3248 (株)アールエイジ 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 | 42,500 | 42,800 | 41,300 | 41,300 | 19 | 413 |
| 2012-12-27 | 42,500 | 43,000 | 42,000 | 42,500 | 108 | 425 |
| 2012-12-26 | 41,100 | 42,100 | 40,800 | 42,000 | 108 | 420 |
| 2012-12-25 | 39,700 | 41,300 | 39,700 | 40,550 | 168 | 405.50 |
| 2012-12-21 | 39,300 | 39,500 | 39,000 | 39,050 | 18 | 390.50 |
| 2012-12-20 | 39,100 | 39,200 | 38,800 | 38,800 | 33 | 388 |
| 2012-12-19 | 39,300 | 39,700 | 38,900 | 39,700 | 21 | 397 |
| 2012-12-18 | 38,700 | 39,700 | 38,700 | 39,700 | 26 | 397 |
| 2012-12-17 | 40,000 | 40,000 | 38,300 | 38,300 | 130 | 383 |
| 2012-12-14 | 39,400 | 39,450 | 38,800 | 39,450 | 51 | 394.50 |
| 2012-12-13 | 39,000 | 39,200 | 39,000 | 39,000 | 59 | 390 |
| 2012-12-12 | 38,700 | 38,700 | 38,650 | 38,700 | 10 | 387 |
| 2012-12-11 | 39,200 | 39,200 | 38,700 | 38,700 | 2 | 387 |
| 2012-12-10 | 39,000 | 39,000 | 38,500 | 38,500 | 6 | 385 |
| 2012-12-07 | 39,500 | 39,500 | 38,600 | 38,600 | 13 | 386 |
| 2012-12-06 | 38,600 | 38,650 | 38,600 | 38,650 | 4 | 386.50 |
| 2012-12-05 | 39,200 | 39,200 | 39,000 | 39,000 | 13 | 390 |
| 2012-12-04 | 39,250 | 39,250 | 39,250 | 39,250 | 1 | 392.50 |
| 2012-12-03 | 40,000 | 40,000 | 39,150 | 39,600 | 20 | 396 |
| 2012-11-30 | 39,700 | 39,800 | 39,700 | 39,800 | 4 | 398 |
| 2012-11-29 | 39,000 | 39,800 | 38,450 | 39,800 | 53 | 398 |
| 2012-11-28 | 39,000 | 39,000 | 39,000 | 39,000 | 4 | 390 |
| 2012-11-27 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2012-11-26 | 38,950 | 38,950 | 38,500 | 38,500 | 10 | 385 |
| 2012-11-22 | 38,600 | 39,300 | 38,400 | 38,500 | 22 | 385 |
| 2012-11-21 | 39,300 | 39,300 | 39,300 | 39,300 | 7 | 393 |
| 2012-11-20 | 39,250 | 39,250 | 39,250 | 39,250 | 9 | 392.50 |
| 2012-11-19 | 39,400 | 39,400 | 39,000 | 39,100 | 13 | 391 |
| 2012-11-16 | 39,400 | 39,400 | 38,300 | 39,000 | 28 | 390 |
| 2012-11-15 | 37,150 | 39,550 | 37,150 | 39,400 | 126 | 394 |
| 2012-11-14 | 37,000 | 37,150 | 37,000 | 37,150 | 17 | 371.50 |
| 2012-11-13 | 37,150 | 37,250 | 37,100 | 37,100 | 22 | 371 |
| 2012-11-12 | 37,200 | 37,400 | 37,200 | 37,400 | 5 | 374 |
| 2012-11-09 | 37,100 | 37,100 | 37,100 | 37,100 | 5 | 371 |
| 2012-11-08 | 37,000 | 37,500 | 37,000 | 37,050 | 25 | 370.50 |
| 2012-11-07 | 37,200 | 37,200 | 37,100 | 37,200 | 8 | 372 |
| 2012-11-06 | 37,400 | 37,500 | 37,150 | 37,150 | 16 | 371.50 |
| 2012-11-05 | 37,100 | 37,300 | 37,100 | 37,150 | 23 | 371.50 |
| 2012-11-02 | 36,550 | 38,500 | 36,550 | 37,100 | 121 | 371 |
