3031 (株)ラクーンホールディングス 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 | 63,204 | 64,500 | 62,502 | 64,500 | 17 | 71.67 |
| 2012-12-27 | 62,898 | 63,996 | 62,898 | 62,997 | 17 | 70 |
| 2012-12-26 | 63,897 | 63,897 | 63,096 | 63,096 | 4 | 70.11 |
| 2012-12-25 | 64,797 | 64,797 | 62,799 | 62,898 | 42 | 69.89 |
| 2012-12-21 | 66,400 | 68,002 | 62,304 | 65,203 | 90 | 72.45 |
| 2012-12-20 | 64,797 | 65,500 | 62,997 | 65,500 | 53 | 72.78 |
| 2012-12-19 | 63,402 | 64,995 | 63,402 | 64,995 | 16 | 72.22 |
| 2012-12-18 | 64,896 | 66,598 | 63,996 | 63,996 | 46 | 71.11 |
| 2012-12-17 | 62,997 | 65,500 | 61,503 | 65,500 | 25 | 72.78 |
| 2012-12-14 | 62,196 | 63,402 | 62,196 | 62,502 | 10 | 69.45 |
| 2012-12-13 | 63,204 | 63,204 | 62,097 | 62,097 | 10 | 69 |
| 2012-12-12 | 61,998 | 63,501 | 61,998 | 62,196 | 6 | 69.11 |
| 2012-12-11 | 61,998 | 62,097 | 61,998 | 62,097 | 5 | 69 |
| 2012-12-10 | 63,699 | 63,699 | 63,600 | 63,600 | 13 | 70.67 |
| 2012-12-07 | 61,998 | 61,998 | 60,099 | 60,999 | 43 | 67.78 |
| 2012-12-06 | 62,502 | 62,997 | 61,800 | 61,800 | 77 | 68.67 |
| 2012-12-05 | 63,996 | 63,996 | 61,503 | 62,502 | 87 | 69.45 |
| 2012-12-04 | 64,599 | 64,599 | 63,798 | 63,798 | 19 | 70.89 |
| 2012-12-03 | 67,498 | 68,497 | 64,104 | 64,104 | 65 | 71.23 |
| 2012-11-30 | 69,001 | 70,999 | 69,001 | 70,999 | 30 | 78.89 |
| 2012-11-29 | 64,995 | 72,502 | 64,995 | 68,002 | 92 | 75.56 |
| 2012-11-28 | 64,698 | 64,995 | 64,698 | 64,995 | 4 | 72.22 |
| 2012-11-27 | 65,797 | 65,797 | 64,698 | 64,698 | 11 | 71.89 |
| 2012-11-26 | 67,003 | 68,002 | 66,301 | 66,301 | 14 | 73.67 |
| 2012-11-22 | 66,004 | 67,003 | 66,004 | 67,003 | 24 | 74.45 |
| 2012-11-21 | 64,995 | 66,004 | 64,995 | 66,004 | 9 | 73.34 |
| 2012-11-20 | 62,997 | 63,501 | 62,997 | 63,501 | 4 | 70.56 |
| 2012-11-19 | 64,995 | 64,995 | 62,898 | 62,898 | 7 | 69.89 |
| 2012-11-16 | 62,997 | 62,997 | 61,998 | 62,997 | 10 | 70 |
| 2012-11-15 | 61,998 | 62,997 | 61,998 | 62,997 | 7 | 70 |
| 2012-11-14 | 62,196 | 62,196 | 61,998 | 61,998 | 6 | 68.89 |
| 2012-11-12 | 62,502 | 63,501 | 62,502 | 63,501 | 4 | 70.56 |
| 2012-11-09 | 61,800 | 61,800 | 61,800 | 61,800 | 2 | 68.67 |
| 2012-11-08 | 62,997 | 63,600 | 61,098 | 63,600 | 22 | 70.67 |
