7717 (株)ブイ・テクノロジー 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 | 217,000 | 223,200 | 215,000 | 215,600 | 582 | 1,078 |
| 2012-12-27 | 216,800 | 218,700 | 214,600 | 218,000 | 771 | 1,090 |
| 2012-12-26 | 219,000 | 219,800 | 214,400 | 216,800 | 780 | 1,084 |
| 2012-12-25 | 227,700 | 227,700 | 208,000 | 214,400 | 1,779 | 1,072 |
| 2012-12-21 | 199,500 | 214,800 | 199,500 | 212,800 | 2,235 | 1,064 |
| 2012-12-20 | 194,200 | 199,500 | 193,500 | 199,000 | 947 | 995 |
| 2012-12-19 | 190,000 | 197,800 | 190,000 | 197,800 | 733 | 989 |
| 2012-12-18 | 194,000 | 194,000 | 189,200 | 189,500 | 607 | 947.50 |
| 2012-12-17 | 197,200 | 199,200 | 192,500 | 194,100 | 619 | 970.50 |
| 2012-12-14 | 191,000 | 196,000 | 188,700 | 194,000 | 730 | 970 |
| 2012-12-13 | 196,000 | 196,400 | 193,200 | 193,800 | 495 | 969 |
| 2012-12-12 | 188,100 | 191,700 | 186,300 | 190,700 | 533 | 953.50 |
| 2012-12-11 | 193,000 | 194,100 | 185,000 | 187,400 | 624 | 937 |
| 2012-12-10 | 196,900 | 201,000 | 189,000 | 191,900 | 653 | 959.50 |
| 2012-12-07 | 187,900 | 196,400 | 184,300 | 193,900 | 752 | 969.50 |
| 2012-12-06 | 191,000 | 191,000 | 186,200 | 187,700 | 585 | 938.50 |
| 2012-12-05 | 191,600 | 192,000 | 182,600 | 185,500 | 1,027 | 927.50 |
| 2012-12-04 | 195,100 | 202,000 | 188,300 | 190,100 | 1,606 | 950.50 |
| 2012-12-03 | 189,000 | 198,000 | 188,300 | 195,000 | 1,610 | 975 |
| 2012-11-30 | 180,300 | 187,700 | 180,300 | 186,500 | 1,877 | 932.50 |
| 2012-11-29 | 165,600 | 179,700 | 165,600 | 179,000 | 1,542 | 895 |
| 2012-11-28 | 170,000 | 184,400 | 165,500 | 166,800 | 3,498 | 834 |
| 2012-11-27 | 162,500 | 174,900 | 161,700 | 172,500 | 1,357 | 862.50 |
| 2012-11-26 | 163,000 | 166,000 | 161,400 | 162,400 | 664 | 812 |
| 2012-11-22 | 154,600 | 161,300 | 154,500 | 159,800 | 1,055 | 799 |
| 2012-11-21 | 150,500 | 152,000 | 147,000 | 151,400 | 668 | 757 |
| 2012-11-20 | 153,300 | 153,300 | 145,400 | 150,000 | 652 | 750 |
| 2012-11-19 | 159,900 | 162,200 | 149,500 | 150,400 | 1,327 | 752 |
| 2012-11-16 | 151,800 | 161,000 | 151,000 | 158,600 | 1,159 | 793 |
| 2012-11-15 | 148,300 | 155,700 | 147,500 | 153,900 | 1,319 | 769.50 |
| 2012-11-14 | 146,200 | 156,400 | 146,200 | 150,000 | 3,044 | 750 |
| 2012-11-13 | 128,100 | 142,700 | 127,700 | 141,700 | 1,686 | 708.50 |
| 2012-11-12 | 124,400 | 132,100 | 120,600 | 129,400 | 1,214 | 647 |
| 2012-11-09 | 133,000 | 133,300 | 130,200 | 130,400 | 687 | 652 |
| 2012-11-08 | 135,100 | 137,100 | 134,100 | 135,800 | 391 | 679 |
