2150 (株)ケアネット 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 | 33,500 | 33,500 | 33,000 | 33,100 | 16 | 41.38 |
| 2012-12-27 | 32,000 | 33,500 | 32,000 | 33,450 | 8 | 41.81 |
| 2012-12-26 | 31,250 | 31,500 | 31,250 | 31,500 | 36 | 39.38 |
| 2012-12-25 | 31,450 | 31,500 | 30,150 | 31,500 | 96 | 39.38 |
| 2012-12-21 | 32,000 | 32,000 | 30,300 | 31,500 | 47 | 39.38 |
| 2012-12-20 | 32,000 | 32,000 | 31,000 | 31,950 | 34 | 39.94 |
| 2012-12-19 | 32,000 | 32,000 | 31,300 | 32,000 | 42 | 40 |
| 2012-12-18 | 30,750 | 32,450 | 30,750 | 31,300 | 92 | 39.13 |
| 2012-12-17 | 30,500 | 30,950 | 30,500 | 30,750 | 105 | 38.44 |
| 2012-12-14 | 30,150 | 30,900 | 30,000 | 30,000 | 99 | 37.50 |
| 2012-12-13 | 30,500 | 31,600 | 30,500 | 30,500 | 28 | 38.13 |
| 2012-12-12 | 30,900 | 31,150 | 30,900 | 31,000 | 9 | 38.75 |
| 2012-12-10 | 33,000 | 33,000 | 32,000 | 32,100 | 36 | 40.13 |
| 2012-12-07 | 31,000 | 33,000 | 30,100 | 33,000 | 25 | 41.25 |
| 2012-12-06 | 33,000 | 33,000 | 32,000 | 32,000 | 62 | 40 |
| 2012-12-05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 41.25 |
| 2012-12-04 | 33,500 | 33,600 | 33,000 | 33,500 | 42 | 41.88 |
| 2012-12-03 | 33,000 | 33,500 | 33,000 | 33,500 | 88 | 41.88 |
| 2012-11-30 | 33,250 | 33,250 | 32,200 | 33,000 | 56 | 41.25 |
| 2012-11-29 | 33,000 | 33,250 | 33,000 | 33,250 | 10 | 41.56 |
| 2012-11-28 | 33,100 | 33,100 | 32,300 | 33,000 | 30 | 41.25 |
| 2012-11-27 | 32,200 | 33,450 | 32,200 | 33,000 | 17 | 41.25 |
| 2012-11-26 | 33,100 | 33,600 | 33,000 | 33,500 | 14 | 41.88 |
| 2012-11-22 | 31,700 | 32,400 | 31,700 | 32,400 | 34 | 40.50 |
| 2012-11-21 | 33,000 | 33,100 | 32,800 | 33,100 | 23 | 41.38 |
| 2012-11-20 | 34,000 | 34,000 | 32,000 | 33,700 | 14 | 42.13 |
| 2012-11-19 | 32,750 | 33,000 | 32,500 | 32,500 | 41 | 40.63 |
| 2012-11-16 | 32,550 | 32,750 | 32,550 | 32,750 | 2 | 40.94 |
| 2012-11-15 | 33,500 | 33,500 | 31,850 | 32,550 | 19 | 40.69 |
| 2012-11-14 | 34,800 | 34,800 | 33,500 | 33,500 | 10 | 41.88 |
| 2012-11-13 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 43.75 |
| 2012-11-12 | 35,650 | 35,650 | 34,400 | 35,000 | 67 | 43.75 |
| 2012-11-07 | 34,700 | 34,950 | 34,550 | 34,950 | 12 | 43.69 |
| 2012-11-05 | 36,950 | 36,950 | 35,050 | 36,450 | 8 | 45.56 |
| 2012-11-02 | 37,000 | 37,000 | 36,300 | 36,300 | 7 | 45.38 |
| 2012-11-01 | 35,800 | 37,000 | 35,800 | 36,500 | 22 | 45.63 |
| 2012-10-31 | 35,800 | 35,800 | 34,400 | 35,100 | 5 | 43.88 |
| 2012-10-30 | 36,500 | 36,500 | 36,500 | 36,500 | 25 | 45.63 |
