32,650 | 200 | 163.25 |
| 2012-07-03 | 31,250 | 33,150 | 31,200 | 32,700 | 376 | 163.50 |
| 2012-07-02 | 30,650 | 31,500 | 30,600 | 31,300 | 98 | 156.50 |
| 2012-06-29 | 30,000 | 30,850 | 29,950 | 30,500 | 70 | 152.50 |
| 2012-06-28 | 31,000 | 31,000 | 30,600 | 30,650 | 54 | 153.25 |
| 2012-06-27 | 31,000 | 31,050 | 30,550 | 31,050 | 48 | 155.25 |
| 2012-06-26 | 31,500 | 31,900 | 30,400 | 31,250 | 178 | 156.25 |
| 2012-06-25 | 32,900 | 33,000 | 32,000 | 32,250 | 164 | 161.25 |
| 2012-06-22 | 30,900 | 35,450 | 30,600 | 32,850 | 861 | 164.25 |
| 2012-06-21 | 29,600 | 30,700 | 29,510 | 30,350 | 100 | 151.75 |
| 2012-06-20 | 29,730 | 30,300 | 29,710 | 29,810 | 75 | 149.05 |
| 2012-06-19 | 29,950 | 30,400 | 29,610 | 29,900 | 56 | 149.50 |
| 2012-06-18 | 29,450 | 30,350 | 29,100 | 30,350 | 112 | 151.75 |
| 2012-06-15 | 29,500 | 29,950 | 29,030 | 29,300 | 66 | 146.50 |
| 2012-06-14 | 29,360 | 30,000 | 29,000 | 30,000 | 122 | 150 |
| 2012-06-13 | 29,990 | 30,700 | 29,500 | 29,860 | 141 | 149.30 |
| 2012-06-12 | 29,250 | 29,710 | 29,020 | 29,600 | 34 | 148 |
| 2012-06-11 | 29,340 | 29,500 | 29,260 | 29,260 | 53 | 146.30 |
| 2012-06-08 | 30,000 | 30,000 | 29,270 | 29,280 | 75 | 146.40 |
| 2012-06-07 | 29,750 | 30,000 | 29,040 | 29,250 | 151 | 146.25 |
| 2012-06-06 | 28,000 | 29,800 | 27,950 | 29,450 | 285 | 147.25 |
| 2012-06-05 | 26,970 | 28,150 | 26,970 | 27,340 | 148 | 136.70 |
| 2012-06-04 | 27,900 | 27,900 | 26,500 | 27,470 | 436 | 137.35 |
| 2012-06-01 | 29,300 | 29,940 | 28,500 | 28,510 | 171 | 142.55 |
| 2012-05-31 | 29,100 | 30,050 | 28,900 | 29,300 | 277 | 146.50 |
| 2012-05-30 | 29,800 | 30,200 | 29,360 | 29,360 | 262 | 146.80 |
| 2012-05-29 | 30,800 | 31,250 | 29,600 | 30,150 | 496 | 150.75 |
| 2012-05-28 | 34,300 | 40,450 | 30,000 | 30,400 | 5,292 | 152 |
| 2012-05-25 | 30,000 | 34,300 | 30,000 | 34,300 | 1,850 | 171.50 |
| 2012-05-24 | 29,000 | 29,300 | 29,000 | 29,300 | 16 | 146.50 |
| 2012-05-23 | 29,590 | 29,590 | 29,000 | 29,500 | 35 | 147.50 |
| 2012-05-22 | 29,400 | 29,500 | 28,950 | 29,490 | 12 | 147.45 |
| 2012-05-21 | 28,900 | 29,600 | 28,900 | 28,930 | 22 | 144.65 |
| 2012-05-18 | 28,700 | 29,300 | 28,010 | 29,300 | 40 | 146.50 |
| 2012-05-17 | 28,700 | 29,800 | 28,600 | 29,800 | 50 | 149 |
| 2012-05-16 | 28,000 | 29,450 | 27,880 | 29,000 | 74 | 145 |
| 2012-05-15 | 28,500 | 28,790 | 26,400 | 27,580 | 277 | 137.90 |
| 2012-05-14 | 30,050 | 30,350 | 28,800 | 28,800 | 204 | 144 |
| 2012-05-11 | 31,550 | 31,550 | 30,000 | 30,200 | 149 | 151 |
| 2012-05-10 | 31,500 | 31,550 | 31,300 | 31,550 | 21 | 157.75 |
| 2012-05-09 | 31,400 | 32,500 | 30,000 | 32,500 | 160 | 162.50 |
| 2012-05-08 | 30,850 | 32,000 | 30,800 | 32,000 | 65 | 160 |
