3798 ULSグループ(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 | 46,000 | 48,500 | 45,000 | 48,400 | 120 | 484 |
| 2012-12-27 | 45,500 | 46,200 | 44,450 | 46,200 | 49 | 462 |
| 2012-12-26 | 44,000 | 45,600 | 44,000 | 45,600 | 27 | 456 |
| 2012-12-25 | 44,450 | 44,450 | 43,600 | 44,100 | 44 | 441 |
| 2012-12-21 | 43,300 | 44,000 | 43,300 | 43,900 | 14 | 439 |
| 2012-12-20 | 43,800 | 44,000 | 43,000 | 44,000 | 22 | 440 |
| 2012-12-19 | 44,000 | 44,700 | 43,100 | 44,500 | 27 | 445 |
| 2012-12-18 | 44,500 | 44,700 | 43,500 | 44,000 | 60 | 440 |
| 2012-12-17 | 44,000 | 44,800 | 44,000 | 44,500 | 39 | 445 |
| 2012-12-14 | 43,500 | 44,000 | 43,100 | 44,000 | 14 | 440 |
| 2012-12-13 | 42,350 | 43,700 | 42,300 | 43,700 | 21 | 437 |
| 2012-12-12 | 42,750 | 42,900 | 42,200 | 42,900 | 22 | 429 |
| 2012-12-11 | 42,200 | 42,800 | 42,200 | 42,750 | 10 | 427.50 |
| 2012-12-10 | 42,550 | 42,900 | 42,500 | 42,500 | 23 | 425 |
| 2012-12-07 | 43,000 | 43,000 | 42,500 | 43,000 | 14 | 430 |
| 2012-12-06 | 43,300 | 43,300 | 42,300 | 42,300 | 43 | 423 |
| 2012-12-05 | 44,000 | 44,000 | 44,000 | 44,000 | 4 | 440 |
| 2012-12-04 | 43,000 | 43,100 | 43,000 | 43,100 | 13 | 431 |
| 2012-12-03 | 43,100 | 43,100 | 42,100 | 43,100 | 51 | 431 |
| 2012-11-30 | 43,450 | 43,900 | 43,000 | 43,000 | 46 | 430 |
| 2012-11-29 | 43,450 | 43,450 | 43,450 | 43,450 | 4 | 434.50 |
| 2012-11-28 | 42,150 | 43,450 | 40,400 | 43,450 | 50 | 434.50 |
| 2012-11-27 | 43,000 | 43,000 | 42,050 | 42,950 | 11 | 429.50 |
| 2012-11-26 | 42,500 | 43,000 | 42,500 | 43,000 | 25 | 430 |
| 2012-11-22 | 42,650 | 42,650 | 42,300 | 42,300 | 15 | 423 |
| 2012-11-21 | 42,500 | 43,000 | 42,500 | 42,600 | 28 | 426 |
| 2012-11-20 | 42,200 | 42,500 | 42,000 | 42,500 | 17 | 425 |
| 2012-11-19 | 41,600 | 42,250 | 41,550 | 42,000 | 18 | 420 |
| 2012-11-16 | 42,100 | 43,350 | 42,000 | 42,200 | 30 | 422 |
| 2012-11-15 | 43,000 | 43,000 | 41,300 | 42,300 | 15 | 423 |
| 2012-11-14 | 44,000 | 44,000 | 42,050 | 43,800 | 15 | 438 |
| 2012-11-13 | 43,000 | 44,000 | 43,000 | 44,000 | 14 | 440 |
| 2012-11-12 | 43,150 | 43,350 | 43,150 | 43,350 | 10 | 433.50 |
| 2012-11-09 | 44,400 | 44,400 | 44,400 | 44,400 | 4 | 444 |
| 2012-11-08 | 44,500 | 44,600 | 44,100 | 44,600 | 12 | 446 |
| 2012-11-07 | 45,000 | 45,050 | 44,000 | 45,050 | 38 | 450.50 |
| 2012-11-06 | 45,000 | 46,300 | 45,000 | 45,900 | 78 | 459 |
| 2012-11-05 | 44,800 | 47,500 | 43,200 | 45,550 | 193 | 455.50 |
| 2012-11-02 | 44,000 | 45,900 | 42,500 | 44,300 | 94 | 443 |
| 2012-11-01 | 45,950 | 45,950 | 45,000 | 45,000 | 6 | 450 |
