3326 (株)ランシステム 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 | 51,300 | 53,300 | 51,200 | 53,300 | 38 | 533 |
| 2012-12-27 | 52,000 | 53,200 | 51,800 | 51,800 | 74 | 518 |
| 2012-12-26 | 51,000 | 51,500 | 50,300 | 50,400 | 13 | 504 |
| 2012-12-25 | 50,200 | 51,200 | 50,200 | 50,300 | 24 | 503 |
| 2012-12-21 | 50,300 | 50,300 | 50,100 | 50,200 | 8 | 502 |
| 2012-12-20 | 51,300 | 51,300 | 50,200 | 50,500 | 11 | 505 |
| 2012-12-19 | 51,200 | 51,200 | 50,800 | 51,100 | 5 | 511 |
| 2012-12-18 | 50,600 | 51,400 | 50,000 | 51,400 | 27 | 514 |
| 2012-12-17 | 51,300 | 51,500 | 50,800 | 50,900 | 20 | 509 |
| 2012-12-14 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2012-12-13 | 51,100 | 51,500 | 51,100 | 51,500 | 10 | 515 |
| 2012-12-12 | 51,000 | 51,100 | 51,000 | 51,100 | 8 | 511 |
| 2012-12-11 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 511 |
| 2012-12-10 | 51,500 | 51,700 | 51,000 | 51,500 | 7 | 515 |
| 2012-12-07 | 51,600 | 51,600 | 51,000 | 51,000 | 6 | 510 |
| 2012-12-06 | 51,500 | 51,500 | 51,100 | 51,100 | 6 | 511 |
| 2012-12-05 | 50,600 | 51,500 | 50,600 | 51,500 | 2 | 515 |
| 2012-12-04 | 52,000 | 52,000 | 50,200 | 50,200 | 14 | 502 |
| 2012-12-03 | 51,900 | 52,000 | 51,800 | 52,000 | 17 | 520 |
| 2012-11-30 | 51,200 | 51,200 | 50,800 | 51,200 | 14 | 512 |
| 2012-11-29 | 50,600 | 50,600 | 50,500 | 50,500 | 5 | 505 |
| 2012-11-28 | 50,800 | 50,800 | 50,100 | 50,100 | 10 | 501 |
| 2012-11-27 | 51,700 | 51,700 | 50,700 | 50,800 | 10 | 508 |
| 2012-11-26 | 51,000 | 51,000 | 50,800 | 50,800 | 5 | 508 |
| 2012-11-22 | 51,000 | 51,400 | 51,000 | 51,300 | 26 | 513 |
| 2012-11-21 | 51,000 | 51,200 | 50,800 | 51,200 | 12 | 512 |
| 2012-11-20 | 49,850 | 50,900 | 49,850 | 50,500 | 12 | 505 |
| 2012-11-19 | 50,000 | 50,500 | 49,950 | 50,500 | 8 | 505 |
| 2012-11-16 | 50,000 | 50,000 | 49,950 | 49,950 | 5 | 499.50 |
| 2012-11-15 | 50,300 | 50,300 | 49,300 | 49,300 | 10 | 493 |
| 2012-11-14 | 48,600 | 48,900 | 48,600 | 48,900 | 4 | 489 |
| 2012-11-13 | 49,000 | 49,000 | 48,900 | 48,900 | 7 | 489 |
| 2012-11-12 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 491 |
| 2012-11-09 | 49,000 | 49,000 | 49,000 | 49,000 | 6 | 490 |
| 2012-11-08 | 50,000 | 50,000 | 49,500 | 49,500 | 13 | 495 |
| 2012-11-07 | 50,100 | 50,100 | 50,100 | 50,100 | 7 | 501 |
| 2012-11-06 | 50,000 | 50,400 | 49,700 | 50,100 | 6 | 501 |
| 2012-11-05 | 50,000 | 50,000 | 49,500 | 50,000 | 5 | 500 |