| 2012-11-07 | 64,995 | 64,995 | 63,798 | 63,798 | 3 | 70.89 |
| 2012-11-06 | 64,599 | 64,599 | 63,501 | 64,500 | 10 | 71.67 |
| 2012-11-05 | 64,599 | 64,599 | 64,599 | 64,599 | 26 | 71.78 |
| 2012-11-02 | 63,501 | 63,501 | 63,096 | 63,096 | 3 | 70.11 |
| 2012-11-01 | 63,996 | 64,995 | 63,996 | 64,995 | 2 | 72.22 |
| 2012-10-31 | 66,004 | 66,004 | 66,004 | 66,004 | 5 | 73.34 |
| 2012-10-30 | 68,002 | 68,002 | 66,004 | 66,004 | 13 | 73.34 |
| 2012-10-29 | 64,995 | 66,004 | 64,995 | 66,004 | 14 | 73.34 |
| 2012-10-26 | 64,995 | 65,500 | 64,995 | 65,104 | 20 | 72.34 |
| 2012-10-25 | 63,897 | 67,003 | 63,501 | 67,003 | 35 | 74.45 |
| 2012-10-24 | 64,401 | 64,401 | 63,096 | 63,897 | 19 | 71 |
| 2012-10-23 | 63,996 | 63,996 | 62,304 | 62,304 | 20 | 69.23 |
| 2012-10-22 | 62,997 | 63,996 | 62,997 | 63,501 | 6 | 70.56 |
| 2012-10-19 | 62,502 | 63,096 | 62,502 | 62,997 | 12 | 70 |
| 2012-10-18 | 62,196 | 62,997 | 61,998 | 62,097 | 27 | 69 |
| 2012-10-17 | 62,196 | 63,204 | 61,899 | 61,899 | 45 | 68.78 |
| 2012-10-16 | 64,797 | 65,500 | 61,998 | 61,998 | 26 | 68.89 |
| 2012-10-15 | 67,003 | 67,003 | 62,097 | 64,797 | 20 | 72 |
| 2012-10-12 | 60,999 | 69,496 | 60,999 | 66,004 | 80 | 73.34 |
| 2012-10-11 | 60,000 | 60,999 | 60,000 | 60,099 | 14 | 66.78 |
| 2012-10-10 | 60,999 | 61,998 | 60,000 | 60,000 | 40 | 66.67 |
| 2012-10-09 | 59,496 | 60,999 | 59,001 | 60,999 | 26 | 67.78 |
| 2012-10-05 | 58,497 | 58,497 | 58,497 | 58,497 | 5 | 65 |
| 2012-10-04 | 57,498 | 57,498 | 57,498 | 57,498 | 7 | 63.89 |
| 2012-10-03 | 58,002 | 59,496 | 58,002 | 59,496 | 22 | 66.11 |
| 2012-10-02 | 58,002 | 58,002 | 58,002 | 58,002 | 3 | 64.45 |
| 2012-10-01 | 58,101 | 58,101 | 58,101 | 58,101 | 3 | 64.56 |
| 2012-09-28 | 59,703 | 59,703 | 59,703 | 59,703 | 1 | 66.34 |
| 2012-09-27 | 58,002 | 59,001 | 58,002 | 59,001 | 9 | 65.56 |
| 2012-09-26 | 58,002 | 58,002 | 58,002 | 58,002 | 9 | 64.45 |
| 2012-09-25 | 60,000 | 60,000 | 58,002 | 58,002 | 15 | 64.45 |
| 2012-09-24 | 58,704 | 59,001 | 57,300 | 57,300 | 32 | 63.67 |
| 2012-09-21 | 57,498 | 58,002 | 57,003 | 58,002 | 3 | 64.45 |
| 2012-09-20 | 57,300 | 57,300 | 55,797 | 56,499 | 20 | 62.78 |
| 2012-09-19 | 57,498 | 58,803 | 57,498 | 58,803 | 4 | 65.34 |