| 2012-11-01 | 37,200 | 37,800 | 36,800 | 37,100 | 110 | 371 |
| 2012-10-31 | 37,800 | 38,500 | 37,500 | 38,500 | 31 | 385 |
| 2012-10-30 | 39,050 | 39,150 | 37,800 | 37,800 | 55 | 378 |
| 2012-10-29 | 38,000 | 38,950 | 37,500 | 38,750 | 231 | 387.50 |
| 2012-10-26 | 42,300 | 43,000 | 42,300 | 43,000 | 130 | 430 |
| 2012-10-25 | 42,100 | 42,900 | 42,100 | 42,500 | 89 | 425 |
| 2012-10-24 | 42,500 | 42,600 | 42,000 | 42,500 | 173 | 425 |
| 2012-10-23 | 42,800 | 42,800 | 42,000 | 42,000 | 91 | 420 |
| 2012-10-22 | 42,000 | 42,200 | 41,600 | 42,200 | 152 | 422 |
| 2012-10-19 | 41,950 | 42,000 | 41,700 | 41,700 | 54 | 417 |
| 2012-10-18 | 41,550 | 41,900 | 41,550 | 41,850 | 49 | 418.50 |
| 2012-10-17 | 41,500 | 41,600 | 41,000 | 41,600 | 101 | 416 |
| 2012-10-16 | 41,500 | 41,500 | 41,000 | 41,000 | 21 | 410 |
| 2012-10-15 | 41,000 | 41,600 | 40,700 | 41,500 | 136 | 415 |
| 2012-10-12 | 41,000 | 41,000 | 41,000 | 41,000 | 37 | 410 |
| 2012-10-11 | 41,600 | 41,600 | 40,900 | 41,100 | 62 | 411 |
| 2012-10-10 | 41,600 | 41,600 | 40,100 | 40,900 | 30 | 409 |
| 2012-10-09 | 40,950 | 41,600 | 40,850 | 41,000 | 36 | 410 |
| 2012-10-05 | 40,300 | 40,850 | 40,300 | 40,850 | 29 | 408.50 |
| 2012-10-04 | 40,400 | 40,500 | 40,000 | 40,200 | 41 | 402 |
| 2012-10-03 | 40,000 | 40,400 | 40,000 | 40,050 | 36 | 400.50 |
| 2012-10-02 | 40,300 | 40,300 | 39,100 | 40,050 | 53 | 400.50 |
| 2012-10-01 | 40,000 | 40,800 | 40,000 | 40,300 | 72 | 403 |
| 2012-09-28 | 40,400 | 40,400 | 39,600 | 40,000 | 49 | 400 |
| 2012-09-27 | 39,700 | 40,000 | 39,700 | 39,700 | 76 | 397 |
| 2012-09-26 | 39,700 | 40,500 | 39,100 | 39,700 | 85 | 397 |
| 2012-09-25 | 39,100 | 39,700 | 38,600 | 39,700 | 29 | 397 |
| 2012-09-24 | 39,000 | 39,400 | 39,000 | 39,000 | 8 | 390 |
| 2012-09-21 | 39,400 | 39,400 | 38,600 | 38,600 | 20 | 386 |
| 2012-09-20 | 39,400 | 39,400 | 39,200 | 39,200 | 2 | 392 |
| 2012-09-19 | 39,300 | 39,400 | 39,200 | 39,400 | 12 | 394 |
| 2012-09-18 | 38,150 | 39,200 | 38,150 | 39,200 | 8 | 392 |
| 2012-09-14 | 38,800 | 38,800 | 38,100 | 38,150 | 17 | 381.50 |
| 2012-09-13 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 384 |
| 2012-09-12 | 38,300 | 39,000 | 38,300 | 38,700 | 26 | 387 |
| 2012-09-11 | 38,300 | 38,500 | 38,300 | 38,300 | 16 | 383 |
| 2012-09-10 | 38,300 | 38,300 | 38,300 | 38,300 | 7 | 383 |
| 2012-09-07 | 36,900 | 37,300 | 36,850 | 37,000 | 10 | 370 |
| 2012-09-06 | 36,850 | 36,850 | 36,850 | 36,850 | 5 | 368.50 |
| 2012-09-05 | 36,500 | 36,700 | 35,700 | 35,700 | 18 | 357 |
