3758 (株)アエリア 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 | 71,200 | 71,200 | 69,700 | 69,700 | 2 | 348.50 |
| 2012-12-27 | 71,400 | 71,400 | 69,000 | 71,200 | 39 | 356 |
| 2012-12-26 | 68,300 | 68,600 | 65,000 | 67,000 | 63 | 335 |
| 2012-12-25 | 74,200 | 75,500 | 69,200 | 71,500 | 98 | 357.50 |
| 2012-12-21 | 74,500 | 75,000 | 74,100 | 74,200 | 21 | 371 |
| 2012-12-20 | 76,900 | 77,000 | 74,500 | 75,000 | 19 | 375 |
| 2012-12-19 | 79,400 | 79,400 | 76,500 | 76,900 | 34 | 384.50 |
| 2012-12-18 | 79,500 | 79,500 | 79,500 | 79,500 | 11 | 397.50 |
| 2012-12-17 | 79,500 | 79,500 | 79,500 | 79,500 | 11 | 397.50 |
| 2012-12-14 | 81,000 | 81,000 | 78,000 | 79,500 | 13 | 397.50 |
| 2012-12-13 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 385 |
| 2012-12-12 | 77,000 | 77,000 | 77,000 | 77,000 | 5 | 385 |
| 2012-12-11 | 78,000 | 78,000 | 77,000 | 77,000 | 10 | 385 |
| 2012-12-10 | 77,000 | 77,000 | 77,000 | 77,000 | 7 | 385 |
| 2012-12-07 | 77,000 | 77,000 | 77,000 | 77,000 | 5 | 385 |
| 2012-12-06 | 76,000 | 77,000 | 76,000 | 77,000 | 19 | 385 |
| 2012-12-04 | 76,000 | 76,000 | 73,500 | 76,000 | 25 | 380 |
| 2012-12-03 | 76,000 | 76,000 | 76,000 | 76,000 | 9 | 380 |
| 2012-11-30 | 78,000 | 78,000 | 74,400 | 76,000 | 13 | 380 |
| 2012-11-29 | 77,000 | 78,000 | 77,000 | 78,000 | 3 | 390 |
| 2012-11-28 | 76,600 | 80,000 | 76,500 | 76,500 | 12 | 382.50 |
| 2012-11-27 | 76,900 | 76,900 | 76,500 | 76,500 | 8 | 382.50 |
| 2012-11-26 | 75,100 | 76,500 | 72,900 | 76,500 | 25 | 382.50 |
| 2012-11-22 | 77,400 | 77,400 | 75,100 | 75,100 | 18 | 375.50 |
| 2012-11-21 | 77,500 | 77,500 | 77,500 | 77,500 | 7 | 387.50 |
| 2012-11-20 | 75,700 | 78,900 | 75,500 | 78,900 | 15 | 394.50 |
| 2012-11-19 | 77,400 | 78,000 | 76,700 | 77,100 | 17 | 385.50 |
| 2012-11-16 | 78,000 | 84,100 | 78,000 | 78,900 | 18 | 394.50 |
| 2012-11-15 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
| 2012-11-14 | 80,600 | 80,600 | 80,200 | 80,200 | 6 | 401 |
| 2012-11-12 | 81,500 | 81,500 | 81,500 | 81,500 | 1 | 407.50 |
| 2012-11-09 | 84,000 | 84,000 | 80,100 | 81,500 | 9 | 407.50 |
| 2012-11-08 | 83,100 | 83,100 | 83,100 | 83,100 | 2 | 415.50 |
| 2012-11-07 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 415 |
| 2012-11-06 | 83,400 | 84,400 | 82,900 | 82,900 | 17 | 414.50 |
| 2012-11-05 | 82,700 | 82,800 | 82,700 | 82,800 | 4 | 414 |
| 2012-11-02 | 82,500 | 82,600 | 82,500 | 82,600 | 2 | 413 |
| 2012-11-01 | 81,100 | 82,500 | 81,100 | 82,500 | 7 | 412.50 |
| 2012-10-31 | 80,900 | 81,100 | 80,900 | 81,100 | 9 | 405.50 |