| 2012-09-18 | 58,803 | 58,803 | 58,803 | 58,803 | 2 | 65.34 |
| 2012-09-14 | 60,000 | 60,000 | 58,101 | 59,100 | 6 | 65.67 |
| 2012-09-13 | 59,703 | 59,703 | 59,496 | 59,496 | 3 | 66.11 |
| 2012-09-12 | 58,002 | 60,702 | 58,002 | 60,702 | 4 | 67.45 |
| 2012-09-11 | 58,002 | 58,002 | 56,004 | 58,002 | 9 | 64.45 |
| 2012-09-10 | 57,003 | 57,003 | 57,003 | 57,003 | 2 | 63.34 |
| 2012-09-07 | 58,002 | 58,002 | 58,002 | 58,002 | 6 | 64.45 |
| 2012-09-06 | 57,003 | 57,003 | 57,003 | 57,003 | 2 | 63.34 |
| 2012-09-05 | 57,597 | 57,597 | 57,003 | 57,003 | 5 | 63.34 |
| 2012-09-04 | 58,497 | 60,702 | 58,497 | 58,596 | 12 | 65.11 |
| 2012-09-03 | 60,702 | 60,702 | 58,497 | 58,497 | 35 | 65 |
| 2012-08-31 | 58,596 | 60,999 | 58,596 | 60,702 | 30 | 67.45 |
| 2012-08-30 | 61,098 | 61,098 | 58,497 | 58,497 | 7 | 65 |
| 2012-08-29 | 60,000 | 61,899 | 60,000 | 61,899 | 6 | 68.78 |
| 2012-08-28 | 61,098 | 61,098 | 60,000 | 60,504 | 9 | 67.23 |
| 2012-08-27 | 61,503 | 61,602 | 61,503 | 61,602 | 3 | 68.45 |
| 2012-08-24 | 61,998 | 61,998 | 61,998 | 61,998 | 17 | 68.89 |
| 2012-08-23 | 60,198 | 61,197 | 59,199 | 60,000 | 8 | 66.67 |
| 2012-08-22 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 66.67 |
| 2012-08-21 | 58,002 | 60,000 | 58,002 | 60,000 | 17 | 66.67 |
| 2012-08-20 | 60,900 | 60,999 | 60,900 | 60,999 | 8 | 67.78 |
| 2012-08-17 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 66.67 |
| 2012-08-15 | 60,504 | 60,504 | 60,504 | 60,504 | 1 | 67.23 |
| 2012-08-14 | 58,497 | 58,497 | 58,497 | 58,497 | 6 | 65 |
| 2012-08-13 | 58,497 | 58,596 | 58,497 | 58,596 | 4 | 65.11 |
| 2012-08-10 | 56,400 | 58,803 | 56,400 | 58,803 | 4 | 65.34 |
| 2012-08-09 | 56,004 | 56,400 | 56,004 | 56,400 | 3 | 62.67 |
| 2012-08-08 | 54,995 | 54,995 | 54,995 | 54,995 | 3 | 61.11 |
| 2012-08-07 | 54,896 | 54,995 | 54,896 | 54,995 | 9 | 61.11 |
| 2012-08-06 | 54,995 | 54,995 | 54,797 | 54,797 | 2 | 60.89 |
| 2012-08-03 | 54,500 | 54,500 | 51,998 | 53,996 | 13 | 60 |
| 2012-08-01 | 54,995 | 56,499 | 54,995 | 56,499 | 4 | 62.78 |
| 2012-07-31 | 54,995 | 54,995 | 54,995 | 54,995 | 3 | 61.11 |
| 2012-07-30 | 54,995 | 54,995 | 54,995 | 54,995 | 1 | 61.11 |
| 2012-07-27 | 55,203 | 55,203 | 54,203 | 54,203 | 8 | 60.23 |