| 2012-09-04 | 36,600 | 36,600 | 36,500 | 36,500 | 3 | 365 |
| 2012-09-03 | 36,500 | 38,900 | 36,100 | 36,800 | 19 | 368 |
| 2012-08-31 | 36,700 | 36,700 | 36,500 | 36,500 | 6 | 365 |
| 2012-08-30 | 36,650 | 37,450 | 36,600 | 36,600 | 27 | 366 |
| 2012-08-29 | 37,000 | 37,400 | 36,500 | 36,500 | 14 | 365 |
| 2012-08-28 | 36,700 | 37,000 | 36,700 | 37,000 | 29 | 370 |
| 2012-08-27 | 35,950 | 36,100 | 35,600 | 36,100 | 14 | 361 |
| 2012-08-24 | 35,900 | 35,900 | 35,000 | 35,000 | 6 | 350 |
| 2012-08-23 | 35,800 | 36,200 | 35,800 | 36,200 | 3 | 362 |
| 2012-08-22 | 35,050 | 35,700 | 35,050 | 35,700 | 2 | 357 |
| 2012-08-21 | 35,150 | 35,550 | 35,150 | 35,550 | 6 | 355.50 |
| 2012-08-20 | 35,550 | 35,600 | 35,550 | 35,600 | 2 | 356 |
| 2012-08-17 | 34,800 | 35,350 | 34,700 | 34,700 | 28 | 347 |
| 2012-08-16 | 35,200 | 35,200 | 35,000 | 35,000 | 36 | 350 |
| 2012-08-15 | 35,350 | 35,350 | 35,350 | 35,350 | 2 | 353.50 |
| 2012-08-14 | 35,150 | 35,150 | 35,150 | 35,150 | 2 | 351.50 |
| 2012-08-13 | 35,600 | 35,600 | 35,000 | 35,000 | 76 | 350 |
| 2012-08-10 | 35,550 | 35,600 | 35,500 | 35,600 | 3 | 356 |
| 2012-08-09 | 35,050 | 35,550 | 34,950 | 35,550 | 7 | 355.50 |
| 2012-08-08 | 34,800 | 35,200 | 34,800 | 35,150 | 4 | 351.50 |
| 2012-08-07 | 35,000 | 35,450 | 35,000 | 35,450 | 6 | 354.50 |
| 2012-08-06 | 34,550 | 35,000 | 34,550 | 35,000 | 7 | 350 |
| 2012-08-03 | 35,500 | 35,500 | 34,600 | 34,900 | 21 | 349 |
| 2012-08-02 | 34,550 | 35,000 | 34,550 | 34,950 | 37 | 349.50 |
| 2012-07-31 | 35,250 | 35,950 | 35,250 | 35,950 | 2 | 359.50 |
| 2012-07-30 | 36,250 | 36,300 | 36,200 | 36,300 | 3 | 363 |
| 2012-07-26 | 35,200 | 35,300 | 35,200 | 35,300 | 3 | 353 |
| 2012-07-25 | 34,800 | 35,450 | 34,650 | 35,100 | 6 | 351 |
| 2012-07-24 | 35,800 | 35,800 | 34,050 | 34,050 | 28 | 340.50 |
| 2012-07-23 | 36,150 | 36,150 | 35,850 | 35,950 | 7 | 359.50 |
| 2012-07-20 | 36,300 | 36,950 | 36,250 | 36,300 | 10 | 363 |
| 2012-07-19 | 36,350 | 36,350 | 36,200 | 36,200 | 8 | 362 |
| 2012-07-18 | 36,350 | 36,700 | 36,300 | 36,700 | 14 | 367 |
| 2012-07-17 | 36,300 | 38,400 | 36,300 | 36,800 | 15 | 368 |
| 2012-07-13 | 36,250 | 36,500 | 36,000 | 36,450 | 35 | 364.50 |
| 2012-07-12 | 37,300 | 37,300 | 36,800 | 36,800 | 5 | 368 |
| 2012-07-11 | 36,250 | 37,100 | 36,200 | 37,100 | 22 | 371 |
| 2012-07-10 | 36,400 | 37,000 | 36,200 | 36,500 | 16 | 365 |
| 2012-07-06 | 35,900 | 37,000 | 35,900 | 37,000 | 12 | 370 |
| 2012-07-05 | 36,600 | 36,950 | 36,200 | 36,300 | 17 | 363 |