| 2012-11-07 | 137,100 | 139,900 | 136,200 | 138,000 | 363 | 690 |
| 2012-11-06 | 138,500 | 138,800 | 137,200 | 137,200 | 370 | 686 |
| 2012-11-05 | 138,800 | 142,000 | 137,500 | 140,600 | 309 | 703 |
| 2012-11-02 | 140,100 | 142,800 | 139,100 | 139,800 | 581 | 699 |
| 2012-11-01 | 141,200 | 141,200 | 138,000 | 139,900 | 442 | 699.50 |
| 2012-10-31 | 143,700 | 144,800 | 142,000 | 142,400 | 356 | 712 |
| 2012-10-30 | 140,200 | 145,000 | 138,200 | 143,800 | 647 | 719 |
| 2012-10-29 | 143,200 | 144,100 | 140,000 | 141,700 | 348 | 708.50 |
| 2012-10-26 | 143,500 | 148,200 | 140,100 | 142,100 | 946 | 710.50 |
| 2012-10-25 | 142,700 | 144,900 | 137,200 | 140,700 | 704 | 703.50 |
| 2012-10-24 | 145,000 | 145,000 | 141,500 | 142,600 | 343 | 713 |
| 2012-10-23 | 151,200 | 151,300 | 145,000 | 147,200 | 510 | 736 |
| 2012-10-22 | 149,000 | 150,400 | 146,800 | 148,400 | 837 | 742 |
| 2012-10-19 | 142,400 | 146,500 | 141,100 | 144,800 | 613 | 724 |
| 2012-10-18 | 137,800 | 146,000 | 136,500 | 142,000 | 1,126 | 710 |
| 2012-10-17 | 134,900 | 139,200 | 133,000 | 134,000 | 860 | 670 |
| 2012-10-16 | 133,900 | 135,000 | 132,000 | 133,700 | 694 | 668.50 |
| 2012-10-15 | 138,000 | 138,000 | 131,600 | 132,000 | 700 | 660 |
| 2012-10-12 | 140,000 | 141,900 | 135,300 | 136,900 | 566 | 684.50 |
| 2012-10-11 | 135,800 | 140,900 | 133,400 | 136,600 | 653 | 683 |
| 2012-10-10 | 139,400 | 140,800 | 136,100 | 136,100 | 896 | 680.50 |
| 2012-10-09 | 141,200 | 149,000 | 139,200 | 142,400 | 876 | 712 |
| 2012-10-05 | 144,600 | 144,600 | 136,000 | 138,100 | 1,024 | 690.50 |
| 2012-10-04 | 145,100 | 145,800 | 136,700 | 141,600 | 1,233 | 708 |
| 2012-10-03 | 151,900 | 154,800 | 145,100 | 145,400 | 834 | 727 |
| 2012-10-02 | 157,500 | 159,200 | 151,800 | 151,900 | 447 | 759.50 |
| 2012-10-01 | 162,000 | 162,000 | 155,000 | 156,900 | 532 | 784.50 |
| 2012-09-28 | 166,200 | 167,400 | 162,600 | 163,000 | 409 | 815 |
| 2012-09-27 | 167,200 | 167,500 | 164,600 | 166,100 | 258 | 830.50 |
| 2012-09-26 | 167,000 | 169,700 | 167,000 | 167,200 | 191 | 836 |
| 2012-09-25 | 168,900 | 172,000 | 165,900 | 171,900 | 474 | 859.50 |
| 2012-09-24 | 167,100 | 168,400 | 166,800 | 168,100 | 168 | 840.50 |
| 2012-09-21 | 168,000 | 170,000 | 166,800 | 166,800 | 515 | 834 |
| 2012-09-20 | 173,900 | 174,200 | 169,100 | 169,700 | 486 | 848.50 |
| 2012-09-19 | 178,000 | 178,000 | 174,100 | 176,600 | 246 | 883 |
| 2012-09-18 | 179,500 | 179,500 | 176,500 | 178,500 | 290 | 892.50 |