| 2012-10-30 | 80,900 | 80,900 | 80,900 | 80,900 | 11 | 404.50 |
| 2012-10-29 | 80,900 | 81,000 | 80,900 | 80,900 | 17 | 404.50 |
| 2012-10-26 | 78,000 | 78,500 | 78,000 | 78,500 | 6 | 392.50 |
| 2012-10-25 | 78,000 | 78,000 | 78,000 | 78,000 | 7 | 390 |
| 2012-10-24 | 77,700 | 77,700 | 77,700 | 77,700 | 10 | 388.50 |
| 2012-10-23 | 77,600 | 77,700 | 77,600 | 77,700 | 6 | 388.50 |
| 2012-10-22 | 77,100 | 77,600 | 77,100 | 77,600 | 4 | 388 |
| 2012-10-19 | 77,100 | 77,100 | 77,100 | 77,100 | 1 | 385.50 |
| 2012-10-18 | 77,000 | 77,100 | 77,000 | 77,000 | 7 | 385 |
| 2012-10-17 | 80,000 | 80,000 | 77,000 | 77,000 | 14 | 385 |
| 2012-10-16 | 80,000 | 80,000 | 80,000 | 80,000 | 11 | 400 |
| 2012-10-15 | 79,000 | 80,000 | 79,000 | 80,000 | 17 | 400 |
| 2012-10-12 | 79,000 | 79,000 | 79,000 | 79,000 | 5 | 395 |
| 2012-10-11 | 77,000 | 79,000 | 77,000 | 79,000 | 8 | 395 |
| 2012-10-10 | 76,100 | 76,100 | 76,100 | 76,100 | 12 | 380.50 |
| 2012-10-09 | 76,100 | 76,100 | 76,100 | 76,100 | 5 | 380.50 |
| 2012-10-05 | 78,500 | 78,500 | 74,100 | 76,100 | 22 | 380.50 |
| 2012-10-04 | 77,700 | 78,000 | 77,700 | 78,000 | 13 | 390 |
| 2012-10-03 | 74,900 | 77,900 | 74,900 | 77,700 | 7 | 388.50 |
| 2012-10-02 | 72,500 | 75,000 | 72,500 | 74,900 | 9 | 374.50 |
| 2012-10-01 | 75,500 | 75,500 | 72,000 | 72,500 | 46 | 362.50 |
| 2012-09-28 | 75,500 | 75,500 | 75,500 | 75,500 | 2 | 377.50 |
| 2012-09-27 | 74,200 | 76,000 | 74,200 | 75,900 | 19 | 379.50 |
| 2012-09-26 | 79,000 | 79,000 | 75,000 | 75,000 | 2 | 375 |
| 2012-09-25 | 79,500 | 79,500 | 79,500 | 79,500 | 4 | 397.50 |
| 2012-09-24 | 76,600 | 76,600 | 76,600 | 76,600 | 1 | 383 |
| 2012-09-21 | 79,800 | 79,800 | 76,000 | 76,000 | 29 | 380 |
| 2012-09-20 | 79,500 | 79,800 | 79,500 | 79,500 | 11 | 397.50 |
| 2012-09-19 | 78,000 | 78,500 | 78,000 | 78,500 | 7 | 392.50 |
| 2012-09-18 | 77,500 | 77,500 | 77,500 | 77,500 | 4 | 387.50 |
| 2012-09-14 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 387.50 |
| 2012-09-13 | 77,500 | 77,500 | 77,500 | 77,500 | 17 | 387.50 |
| 2012-09-12 | 73,700 | 75,900 | 73,700 | 75,900 | 6 | 379.50 |
| 2012-09-11 | 77,000 | 77,000 | 73,700 | 73,700 | 27 | 368.50 |
| 2012-09-10 | 77,000 | 77,000 | 77,000 | 77,000 | 6 | 385 |
| 2012-09-07 | 76,900 | 77,000 | 76,900 | 77,000 | 21 | 385 |
| 2012-09-06 | 77,000 | 77,000 | 73,500 | 73,500 | 24 | 367.50 |
| 2012-09-05 | 77,000 | 77,000 | 77,000 | 77,000 | 19 | 385 |
| 2012-09-04 | 77,000 | 77,000 | 77,000 | 77,000 | 19 | 385 |