| 2012-10-31 | 43,500 | 45,000 | 43,400 | 45,000 | 62 | 450 |
| 2012-10-30 | 43,500 | 45,500 | 42,000 | 43,500 | 145 | 435 |
| 2012-10-29 | 41,750 | 44,000 | 41,750 | 43,100 | 75 | 431 |
| 2012-10-26 | 42,000 | 42,000 | 41,600 | 42,000 | 19 | 420 |
| 2012-10-25 | 40,500 | 42,400 | 40,500 | 42,400 | 72 | 424 |
| 2012-10-24 | 40,000 | 40,750 | 40,000 | 40,750 | 3 | 407.50 |
| 2012-10-23 | 40,500 | 40,850 | 39,850 | 40,850 | 9 | 408.50 |
| 2012-10-22 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 403 |
| 2012-10-19 | 40,500 | 41,000 | 40,050 | 41,000 | 19 | 410 |
| 2012-10-18 | 40,000 | 40,700 | 40,000 | 40,700 | 3 | 407 |
| 2012-10-17 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2012-10-16 | 39,900 | 40,000 | 39,900 | 40,000 | 48 | 400 |
| 2012-10-15 | 40,500 | 40,500 | 39,750 | 39,850 | 10 | 398.50 |
| 2012-10-12 | 39,850 | 40,750 | 39,550 | 40,750 | 12 | 407.50 |
| 2012-10-11 | 40,200 | 40,200 | 40,200 | 40,200 | 3 | 402 |
| 2012-10-10 | 40,300 | 40,300 | 40,050 | 40,300 | 10 | 403 |
| 2012-10-09 | 40,600 | 40,650 | 40,100 | 40,650 | 76 | 406.50 |
| 2012-10-05 | 41,150 | 41,300 | 40,700 | 41,300 | 18 | 413 |
| 2012-10-04 | 41,250 | 41,250 | 40,500 | 41,100 | 11 | 411 |
| 2012-10-03 | 40,950 | 41,000 | 40,850 | 40,900 | 5 | 409 |
| 2012-10-02 | 41,250 | 41,250 | 40,900 | 41,000 | 18 | 410 |
| 2012-10-01 | 40,500 | 41,300 | 40,400 | 41,200 | 11 | 412 |
| 2012-09-28 | 40,050 | 40,700 | 40,050 | 40,400 | 33 | 404 |
| 2012-09-27 | 40,000 | 40,150 | 40,000 | 40,150 | 4 | 401.50 |
| 2012-09-26 | 39,550 | 39,550 | 39,500 | 39,500 | 4 | 395 |
| 2012-09-25 | 39,500 | 40,000 | 39,300 | 39,300 | 12 | 393 |
| 2012-09-24 | 40,100 | 40,100 | 39,400 | 40,100 | 23 | 401 |
| 2012-09-21 | 39,600 | 40,100 | 39,600 | 39,750 | 26 | 397.50 |
| 2012-09-20 | 41,000 | 41,000 | 40,950 | 41,000 | 14 | 410 |
| 2012-09-19 | 40,350 | 40,750 | 40,100 | 40,750 | 10 | 407.50 |
| 2012-09-18 | 40,700 | 40,700 | 40,700 | 40,700 | 3 | 407 |
| 2012-09-14 | 42,300 | 42,300 | 40,000 | 40,000 | 54 | 400 |
| 2012-09-13 | 40,900 | 41,900 | 40,900 | 41,900 | 28 | 419 |
| 2012-09-12 | 40,000 | 41,800 | 40,000 | 41,800 | 18 | 418 |
| 2012-09-10 | 40,000 | 41,000 | 40,000 | 40,900 | 22 | 409 |
| 2012-09-07 | 39,300 | 39,400 | 39,300 | 39,400 | 16 | 394 |
| 2012-09-06 | 39,200 | 39,200 | 39,050 | 39,050 | 5 | 390.50 |
| 2012-09-05 | 41,150 | 41,400 | 39,300 | 40,000 | 16 | 400 |
| 2012-09-04 | 39,050 | 39,050 | 39,050 | 39,050 | 1 | 390.50 |
| 2012-09-03 | 40,000 | 40,000 | 38,050 | 38,750 | 40 | 387.50 |