| 2012-05-07 | 32,050 | 32,050 | 30,400 | 30,750 | 200 | 153.75 |
| 2012-05-02 | 32,100 | 33,050 | 32,000 | 33,050 | 105 | 165.25 |
| 2012-05-01 | 34,100 | 34,500 | 32,000 | 32,100 | 165 | 160.50 |
| 2012-04-27 | 34,900 | 34,900 | 33,500 | 33,750 | 122 | 168.75 |
| 2012-04-26 | 34,600 | 36,500 | 34,200 | 34,200 | 412 | 171 |
| 2012-04-25 | 32,950 | 35,500 | 32,800 | 34,150 | 489 | 170.75 |
| 2012-04-24 | 32,900 | 33,000 | 32,450 | 32,500 | 78 | 162.50 |
| 2012-04-23 | 32,450 | 32,550 | 31,950 | 32,500 | 134 | 162.50 |
| 2012-04-20 | 31,750 | 32,200 | 31,750 | 32,000 | 37 | 160 |
| 2012-04-19 | 31,450 | 32,200 | 31,400 | 31,550 | 54 | 157.75 |
| 2012-04-18 | 32,250 | 32,500 | 31,500 | 32,450 | 69 | 162.25 |
| 2012-04-17 | 31,800 | 32,900 | 31,500 | 31,800 | 44 | 159 |
| 2012-04-16 | 32,050 | 32,300 | 31,800 | 31,800 | 38 | 159 |
| 2012-04-13 | 33,000 | 33,000 | 32,000 | 32,500 | 73 | 162.50 |
| 2012-04-12 | 32,300 | 32,750 | 32,000 | 32,000 | 81 | 160 |
| 2012-04-11 | 32,500 | 32,900 | 32,150 | 32,500 | 94 | 162.50 |
| 2012-04-10 | 32,500 | 33,500 | 32,500 | 32,600 | 81 | 163 |
| 2012-04-09 | 33,750 | 33,900 | 32,800 | 33,000 | 88 | 165 |
| 2012-04-06 | 32,850 | 33,800 | 32,500 | 33,400 | 115 | 167 |
| 2012-04-05 | 32,100 | 32,650 | 32,100 | 32,100 | 93 | 160.50 |
| 2012-04-04 | 33,600 | 34,150 | 32,200 | 32,550 | 220 | 162.75 |
| 2012-04-03 | 34,400 | 34,750 | 33,700 | 34,500 | 198 | 172.50 |
| 2012-04-02 | 36,200 | 36,500 | 34,250 | 35,100 | 317 | 175.50 |
| 2012-03-30 | 33,700 | 37,250 | 33,700 | 35,400 | 592 | 177 |
| 2012-03-29 | 33,400 | 34,400 | 33,050 | 33,350 | 229 | 166.75 |
| 2012-03-28 | 36,000 | 36,000 | 33,300 | 33,800 | 798 | 169 |
| 2012-03-27 | 32,600 | 38,200 | 32,600 | 36,000 | 3,005 | 180 |
| 2012-03-26 | 32,700 | 32,700 | 30,050 | 31,200 | 216 | 156 |
| 2012-03-23 | 33,000 | 33,000 | 32,000 | 32,000 | 59 | 160 |
| 2012-03-22 | 32,750 | 33,350 | 31,900 | 33,350 | 281 | 166.75 |
| 2012-03-21 | 30,650 | 33,200 | 30,500 | 32,050 | 303 | 160.25 |
| 2012-03-19 | 30,500 | 31,000 | 30,500 | 30,600 | 38 | 153 |
| 2012-03-16 | 30,400 | 31,650 | 30,350 | 30,400 | 66 | 152 |
| 2012-03-15 | 31,050 | 31,050 | 30,300 | 30,300 | 129 | 151.50 |
| 2012-03-14 | 31,600 | 31,800 | 31,100 | 31,200 | 202 | 156 |
| 2012-03-13 | 31,700 | 32,000 | 31,300 | 32,000 | 46 | 160 |
| 2012-03-12 | 31,550 | 31,700 | 31,200 | 31,700 | 91 | 158.50 |
| 2012-03-09 | 31,900 | 31,900 | 31,500 | 31,500 | 67 | 157.50 |
| 2012-03-08 | 30,850 | 31,500 | 30,800 | 31,500 | 40 | 157.50 |
| 2012-03-07 | 30,550 | 30,900 | 30,350 | 30,850 | 64 | 154.25 |
| 2012-03-06 | 30,750 | 31,200 | 30,750 | 31,000 | 49 | 155 |
| 2012-03-05 | 31,250 | 31,550 | 30,700 | 31,000 | 54 | 155 |
| 2012-03-02 | 31,800 | 31,800 | 31,000 | 31,300 | 46 | 156.50 |