| 2012-07-26 | 55,401 | 57,696 | 55,401 | 55,698 | 4 | 61.89 |
| 2012-07-25 | 57,804 | 57,804 | 55,401 | 55,401 | 22 | 61.56 |
| 2012-07-24 | 56,796 | 56,796 | 56,499 | 56,598 | 10 | 62.89 |
| 2012-07-23 | 57,597 | 58,803 | 57,597 | 58,803 | 9 | 65.34 |
| 2012-07-20 | 57,597 | 57,597 | 57,597 | 57,597 | 1 | 64 |
| 2012-07-19 | 57,003 | 57,003 | 56,004 | 56,598 | 16 | 62.89 |
| 2012-07-18 | 58,497 | 58,497 | 58,002 | 58,002 | 13 | 64.45 |
| 2012-07-17 | 58,497 | 58,596 | 58,299 | 58,497 | 5 | 65 |
| 2012-07-13 | 60,000 | 60,000 | 59,001 | 59,001 | 5 | 65.56 |
| 2012-07-12 | 59,199 | 59,298 | 59,001 | 59,001 | 11 | 65.56 |
| 2012-07-10 | 59,901 | 60,999 | 59,901 | 60,999 | 3 | 67.78 |
| 2012-07-09 | 60,198 | 60,198 | 60,000 | 60,000 | 4 | 66.67 |
| 2012-07-06 | 59,901 | 60,504 | 59,901 | 60,000 | 3 | 66.67 |
| 2012-07-05 | 59,901 | 59,901 | 59,901 | 59,901 | 1 | 66.56 |
| 2012-07-04 | 60,099 | 60,198 | 59,100 | 60,198 | 16 | 66.89 |
| 2012-07-03 | 59,001 | 60,999 | 58,497 | 60,999 | 14 | 67.78 |
| 2012-07-02 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 66.67 |
| 2012-06-29 | 59,001 | 59,001 | 59,001 | 59,001 | 3 | 65.56 |
| 2012-06-28 | 59,496 | 60,999 | 59,100 | 59,100 | 22 | 65.67 |
| 2012-06-27 | 59,604 | 59,604 | 59,496 | 59,496 | 33 | 66.11 |
| 2012-06-26 | 60,000 | 60,000 | 59,703 | 59,703 | 6 | 66.34 |
| 2012-06-25 | 60,801 | 60,801 | 59,802 | 59,802 | 27 | 66.45 |
| 2012-06-22 | 60,099 | 60,999 | 59,604 | 60,999 | 17 | 67.78 |
| 2012-06-21 | 60,603 | 61,503 | 60,504 | 60,504 | 13 | 67.23 |
| 2012-06-20 | 60,099 | 60,504 | 60,000 | 60,504 | 13 | 67.23 |
| 2012-06-19 | 60,504 | 60,999 | 60,099 | 60,099 | 4 | 66.78 |
| 2012-06-18 | 58,002 | 60,504 | 58,002 | 60,504 | 101 | 67.23 |
| 2012-06-15 | 59,496 | 59,496 | 58,002 | 58,002 | 69 | 64.45 |
| 2012-06-14 | 58,002 | 59,901 | 58,002 | 59,802 | 12 | 66.45 |
| 2012-06-13 | 60,000 | 60,000 | 58,002 | 58,002 | 24 | 64.45 |
| 2012-06-12 | 60,603 | 60,603 | 60,000 | 60,000 | 17 | 66.67 |
| 2012-06-11 | 64,995 | 64,995 | 59,199 | 60,999 | 142 | 67.78 |
| 2012-06-08 | 68,002 | 68,497 | 66,499 | 68,002 | 26 | 75.56 |
| 2012-06-07 | 67,597 | 68,002 | 67,597 | 68,002 | 18 | 75.56 |
| 2012-06-06 | 64,995 | 67,498 | 64,203 | 66,499 | 55 | 73.89 |