| 2012-08-31 | 40,200 | 40,500 | 40,200 | 40,500 | 20 | 405 |
| 2012-08-30 | 40,500 | 40,900 | 40,200 | 40,900 | 5 | 409 |
| 2012-08-29 | 40,400 | 40,750 | 40,200 | 40,700 | 16 | 407 |
| 2012-08-28 | 41,700 | 41,700 | 40,350 | 40,700 | 41 | 407 |
| 2012-08-27 | 41,400 | 41,400 | 40,000 | 41,300 | 5 | 413 |
| 2012-08-24 | 40,050 | 41,300 | 40,050 | 40,700 | 8 | 407 |
| 2012-08-23 | 39,950 | 40,000 | 39,950 | 40,000 | 5 | 400 |
| 2012-08-22 | 39,800 | 39,800 | 39,400 | 39,400 | 5 | 394 |
| 2012-08-21 | 39,100 | 39,900 | 39,100 | 39,900 | 9 | 399 |
| 2012-08-20 | 39,050 | 39,050 | 39,050 | 39,050 | 15 | 390.50 |
| 2012-08-17 | 40,000 | 40,000 | 39,050 | 39,050 | 5 | 390.50 |
| 2012-08-16 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2012-08-15 | 39,000 | 39,450 | 38,700 | 39,450 | 7 | 394.50 |
| 2012-08-14 | 38,550 | 38,800 | 38,100 | 38,800 | 20 | 388 |
| 2012-08-13 | 42,300 | 42,300 | 37,350 | 38,500 | 43 | 385 |
| 2012-08-10 | 41,300 | 41,850 | 41,000 | 41,000 | 19 | 410 |
| 2012-08-09 | 40,000 | 41,700 | 40,000 | 41,700 | 8 | 417 |
| 2012-08-08 | 39,950 | 41,400 | 39,950 | 41,000 | 17 | 410 |
| 2012-08-06 | 39,100 | 41,000 | 39,100 | 39,400 | 14 | 394 |
| 2012-08-03 | 40,500 | 40,500 | 40,400 | 40,500 | 10 | 405 |
| 2012-08-02 | 38,800 | 40,000 | 38,800 | 40,000 | 13 | 400 |
| 2012-07-31 | 39,400 | 39,500 | 38,400 | 39,500 | 16 | 395 |
| 2012-07-30 | 39,600 | 39,700 | 38,550 | 39,200 | 19 | 392 |
| 2012-07-27 | 38,700 | 39,600 | 38,300 | 39,600 | 14 | 396 |
| 2012-07-26 | 38,600 | 42,000 | 38,050 | 39,650 | 93 | 396.50 |
| 2012-07-25 | 37,100 | 37,850 | 36,500 | 36,500 | 15 | 365 |
| 2012-07-24 | 37,700 | 37,800 | 37,000 | 37,000 | 12 | 370 |
| 2012-07-23 | 37,500 | 38,100 | 37,500 | 38,100 | 12 | 381 |
| 2012-07-20 | 39,500 | 39,600 | 37,850 | 39,600 | 31 | 396 |
| 2012-07-19 | 38,000 | 40,500 | 37,800 | 40,000 | 18 | 400 |
| 2012-07-18 | 38,000 | 38,000 | 37,300 | 37,800 | 27 | 378 |
| 2012-07-17 | 38,600 | 38,950 | 38,600 | 38,750 | 18 | 387.50 |
| 2012-07-13 | 39,100 | 39,800 | 39,000 | 39,800 | 14 | 398 |
| 2012-07-12 | 39,300 | 39,300 | 39,100 | 39,100 | 5 | 391 |
| 2012-07-11 | 39,000 | 39,300 | 38,700 | 39,250 | 40 | 392.50 |
| 2012-07-10 | 38,700 | 39,800 | 38,700 | 39,000 | 24 | 390 |
| 2012-07-09 | 41,200 | 41,200 | 38,650 | 39,100 | 192 | 391 |
| 2012-07-06 | 42,200 | 42,500 | 41,300 | 42,500 | 48 | 425 |
| 2012-07-05 | 43,950 | 43,950 | 42,250 | 42,850 | 81 | 428.50 |
| 2012-07-04 | 46,200 | 47,400 | 42,150 | 43,950 | 387 | 439.50 |
| 2012-07-03 | 48,850 | 49,650 | 45,650 | 45,700 | 336 | 457 |