| 2012-10-29 | 33,800 | 33,800 | 33,800 | 33,800 | 3 | 42.25 |
| 2012-10-26 | 35,600 | 35,600 | 33,500 | 34,000 | 11 | 42.50 |
| 2012-10-25 | 36,300 | 36,300 | 36,300 | 36,300 | 2 | 45.38 |
| 2012-10-24 | 35,600 | 35,600 | 35,600 | 35,600 | 32 | 44.50 |
| 2012-10-23 | 34,500 | 35,200 | 34,500 | 35,200 | 4 | 44 |
| 2012-10-22 | 33,000 | 33,100 | 33,000 | 33,100 | 6 | 41.38 |
| 2012-10-19 | 32,800 | 33,300 | 32,800 | 33,300 | 2 | 41.63 |
| 2012-10-18 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 40.63 |
| 2012-10-17 | 33,350 | 33,350 | 32,500 | 32,500 | 9 | 40.63 |
| 2012-10-16 | 34,050 | 34,750 | 32,700 | 33,350 | 5 | 41.69 |
| 2012-10-15 | 34,750 | 34,750 | 34,050 | 34,050 | 3 | 42.56 |
| 2012-10-11 | 34,950 | 34,950 | 34,050 | 34,750 | 3 | 43.44 |
| 2012-10-10 | 34,700 | 36,800 | 33,000 | 35,650 | 10 | 44.56 |
| 2012-10-09 | 37,500 | 37,500 | 37,500 | 37,500 | 4 | 46.88 |
| 2012-10-05 | 37,000 | 38,000 | 37,000 | 38,000 | 74 | 47.50 |
| 2012-10-04 | 36,850 | 37,000 | 36,850 | 37,000 | 6 | 46.25 |
| 2012-10-03 | 37,000 | 37,000 | 36,850 | 36,850 | 14 | 46.06 |
| 2012-10-02 | 36,850 | 37,000 | 36,850 | 37,000 | 20 | 46.25 |
| 2012-10-01 | 37,000 | 37,000 | 37,000 | 37,000 | 35 | 46.25 |
| 2012-09-28 | 37,000 | 37,000 | 36,800 | 37,000 | 61 | 46.25 |
| 2012-09-27 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 46.38 |
| 2012-09-26 | 37,000 | 37,100 | 36,850 | 36,850 | 18 | 46.06 |
| 2012-09-25 | 37,000 | 37,000 | 37,000 | 37,000 | 29 | 46.25 |
| 2012-09-24 | 37,300 | 37,500 | 36,900 | 37,200 | 19 | 46.50 |
| 2012-09-21 | 37,300 | 37,300 | 37,300 | 37,300 | 1 | 46.63 |
| 2012-09-20 | 37,600 | 37,600 | 37,300 | 37,300 | 8 | 46.63 |
| 2012-09-19 | 37,500 | 37,600 | 36,750 | 37,600 | 30 | 47 |
| 2012-09-18 | 37,500 | 37,500 | 37,450 | 37,500 | 7 | 46.88 |
| 2012-09-14 | 37,700 | 37,850 | 37,450 | 37,500 | 31 | 46.88 |
| 2012-09-13 | 37,600 | 38,000 | 37,100 | 37,650 | 31 | 47.06 |
| 2012-09-12 | 37,950 | 37,950 | 37,600 | 37,600 | 23 | 47 |
| 2012-09-11 | 37,850 | 38,000 | 37,300 | 37,800 | 40 | 47.25 |
| 2012-09-10 | 37,900 | 38,450 | 37,850 | 37,850 | 34 | 47.31 |
| 2012-09-07 | 38,000 | 38,000 | 37,400 | 37,400 | 76 | 46.75 |
| 2012-09-06 | 36,600 | 38,000 | 36,450 | 37,200 | 147 | 46.50 |
| 2012-09-05 | 35,550 | 38,800 | 35,500 | 36,600 | 272 | 45.75 |
| 2012-09-04 | 34,900 | 34,900 | 33,800 | 34,600 | 108 | 43.25 |
| 2012-09-03 | 34,600 | 35,900 | 34,500 | 34,900 | 68 | 43.63 |