| 2012-09-03 | 77,000 | 77,000 | 77,000 | 77,000 | 20 | 385 |
| 2012-08-30 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 385 |
| 2012-08-29 | 77,000 | 77,100 | 77,000 | 77,000 | 20 | 385 |
| 2012-08-28 | 77,000 | 77,000 | 77,000 | 77,000 | 18 | 385 |
| 2012-08-27 | 77,500 | 77,500 | 74,000 | 74,000 | 25 | 370 |
| 2012-08-24 | 75,100 | 75,100 | 75,000 | 75,000 | 22 | 375 |
| 2012-08-23 | 75,000 | 75,000 | 75,000 | 75,000 | 20 | 375 |
| 2012-08-22 | 75,000 | 75,000 | 75,000 | 75,000 | 12 | 375 |
| 2012-08-21 | 76,000 | 76,000 | 75,000 | 75,000 | 17 | 375 |
| 2012-08-20 | 74,200 | 77,000 | 74,200 | 76,000 | 15 | 380 |
| 2012-08-17 | 77,600 | 77,600 | 74,200 | 74,200 | 30 | 371 |
| 2012-08-16 | 77,700 | 77,700 | 77,600 | 77,600 | 22 | 388 |
| 2012-08-15 | 77,700 | 77,700 | 77,700 | 77,700 | 22 | 388.50 |
| 2012-08-14 | 77,700 | 77,700 | 77,700 | 77,700 | 22 | 388.50 |
| 2012-08-13 | 77,700 | 77,700 | 77,700 | 77,700 | 22 | 388.50 |
| 2012-08-10 | 77,700 | 77,700 | 77,700 | 77,700 | 20 | 388.50 |
| 2012-08-09 | 76,200 | 77,700 | 74,900 | 77,700 | 62 | 388.50 |
| 2012-08-08 | 76,200 | 76,200 | 76,200 | 76,200 | 20 | 381 |
| 2012-08-07 | 76,200 | 76,200 | 76,200 | 76,200 | 20 | 381 |
| 2012-08-06 | 76,200 | 76,200 | 76,200 | 76,200 | 2 | 381 |
| 2012-08-03 | 76,400 | 76,400 | 73,400 | 73,400 | 21 | 367 |
| 2012-08-02 | 74,700 | 76,400 | 73,900 | 76,400 | 29 | 382 |
| 2012-08-01 | 73,400 | 73,900 | 73,400 | 73,900 | 34 | 369.50 |
| 2012-07-31 | 72,900 | 72,900 | 70,900 | 70,900 | 20 | 354.50 |
| 2012-07-30 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 364.50 |
| 2012-07-27 | 73,400 | 73,400 | 71,000 | 71,000 | 20 | 355 |
| 2012-07-26 | 73,300 | 73,300 | 72,100 | 72,100 | 18 | 360.50 |
| 2012-07-25 | 72,500 | 73,200 | 72,400 | 72,500 | 20 | 362.50 |
| 2012-07-24 | 72,300 | 73,000 | 70,700 | 70,700 | 26 | 353.50 |
| 2012-07-23 | 73,300 | 73,300 | 72,100 | 72,300 | 8 | 361.50 |
| 2012-07-20 | 73,600 | 73,600 | 70,300 | 70,300 | 39 | 351.50 |
| 2012-07-19 | 73,000 | 73,600 | 73,000 | 73,600 | 19 | 368 |
| 2012-07-18 | 73,300 | 73,300 | 71,500 | 71,500 | 21 | 357.50 |
| 2012-07-17 | 72,700 | 73,400 | 72,700 | 73,300 | 20 | 366.50 |
| 2012-07-13 | 72,700 | 72,700 | 72,700 | 72,700 | 13 | 363.50 |
| 2012-07-12 | 73,400 | 73,400 | 72,700 | 72,700 | 15 | 363.50 |
| 2012-07-11 | 73,000 | 73,400 | 72,000 | 73,400 | 14 | 367 |
| 2012-07-10 | 71,100 | 73,000 | 71,100 | 73,000 | 24 | 365 |
| 2012-07-09 | 72,800 | 72,800 | 70,600 | 71,000 | 32 | 355 |
| 2012-07-06 | 72,800 | 72,800 | 72,800 | 72,800 | 7 | 364 |