| 2012-09-14 | 179,100 | 180,000 | 175,900 | 179,600 | 558 | 898 |
| 2012-09-13 | 171,000 | 178,000 | 170,000 | 175,100 | 680 | 875.50 |
| 2012-09-12 | 167,700 | 170,700 | 167,100 | 168,000 | 283 | 840 |
| 2012-09-11 | 170,600 | 171,000 | 168,200 | 169,000 | 344 | 845 |
| 2012-09-10 | 175,600 | 177,300 | 172,400 | 174,000 | 260 | 870 |
| 2012-09-07 | 172,600 | 177,100 | 171,000 | 174,600 | 445 | 873 |
| 2012-09-06 | 166,700 | 171,300 | 166,600 | 167,700 | 373 | 838.50 |
| 2012-09-05 | 172,100 | 172,500 | 168,300 | 168,300 | 365 | 841.50 |
| 2012-09-04 | 173,400 | 178,500 | 172,300 | 173,300 | 274 | 866.50 |
| 2012-09-03 | 178,700 | 178,900 | 172,300 | 172,300 | 326 | 861.50 |
| 2012-08-31 | 176,000 | 177,800 | 173,200 | 175,000 | 303 | 875 |
| 2012-08-30 | 176,600 | 178,000 | 172,600 | 175,900 | 360 | 879.50 |
| 2012-08-29 | 178,600 | 183,200 | 176,900 | 178,900 | 373 | 894.50 |
| 2012-08-28 | 183,000 | 183,000 | 177,800 | 177,900 | 533 | 889.50 |
| 2012-08-27 | 189,100 | 189,800 | 181,800 | 182,000 | 405 | 910 |
| 2012-08-24 | 190,000 | 191,400 | 185,900 | 186,800 | 501 | 934 |
| 2012-08-23 | 192,000 | 196,900 | 185,000 | 195,100 | 672 | 975.50 |
| 2012-08-22 | 196,100 | 197,500 | 192,000 | 192,500 | 541 | 962.50 |
| 2012-08-21 | 201,200 | 201,600 | 195,500 | 196,000 | 455 | 980 |
| 2012-08-20 | 195,200 | 201,000 | 195,200 | 197,200 | 841 | 986 |
| 2012-08-17 | 185,300 | 195,000 | 185,300 | 191,900 | 758 | 959.50 |
| 2012-08-16 | 185,600 | 189,000 | 184,000 | 187,200 | 424 | 936 |
| 2012-08-15 | 188,100 | 189,700 | 181,700 | 187,000 | 740 | 935 |
| 2012-08-14 | 174,900 | 189,000 | 174,900 | 188,500 | 1,355 | 942.50 |
| 2012-08-13 | 176,500 | 177,500 | 171,300 | 172,900 | 364 | 864.50 |
| 2012-08-10 | 168,700 | 173,200 | 167,000 | 171,100 | 485 | 855.50 |
| 2012-08-09 | 167,100 | 172,300 | 165,100 | 166,300 | 685 | 831.50 |
| 2012-08-08 | 174,800 | 178,800 | 168,300 | 169,400 | 849 | 847 |
| 2012-08-07 | 169,000 | 176,000 | 169,000 | 173,100 | 584 | 865.50 |
| 2012-08-06 | 176,000 | 183,000 | 172,000 | 173,000 | 1,880 | 865 |
| 2012-08-03 | 177,600 | 177,600 | 166,000 | 166,000 | 1,284 | 830 |
| 2012-08-02 | 183,900 | 183,900 | 180,900 | 181,200 | 289 | 906 |
| 2012-08-01 | 190,500 | 190,500 | 181,600 | 182,000 | 402 | 910 |
| 2012-07-31 | 179,800 | 189,000 | 178,800 | 186,700 | 613 | 933.50 |
| 2012-07-30 | 183,800 | 184,900 | 179,900 | 179,900 | 189 | 899.50 |
| 2012-07-27 | 183,100 | 185,900 | 178,200 | 179,800 | 382 | 899 |
| 2012-07-26 | 174,600 | 182,400 | 172,500 | 180,500 | 556 | 902.50 |