| 2012-08-31 | 34,450 | 40,000 | 34,450 | 34,900 | 284 | 43.63 |
| 2012-08-30 | 33,550 | 33,800 | 33,550 | 33,700 | 34 | 42.13 |
| 2012-08-29 | 33,000 | 33,550 | 32,850 | 33,550 | 15 | 41.94 |
| 2012-08-28 | 32,700 | 33,700 | 32,600 | 33,700 | 65 | 42.13 |
| 2012-08-27 | 34,000 | 34,200 | 32,800 | 32,900 | 106 | 41.13 |
| 2012-08-24 | 36,300 | 36,300 | 34,100 | 34,100 | 214 | 42.63 |
| 2012-08-23 | 36,200 | 39,100 | 36,100 | 37,700 | 311 | 47.13 |
| 2012-08-22 | 36,150 | 36,500 | 35,700 | 35,850 | 125 | 44.81 |
| 2012-08-21 | 38,200 | 38,200 | 36,100 | 36,700 | 130 | 45.88 |
| 2012-08-20 | 45,000 | 45,950 | 38,000 | 38,200 | 318 | 47.75 |
| 2012-08-17 | 43,500 | 49,800 | 43,500 | 45,000 | 410 | 56.25 |
| 2012-08-16 | 41,300 | 46,200 | 40,600 | 42,800 | 180 | 53.50 |
| 2012-08-15 | 40,950 | 41,000 | 39,000 | 39,200 | 235 | 49 |
| 2012-08-14 | 30,000 | 34,000 | 30,000 | 34,000 | 65 | 42.50 |
| 2012-08-13 | 25,750 | 29,000 | 25,750 | 29,000 | 69 | 36.25 |
| 2012-08-10 | 25,200 | 25,250 | 25,200 | 25,250 | 5 | 31.56 |
| 2012-08-09 | 25,230 | 25,230 | 25,200 | 25,200 | 5 | 31.50 |
| 2012-08-08 | 26,500 | 26,500 | 25,190 | 25,200 | 20 | 31.50 |
| 2012-08-07 | 26,200 | 26,200 | 26,200 | 26,200 | 1 | 32.75 |
| 2012-08-06 | 25,500 | 25,500 | 25,210 | 25,210 | 7 | 31.51 |
| 2012-08-03 | 25,880 | 25,900 | 25,500 | 25,500 | 17 | 31.88 |
| 2012-08-02 | 27,110 | 27,110 | 26,120 | 26,300 | 8 | 32.88 |
| 2012-08-01 | 25,460 | 26,610 | 25,410 | 26,610 | 154 | 33.26 |
| 2012-07-31 | 29,960 | 29,960 | 29,960 | 29,960 | 4 | 37.45 |
| 2012-07-30 | 29,670 | 29,980 | 29,670 | 29,980 | 4 | 37.48 |
| 2012-07-27 | 30,300 | 30,300 | 28,800 | 28,800 | 10 | 36 |
| 2012-07-26 | 30,800 | 31,000 | 28,100 | 28,660 | 12 | 35.83 |
| 2012-07-25 | 30,750 | 30,750 | 27,800 | 30,300 | 18 | 37.88 |
| 2012-07-24 | 28,050 | 29,010 | 28,050 | 29,010 | 4 | 36.26 |
| 2012-07-23 | 30,500 | 32,000 | 29,300 | 29,300 | 14 | 36.63 |
| 2012-07-13 | 36,300 | 36,300 | 36,300 | 36,300 | 7 | 45.38 |
| 2012-07-12 | 36,300 | 36,300 | 36,300 | 36,300 | 5 | 45.38 |
| 2012-07-10 | 36,000 | 36,300 | 36,000 | 36,300 | 3 | 45.38 |
| 2012-07-09 | 36,300 | 36,300 | 36,000 | 36,000 | 13 | 45 |
| 2012-07-05 | 36,300 | 36,300 | 36,300 | 36,300 | 1 | 45.38 |
| 2012-07-04 | 37,400 | 37,400 | 36,250 | 36,300 | 7 | 45.38 |
| 2012-07-03 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 46.88 |
| 2012-06-29 | 37,000 | 37,050 | 37,000 | 37,050 | 6 | 46.31 |
| 2012-06-28 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 48.50 |