| 2012-07-02 | 44,000 | 51,000 | 44,000 | 48,750 | 652 | 487.50 |
| 2012-06-29 | 43,900 | 44,500 | 43,250 | 44,000 | 32 | 440 |
| 2012-06-28 | 44,800 | 44,800 | 42,000 | 43,750 | 35 | 437.50 |
| 2012-06-25 | 46,550 | 46,550 | 45,200 | 45,200 | 13 | 452 |
| 2012-06-22 | 45,950 | 46,100 | 45,950 | 46,100 | 88 | 461 |
| 2012-06-21 | 45,850 | 45,950 | 45,000 | 45,950 | 104 | 459.50 |
| 2012-06-20 | 45,800 | 45,900 | 44,200 | 45,900 | 119 | 459 |
| 2012-06-19 | 45,350 | 45,900 | 44,500 | 45,800 | 115 | 458 |
| 2012-06-18 | 44,100 | 45,200 | 44,100 | 45,200 | 104 | 452 |
| 2012-06-15 | 43,900 | 44,000 | 42,400 | 44,000 | 89 | 440 |
| 2012-06-14 | 44,200 | 44,200 | 43,600 | 44,100 | 101 | 441 |
| 2012-06-13 | 43,000 | 44,650 | 42,900 | 44,400 | 129 | 444 |
| 2012-06-12 | 42,800 | 43,000 | 41,200 | 43,000 | 120 | 430 |
| 2012-06-11 | 42,550 | 44,000 | 41,500 | 42,900 | 155 | 429 |
| 2012-06-08 | 43,400 | 43,400 | 41,300 | 42,450 | 98 | 424.50 |
| 2012-06-07 | 40,500 | 43,500 | 39,500 | 43,500 | 108 | 435 |
| 2012-06-06 | 38,700 | 40,500 | 37,550 | 40,500 | 137 | 405 |
| 2012-06-05 | 35,900 | 41,200 | 34,950 | 39,750 | 578 | 397.50 |
| 2012-06-04 | 35,200 | 35,200 | 33,700 | 34,500 | 68 | 345 |
| 2012-06-01 | 35,400 | 36,800 | 35,400 | 35,600 | 14 | 356 |
| 2012-05-31 | 37,200 | 37,200 | 36,700 | 36,700 | 8 | 367 |
| 2012-05-30 | 37,200 | 37,200 | 37,200 | 37,200 | 5 | 372 |
| 2012-05-29 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 380 |
| 2012-05-28 | 38,600 | 38,600 | 38,600 | 38,600 | 10 | 386 |
| 2012-05-25 | 37,000 | 39,000 | 37,000 | 39,000 | 15 | 390 |
| 2012-05-23 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2012-05-22 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2012-05-21 | 36,500 | 36,500 | 36,000 | 36,000 | 46 | 360 |
| 2012-05-18 | 36,000 | 37,000 | 35,800 | 37,000 | 13 | 370 |
| 2012-05-17 | 35,200 | 37,800 | 35,200 | 37,800 | 40 | 378 |
| 2012-05-16 | 36,550 | 37,000 | 36,100 | 36,100 | 8 | 361 |
| 2012-05-15 | 36,000 | 37,500 | 35,400 | 37,500 | 55 | 375 |
| 2012-05-14 | 39,500 | 39,950 | 36,000 | 36,000 | 65 | 360 |
| 2012-05-11 | 41,000 | 41,300 | 39,500 | 41,300 | 23 | 413 |
| 2012-05-10 | 40,100 | 40,100 | 39,700 | 39,700 | 20 | 397 |
| 2012-05-09 | 41,300 | 41,950 | 40,000 | 40,000 | 42 | 400 |
| 2012-05-08 | 38,950 | 40,600 | 38,800 | 40,600 | 100 | 406 |
| 2012-05-07 | 39,650 | 39,650 | 38,600 | 39,100 | 63 | 391 |
| 2012-05-02 | 39,800 | 40,200 | 38,700 | 40,000 | 54 | 400 |
| 2012-05-01 | 39,350 | 40,000 | 38,600 | 38,600 | 165 | 386 |
| 2012-04-27 | 40,600 | 40,600 | 39,600 | 40,400 | 23 | 404 |