| 2012-07-05 | 72,800 | 73,700 | 72,800 | 72,800 | 16 | 364 |
| 2012-07-04 | 72,400 | 74,300 | 72,400 | 72,700 | 21 | 363.50 |
| 2012-07-03 | 72,400 | 72,400 | 72,400 | 72,400 | 12 | 362 |
| 2012-07-02 | 70,500 | 71,800 | 70,500 | 70,500 | 9 | 352.50 |
| 2012-06-29 | 66,500 | 68,500 | 66,500 | 68,500 | 3 | 342.50 |
| 2012-06-28 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 337.50 |
| 2012-06-27 | 68,500 | 68,600 | 68,500 | 68,500 | 7 | 342.50 |
| 2012-06-26 | 72,400 | 72,500 | 72,400 | 72,400 | 7 | 362 |
| 2012-06-25 | 69,800 | 69,900 | 69,800 | 69,900 | 6 | 349.50 |
| 2012-06-22 | 71,200 | 71,200 | 66,400 | 66,800 | 27 | 334 |
| 2012-06-21 | 72,800 | 72,800 | 72,700 | 72,700 | 8 | 363.50 |
| 2012-06-20 | 71,300 | 73,800 | 71,300 | 72,800 | 20 | 364 |
| 2012-06-19 | 76,000 | 76,900 | 71,300 | 71,300 | 90 | 356.50 |
| 2012-06-18 | 75,900 | 75,900 | 75,900 | 75,900 | 16 | 379.50 |
| 2012-06-15 | 56,000 | 65,900 | 56,000 | 65,900 | 14 | 329.50 |
| 2012-06-14 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 279.50 |
| 2012-06-13 | 54,800 | 57,000 | 54,800 | 57,000 | 2 | 285 |
| 2012-06-11 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 284 |
| 2012-06-07 | 54,400 | 54,400 | 54,400 | 54,400 | 5 | 272 |
| 2012-06-06 | 54,400 | 55,700 | 54,400 | 55,500 | 3 | 277.50 |
| 2012-06-05 | 52,500 | 54,500 | 52,000 | 52,700 | 13 | 263.50 |
| 2012-06-04 | 52,000 | 53,000 | 52,000 | 53,000 | 7 | 265 |
| 2012-06-01 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 285 |
| 2012-05-31 | 56,000 | 57,500 | 52,800 | 56,500 | 29 | 282.50 |
| 2012-05-30 | 56,500 | 56,500 | 55,000 | 56,000 | 18 | 280 |
| 2012-05-28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2012-05-25 | 57,000 | 57,000 | 57,000 | 57,000 | 8 | 285 |
| 2012-05-24 | 58,000 | 58,000 | 58,000 | 58,000 | 8 | 290 |
| 2012-05-23 | 57,000 | 57,500 | 57,000 | 57,000 | 30 | 285 |
| 2012-05-22 | 60,400 | 60,400 | 60,400 | 60,400 | 4 | 302 |
| 2012-05-21 | 62,000 | 62,000 | 58,000 | 59,400 | 14 | 297 |
| 2012-05-18 | 60,100 | 60,100 | 60,000 | 60,000 | 4 | 300 |
| 2012-05-17 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 317.50 |
| 2012-05-16 | 62,600 | 63,100 | 60,100 | 63,100 | 11 | 315.50 |
| 2012-05-15 | 65,900 | 65,900 | 62,600 | 62,600 | 5 | 313 |
| 2012-05-14 | 66,900 | 66,900 | 62,900 | 65,900 | 5 | 329.50 |
| 2012-05-11 | 64,900 | 65,000 | 64,000 | 64,000 | 5 | 320 |
| 2012-05-09 | 65,000 | 65,000 | 63,000 | 64,400 | 8 | 322 |
| 2012-05-08 | 70,000 | 70,000 | 65,500 | 66,000 | 13 | 330 |