| 2012-06-05 | 63,501 | 63,996 | 63,501 | 63,996 | 6 | 71.11 |
| 2012-06-04 | 63,996 | 64,203 | 61,998 | 64,203 | 47 | 71.34 |
| 2012-06-01 | 65,500 | 65,500 | 64,995 | 64,995 | 24 | 72.22 |
| 2012-05-31 | 64,995 | 66,004 | 64,995 | 66,004 | 12 | 73.34 |
| 2012-05-30 | 63,996 | 67,903 | 63,996 | 65,896 | 15 | 73.22 |
| 2012-05-29 | 63,204 | 66,004 | 63,204 | 63,996 | 17 | 71.11 |
| 2012-05-25 | 63,996 | 64,995 | 63,501 | 63,501 | 18 | 70.56 |
| 2012-05-24 | 63,402 | 63,402 | 61,998 | 61,998 | 7 | 68.89 |
| 2012-05-23 | 60,999 | 62,601 | 60,198 | 61,503 | 27 | 68.34 |
| 2012-05-22 | 60,000 | 60,504 | 60,000 | 60,504 | 7 | 67.23 |
| 2012-05-21 | 58,101 | 60,000 | 58,101 | 60,000 | 22 | 66.67 |
| 2012-05-18 | 60,504 | 60,504 | 60,000 | 60,000 | 8 | 66.67 |
| 2012-05-17 | 59,001 | 60,999 | 59,001 | 60,000 | 24 | 66.67 |
| 2012-05-16 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 66.67 |
| 2012-05-15 | 60,900 | 60,900 | 56,004 | 58,596 | 47 | 65.11 |
| 2012-05-14 | 62,997 | 62,997 | 60,999 | 61,098 | 38 | 67.89 |
| 2012-05-11 | 61,899 | 63,897 | 61,800 | 61,800 | 12 | 68.67 |
| 2012-05-10 | 61,899 | 62,502 | 61,899 | 62,502 | 9 | 69.45 |
| 2012-05-09 | 63,303 | 63,303 | 61,503 | 61,998 | 24 | 68.89 |
| 2012-05-08 | 61,404 | 65,500 | 61,404 | 63,996 | 10 | 71.11 |
| 2012-05-07 | 65,500 | 66,004 | 61,503 | 61,503 | 60 | 68.34 |
| 2012-05-02 | 66,004 | 66,004 | 65,500 | 65,500 | 10 | 72.78 |
| 2012-05-01 | 69,001 | 69,001 | 67,003 | 67,003 | 10 | 74.45 |
| 2012-04-27 | 68,002 | 69,001 | 68,002 | 69,001 | 8 | 76.67 |
| 2012-04-26 | 67,003 | 68,002 | 66,796 | 67,300 | 44 | 74.78 |
| 2012-04-25 | 67,102 | 69,199 | 67,102 | 68,002 | 37 | 75.56 |
| 2012-04-24 | 70,396 | 71,503 | 67,102 | 70,099 | 88 | 77.89 |
| 2012-04-23 | 69,001 | 69,001 | 66,697 | 66,697 | 51 | 74.11 |
| 2012-04-20 | 65,698 | 68,803 | 65,104 | 68,002 | 57 | 75.56 |
| 2012-04-19 | 64,797 | 65,698 | 64,500 | 65,698 | 9 | 73 |
| 2012-04-18 | 64,500 | 64,500 | 63,501 | 63,798 | 14 | 70.89 |
| 2012-04-17 | 64,401 | 64,401 | 63,600 | 64,401 | 8 | 71.56 |
| 2012-04-16 | 66,697 | 66,697 | 63,096 | 64,500 | 66 | 71.67 |
| 2012-04-13 | 62,700 | 69,100 | 62,502 | 66,499 | 69 | 73.89 |
| 2012-04-12 | 62,502 | 62,601 | 62,502 | 62,502 | 7 | 69.45 |