| 2012-07-04 | 36,800 | 37,000 | 36,550 | 37,000 | 7 | 370 |
| 2012-07-03 | 36,550 | 37,200 | 36,550 | 37,200 | 5 | 372 |
| 2012-07-02 | 37,200 | 37,450 | 36,600 | 37,200 | 27 | 372 |
| 2012-06-29 | 37,450 | 37,450 | 37,000 | 37,000 | 7 | 370 |
| 2012-06-28 | 36,600 | 37,600 | 35,350 | 37,600 | 46 | 376 |
| 2012-06-27 | 36,600 | 37,000 | 35,500 | 36,600 | 70 | 366 |
| 2012-06-26 | 39,000 | 39,000 | 36,050 | 36,600 | 225 | 366 |
| 2012-06-25 | 38,500 | 43,450 | 38,500 | 41,000 | 718 | 410 |
| 2012-06-22 | 35,000 | 36,450 | 34,500 | 36,450 | 62 | 364.50 |
| 2012-06-21 | 35,300 | 35,300 | 35,000 | 35,200 | 24 | 352 |
| 2012-06-20 | 34,950 | 35,200 | 34,650 | 35,200 | 59 | 352 |
| 2012-06-19 | 34,950 | 34,950 | 34,950 | 34,950 | 1 | 349.50 |
| 2012-06-18 | 34,800 | 35,000 | 34,500 | 34,950 | 39 | 349.50 |
| 2012-06-15 | 34,800 | 34,800 | 34,600 | 34,600 | 2 | 346 |
| 2012-06-14 | 34,400 | 34,400 | 34,300 | 34,300 | 4 | 343 |
| 2012-06-13 | 34,500 | 34,500 | 34,500 | 34,500 | 7 | 345 |
| 2012-06-12 | 33,500 | 34,800 | 33,500 | 34,800 | 33 | 348 |
| 2012-06-11 | 34,850 | 35,000 | 34,800 | 34,800 | 16 | 348 |
| 2012-06-08 | 34,950 | 35,000 | 34,500 | 35,000 | 12 | 350 |
| 2012-06-07 | 34,150 | 34,950 | 34,100 | 34,950 | 5 | 349.50 |
| 2012-06-06 | 34,450 | 34,500 | 34,450 | 34,500 | 2 | 345 |
| 2012-06-04 | 33,150 | 34,400 | 33,000 | 34,400 | 16 | 344 |
| 2012-06-01 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 345 |
| 2012-05-31 | 34,500 | 34,500 | 34,000 | 34,000 | 10 | 340 |
| 2012-05-30 | 35,200 | 35,200 | 34,450 | 34,450 | 5 | 344.50 |
| 2012-05-28 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2012-05-25 | 35,200 | 35,200 | 35,200 | 35,200 | 10 | 352 |
| 2012-05-24 | 34,050 | 34,050 | 34,000 | 34,000 | 8 | 340 |
| 2012-05-23 | 34,700 | 34,700 | 33,500 | 33,500 | 18 | 335 |
| 2012-05-22 | 34,700 | 34,700 | 34,700 | 34,700 | 10 | 347 |
| 2012-05-18 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 340 |
| 2012-05-17 | 34,000 | 34,800 | 34,000 | 34,800 | 9 | 348 |
| 2012-05-16 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 340 |
| 2012-05-15 | 35,000 | 35,000 | 32,550 | 33,700 | 69 | 337 |
| 2012-05-14 | 35,600 | 35,600 | 35,000 | 35,550 | 17 | 355.50 |
| 2012-05-11 | 36,400 | 36,400 | 36,000 | 36,400 | 17 | 364 |
| 2012-05-10 | 36,000 | 36,000 | 36,000 | 36,000 | 3 | 360 |
| 2012-05-09 | 36,050 | 36,100 | 35,950 | 36,000 | 34 | 360 |
| 2012-05-08 | 36,900 | 36,900 | 36,100 | 36,750 | 19 | 367.50 |
| 2012-05-07 | 37,000 | 37,100 | 36,800 | 36,900 | 33 | 369 |
