7947 (株)エフピコ 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 | 5,810 | 5,810 | 5,770 | 5,770 | 2,500 | 1,442.50 |
| 2012-12-27 | 5,790 | 5,820 | 5,770 | 5,770 | 7,800 | 1,442.50 |
| 2012-12-26 | 5,810 | 5,810 | 5,770 | 5,770 | 2,000 | 1,442.50 |
| 2012-12-25 | 5,780 | 5,780 | 5,780 | 5,780 | 900 | 1,445 |
| 2012-12-21 | 5,820 | 5,850 | 5,760 | 5,760 | 1,700 | 1,440 |
| 2012-12-20 | 5,790 | 5,820 | 5,790 | 5,800 | 2,400 | 1,450 |
| 2012-12-19 | 5,730 | 5,800 | 5,730 | 5,800 | 1,500 | 1,450 |
| 2012-12-18 | 5,790 | 5,790 | 5,790 | 5,790 | 400 | 1,447.50 |
| 2012-12-17 | 5,810 | 5,820 | 5,780 | 5,780 | 900 | 1,445 |
| 2012-12-14 | 5,660 | 5,710 | 5,660 | 5,710 | 11,900 | 1,427.50 |
| 2012-12-13 | 5,700 | 5,710 | 5,660 | 5,670 | 8,900 | 1,417.50 |
| 2012-12-12 | 5,710 | 5,710 | 5,690 | 5,690 | 700 | 1,422.50 |
| 2012-12-11 | 5,680 | 5,680 | 5,680 | 5,680 | 200 | 1,420 |
| 2012-12-10 | 5,730 | 5,730 | 5,730 | 5,730 | 400 | 1,432.50 |
| 2012-12-07 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 1,422.50 |
| 2012-12-06 | 5,760 | 5,790 | 5,760 | 5,780 | 1,200 | 1,445 |
| 2012-12-05 | 5,740 | 5,750 | 5,650 | 5,720 | 1,200 | 1,430 |
| 2012-12-04 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 1,422.50 |
| 2012-12-03 | 5,690 | 5,690 | 5,690 | 5,690 | 400 | 1,422.50 |
| 2012-11-30 | 5,690 | 5,700 | 5,680 | 5,680 | 2,000 | 1,420 |
| 2012-11-29 | 5,760 | 5,780 | 5,730 | 5,730 | 1,700 | 1,432.50 |
| 2012-11-28 | 5,700 | 5,770 | 5,700 | 5,770 | 2,400 | 1,442.50 |
| 2012-11-27 | 5,680 | 5,730 | 5,650 | 5,650 | 3,100 | 1,412.50 |
| 2012-11-26 | 5,660 | 5,660 | 5,590 | 5,590 | 2,300 | 1,397.50 |
| 2012-11-22 | 5,700 | 5,700 | 5,540 | 5,560 | 2,700 | 1,390 |
| 2012-11-20 | 5,840 | 5,840 | 5,710 | 5,710 | 1,100 | 1,427.50 |
| 2012-11-19 | 5,760 | 5,760 | 5,680 | 5,710 | 2,000 | 1,427.50 |
| 2012-11-16 | 5,620 | 5,660 | 5,620 | 5,660 | 400 | 1,415 |
| 2012-11-15 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 1,430 |
| 2012-11-14 | 5,570 | 5,570 | 5,550 | 5,550 | 900 | 1,387.50 |
| 2012-11-13 | 5,660 | 5,660 | 5,570 | 5,570 | 3,300 | 1,392.50 |
| 2012-11-12 | 5,770 | 5,780 | 5,640 | 5,640 | 1,700 | 1,410 |
| 2012-11-09 | 5,780 | 5,810 | 5,780 | 5,810 | 300 | 1,452.50 |
| 2012-11-08 | 5,780 | 5,800 | 5,780 | 5,800 | 400 | 1,450 |
| 2012-11-07 | 5,960 | 5,960 | 5,870 | 5,890 | 1,200 | 1,472.50 |
| 2012-11-06 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 1,502.50 |
| 2012-11-05 | 6,110 | 6,120 | 6,110 | 6,120 | 300 | 1,530 |
| 2012-11-02 | 6,110 | 6,210 | 6,110 | 6,190 | 1,000 | 1,547.50 |