| 2012-04-11 | 61,503 | 62,502 | 61,503 | 62,502 | 6 | 69.45 |
| 2012-04-10 | 62,997 | 63,600 | 61,503 | 61,503 | 29 | 68.34 |
| 2012-04-09 | 63,996 | 63,996 | 63,303 | 63,402 | 8 | 70.45 |
| 2012-04-06 | 63,303 | 63,996 | 63,204 | 63,996 | 7 | 71.11 |
| 2012-04-05 | 64,995 | 64,995 | 63,798 | 63,798 | 8 | 70.89 |
| 2012-04-04 | 64,995 | 66,904 | 64,995 | 64,995 | 42 | 72.22 |
| 2012-04-03 | 66,202 | 66,202 | 64,698 | 64,995 | 52 | 72.22 |
| 2012-04-02 | 63,996 | 66,697 | 63,996 | 66,004 | 34 | 73.34 |
| 2012-03-30 | 64,500 | 64,500 | 62,304 | 62,304 | 64 | 69.23 |
| 2012-03-29 | 61,098 | 61,602 | 60,504 | 61,602 | 15 | 68.45 |
| 2012-03-28 | 60,099 | 60,801 | 60,099 | 60,801 | 10 | 67.56 |
| 2012-03-27 | 60,801 | 63,996 | 57,804 | 60,198 | 85 | 66.89 |
| 2012-03-26 | 61,503 | 61,800 | 60,000 | 60,999 | 143 | 67.78 |
| 2012-03-23 | 61,503 | 62,601 | 60,504 | 61,098 | 61 | 67.89 |
| 2012-03-22 | 63,897 | 63,897 | 62,601 | 63,501 | 11 | 70.56 |
| 2012-03-21 | 63,798 | 63,798 | 62,997 | 62,997 | 31 | 70 |
| 2012-03-19 | 63,996 | 64,104 | 63,996 | 63,996 | 34 | 71.11 |
| 2012-03-16 | 62,502 | 63,996 | 61,098 | 63,699 | 34 | 70.78 |
| 2012-03-15 | 61,998 | 61,998 | 60,999 | 61,998 | 25 | 68.89 |
| 2012-03-14 | 64,896 | 64,896 | 61,998 | 62,097 | 51 | 69 |
| 2012-03-13 | 65,896 | 65,896 | 62,997 | 63,897 | 57 | 71 |
| 2012-03-12 | 64,203 | 64,896 | 62,403 | 64,896 | 67 | 72.11 |
| 2012-03-09 | 64,500 | 64,500 | 60,198 | 63,303 | 95 | 70.34 |
| 2012-03-08 | 64,995 | 70,000 | 63,996 | 65,500 | 164 | 72.78 |
| 2012-03-07 | 60,900 | 62,304 | 59,100 | 62,304 | 50 | 69.23 |
| 2012-03-06 | 61,998 | 63,996 | 58,200 | 60,000 | 331 | 66.67 |
| 2012-03-05 | 56,004 | 63,996 | 56,004 | 63,996 | 317 | 71.11 |
| 2012-03-02 | 53,996 | 53,996 | 53,996 | 53,996 | 2 | 60 |
| 2012-03-01 | 53,798 | 56,004 | 53,798 | 56,004 | 7 | 62.23 |
| 2012-02-29 | 56,301 | 56,796 | 56,301 | 56,697 | 8 | 63 |
| 2012-02-28 | 55,104 | 55,797 | 54,995 | 55,797 | 7 | 62 |
| 2012-02-27 | 56,202 | 56,499 | 55,500 | 56,499 | 24 | 62.78 |
| 2012-02-24 | 58,002 | 58,002 | 58,002 | 58,002 | 17 | 64.45 |
| 2012-02-23 | 55,500 | 57,903 | 54,599 | 57,903 | 17 | 64.34 |
| 2012-02-22 | 52,898 | 54,995 | 52,898 | 53,501 | 19 | 59.45 |