| 2012-11-02 | 50,000 | 51,000 | 48,900 | 48,900 | 35 | 489 |
| 2012-11-01 | 51,300 | 51,300 | 47,250 | 49,950 | 71 | 499.50 |
| 2012-10-31 | 47,100 | 51,500 | 47,100 | 51,300 | 70 | 513 |
| 2012-10-30 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 470 |
| 2012-10-29 | 47,000 | 47,100 | 46,900 | 47,100 | 8 | 471 |
| 2012-10-26 | 46,400 | 46,600 | 46,400 | 46,600 | 2 | 466 |
| 2012-10-25 | 46,000 | 46,950 | 46,000 | 46,000 | 13 | 460 |
| 2012-10-24 | 45,400 | 47,100 | 45,400 | 47,100 | 9 | 471 |
| 2012-10-22 | 45,250 | 45,400 | 45,250 | 45,350 | 4 | 453.50 |
| 2012-10-19 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2012-10-18 | 45,600 | 45,650 | 45,150 | 45,200 | 4 | 452 |
| 2012-10-17 | 45,450 | 45,500 | 45,050 | 45,100 | 7 | 451 |
| 2012-10-16 | 45,000 | 45,300 | 45,000 | 45,300 | 4 | 453 |
| 2012-10-15 | 45,050 | 45,500 | 44,900 | 45,000 | 37 | 450 |
| 2012-10-12 | 45,450 | 46,200 | 45,450 | 46,000 | 5 | 460 |
| 2012-10-11 | 45,850 | 46,000 | 45,850 | 46,000 | 4 | 460 |
| 2012-10-10 | 46,000 | 46,000 | 45,850 | 45,850 | 10 | 458.50 |
| 2012-10-09 | 47,000 | 47,000 | 46,950 | 47,000 | 6 | 470 |
| 2012-10-05 | 46,650 | 46,650 | 45,850 | 45,850 | 12 | 458.50 |
| 2012-10-04 | 46,550 | 47,000 | 45,500 | 47,000 | 24 | 470 |
| 2012-10-03 | 46,700 | 46,700 | 46,550 | 46,550 | 6 | 465.50 |
| 2012-10-02 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2012-10-01 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2012-09-28 | 47,100 | 47,500 | 46,800 | 47,500 | 14 | 475 |
| 2012-09-27 | 47,950 | 47,950 | 47,500 | 47,500 | 4 | 475 |
| 2012-09-26 | 47,400 | 47,400 | 47,400 | 47,400 | 2 | 474 |
| 2012-09-25 | 47,700 | 47,700 | 47,000 | 47,000 | 12 | 470 |
| 2012-09-24 | 47,400 | 47,400 | 47,300 | 47,300 | 4 | 473 |
| 2012-09-19 | 48,000 | 48,000 | 47,400 | 47,400 | 2 | 474 |
| 2012-09-18 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2012-09-14 | 47,000 | 47,500 | 47,000 | 47,500 | 15 | 475 |
| 2012-09-13 | 47,800 | 47,800 | 47,800 | 47,800 | 3 | 478 |
| 2012-09-12 | 48,000 | 48,050 | 47,800 | 47,800 | 8 | 478 |
| 2012-09-10 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 490 |
| 2012-09-07 | 47,700 | 48,950 | 47,700 | 48,950 | 9 | 489.50 |
| 2012-09-06 | 48,050 | 48,050 | 47,700 | 47,700 | 8 | 477 |
| 2012-09-05 | 48,450 | 48,450 | 48,050 | 48,050 | 3 | 480.50 |
| 2012-09-03 | 49,200 | 49,200 | 49,200 | 49,200 | 2 | 492 |
| 2012-08-31 | 48,700 | 48,700 | 48,600 | 48,600 | 2 | 486 |
| 2012-08-30 | 48,400 | 49,500 | 48,400 | 49,500 | 6 | 495 |