| 2012-11-01 | 6,060 | 6,060 | 6,010 | 6,050 | 600 | 1,512.50 |
| 2012-10-31 | 6,060 | 6,060 | 6,010 | 6,010 | 700 | 1,502.50 |
| 2012-10-30 | 6,040 | 6,040 | 5,960 | 5,990 | 5,500 | 1,497.50 |
| 2012-10-29 | 5,970 | 6,030 | 5,960 | 5,960 | 1,300 | 1,490 |
| 2012-10-26 | 5,930 | 5,960 | 5,930 | 5,960 | 1,200 | 1,490 |
| 2012-10-25 | 5,930 | 5,930 | 5,930 | 5,930 | 400 | 1,482.50 |
| 2012-10-24 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 1,462.50 |
| 2012-10-23 | 5,850 | 5,850 | 5,830 | 5,830 | 400 | 1,457.50 |
| 2012-10-22 | 5,890 | 5,890 | 5,890 | 5,890 | 1,800 | 1,472.50 |
| 2012-10-19 | 5,900 | 5,900 | 5,860 | 5,900 | 900 | 1,475 |
| 2012-10-18 | 5,950 | 6,000 | 5,950 | 6,000 | 900 | 1,500 |
| 2012-10-17 | 5,910 | 5,990 | 5,890 | 5,890 | 700 | 1,472.50 |
| 2012-10-16 | 5,950 | 5,950 | 5,900 | 5,900 | 500 | 1,475 |
| 2012-10-15 | 6,030 | 6,080 | 5,990 | 5,990 | 2,400 | 1,497.50 |
| 2012-10-12 | 6,110 | 6,110 | 6,060 | 6,080 | 700 | 1,520 |
| 2012-10-11 | 6,100 | 6,100 | 6,080 | 6,080 | 300 | 1,520 |
| 2012-10-09 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 1,507.50 |
| 2012-10-05 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 1,475 |
| 2012-10-04 | 5,730 | 5,920 | 5,730 | 5,920 | 400 | 1,480 |
| 2012-10-03 | 5,910 | 5,910 | 5,810 | 5,830 | 500 | 1,457.50 |
| 2012-10-02 | 5,960 | 6,000 | 5,900 | 6,000 | 500 | 1,500 |
| 2012-10-01 | 6,060 | 6,060 | 6,060 | 6,060 | 300 | 1,515 |
| 2012-09-28 | 6,030 | 6,130 | 6,030 | 6,130 | 700 | 1,532.50 |
| 2012-09-27 | 5,800 | 5,950 | 5,800 | 5,950 | 400 | 1,487.50 |
| 2012-09-26 | 5,840 | 5,890 | 5,830 | 5,890 | 1,700 | 1,472.50 |
| 2012-09-25 | 5,870 | 5,890 | 5,870 | 5,890 | 2,600 | 1,472.50 |
| 2012-09-24 | 5,730 | 5,790 | 5,730 | 5,790 | 500 | 1,447.50 |
| 2012-09-20 | 5,670 | 5,680 | 5,640 | 5,640 | 1,000 | 1,410 |
| 2012-09-19 | 5,740 | 5,740 | 5,710 | 5,710 | 400 | 1,427.50 |
| 2012-09-18 | 5,780 | 5,780 | 5,730 | 5,740 | 400 | 1,435 |
| 2012-09-14 | 5,770 | 5,830 | 5,770 | 5,780 | 7,900 | 1,445 |
| 2012-09-13 | 5,790 | 5,820 | 5,780 | 5,780 | 2,800 | 1,445 |
| 2012-09-12 | 5,740 | 5,800 | 5,740 | 5,780 | 600 | 1,445 |
| 2012-09-11 | 5,760 | 5,760 | 5,730 | 5,730 | 400 | 1,432.50 |
| 2012-09-10 | 5,860 | 5,860 | 5,760 | 5,820 | 900 | 1,455 |
| 2012-09-07 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 1,475 |
| 2012-09-06 | 5,790 | 5,800 | 5,790 | 5,800 | 300 | 1,450 |
| 2012-09-05 | 5,680 | 5,770 | 5,680 | 5,770 | 800 | 1,442.50 |
| 2012-09-04 | 5,710 | 5,710 | 5,690 | 5,710 | 400 | 1,427.50 |
| 2012-09-03 | 5,820 | 5,820 | 5,820 | 5,820 | 300 | 1,455 |