| 2012-06-26 | 38,100 | 38,500 | 38,100 | 38,100 | 32 | 47.63 |
| 2012-06-25 | 38,900 | 38,900 | 37,500 | 38,000 | 57 | 47.50 |
| 2012-06-22 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 48.50 |
| 2012-06-21 | 38,300 | 38,500 | 38,000 | 38,300 | 82 | 47.88 |
| 2012-06-20 | 38,300 | 38,300 | 38,000 | 38,000 | 96 | 47.50 |
| 2012-06-19 | 38,300 | 38,300 | 38,300 | 38,300 | 5 | 47.88 |
| 2012-06-15 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 48.13 |
| 2012-06-14 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 48.13 |
| 2012-06-13 | 38,300 | 38,300 | 38,000 | 38,000 | 15 | 47.50 |
| 2012-06-12 | 38,500 | 38,500 | 38,500 | 38,500 | 3 | 48.13 |
| 2012-06-11 | 38,000 | 38,000 | 38,000 | 38,000 | 18 | 47.50 |
| 2012-06-08 | 37,900 | 37,900 | 37,800 | 37,800 | 9 | 47.25 |
| 2012-06-07 | 38,800 | 38,800 | 37,800 | 38,000 | 34 | 47.50 |
| 2012-06-06 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 49.38 |
| 2012-06-05 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 49.63 |
| 2012-06-04 | 39,200 | 39,200 | 39,200 | 39,200 | 4 | 49 |
| 2012-06-01 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 49.38 |
| 2012-05-31 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 50 |
| 2012-05-30 | 40,200 | 41,700 | 39,800 | 41,700 | 7 | 52.13 |
| 2012-05-29 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 49.75 |
| 2012-05-28 | 40,000 | 40,000 | 40,000 | 40,000 | 13 | 50 |
| 2012-05-25 | 40,000 | 40,000 | 40,000 | 40,000 | 21 | 50 |
| 2012-05-24 | 39,800 | 39,800 | 39,600 | 39,600 | 22 | 49.50 |
| 2012-05-23 | 39,750 | 39,750 | 39,500 | 39,600 | 34 | 49.50 |
| 2012-05-22 | 39,100 | 39,400 | 39,000 | 39,000 | 43 | 48.75 |
| 2012-05-21 | 39,000 | 39,000 | 39,000 | 39,000 | 9 | 48.75 |
| 2012-05-18 | 39,000 | 39,500 | 39,000 | 39,100 | 61 | 48.88 |
| 2012-05-17 | 38,000 | 39,000 | 38,000 | 39,000 | 23 | 48.75 |
| 2012-05-16 | 37,700 | 38,000 | 37,600 | 38,000 | 22 | 47.50 |
| 2012-05-15 | 36,700 | 37,500 | 36,100 | 36,100 | 82 | 45.13 |
| 2012-05-14 | 36,800 | 36,800 | 36,800 | 36,800 | 8 | 46 |
| 2012-05-11 | 35,950 | 35,950 | 35,600 | 35,600 | 21 | 44.50 |
| 2012-05-09 | 37,200 | 37,200 | 36,200 | 36,200 | 2 | 45.25 |
| 2012-05-08 | 37,500 | 37,900 | 36,100 | 37,900 | 15 | 47.38 |
| 2012-05-07 | 36,700 | 38,500 | 36,700 | 38,000 | 7 | 47.50 |
| 2012-05-02 | 38,900 | 39,500 | 38,000 | 39,500 | 10 | 49.38 |
| 2012-05-01 | 39,000 | 39,300 | 39,000 | 39,250 | 11 | 49.06 |
| 2012-04-27 | 37,000 | 37,000 | 37,000 | 37,000 | 7 | 46.25 |