| 2012-05-07 | 69,000 | 69,000 | 69,000 | 69,000 | 4 | 345 |
| 2012-05-02 | 71,000 | 71,000 | 68,600 | 68,600 | 4 | 343 |
| 2012-04-27 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
| 2012-04-26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2012-04-25 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 350 |
| 2012-04-24 | 72,500 | 72,500 | 70,300 | 71,000 | 4 | 355 |
| 2012-04-23 | 72,400 | 72,500 | 72,400 | 72,500 | 4 | 362.50 |
| 2012-04-20 | 72,000 | 72,000 | 71,000 | 72,000 | 5 | 360 |
| 2012-04-19 | 70,300 | 72,000 | 70,000 | 72,000 | 14 | 360 |
| 2012-04-18 | 71,000 | 71,000 | 70,000 | 70,000 | 4 | 350 |
| 2012-04-17 | 70,700 | 70,700 | 70,700 | 70,700 | 1 | 353.50 |
| 2012-04-13 | 69,900 | 70,800 | 69,900 | 70,700 | 10 | 353.50 |
| 2012-04-12 | 67,800 | 68,100 | 67,800 | 68,100 | 4 | 340.50 |
| 2012-04-11 | 70,100 | 70,100 | 67,800 | 67,800 | 9 | 339 |
| 2012-04-10 | 69,000 | 69,100 | 69,000 | 69,100 | 2 | 345.50 |
| 2012-04-09 | 68,300 | 68,300 | 68,300 | 68,300 | 3 | 341.50 |
| 2012-04-06 | 69,000 | 69,200 | 69,000 | 69,000 | 11 | 345 |
| 2012-04-04 | 72,500 | 72,500 | 70,500 | 70,500 | 4 | 352.50 |
| 2012-04-03 | 68,800 | 72,500 | 68,300 | 72,500 | 10 | 362.50 |
| 2012-04-02 | 68,200 | 70,000 | 68,200 | 69,500 | 23 | 347.50 |
| 2012-03-30 | 72,100 | 72,100 | 70,600 | 70,600 | 4 | 353 |
| 2012-03-29 | 70,500 | 70,600 | 70,000 | 70,600 | 3 | 353 |
| 2012-03-28 | 70,800 | 70,800 | 70,000 | 70,500 | 5 | 352.50 |
| 2012-03-27 | 72,500 | 72,500 | 70,100 | 70,900 | 19 | 354.50 |
| 2012-03-26 | 73,800 | 73,800 | 72,800 | 72,800 | 10 | 364 |
| 2012-03-23 | 76,100 | 76,100 | 73,100 | 75,300 | 7 | 376.50 |
| 2012-03-22 | 76,500 | 76,500 | 76,000 | 76,000 | 2 | 380 |
| 2012-03-21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 382.50 |
| 2012-03-19 | 75,400 | 75,500 | 74,000 | 74,000 | 14 | 370 |
| 2012-03-16 | 74,500 | 74,900 | 74,500 | 74,900 | 8 | 374.50 |
| 2012-03-15 | 75,000 | 75,300 | 73,000 | 73,100 | 18 | 365.50 |
| 2012-03-14 | 72,800 | 74,300 | 72,800 | 73,500 | 10 | 367.50 |
| 2012-03-13 | 73,500 | 73,500 | 72,800 | 72,800 | 6 | 364 |
| 2012-03-12 | 73,600 | 75,100 | 73,100 | 73,600 | 17 | 368 |
| 2012-03-09 | 73,000 | 74,400 | 73,000 | 74,400 | 18 | 372 |
| 2012-03-08 | 74,800 | 74,800 | 73,300 | 74,500 | 6 | 372.50 |
| 2012-03-07 | 74,800 | 74,800 | 74,800 | 74,800 | 6 | 374 |
| 2012-03-06 | 74,500 | 74,800 | 74,500 | 74,800 | 5 | 374 |
| 2012-03-02 | 73,500 | 74,500 | 73,500 | 74,500 | 4 | 372.50 |
| 2012-03-01 | 74,300 | 75,400 | 74,300 | 74,500 | 9 | 372.50 |