| 2012-03-01 | 31,550 | 32,900 | 31,100 | 31,100 | 152 | 155.50 |
| 2012-02-29 | 32,900 | 32,950 | 32,000 | 32,000 | 119 | 160 |
| 2012-02-28 | 34,000 | 34,300 | 32,900 | 33,000 | 215 | 165 |
| 2012-02-27 | 33,950 | 34,700 | 33,500 | 34,100 | 341 | 170.50 |
| 2012-02-24 | 33,050 | 33,800 | 33,050 | 33,500 | 137 | 167.50 |
| 2012-02-23 | 32,000 | 33,600 | 31,600 | 33,000 | 299 | 165 |
| 2012-02-22 | 30,950 | 34,050 | 30,650 | 32,000 | 575 | 160 |
| 2012-02-21 | 31,200 | 31,600 | 30,300 | 30,900 | 282 | 154.50 |
| 2012-02-20 | 32,350 | 32,400 | 30,900 | 31,500 | 270 | 157.50 |
| 2012-02-17 | 32,550 | 33,850 | 31,000 | 31,550 | 527 | 157.75 |
| 2012-02-16 | 30,500 | 34,400 | 30,500 | 32,000 | 973 | 160 |
| 2012-02-15 | 29,860 | 29,990 | 29,800 | 29,990 | 55 | 149.95 |
| 2012-02-14 | 30,050 | 30,450 | 29,800 | 29,800 | 73 | 149 |
| 2012-02-13 | 30,000 | 30,500 | 30,000 | 30,050 | 84 | 150.25 |
| 2012-02-10 | 29,650 | 30,300 | 29,270 | 30,300 | 95 | 151.50 |
| 2012-02-09 | 29,100 | 29,800 | 29,100 | 29,400 | 29 | 147 |
| 2012-02-08 | 28,800 | 30,000 | 28,700 | 29,320 | 176 | 146.60 |
| 2012-02-07 | 29,530 | 30,050 | 29,510 | 30,000 | 79 | 150 |
| 2012-02-06 | 29,300 | 29,850 | 29,200 | 29,850 | 186 | 149.25 |
| 2012-02-03 | 30,000 | 30,500 | 29,700 | 30,500 | 94 | 152.50 |
| 2012-02-02 | 29,600 | 30,500 | 29,300 | 30,500 | 105 | 152.50 |
| 2012-02-01 | 29,900 | 30,200 | 29,300 | 30,200 | 67 | 151 |
| 2012-01-31 | 30,150 | 30,150 | 29,200 | 29,210 | 121 | 146.05 |
| 2012-01-30 | 31,000 | 31,500 | 30,300 | 30,500 | 172 | 152.50 |
| 2012-01-27 | 30,000 | 32,000 | 30,000 | 30,500 | 657 | 152.50 |
| 2012-01-26 | 28,820 | 30,700 | 28,820 | 30,000 | 282 | 150 |
| 2012-01-25 | 28,280 | 28,750 | 28,260 | 28,750 | 96 | 143.75 |
| 2012-01-24 | 28,670 | 28,670 | 28,160 | 28,190 | 55 | 140.95 |
| 2012-01-23 | 28,120 | 28,500 | 28,100 | 28,350 | 188 | 141.75 |
| 2012-01-20 | 28,070 | 28,450 | 28,030 | 28,100 | 87 | 140.50 |
| 2012-01-19 | 28,000 | 28,750 | 28,000 | 28,050 | 63 | 140.25 |
| 2012-01-18 | 28,010 | 28,300 | 28,010 | 28,030 | 88 | 140.15 |
| 2012-01-17 | 28,120 | 28,270 | 28,010 | 28,010 | 93 | 140.05 |
| 2012-01-16 | 28,340 | 28,450 | 28,110 | 28,450 | 51 | 142.25 |
| 2012-01-13 | 28,900 | 28,900 | 28,220 | 28,350 | 38 | 141.75 |
| 2012-01-12 | 28,650 | 28,790 | 28,200 | 28,790 | 70 | 143.95 |
| 2012-01-11 | 28,600 | 29,000 | 28,120 | 28,650 | 153 | 143.25 |
| 2012-01-10 | 29,250 | 29,250 | 28,370 | 28,570 | 62 | 142.85 |
| 2012-01-06 | 29,150 | 30,500 | 28,360 | 29,250 | 209 | 146.25 |
| 2012-01-05 | 29,500 | 29,800 | 29,500 | 29,500 | 50 | 147.50 |
| 2012-01-04 | 29,090 | 29,500 | 29,020 | 29,500 | 58 | 147.50 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