| 2012-08-29 | 48,700 | 49,400 | 48,700 | 49,400 | 5 | 494 |
| 2012-08-28 | 48,900 | 49,150 | 48,700 | 48,700 | 9 | 487 |
| 2012-08-27 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 495 |
| 2012-08-24 | 49,000 | 49,000 | 48,050 | 48,050 | 12 | 480.50 |
| 2012-08-23 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 490 |
| 2012-08-22 | 48,250 | 48,300 | 48,000 | 48,000 | 24 | 480 |
| 2012-08-21 | 48,800 | 49,000 | 48,150 | 48,950 | 12 | 489.50 |
| 2012-08-20 | 48,950 | 49,000 | 48,950 | 48,950 | 10 | 489.50 |
| 2012-08-17 | 49,550 | 49,600 | 49,200 | 49,450 | 45 | 494.50 |
| 2012-08-16 | 50,500 | 50,500 | 49,400 | 49,600 | 39 | 496 |
| 2012-08-15 | 50,500 | 51,500 | 49,650 | 51,500 | 26 | 515 |
| 2012-08-14 | 49,750 | 50,400 | 49,650 | 50,400 | 7 | 504 |
| 2012-08-13 | 48,800 | 49,950 | 48,800 | 49,950 | 13 | 499.50 |
| 2012-08-10 | 49,000 | 49,100 | 48,600 | 48,600 | 9 | 486 |
| 2012-08-09 | 48,150 | 48,150 | 48,150 | 48,150 | 1 | 481.50 |
| 2012-08-07 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2012-08-06 | 48,000 | 48,050 | 48,000 | 48,000 | 12 | 480 |
| 2012-08-03 | 49,500 | 49,600 | 48,000 | 48,000 | 19 | 480 |
| 2012-08-02 | 49,500 | 49,500 | 48,650 | 48,650 | 2 | 486.50 |
| 2012-07-31 | 48,850 | 48,850 | 48,850 | 48,850 | 1 | 488.50 |
| 2012-07-30 | 49,100 | 49,100 | 48,550 | 48,550 | 7 | 485.50 |
| 2012-07-27 | 49,650 | 49,650 | 49,650 | 49,650 | 9 | 496.50 |
| 2012-07-26 | 48,200 | 48,200 | 48,200 | 48,200 | 6 | 482 |
| 2012-07-25 | 48,900 | 48,900 | 48,500 | 48,500 | 10 | 485 |
| 2012-07-24 | 48,950 | 48,950 | 48,950 | 48,950 | 4 | 489.50 |
| 2012-07-23 | 49,300 | 49,900 | 49,000 | 49,100 | 9 | 491 |
| 2012-07-20 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2012-07-19 | 49,700 | 49,700 | 49,500 | 49,500 | 6 | 495 |
| 2012-07-18 | 48,950 | 49,900 | 48,950 | 49,000 | 6 | 490 |
| 2012-07-17 | 49,800 | 50,000 | 48,900 | 48,950 | 14 | 489.50 |
| 2012-07-13 | 50,100 | 50,200 | 50,100 | 50,200 | 5 | 502 |
| 2012-07-12 | 50,200 | 50,600 | 50,000 | 50,400 | 15 | 504 |
| 2012-07-11 | 51,000 | 51,500 | 51,000 | 51,000 | 5 | 510 |
| 2012-07-10 | 51,000 | 51,300 | 51,000 | 51,000 | 13 | 510 |
| 2012-07-09 | 51,500 | 51,500 | 51,300 | 51,300 | 4 | 513 |
| 2012-07-06 | 51,500 | 51,500 | 51,300 | 51,500 | 6 | 515 |
| 2012-07-05 | 51,800 | 51,800 | 51,500 | 51,600 | 4 | 516 |
| 2012-07-04 | 51,500 | 51,700 | 51,500 | 51,500 | 11 | 515 |