| 2012-02-29 | 78,100 | 78,100 | 75,800 | 75,800 | 9 | 379 |
| 2012-02-28 | 77,400 | 77,500 | 76,700 | 76,700 | 21 | 383.50 |
| 2012-02-27 | 76,100 | 78,900 | 76,100 | 77,200 | 50 | 386 |
| 2012-02-24 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 422.50 |
| 2012-02-23 | 83,900 | 84,800 | 83,500 | 83,500 | 4 | 417.50 |
| 2012-02-22 | 77,800 | 84,900 | 77,800 | 84,900 | 85 | 424.50 |
| 2012-02-21 | 77,700 | 79,100 | 77,600 | 77,800 | 9 | 389 |
| 2012-02-20 | 75,500 | 84,000 | 75,500 | 83,400 | 47 | 417 |
| 2012-02-17 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 380 |
| 2012-02-16 | 74,000 | 77,000 | 74,000 | 77,000 | 14 | 385 |
| 2012-02-15 | 75,000 | 75,000 | 73,500 | 73,500 | 5 | 367.50 |
| 2012-02-14 | 75,200 | 75,500 | 72,600 | 75,500 | 19 | 377.50 |
| 2012-02-13 | 76,000 | 76,500 | 73,000 | 75,200 | 12 | 376 |
| 2012-02-10 | 72,700 | 76,500 | 72,700 | 76,500 | 14 | 382.50 |
| 2012-02-09 | 75,500 | 75,500 | 72,500 | 72,500 | 3 | 362.50 |
| 2012-02-08 | 73,400 | 75,500 | 72,700 | 75,500 | 6 | 377.50 |
| 2012-02-07 | 75,400 | 75,400 | 75,400 | 75,400 | 2 | 377 |
| 2012-02-06 | 72,500 | 75,000 | 72,500 | 75,000 | 8 | 375 |
| 2012-02-03 | 73,800 | 75,300 | 72,000 | 75,300 | 10 | 376.50 |
| 2012-02-01 | 71,000 | 75,000 | 71,000 | 73,800 | 10 | 369 |
| 2012-01-31 | 74,900 | 74,900 | 74,000 | 74,000 | 2 | 370 |
| 2012-01-30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2012-01-27 | 72,700 | 73,000 | 72,700 | 73,000 | 6 | 365 |
| 2012-01-26 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 365 |
| 2012-01-25 | 70,500 | 72,000 | 70,500 | 70,900 | 24 | 354.50 |
| 2012-01-24 | 72,700 | 76,000 | 72,700 | 75,000 | 26 | 375 |
| 2012-01-23 | 72,700 | 72,700 | 70,200 | 72,500 | 5 | 362.50 |
| 2012-01-20 | 73,500 | 73,500 | 72,700 | 72,700 | 2 | 363.50 |
| 2012-01-19 | 74,500 | 74,500 | 71,500 | 72,000 | 14 | 360 |
| 2012-01-18 | 70,000 | 73,000 | 69,900 | 73,000 | 26 | 365 |
| 2012-01-17 | 67,500 | 71,000 | 67,500 | 70,500 | 8 | 352.50 |
| 2012-01-16 | 74,000 | 74,400 | 73,000 | 73,000 | 20 | 365 |
| 2012-01-13 | 69,700 | 74,000 | 69,200 | 74,000 | 31 | 370 |
| 2012-01-12 | 72,000 | 73,500 | 71,200 | 71,200 | 74 | 356 |
| 2012-01-11 | 80,000 | 81,000 | 80,000 | 81,000 | 184 | 405 |
| 2012-01-10 | 80,000 | 81,000 | 80,000 | 80,100 | 89 | 400.50 |
| 2012-01-06 | 79,500 | 80,300 | 79,500 | 80,300 | 59 | 401.50 |
| 2012-01-05 | 80,000 | 80,000 | 79,500 | 79,600 | 71 | 398 |
| 2012-01-04 | 80,000 | 80,500 | 80,000 | 80,500 | 7 | 402.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