| 2012-04-26 | 39,450 | 41,000 | 39,450 | 40,600 | 86 | 406 |
| 2012-04-25 | 39,100 | 39,800 | 39,100 | 39,450 | 42 | 394.50 |
| 2012-04-24 | 38,500 | 39,600 | 38,500 | 39,600 | 29 | 396 |
| 2012-04-23 | 38,900 | 39,100 | 38,900 | 39,100 | 7 | 391 |
| 2012-04-20 | 39,000 | 39,000 | 38,800 | 38,850 | 38 | 388.50 |
| 2012-04-19 | 39,500 | 39,800 | 39,000 | 39,400 | 60 | 394 |
| 2012-04-18 | 39,300 | 39,700 | 39,300 | 39,300 | 21 | 393 |
| 2012-04-17 | 39,550 | 39,650 | 39,500 | 39,600 | 22 | 396 |
| 2012-04-16 | 39,600 | 39,700 | 39,550 | 39,550 | 9 | 395.50 |
| 2012-04-13 | 40,000 | 40,000 | 39,650 | 39,650 | 18 | 396.50 |
| 2012-04-12 | 40,000 | 40,000 | 39,600 | 39,600 | 18 | 396 |
| 2012-04-11 | 39,500 | 40,200 | 39,050 | 40,000 | 61 | 400 |
| 2012-04-10 | 39,250 | 39,800 | 39,250 | 39,400 | 43 | 394 |
| 2012-04-09 | 39,100 | 39,200 | 38,900 | 39,200 | 37 | 392 |
| 2012-04-06 | 38,900 | 39,200 | 38,700 | 39,200 | 25 | 392 |
| 2012-04-05 | 39,000 | 39,400 | 38,700 | 39,000 | 73 | 390 |
| 2012-04-04 | 39,800 | 40,350 | 39,250 | 39,300 | 69 | 393 |
| 2012-04-03 | 40,150 | 40,450 | 39,800 | 39,900 | 125 | 399 |
| 2012-04-02 | 40,400 | 41,000 | 40,400 | 40,400 | 65 | 404 |
| 2012-03-30 | 40,350 | 41,000 | 40,200 | 40,300 | 69 | 403 |
| 2012-03-29 | 41,750 | 41,750 | 40,500 | 40,950 | 119 | 409.50 |
| 2012-03-28 | 42,050 | 42,600 | 41,050 | 41,500 | 209 | 415 |
| 2012-03-27 | 43,200 | 43,200 | 42,500 | 42,700 | 42 | 427 |
| 2012-03-26 | 44,250 | 45,000 | 42,450 | 43,900 | 206 | 439 |
| 2012-03-23 | 45,000 | 47,850 | 43,500 | 45,400 | 1,489 | 454 |
| 2012-03-22 | 40,700 | 40,850 | 40,500 | 40,850 | 8 | 408.50 |
| 2012-03-21 | 40,300 | 41,200 | 40,300 | 40,950 | 125 | 409.50 |
| 2012-03-19 | 41,000 | 41,800 | 40,600 | 41,000 | 13 | 410 |
| 2012-03-16 | 41,000 | 42,000 | 40,800 | 41,900 | 35 | 419 |
| 2012-03-15 | 41,100 | 41,200 | 40,050 | 41,200 | 16 | 412 |
| 2012-03-14 | 40,500 | 42,000 | 40,000 | 41,500 | 49 | 415 |
| 2012-03-13 | 39,200 | 40,400 | 39,200 | 40,400 | 42 | 404 |
| 2012-03-12 | 39,200 | 39,800 | 39,000 | 39,800 | 17 | 398 |
| 2012-03-09 | 39,600 | 39,900 | 39,050 | 39,900 | 41 | 399 |
| 2012-03-08 | 39,600 | 39,800 | 39,550 | 39,800 | 18 | 398 |
| 2012-03-07 | 38,950 | 40,000 | 38,700 | 39,350 | 62 | 393.50 |
| 2012-03-06 | 39,900 | 40,700 | 39,000 | 40,200 | 49 | 402 |
| 2012-03-05 | 39,900 | 40,900 | 39,900 | 39,900 | 24 | 399 |
| 2012-03-02 | 40,000 | 40,250 | 39,000 | 39,900 | 33 | 399 |
| 2012-03-01 | 40,200 | 40,400 | 40,200 | 40,400 | 19 | 404 |