| 2012-04-26 | 38,000 | 38,250 | 37,600 | 37,600 | 6 | 47 |
| 2012-04-25 | 39,000 | 39,000 | 37,600 | 39,000 | 4 | 48.75 |
| 2012-04-24 | 37,500 | 38,900 | 37,500 | 38,900 | 2 | 48.63 |
| 2012-04-23 | 38,700 | 39,400 | 37,550 | 39,400 | 11 | 49.25 |
| 2012-04-20 | 38,150 | 39,400 | 38,150 | 39,400 | 7 | 49.25 |
| 2012-04-19 | 39,000 | 40,250 | 39,000 | 40,250 | 4 | 50.31 |
| 2012-04-18 | 38,050 | 41,100 | 37,600 | 41,100 | 15 | 51.38 |
| 2012-04-17 | 42,900 | 42,900 | 38,200 | 38,200 | 24 | 47.75 |
| 2012-04-16 | 39,950 | 39,950 | 38,000 | 38,000 | 6 | 47.50 |
| 2012-04-13 | 42,600 | 42,600 | 38,700 | 39,950 | 21 | 49.94 |
| 2012-04-12 | 44,600 | 44,600 | 44,500 | 44,500 | 14 | 55.63 |
| 2012-04-11 | 44,550 | 46,000 | 44,500 | 46,000 | 3 | 57.50 |
| 2012-04-10 | 45,050 | 45,950 | 44,500 | 45,950 | 13 | 57.44 |
| 2012-04-09 | 47,000 | 47,000 | 46,900 | 46,900 | 4 | 58.63 |
| 2012-04-06 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 58.75 |
| 2012-04-05 | 47,200 | 47,200 | 46,850 | 46,850 | 12 | 58.56 |
| 2012-04-04 | 47,700 | 47,700 | 47,050 | 47,200 | 23 | 59 |
| 2012-04-03 | 48,200 | 48,600 | 47,800 | 47,800 | 15 | 59.75 |
| 2012-04-02 | 47,800 | 47,800 | 47,200 | 47,500 | 17 | 59.38 |
| 2012-03-30 | 46,600 | 47,800 | 46,450 | 47,800 | 24 | 59.75 |
| 2012-03-29 | 47,000 | 47,000 | 46,800 | 46,800 | 22 | 58.50 |
| 2012-03-28 | 45,900 | 50,000 | 45,900 | 47,000 | 3 | 58.75 |
| 2012-03-27 | 46,900 | 47,000 | 45,850 | 45,850 | 24 | 57.31 |
| 2012-03-26 | 46,900 | 47,200 | 46,900 | 47,050 | 10 | 58.81 |
| 2012-03-23 | 47,200 | 47,200 | 46,000 | 46,400 | 19 | 58 |
| 2012-03-22 | 47,000 | 47,000 | 45,700 | 45,700 | 30 | 57.13 |
| 2012-03-21 | 47,700 | 47,700 | 47,200 | 47,200 | 13 | 59 |
| 2012-03-19 | 48,400 | 48,400 | 47,700 | 47,700 | 2 | 59.63 |
| 2012-03-16 | 49,500 | 54,500 | 46,850 | 47,700 | 345 | 59.63 |
| 2012-03-15 | 46,000 | 49,000 | 46,000 | 49,000 | 178 | 61.25 |
| 2012-03-14 | 45,000 | 45,900 | 45,000 | 45,900 | 55 | 57.38 |
| 2012-03-13 | 44,550 | 45,000 | 43,500 | 43,500 | 57 | 54.38 |
| 2012-03-12 | 44,500 | 44,800 | 44,400 | 44,500 | 14 | 55.63 |
| 2012-03-09 | 44,000 | 45,000 | 43,800 | 44,500 | 84 | 55.63 |
| 2012-03-08 | 42,100 | 44,000 | 41,400 | 44,000 | 42 | 55 |
| 2012-03-07 | 41,000 | 44,500 | 41,000 | 43,900 | 96 | 54.88 |
| 2012-03-06 | 41,000 | 41,050 | 40,800 | 40,800 | 42 | 51 |
| 2012-03-05 | 41,800 | 41,800 | 41,000 | 41,700 | 29 | 52.13 |
| 2012-03-02 | 41,900 | 42,000 | 40,600 | 41,950 | 68 | 52.44 |