| 2012-07-25 | 179,600 | 181,100 | 174,100 | 176,000 | 476 | 880 |
| 2012-07-24 | 184,200 | 184,200 | 178,500 | 180,200 | 418 | 901 |
| 2012-07-23 | 186,600 | 192,700 | 181,100 | 181,500 | 618 | 907.50 |
| 2012-07-20 | 183,200 | 194,100 | 182,600 | 190,600 | 874 | 953 |
| 2012-07-19 | 176,300 | 188,000 | 176,300 | 183,300 | 702 | 916.50 |
| 2012-07-18 | 184,100 | 185,800 | 176,000 | 176,700 | 882 | 883.50 |
| 2012-07-17 | 196,500 | 197,700 | 186,400 | 186,400 | 468 | 932 |
| 2012-07-13 | 190,900 | 198,000 | 186,000 | 194,200 | 717 | 971 |
| 2012-07-12 | 194,000 | 196,800 | 190,100 | 190,100 | 608 | 950.50 |
| 2012-07-11 | 200,800 | 200,800 | 192,500 | 194,100 | 738 | 970.50 |
| 2012-07-10 | 211,100 | 211,100 | 199,000 | 200,800 | 857 | 1,004 |
| 2012-07-09 | 213,200 | 216,800 | 208,000 | 210,500 | 690 | 1,052.50 |
| 2012-07-06 | 222,900 | 222,900 | 216,800 | 218,000 | 552 | 1,090 |
| 2012-07-05 | 223,200 | 226,200 | 218,000 | 222,800 | 604 | 1,114 |
| 2012-07-04 | 221,100 | 227,700 | 220,600 | 225,700 | 730 | 1,128.50 |
| 2012-07-03 | 221,800 | 227,000 | 217,500 | 223,600 | 1,075 | 1,118 |
| 2012-07-02 | 216,000 | 222,200 | 214,800 | 220,300 | 1,226 | 1,101.50 |
| 2012-06-29 | 205,100 | 212,500 | 200,300 | 209,300 | 951 | 1,046.50 |
| 2012-06-28 | 215,000 | 217,100 | 207,700 | 209,400 | 522 | 1,047 |
| 2012-06-27 | 215,100 | 220,000 | 210,200 | 211,800 | 793 | 1,059 |
| 2012-06-26 | 217,800 | 226,500 | 213,700 | 216,100 | 1,473 | 1,080.50 |
| 2012-06-25 | 226,500 | 232,900 | 216,000 | 218,000 | 1,831 | 1,090 |
| 2012-06-22 | 210,600 | 222,900 | 209,000 | 222,900 | 2,722 | 1,114.50 |
| 2012-06-21 | 195,000 | 212,200 | 195,000 | 210,900 | 3,416 | 1,054.50 |
| 2012-06-20 | 185,900 | 189,800 | 183,200 | 188,100 | 623 | 940.50 |
| 2012-06-19 | 183,700 | 185,500 | 180,300 | 183,300 | 420 | 916.50 |
| 2012-06-18 | 183,800 | 188,800 | 181,500 | 186,400 | 666 | 932 |
| 2012-06-15 | 183,000 | 184,800 | 178,100 | 179,800 | 632 | 899 |
| 2012-06-14 | 184,500 | 184,500 | 179,100 | 180,000 | 848 | 900 |
| 2012-06-13 | 189,100 | 192,200 | 185,100 | 186,000 | 684 | 930 |
| 2012-06-12 | 180,000 | 188,900 | 179,000 | 187,300 | 918 | 936.50 |
| 2012-06-11 | 182,500 | 191,000 | 178,400 | 187,500 | 1,021 | 937.50 |
| 2012-06-08 | 183,200 | 183,500 | 175,400 | 176,400 | 855 | 882 |
| 2012-06-07 | 191,000 | 193,500 | 187,000 | 187,200 | 1,002 | 936 |
| 2012-06-06 | 177,000 | 186,900 | 174,400 | 185,500 | 1,071 | 927.50 |