| 2012-02-29 | 39,550 | 39,550 | 39,350 | 39,350 | 13 | 393.50 |
| 2012-02-28 | 39,750 | 39,900 | 39,000 | 39,550 | 24 | 395.50 |
| 2012-02-27 | 39,500 | 40,450 | 39,500 | 40,000 | 61 | 400 |
| 2012-02-24 | 39,000 | 39,350 | 38,850 | 39,350 | 72 | 393.50 |
| 2012-02-23 | 39,000 | 39,300 | 38,550 | 39,300 | 32 | 393 |
| 2012-02-22 | 38,700 | 39,000 | 38,150 | 39,000 | 11 | 390 |
| 2012-02-21 | 37,750 | 38,600 | 37,750 | 38,450 | 34 | 384.50 |
| 2012-02-20 | 38,400 | 38,400 | 37,500 | 38,300 | 108 | 383 |
| 2012-02-17 | 38,250 | 38,800 | 38,150 | 38,450 | 28 | 384.50 |
| 2012-02-16 | 37,800 | 38,250 | 37,800 | 38,250 | 11 | 382.50 |
| 2012-02-15 | 38,450 | 38,450 | 37,700 | 37,750 | 39 | 377.50 |
| 2012-02-14 | 39,050 | 39,050 | 37,600 | 37,900 | 134 | 379 |
| 2012-02-13 | 41,100 | 41,100 | 37,350 | 39,000 | 373 | 390 |
| 2012-02-10 | 43,600 | 44,100 | 43,000 | 43,200 | 64 | 432 |
| 2012-02-09 | 43,000 | 44,000 | 43,000 | 44,000 | 30 | 440 |
| 2012-02-08 | 42,600 | 44,300 | 42,600 | 43,950 | 18 | 439.50 |
| 2012-02-07 | 42,100 | 44,200 | 42,100 | 43,500 | 69 | 435 |
| 2012-02-06 | 40,800 | 42,200 | 40,700 | 41,800 | 95 | 418 |
| 2012-02-03 | 41,500 | 43,500 | 41,500 | 42,200 | 64 | 422 |
| 2012-02-02 | 40,600 | 41,300 | 40,100 | 40,800 | 22 | 408 |
| 2012-02-01 | 40,800 | 41,400 | 40,000 | 41,400 | 18 | 414 |
| 2012-01-31 | 39,550 | 40,800 | 39,550 | 40,000 | 26 | 400 |
| 2012-01-30 | 40,800 | 40,900 | 40,500 | 40,900 | 33 | 409 |
| 2012-01-27 | 38,000 | 40,000 | 37,650 | 40,000 | 40 | 400 |
| 2012-01-26 | 38,000 | 38,400 | 38,000 | 38,000 | 14 | 380 |
| 2012-01-25 | 37,600 | 38,000 | 37,600 | 37,800 | 8 | 378 |
| 2012-01-24 | 38,000 | 38,100 | 37,500 | 38,100 | 34 | 381 |
| 2012-01-23 | 38,100 | 38,100 | 38,000 | 38,000 | 17 | 380 |
| 2012-01-20 | 37,200 | 37,950 | 37,200 | 37,950 | 62 | 379.50 |
| 2012-01-19 | 37,200 | 37,200 | 37,200 | 37,200 | 4 | 372 |
| 2012-01-18 | 37,000 | 37,200 | 36,950 | 37,000 | 57 | 370 |
| 2012-01-17 | 36,900 | 36,900 | 36,900 | 36,900 | 8 | 369 |
| 2012-01-16 | 36,800 | 37,500 | 36,800 | 37,100 | 6 | 371 |
| 2012-01-13 | 36,900 | 38,050 | 36,900 | 38,050 | 35 | 380.50 |
| 2012-01-12 | 37,400 | 38,000 | 36,800 | 38,000 | 44 | 380 |
| 2012-01-11 | 38,300 | 38,500 | 37,200 | 37,400 | 41 | 374 |
| 2012-01-10 | 38,300 | 38,300 | 37,300 | 37,400 | 69 | 374 |
| 2012-01-06 | 38,050 | 38,400 | 38,050 | 38,400 | 10 | 384 |
| 2012-01-05 | 39,450 | 39,450 | 38,500 | 39,100 | 40 | 391 |
| 2012-01-04 | 38,000 | 38,800 | 37,000 | 38,500 | 11 | 385 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