| 2012-05-02 | 37,200 | 37,250 | 37,200 | 37,250 | 7 | 372.50 |
| 2012-05-01 | 37,200 | 37,550 | 37,200 | 37,550 | 19 | 375.50 |
| 2012-04-27 | 37,300 | 37,550 | 37,200 | 37,550 | 18 | 375.50 |
| 2012-04-26 | 37,700 | 37,700 | 37,350 | 37,350 | 10 | 373.50 |
| 2012-04-25 | 37,700 | 37,950 | 37,700 | 37,900 | 11 | 379 |
| 2012-04-24 | 37,550 | 37,700 | 37,550 | 37,550 | 9 | 375.50 |
| 2012-04-23 | 38,300 | 38,300 | 38,000 | 38,000 | 19 | 380 |
| 2012-04-20 | 37,600 | 38,200 | 37,600 | 38,200 | 7 | 382 |
| 2012-04-19 | 38,300 | 38,300 | 37,300 | 38,300 | 18 | 383 |
| 2012-04-18 | 38,200 | 38,200 | 38,000 | 38,000 | 8 | 380 |
| 2012-04-17 | 38,000 | 38,000 | 37,800 | 38,000 | 26 | 380 |
| 2012-04-16 | 38,000 | 38,150 | 37,600 | 37,600 | 23 | 376 |
| 2012-04-13 | 37,950 | 38,350 | 37,800 | 38,000 | 58 | 380 |
| 2012-04-12 | 37,900 | 37,900 | 37,900 | 37,900 | 1 | 379 |
| 2012-04-11 | 37,700 | 37,700 | 37,650 | 37,650 | 6 | 376.50 |
| 2012-04-10 | 38,100 | 38,350 | 37,700 | 37,700 | 28 | 377 |
| 2012-04-09 | 37,350 | 38,250 | 37,300 | 38,250 | 38 | 382.50 |
| 2012-04-06 | 38,000 | 38,600 | 38,000 | 38,000 | 28 | 380 |
| 2012-04-05 | 38,700 | 38,750 | 38,000 | 38,000 | 69 | 380 |
| 2012-04-04 | 39,000 | 40,000 | 39,000 | 39,000 | 12 | 390 |
| 2012-04-03 | 40,000 | 40,200 | 39,600 | 39,600 | 18 | 396 |
| 2012-04-02 | 39,500 | 40,300 | 39,500 | 40,150 | 30 | 401.50 |
| 2012-03-30 | 39,300 | 40,400 | 39,300 | 39,900 | 26 | 399 |
| 2012-03-29 | 39,500 | 39,500 | 39,000 | 39,000 | 28 | 390 |
| 2012-03-28 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 395 |
| 2012-03-27 | 39,650 | 39,800 | 38,600 | 38,600 | 53 | 386 |
| 2012-03-26 | 39,250 | 39,500 | 39,200 | 39,500 | 53 | 395 |
| 2012-03-23 | 39,400 | 39,400 | 39,400 | 39,400 | 7 | 394 |
| 2012-03-22 | 39,200 | 39,500 | 39,000 | 39,150 | 46 | 391.50 |
| 2012-03-21 | 39,200 | 39,500 | 38,700 | 39,050 | 18 | 390.50 |
| 2012-03-19 | 40,000 | 40,100 | 39,000 | 39,000 | 60 | 390 |
| 2012-03-16 | 40,000 | 40,400 | 39,700 | 39,700 | 16 | 397 |
| 2012-03-15 | 40,000 | 40,550 | 39,100 | 40,550 | 83 | 405.50 |
| 2012-03-14 | 39,500 | 39,900 | 39,100 | 39,900 | 11 | 399 |
| 2012-03-13 | 38,000 | 40,200 | 38,000 | 39,500 | 126 | 395 |
| 2012-03-12 | 38,350 | 38,800 | 37,600 | 38,000 | 200 | 380 |
| 2012-03-09 | 38,300 | 38,600 | 38,000 | 38,000 | 32 | 380 |
| 2012-03-08 | 38,150 | 38,400 | 37,550 | 38,300 | 38 | 383 |
| 2012-03-07 | 38,350 | 38,350 | 37,300 | 38,150 | 104 | 381.50 |
| 2012-03-06 | 38,500 | 38,900 | 38,500 | 38,900 | 12 | 389 |