| 2012-06-05 | 168,000 | 177,000 | 168,000 | 175,000 | 975 | 875 |
| 2012-06-04 | 160,500 | 171,500 | 160,000 | 167,300 | 931 | 836.50 |
| 2012-06-01 | 179,000 | 183,000 | 169,500 | 170,400 | 2,358 | 852 |
| 2012-05-31 | 172,200 | 186,200 | 170,000 | 183,000 | 2,784 | 915 |
| 2012-05-30 | 165,000 | 178,900 | 165,000 | 176,500 | 2,647 | 882.50 |
| 2012-05-29 | 151,000 | 164,900 | 149,500 | 160,400 | 1,645 | 802 |
| 2012-05-28 | 150,700 | 153,900 | 147,000 | 150,000 | 1,396 | 750 |
| 2012-05-25 | 161,800 | 166,000 | 153,000 | 154,700 | 1,380 | 773.50 |
| 2012-05-24 | 170,000 | 172,800 | 161,000 | 165,800 | 1,040 | 829 |
| 2012-05-23 | 186,600 | 186,600 | 170,200 | 170,200 | 1,180 | 851 |
| 2012-05-22 | 180,200 | 189,400 | 178,000 | 187,800 | 1,007 | 939 |
| 2012-05-21 | 183,200 | 188,000 | 175,600 | 177,000 | 1,007 | 885 |
| 2012-05-18 | 189,300 | 193,000 | 188,100 | 191,200 | 577 | 956 |
| 2012-05-17 | 188,000 | 198,000 | 188,000 | 195,400 | 519 | 977 |
| 2012-05-16 | 192,100 | 196,100 | 189,500 | 191,000 | 598 | 955 |
| 2012-05-15 | 190,300 | 199,000 | 185,000 | 198,000 | 1,165 | 990 |
| 2012-05-14 | 199,000 | 205,000 | 191,500 | 194,300 | 1,168 | 971.50 |
| 2012-05-11 | 194,600 | 206,900 | 194,600 | 204,000 | 1,963 | 1,020 |
| 2012-05-10 | 191,500 | 202,700 | 186,300 | 194,000 | 2,311 | 970 |
| 2012-05-09 | 185,800 | 194,900 | 182,800 | 191,400 | 5,229 | 957 |
| 2012-05-08 | 229,900 | 234,700 | 226,500 | 232,800 | 769 | 1,164 |
| 2012-05-07 | 237,600 | 239,500 | 222,600 | 224,200 | 1,090 | 1,121 |
| 2012-05-02 | 236,100 | 246,600 | 236,000 | 243,400 | 1,219 | 1,217 |
| 2012-05-01 | 240,500 | 242,300 | 231,600 | 233,000 | 970 | 1,165 |
| 2012-04-27 | 251,600 | 260,000 | 248,600 | 249,300 | 1,109 | 1,246.50 |
| 2012-04-26 | 261,700 | 262,700 | 255,000 | 255,000 | 1,018 | 1,275 |
| 2012-04-25 | 264,300 | 269,900 | 261,600 | 262,600 | 397 | 1,313 |
| 2012-04-24 | 266,700 | 268,400 | 263,800 | 264,000 | 599 | 1,320 |
| 2012-04-23 | 266,500 | 273,000 | 266,500 | 269,200 | 371 | 1,346 |
| 2012-04-20 | 267,800 | 268,300 | 265,800 | 266,500 | 397 | 1,332.50 |
| 2012-04-19 | 270,100 | 273,700 | 268,100 | 268,200 | 554 | 1,341 |
| 2012-04-18 | 268,000 | 270,600 | 267,500 | 270,600 | 554 | 1,353 |
| 2012-04-17 | 270,000 | 272,100 | 267,100 | 268,100 | 653 | 1,340.50 |
| 2012-04-16 | 269,200 | 275,000 | 269,000 | 271,400 | 589 | 1,357 |
| 2012-04-13 | 270,500 | 276,200 | 270,500 | 271,200 | 578 | 1,356 |
| 2012-04-12 | 276,000 | 278,000 | 271,000 | 273,900 | 441 | 1,369.50 |