| 2012-02-21 | 52,997 | 52,997 | 52,997 | 52,997 | 2 | 58.89 |
| 2012-02-20 | 53,996 | 53,996 | 51,404 | 52,997 | 15 | 58.89 |
| 2012-02-17 | 52,403 | 52,997 | 52,304 | 52,997 | 9 | 58.89 |
| 2012-02-16 | 53,996 | 53,996 | 51,899 | 51,998 | 29 | 57.78 |
| 2012-02-15 | 56,004 | 56,796 | 56,004 | 56,796 | 4 | 63.11 |
| 2012-02-14 | 52,997 | 58,002 | 51,998 | 56,004 | 29 | 62.23 |
| 2012-02-13 | 51,404 | 56,004 | 51,404 | 56,004 | 41 | 62.23 |
| 2012-02-10 | 50,603 | 52,997 | 50,603 | 52,997 | 13 | 58.89 |
| 2012-02-09 | 50,801 | 51,404 | 50,603 | 51,404 | 18 | 57.12 |
| 2012-02-08 | 49,802 | 50,999 | 49,496 | 50,603 | 41 | 56.23 |
| 2012-02-07 | 49,496 | 49,703 | 49,100 | 49,100 | 22 | 54.56 |
| 2012-02-06 | 50,099 | 50,504 | 49,550 | 49,550 | 22 | 55.06 |
| 2012-02-03 | 50,099 | 51,503 | 50,099 | 50,099 | 27 | 55.67 |
| 2012-02-02 | 49,001 | 49,901 | 48,902 | 49,802 | 37 | 55.34 |
| 2012-02-01 | 47,399 | 48,902 | 47,399 | 48,902 | 12 | 54.34 |
| 2012-01-31 | 48,497 | 48,497 | 48,101 | 48,101 | 4 | 53.45 |
| 2012-01-30 | 48,299 | 48,902 | 48,299 | 48,902 | 4 | 54.34 |
| 2012-01-27 | 48,902 | 48,947 | 48,803 | 48,902 | 12 | 54.34 |
| 2012-01-26 | 47,696 | 49,649 | 47,696 | 49,001 | 15 | 54.45 |
| 2012-01-25 | 48,803 | 48,803 | 47,651 | 47,651 | 21 | 52.95 |
| 2012-01-24 | 47,498 | 47,552 | 47,300 | 47,498 | 17 | 52.78 |
| 2012-01-23 | 47,354 | 47,354 | 47,003 | 47,246 | 8 | 52.50 |
| 2012-01-20 | 46,904 | 46,904 | 46,652 | 46,652 | 5 | 51.84 |
| 2012-01-19 | 47,048 | 47,201 | 46,949 | 46,949 | 10 | 52.17 |
| 2012-01-18 | 46,904 | 46,904 | 46,796 | 46,850 | 21 | 52.06 |
| 2012-01-17 | 47,246 | 47,750 | 47,048 | 47,750 | 6 | 53.06 |
| 2012-01-16 | 47,498 | 48,902 | 47,498 | 47,804 | 16 | 53.12 |
| 2012-01-13 | 48,002 | 48,002 | 47,498 | 47,552 | 8 | 52.84 |
| 2012-01-12 | 48,497 | 48,497 | 48,497 | 48,497 | 2 | 53.89 |
| 2012-01-11 | 48,101 | 48,101 | 47,750 | 47,750 | 12 | 53.06 |
| 2012-01-10 | 48,497 | 48,497 | 48,146 | 48,146 | 4 | 53.50 |
| 2012-01-05 | 48,047 | 49,703 | 48,047 | 49,604 | 9 | 55.12 |
| 2012-01-04 | 49,001 | 49,001 | 48,101 | 48,299 | 7 | 53.67 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2013-04-25]1株→300株 [2011-04-26]1株→2株