| 2012-03-01 | 40,200 | 47,900 | 40,200 | 41,950 | 581 | 52.44 |
| 2012-02-29 | 40,750 | 41,000 | 40,500 | 40,900 | 51 | 51.13 |
| 2012-02-28 | 40,000 | 40,750 | 40,000 | 40,750 | 49 | 50.94 |
| 2012-02-27 | 36,700 | 40,500 | 36,700 | 40,500 | 62 | 50.63 |
| 2012-02-24 | 39,500 | 39,500 | 38,500 | 39,500 | 17 | 49.38 |
| 2012-02-23 | 37,600 | 39,900 | 37,500 | 39,500 | 113 | 49.38 |
| 2012-02-22 | 35,200 | 38,000 | 35,000 | 38,000 | 135 | 47.50 |
| 2012-02-21 | 35,000 | 35,500 | 35,000 | 35,500 | 33 | 44.38 |
| 2012-02-20 | 33,000 | 34,500 | 32,700 | 34,500 | 57 | 43.13 |
| 2012-02-17 | 32,000 | 33,000 | 32,000 | 33,000 | 17 | 41.25 |
| 2012-02-16 | 31,500 | 32,000 | 31,500 | 32,000 | 72 | 40 |
| 2012-02-15 | 31,400 | 31,500 | 31,400 | 31,500 | 50 | 39.38 |
| 2012-02-14 | 31,500 | 31,500 | 31,500 | 31,500 | 12 | 39.38 |
| 2012-02-10 | 31,950 | 32,000 | 31,500 | 31,500 | 6 | 39.38 |
| 2012-02-09 | 32,500 | 33,450 | 31,600 | 31,600 | 17 | 39.50 |
| 2012-02-08 | 31,100 | 32,500 | 31,100 | 32,500 | 25 | 40.63 |
| 2012-02-07 | 33,500 | 33,500 | 33,500 | 33,500 | 5 | 41.88 |
| 2012-02-06 | 31,750 | 32,800 | 31,750 | 32,800 | 12 | 41 |
| 2012-02-03 | 31,450 | 31,450 | 30,700 | 31,400 | 13 | 39.25 |
| 2012-02-02 | 30,800 | 31,150 | 30,450 | 31,150 | 5 | 38.94 |
| 2012-02-01 | 30,900 | 31,000 | 30,900 | 31,000 | 3 | 38.75 |
| 2012-01-31 | 30,300 | 30,350 | 30,000 | 30,000 | 16 | 37.50 |
| 2012-01-30 | 31,000 | 31,000 | 30,350 | 30,350 | 3 | 37.94 |
| 2012-01-26 | 30,250 | 31,200 | 30,250 | 31,150 | 4 | 38.94 |
| 2012-01-25 | 32,000 | 32,000 | 30,600 | 30,600 | 3 | 38.25 |
| 2012-01-24 | 32,300 | 32,500 | 30,950 | 30,950 | 4 | 38.69 |
| 2012-01-23 | 30,500 | 30,900 | 30,000 | 30,900 | 9 | 38.63 |
| 2012-01-20 | 30,500 | 31,000 | 30,500 | 31,000 | 4 | 38.75 |
| 2012-01-19 | 31,400 | 32,500 | 30,550 | 30,550 | 21 | 38.19 |
| 2012-01-17 | 32,400 | 33,500 | 32,100 | 33,500 | 7 | 41.88 |
| 2012-01-16 | 31,000 | 34,500 | 31,000 | 34,500 | 5 | 43.13 |
| 2012-01-13 | 31,400 | 32,700 | 30,800 | 30,800 | 14 | 38.50 |
| 2012-01-12 | 30,700 | 31,400 | 30,700 | 31,400 | 10 | 39.25 |
| 2012-01-11 | 36,300 | 36,300 | 36,300 | 36,300 | 1 | 45.38 |
| 2012-01-10 | 36,400 | 36,400 | 36,300 | 36,300 | 3 | 45.38 |
| 2012-01-06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 47.50 |
| 2012-01-05 | 37,550 | 38,050 | 37,550 | 38,000 | 13 | 47.50 |
| 2012-01-04 | 39,100 | 39,500 | 39,100 | 39,500 | 8 | 49.38 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株