| 2012-04-11 | 270,200 | 280,000 | 266,100 | 276,400 | 1,077 | 1,382 |
| 2012-04-10 | 272,000 | 274,200 | 271,200 | 273,700 | 640 | 1,368.50 |
| 2012-04-09 | 272,500 | 275,500 | 270,300 | 274,200 | 908 | 1,371 |
| 2012-04-06 | 278,100 | 280,900 | 275,600 | 278,500 | 957 | 1,392.50 |
| 2012-04-05 | 275,000 | 283,400 | 270,500 | 283,100 | 906 | 1,415.50 |
| 2012-04-04 | 278,100 | 280,500 | 275,100 | 276,700 | 1,249 | 1,383.50 |
| 2012-04-03 | 286,300 | 288,200 | 279,000 | 280,400 | 1,135 | 1,402 |
| 2012-04-02 | 290,200 | 293,800 | 287,500 | 287,900 | 769 | 1,439.50 |
| 2012-03-30 | 298,600 | 304,000 | 290,100 | 290,400 | 1,260 | 1,452 |
| 2012-03-29 | 303,000 | 307,000 | 291,600 | 304,000 | 2,103 | 1,520 |
| 2012-03-28 | 284,000 | 320,500 | 283,200 | 311,500 | 4,472 | 1,557.50 |
| 2012-03-27 | 279,200 | 280,000 | 273,000 | 277,500 | 781 | 1,387.50 |
| 2012-03-26 | 282,200 | 283,100 | 273,300 | 275,600 | 925 | 1,378 |
| 2012-03-23 | 289,900 | 289,900 | 281,200 | 281,700 | 1,231 | 1,408.50 |
| 2012-03-22 | 295,200 | 296,200 | 291,100 | 293,100 | 434 | 1,465.50 |
| 2012-03-21 | 297,300 | 301,000 | 296,000 | 296,000 | 541 | 1,480 |
| 2012-03-19 | 300,500 | 302,500 | 299,700 | 300,000 | 295 | 1,500 |
| 2012-03-16 | 303,500 | 304,000 | 299,700 | 300,500 | 578 | 1,502.50 |
| 2012-03-15 | 305,000 | 307,000 | 302,500 | 303,500 | 489 | 1,517.50 |
| 2012-03-14 | 310,000 | 312,500 | 303,000 | 304,500 | 672 | 1,522.50 |
| 2012-03-13 | 308,000 | 312,500 | 305,000 | 306,500 | 572 | 1,532.50 |
| 2012-03-12 | 316,000 | 322,000 | 307,000 | 307,000 | 609 | 1,535 |
| 2012-03-09 | 315,000 | 317,500 | 311,500 | 315,000 | 726 | 1,575 |
| 2012-03-08 | 303,500 | 311,000 | 303,500 | 311,000 | 389 | 1,555 |
| 2012-03-07 | 295,100 | 302,500 | 295,000 | 300,500 | 477 | 1,502.50 |
| 2012-03-06 | 304,000 | 308,000 | 301,500 | 301,500 | 489 | 1,507.50 |
| 2012-03-05 | 307,000 | 309,000 | 303,000 | 306,000 | 313 | 1,530 |
| 2012-03-02 | 301,500 | 309,500 | 301,000 | 307,000 | 577 | 1,535 |
| 2012-03-01 | 315,000 | 321,500 | 302,000 | 302,000 | 1,070 | 1,510 |
| 2012-02-29 | 323,500 | 327,000 | 311,000 | 317,000 | 920 | 1,585 |
| 2012-02-28 | 315,000 | 324,000 | 311,000 | 321,500 | 1,752 | 1,607.50 |
| 2012-02-27 | 337,000 | 337,000 | 326,500 | 329,000 | 1,493 | 1,645 |
| 2012-02-24 | 314,500 | 329,000 | 313,000 | 329,000 | 2,792 | 1,645 |
| 2012-02-23 | 306,500 | 317,000 | 305,500 | 312,000 | 1,334 | 1,560 |
| 2012-02-22 | 308,500 | 309,500 | 300,000 | 305,500 | 888 | 1,527.50 |