| 2012-08-31 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 1,460 |
| 2012-08-30 | 5,790 | 5,790 | 5,760 | 5,760 | 600 | 1,440 |
| 2012-08-29 | 5,850 | 5,850 | 5,780 | 5,780 | 200 | 1,445 |
| 2012-08-28 | 5,840 | 5,870 | 5,790 | 5,810 | 1,500 | 1,452.50 |
| 2012-08-27 | 5,810 | 5,810 | 5,810 | 5,810 | 1,400 | 1,452.50 |
| 2012-08-24 | 5,810 | 5,810 | 5,810 | 5,810 | 300 | 1,452.50 |
| 2012-08-22 | 5,680 | 5,800 | 5,680 | 5,770 | 400 | 1,442.50 |
| 2012-08-20 | 5,620 | 5,690 | 5,620 | 5,670 | 400 | 1,417.50 |
| 2012-08-17 | 5,620 | 5,640 | 5,600 | 5,600 | 1,000 | 1,400 |
| 2012-08-16 | 5,560 | 5,560 | 5,560 | 5,560 | 300 | 1,390 |
| 2012-08-15 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 1,387.50 |
| 2012-08-14 | 5,490 | 5,500 | 5,490 | 5,500 | 300 | 1,375 |
| 2012-08-13 | 5,520 | 5,520 | 5,470 | 5,470 | 2,000 | 1,367.50 |
| 2012-08-10 | 5,490 | 5,520 | 5,470 | 5,520 | 1,000 | 1,380 |
| 2012-08-09 | 5,400 | 5,510 | 5,400 | 5,510 | 1,300 | 1,377.50 |
| 2012-08-08 | 5,500 | 5,500 | 5,460 | 5,460 | 500 | 1,365 |
| 2012-08-06 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 | 1,367.50 |
| 2012-08-03 | 5,440 | 5,510 | 5,440 | 5,500 | 400 | 1,375 |
| 2012-08-02 | 5,470 | 5,480 | 5,430 | 5,470 | 1,900 | 1,367.50 |
| 2012-08-01 | 5,430 | 5,430 | 5,430 | 5,430 | 300 | 1,357.50 |
| 2012-07-31 | 5,460 | 5,460 | 5,460 | 5,460 | 600 | 1,365 |
| 2012-07-30 | 5,480 | 5,480 | 5,380 | 5,440 | 5,600 | 1,360 |
| 2012-07-27 | 5,340 | 5,370 | 5,340 | 5,370 | 700 | 1,342.50 |
| 2012-07-26 | 5,360 | 5,360 | 5,290 | 5,330 | 900 | 1,332.50 |
| 2012-07-25 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 1,322.50 |
| 2012-07-24 | 5,410 | 5,410 | 5,410 | 5,410 | 400 | 1,352.50 |
| 2012-07-23 | 5,310 | 5,450 | 5,310 | 5,450 | 1,900 | 1,362.50 |
| 2012-07-20 | 5,300 | 5,300 | 5,270 | 5,280 | 300 | 1,320 |
| 2012-07-19 | 5,460 | 5,460 | 5,330 | 5,330 | 700 | 1,332.50 |
| 2012-07-17 | 5,460 | 5,470 | 5,450 | 5,460 | 4,700 | 1,365 |
| 2012-07-13 | 5,400 | 5,430 | 5,400 | 5,410 | 2,400 | 1,352.50 |
| 2012-07-12 | 5,370 | 5,400 | 5,370 | 5,400 | 600 | 1,350 |
| 2012-07-11 | 5,340 | 5,340 | 5,340 | 5,340 | 200 | 1,335 |
| 2012-07-10 | 5,250 | 5,340 | 5,220 | 5,340 | 1,300 | 1,335 |
| 2012-07-09 | 5,060 | 5,240 | 5,060 | 5,240 | 1,200 | 1,310 |
| 2012-07-06 | 5,060 | 5,070 | 5,060 | 5,070 | 500 | 1,267.50 |
| 2012-07-05 | 5,060 | 5,060 | 5,060 | 5,060 | 200 | 1,265 |
| 2012-07-04 | 5,050 | 5,050 | 5,050 | 5,050 | 400 | 1,262.50 |
| 2012-07-03 | 5,030 | 5,070 | 5,030 | 5,070 | 400 | 1,267.50 |
| 2012-07-02 | 5,040 | 5,040 | 5,040 | 5,040 | 300 | 1,260 |