| 2012-03-05 | 38,400 | 38,450 | 38,300 | 38,450 | 7 | 384.50 |
| 2012-03-02 | 39,950 | 39,950 | 39,100 | 39,100 | 5 | 391 |
| 2012-03-01 | 40,200 | 40,200 | 38,800 | 39,500 | 80 | 395 |
| 2012-02-29 | 40,200 | 40,500 | 39,000 | 40,200 | 83 | 402 |
| 2012-02-28 | 39,350 | 40,200 | 39,000 | 39,900 | 75 | 399 |
| 2012-02-27 | 38,100 | 39,350 | 37,800 | 39,350 | 105 | 393.50 |
| 2012-02-24 | 38,350 | 38,350 | 37,300 | 38,100 | 26 | 381 |
| 2012-02-23 | 38,300 | 38,350 | 38,250 | 38,350 | 6 | 383.50 |
| 2012-02-22 | 37,100 | 38,000 | 37,000 | 38,000 | 20 | 380 |
| 2012-02-21 | 37,800 | 37,800 | 36,900 | 37,450 | 46 | 374.50 |
| 2012-02-20 | 38,450 | 38,450 | 36,600 | 37,450 | 53 | 374.50 |
| 2012-02-17 | 38,650 | 38,700 | 36,250 | 37,850 | 130 | 378.50 |
| 2012-02-16 | 37,800 | 37,800 | 37,000 | 37,250 | 69 | 372.50 |
| 2012-02-15 | 38,250 | 38,700 | 38,250 | 38,500 | 14 | 385 |
| 2012-02-14 | 38,250 | 38,250 | 37,000 | 37,500 | 23 | 375 |
| 2012-02-13 | 37,600 | 38,350 | 37,600 | 38,000 | 17 | 380 |
| 2012-02-10 | 37,100 | 38,000 | 37,100 | 37,500 | 24 | 375 |
| 2012-02-09 | 37,000 | 37,200 | 37,000 | 37,000 | 8 | 370 |
| 2012-02-08 | 36,500 | 37,000 | 36,500 | 37,000 | 3 | 370 |
| 2012-02-07 | 36,800 | 36,850 | 36,800 | 36,850 | 4 | 368.50 |
| 2012-02-06 | 36,100 | 36,100 | 36,100 | 36,100 | 2 | 361 |
| 2012-02-03 | 37,500 | 37,500 | 37,500 | 37,500 | 9 | 375 |
| 2012-02-02 | 36,600 | 37,500 | 36,600 | 37,500 | 8 | 375 |
| 2012-02-01 | 36,600 | 36,700 | 36,600 | 36,700 | 2 | 367 |
| 2012-01-31 | 36,200 | 36,800 | 36,200 | 36,800 | 5 | 368 |
| 2012-01-30 | 36,000 | 36,800 | 36,000 | 36,200 | 4 | 362 |
| 2012-01-27 | 36,900 | 36,900 | 36,800 | 36,800 | 8 | 368 |
| 2012-01-26 | 36,800 | 36,800 | 36,300 | 36,800 | 14 | 368 |
| 2012-01-25 | 36,900 | 36,900 | 36,800 | 36,800 | 3 | 368 |
| 2012-01-24 | 37,000 | 37,000 | 36,700 | 36,700 | 3 | 367 |
| 2012-01-23 | 36,300 | 36,600 | 36,150 | 36,600 | 14 | 366 |
| 2012-01-20 | 36,000 | 36,400 | 36,000 | 36,400 | 4 | 364 |
| 2012-01-19 | 36,500 | 36,500 | 35,500 | 35,500 | 17 | 355 |
| 2012-01-17 | 36,000 | 36,500 | 36,000 | 36,500 | 24 | 365 |
| 2012-01-16 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2012-01-13 | 36,200 | 36,500 | 35,450 | 36,500 | 33 | 365 |
| 2012-01-12 | 36,000 | 36,000 | 35,800 | 36,000 | 9 | 360 |
| 2012-01-11 | 36,050 | 36,500 | 36,050 | 36,500 | 8 | 365 |
| 2012-01-05 | 36,650 | 38,600 | 36,600 | 37,000 | 18 | 370 |
| 2012-01-04 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株