| 2012-02-21 | 302,500 | 311,500 | 302,000 | 308,500 | 1,262 | 1,542.50 |
| 2012-02-20 | 305,000 | 307,000 | 299,000 | 302,000 | 1,539 | 1,510 |
| 2012-02-17 | 285,000 | 299,600 | 283,300 | 294,100 | 3,018 | 1,470.50 |
| 2012-02-16 | 276,900 | 285,000 | 276,400 | 279,700 | 1,127 | 1,398.50 |
| 2012-02-15 | 281,400 | 282,000 | 275,700 | 278,400 | 842 | 1,392 |
| 2012-02-14 | 280,200 | 284,000 | 273,100 | 279,500 | 1,346 | 1,397.50 |
| 2012-02-13 | 271,400 | 280,000 | 271,400 | 278,300 | 632 | 1,391.50 |
| 2012-02-10 | 271,000 | 280,800 | 269,100 | 274,300 | 1,425 | 1,371.50 |
| 2012-02-09 | 283,400 | 284,900 | 274,800 | 276,300 | 1,978 | 1,381.50 |
| 2012-02-08 | 282,500 | 287,900 | 281,100 | 286,800 | 805 | 1,434 |
| 2012-02-07 | 284,100 | 288,000 | 281,000 | 282,200 | 1,221 | 1,411 |
| 2012-02-06 | 290,500 | 292,100 | 280,500 | 284,600 | 2,920 | 1,423 |
| 2012-02-03 | 301,000 | 309,000 | 301,000 | 306,500 | 681 | 1,532.50 |
| 2012-02-02 | 304,500 | 306,000 | 298,700 | 303,500 | 1,048 | 1,517.50 |
| 2012-02-01 | 309,500 | 310,000 | 306,000 | 306,500 | 441 | 1,532.50 |
| 2012-01-31 | 300,500 | 312,500 | 300,500 | 310,500 | 582 | 1,552.50 |
| 2012-01-30 | 306,000 | 306,500 | 301,500 | 301,500 | 596 | 1,507.50 |
| 2012-01-27 | 312,500 | 312,500 | 304,000 | 307,000 | 529 | 1,535 |
| 2012-01-26 | 318,000 | 318,500 | 310,000 | 311,500 | 781 | 1,557.50 |
| 2012-01-25 | 314,500 | 320,000 | 311,500 | 317,000 | 791 | 1,585 |
| 2012-01-24 | 315,000 | 322,000 | 310,000 | 311,000 | 924 | 1,555 |
| 2012-01-23 | 304,500 | 314,500 | 303,500 | 310,500 | 853 | 1,552.50 |
| 2012-01-20 | 310,500 | 312,500 | 302,000 | 305,000 | 919 | 1,525 |
| 2012-01-19 | 313,500 | 313,500 | 306,500 | 309,500 | 623 | 1,547.50 |
| 2012-01-18 | 297,800 | 317,500 | 296,200 | 309,000 | 1,477 | 1,545 |
| 2012-01-17 | 302,500 | 304,500 | 293,300 | 295,400 | 949 | 1,477 |
| 2012-01-16 | 306,000 | 306,500 | 291,000 | 297,900 | 1,317 | 1,489.50 |
| 2012-01-13 | 313,500 | 313,500 | 306,500 | 308,000 | 889 | 1,540 |
| 2012-01-12 | 317,000 | 320,000 | 310,000 | 313,500 | 684 | 1,567.50 |
| 2012-01-11 | 316,000 | 330,500 | 313,500 | 314,000 | 1,059 | 1,570 |
| 2012-01-10 | 317,000 | 320,500 | 311,500 | 315,500 | 697 | 1,577.50 |
| 2012-01-06 | 323,500 | 333,500 | 316,500 | 319,000 | 1,092 | 1,595 |
| 2012-01-05 | 335,000 | 335,500 | 322,500 | 323,000 | 1,230 | 1,615 |
| 2012-01-04 | 340,000 | 347,500 | 335,500 | 338,500 | 1,762 | 1,692.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