| 2012-06-29 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 1,248.75 |
| 2012-06-27 | 5,000 | 5,020 | 4,995 | 5,020 | 3,200 | 1,255 |
| 2012-06-26 | 4,925 | 4,995 | 4,925 | 4,995 | 1,700 | 1,248.75 |
| 2012-06-25 | 4,935 | 4,935 | 4,915 | 4,925 | 900 | 1,231.25 |
| 2012-06-22 | 4,950 | 4,955 | 4,950 | 4,955 | 1,000 | 1,238.75 |
| 2012-06-21 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 1,247.50 |
| 2012-06-19 | 4,790 | 4,900 | 4,790 | 4,900 | 500 | 1,225 |
| 2012-06-18 | 4,820 | 4,820 | 4,800 | 4,820 | 300 | 1,205 |
| 2012-06-15 | 4,775 | 4,775 | 4,750 | 4,750 | 200 | 1,187.50 |
| 2012-06-14 | 4,835 | 4,880 | 4,775 | 4,775 | 2,700 | 1,193.75 |
| 2012-06-13 | 4,795 | 4,800 | 4,795 | 4,800 | 700 | 1,200 |
| 2012-06-12 | 4,760 | 4,795 | 4,760 | 4,795 | 1,200 | 1,198.75 |
| 2012-06-11 | 4,775 | 4,845 | 4,775 | 4,780 | 800 | 1,195 |
| 2012-06-08 | 4,960 | 4,960 | 4,820 | 4,830 | 8,600 | 1,207.50 |
| 2012-06-07 | 4,945 | 4,945 | 4,945 | 4,945 | 600 | 1,236.25 |
| 2012-06-06 | 4,750 | 4,750 | 4,750 | 4,750 | 700 | 1,187.50 |
| 2012-06-05 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 1,167.50 |
| 2012-06-04 | 4,645 | 4,650 | 4,645 | 4,650 | 400 | 1,162.50 |
| 2012-06-01 | 4,690 | 4,690 | 4,655 | 4,670 | 600 | 1,167.50 |
| 2012-05-31 | 4,590 | 4,690 | 4,590 | 4,690 | 700 | 1,172.50 |
| 2012-05-30 | 4,640 | 4,660 | 4,640 | 4,660 | 700 | 1,165 |
| 2012-05-29 | 4,695 | 4,695 | 4,695 | 4,695 | 300 | 1,173.75 |
| 2012-05-28 | 4,770 | 4,770 | 4,690 | 4,690 | 2,700 | 1,172.50 |
| 2012-05-25 | 4,785 | 4,785 | 4,770 | 4,770 | 300 | 1,192.50 |
| 2012-05-24 | 4,625 | 4,685 | 4,575 | 4,575 | 800 | 1,143.75 |
| 2012-05-23 | 4,725 | 4,725 | 4,695 | 4,695 | 1,900 | 1,173.75 |
| 2012-05-22 | 4,855 | 4,855 | 4,780 | 4,780 | 1,100 | 1,195 |
| 2012-05-21 | 4,675 | 4,900 | 4,675 | 4,890 | 1,200 | 1,222.50 |
| 2012-05-18 | 4,805 | 4,805 | 4,740 | 4,745 | 1,200 | 1,186.25 |
| 2012-05-17 | 4,825 | 4,895 | 4,825 | 4,895 | 400 | 1,223.75 |
| 2012-05-16 | 4,855 | 4,870 | 4,840 | 4,870 | 2,000 | 1,217.50 |
| 2012-05-15 | 4,900 | 4,915 | 4,900 | 4,915 | 400 | 1,228.75 |
| 2012-05-14 | 5,010 | 5,020 | 4,990 | 4,990 | 2,600 | 1,247.50 |
| 2012-05-11 | 5,050 | 5,060 | 5,020 | 5,020 | 1,100 | 1,255 |
| 2012-05-10 | 5,150 | 5,150 | 5,040 | 5,050 | 700 | 1,262.50 |
| 2012-05-09 | 5,110 | 5,160 | 5,110 | 5,160 | 1,400 | 1,290 |
| 2012-05-08 | 5,130 | 5,130 | 5,120 | 5,120 | 1,500 | 1,280 |
| 2012-05-07 | 5,040 | 5,070 | 5,040 | 5,070 | 800 | 1,267.50 |
| 2012-05-01 | 5,220 | 5,220 | 5,170 | 5,170 | 400 | 1,292.50 |
| 2012-04-27 | 5,180 | 5,180 | 5,150 | 5,160 | 4,000 | 1,290 |
| 2012-04-26 | 5,090 | 5,160 | 5,070 | 5,150 | 700 | 1,287.50 |
| 2012-04-25 | 5,100 | 5,100 | 5,070 | 5,070 | 300 | 1,267.50 |
| 2012-04-24 | 5,060 | 5,090 | 5,040 | 5,090 | 1,200 | 1,272.50 |
| 2012-04-20 | 5,090 | 5,090 | 5,080 | 5,080 | 800 | 1,270 |
| 2012-04-19 | 5,170 | 5,170 | 5,110 | 5,110 | 500 | 1,277.50 |
| 2012-04-18 | 5,140 | 5,180 | 5,140 | 5,180 | 1,400 | 1,295 |
| 2012-04-17 | 5,140 | 5,140 | 5,140 | 5,140 | 200 | 1,285 |
| 2012-04-16 | 5,140 | 5,140 | 5,100 | 5,130 | 2,500 | 1,282.50 |
| 2012-04-13 | 5,060 | 5,120 | 5,060 | 5,120 | 800 | 1,280 |
| 2012-04-12 | 5,060 | 5,060 | 5,040 | 5,040 | 1,000 | 1,260 |
| 2012-04-11 | 5,040 | 5,070 | 5,040 | 5,050 | 1,800 | 1,262.50 |
| 2012-04-10 | 5,080 | 5,100 | 5,060 | 5,100 | 400 | 1,275 |
| 2012-04-09 | 5,060 | 5,090 | 5,050 | 5,070 | 1,700 | 1,267.50 |
| 2012-04-06 | 5,100 | 5,100 | 5,090 | 5,090 | 1,700 | 1,272.50 |
| 2012-04-05 | 5,120 | 5,120 | 5,090 | 5,090 | 500 | 1,272.50 |
| 2012-04-04 | 5,200 | 5,200 | 5,160 | 5,160 | 700 | 1,290 |
| 2012-04-03 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 1,302.50 |
| 2012-04-02 | 5,210 | 5,230 | 5,210 | 5,210 | 1,800 | 1,302.50 |
| 2012-03-30 | 5,200 | 5,210 | 5,170 | 5,210 | 700 | 1,302.50 |
| 2012-03-29 | 5,240 | 5,240 | 5,140 | 5,160 | 1,600 | 1,290 |
| 2012-03-28 | 5,140 | 5,140 | 5,140 | 5,140 | 1,100 | 1,285 |
| 2012-03-27 | 5,160 | 5,210 | 5,160 | 5,210 | 3,100 | 1,302.50 |
| 2012-03-26 | 5,170 | 5,190 | 5,160 | 5,160 | 2,000 | 1,290 |
| 2012-03-23 | 5,160 | 5,160 | 5,160 | 5,160 | 800 | 1,290 |
| 2012-03-22 | 5,120 | 5,130 | 5,090 | 5,130 | 500 | 1,282.50 |
| 2012-03-21 | 5,080 | 5,110 | 5,070 | 5,070 | 2,200 | 1,267.50 |
| 2012-03-19 | 5,120 | 5,120 | 5,050 | 5,050 | 700 | 1,262.50 |
| 2012-03-16 | 5,090 | 5,130 | 5,090 | 5,130 | 700 | 1,282.50 |
| 2012-03-15 | 5,040 | 5,040 | 4,995 | 4,995 | 1,700 | 1,248.75 |
| 2012-03-14 | 5,080 | 5,080 | 5,040 | 5,040 | 1,300 | 1,260 |
| 2012-03-13 | 5,140 | 5,140 | 5,070 | 5,070 | 2,400 | 1,267.50 |
| 2012-03-12 | 5,160 | 5,160 | 5,140 | 5,140 | 1,200 | 1,285 |
| 2012-03-09 | 5,180 | 5,180 | 5,140 | 5,150 | 10,600 | 1,287.50 |
| 2012-03-08 | 5,060 | 5,140 | 5,060 | 5,120 | 1,900 | 1,280 |
| 2012-03-07 | 5,160 | 5,160 | 5,160 | 5,160 | 800 | 1,290 |
| 2012-03-06 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 1,287.50 |
| 2012-03-05 | 5,140 | 5,190 | 5,120 | 5,120 | 1,300 | 1,280 |
| 2012-03-02 | 5,090 | 5,130 | 5,080 | 5,090 | 1,500 | 1,272.50 |
| 2012-03-01 | 5,080 | 5,080 | 5,060 | 5,080 | 1,600 | 1,270 |
| 2012-02-29 | 5,070 | 5,070 | 5,060 | 5,060 | 500 | 1,265 |
| 2012-02-28 | 5,110 | 5,200 | 5,060 | 5,090 | 3,700 | 1,272.50 |
| 2012-02-27 | 5,290 | 5,290 | 5,140 | 5,140 | 4,400 | 1,285 |
| 2012-02-24 | 5,270 | 5,280 | 5,270 | 5,280 | 700 | 1,320 |
| 2012-02-23 | 5,370 | 5,370 | 5,350 | 5,370 | 900 | 1,342.50 |
| 2012-02-22 | 5,360 | 5,370 | 5,330 | 5,370 | 1,100 | 1,342.50 |
| 2012-02-21 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 1,350 |
| 2012-02-20 | 5,440 | 5,440 | 5,400 | 5,400 | 200 | 1,350 |
| 2012-02-17 | 5,430 | 5,470 | 5,430 | 5,440 | 700 | 1,360 |
| 2012-02-16 | 5,390 | 5,390 | 5,390 | 5,390 | 400 | 1,347.50 |
| 2012-02-15 | 5,350 | 5,450 | 5,350 | 5,450 | 1,300 | 1,362.50 |
| 2012-02-14 | 5,290 | 5,320 | 5,290 | 5,320 | 2,200 | 1,330 |
| 2012-02-13 | 5,200 | 5,270 | 5,200 | 5,270 | 500 | 1,317.50 |
| 2012-02-10 | 5,190 | 5,200 | 5,190 | 5,190 | 1,200 | 1,297.50 |
| 2012-02-09 | 5,110 | 5,220 | 5,110 | 5,200 | 2,200 | 1,300 |
| 2012-02-08 | 5,060 | 5,110 | 5,060 | 5,110 | 1,800 | 1,277.50 |
| 2012-02-07 | 5,060 | 5,080 | 5,050 | 5,050 | 1,000 | 1,262.50 |
| 2012-02-06 | 5,020 | 5,020 | 5,010 | 5,010 | 200 | 1,252.50 |
| 2012-02-03 | 5,030 | 5,030 | 5,030 | 5,030 | 400 | 1,257.50 |
| 2012-02-02 | 5,030 | 5,030 | 5,030 | 5,030 | 400 | 1,257.50 |
| 2012-02-01 | 5,100 | 5,100 | 5,090 | 5,090 | 400 | 1,272.50 |
| 2012-01-31 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 1,267.50 |
| 2012-01-30 | 5,170 | 5,170 | 5,110 | 5,110 | 2,300 | 1,277.50 |
| 2012-01-27 | 5,110 | 5,110 | 5,110 | 5,110 | 600 | 1,277.50 |
| 2012-01-26 | 5,190 | 5,190 | 5,090 | 5,110 | 1,000 | 1,277.50 |
| 2012-01-25 | 5,130 | 5,190 | 5,130 | 5,190 | 200 | 1,297.50 |
| 2012-01-23 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 1,267.50 |
| 2012-01-20 | 5,070 | 5,120 | 5,070 | 5,120 | 400 | 1,280 |
| 2012-01-19 | 5,030 | 5,070 | 5,030 | 5,070 | 600 | 1,267.50 |
| 2012-01-18 | 5,080 | 5,080 | 5,020 | 5,020 | 600 | 1,255 |
| 2012-01-17 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 1,262.50 |
| 2012-01-16 | 5,150 | 5,150 | 5,150 | 5,150 | 1,100 | 1,287.50 |
| 2012-01-13 | 5,170 | 5,170 | 5,150 | 5,170 | 1,700 | 1,292.50 |
| 2012-01-12 | 5,120 | 5,150 | 5,120 | 5,150 | 400 | 1,287.50 |
| 2012-01-10 | 5,120 | 5,120 | 5,090 | 5,090 | 300 | 1,272.50 |
| 2012-01-06 | 5,110 | 5,110 | 5,070 | 5,070 | 700 | 1,267.50 |
| 2012-01-05 | 5,030 | 5,120 | 5,030 | 5,110 | 800 | 1,277.50 |
| 2012-01-04 | 5,010 | 5,030 | 5,010 | 5,030 | 600 | 1,257.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