| 2012-07-03 | 51,200 | 51,600 | 51,100 | 51,600 | 16 | 516 |
| 2012-07-02 | 52,100 | 52,100 | 51,200 | 51,200 | 26 | 512 |
| 2012-06-29 | 51,100 | 52,200 | 51,000 | 52,100 | 35 | 521 |
| 2012-06-28 | 51,500 | 51,600 | 50,800 | 51,500 | 22 | 515 |
| 2012-06-27 | 50,800 | 51,900 | 50,600 | 51,500 | 169 | 515 |
| 2012-06-26 | 55,000 | 55,800 | 54,800 | 55,800 | 90 | 558 |
| 2012-06-25 | 55,100 | 55,900 | 54,900 | 55,800 | 73 | 558 |
| 2012-06-22 | 54,400 | 54,900 | 54,200 | 54,300 | 25 | 543 |
| 2012-06-21 | 54,400 | 55,000 | 54,400 | 54,600 | 24 | 546 |
| 2012-06-20 | 54,300 | 54,400 | 53,900 | 54,400 | 17 | 544 |
| 2012-06-19 | 54,000 | 54,400 | 53,900 | 53,900 | 17 | 539 |
| 2012-06-18 | 53,300 | 54,500 | 53,100 | 54,500 | 62 | 545 |
| 2012-06-15 | 53,700 | 53,700 | 53,100 | 53,200 | 20 | 532 |
| 2012-06-14 | 54,100 | 54,100 | 53,200 | 53,200 | 29 | 532 |
| 2012-06-13 | 54,100 | 54,500 | 54,000 | 54,200 | 12 | 542 |
| 2012-06-12 | 54,100 | 54,400 | 54,100 | 54,100 | 10 | 541 |
| 2012-06-11 | 54,000 | 54,500 | 54,000 | 54,100 | 15 | 541 |
| 2012-06-08 | 54,900 | 54,900 | 54,200 | 54,200 | 14 | 542 |
| 2012-06-07 | 54,000 | 54,500 | 54,000 | 54,500 | 12 | 545 |
| 2012-06-05 | 54,000 | 54,500 | 53,300 | 53,300 | 10 | 533 |
| 2012-06-04 | 54,700 | 54,900 | 53,800 | 54,000 | 24 | 540 |
| 2012-06-01 | 54,200 | 55,400 | 54,200 | 55,400 | 9 | 554 |
| 2012-05-31 | 55,300 | 55,900 | 54,000 | 54,000 | 10 | 540 |
| 2012-05-30 | 54,900 | 56,000 | 54,800 | 55,800 | 8 | 558 |
| 2012-05-29 | 55,000 | 56,500 | 55,000 | 56,500 | 13 | 565 |
| 2012-05-28 | 56,700 | 56,700 | 55,000 | 55,000 | 6 | 550 |
| 2012-05-25 | 54,800 | 56,800 | 54,800 | 55,000 | 8 | 550 |
| 2012-05-24 | 53,000 | 55,000 | 53,000 | 54,800 | 7 | 548 |
| 2012-05-23 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2012-05-22 | 53,000 | 53,500 | 53,000 | 53,500 | 9 | 535 |
| 2012-05-21 | 52,500 | 52,500 | 52,300 | 52,300 | 6 | 523 |
| 2012-05-18 | 51,500 | 52,300 | 51,400 | 52,300 | 11 | 523 |
| 2012-05-17 | 50,500 | 51,800 | 50,500 | 51,800 | 8 | 518 |
| 2012-05-16 | 50,900 | 51,100 | 50,900 | 51,100 | 7 | 511 |
| 2012-05-15 | 52,500 | 52,500 | 51,000 | 51,800 | 24 | 518 |
| 2012-05-14 | 56,800 | 56,800 | 53,300 | 53,300 | 31 | 533 |
| 2012-05-11 | 57,200 | 57,200 | 56,900 | 56,900 | 20 | 569 |
| 2012-05-10 | 57,300 | 57,300 | 57,200 | 57,200 | 5 | 572 |
| 2012-05-09 | 57,400 | 58,200 | 57,300 | 57,400 | 19 | 574 |
| 2012-05-07 | 58,600 | 58,600 | 57,800 | 57,800 | 26 | 578 |
| 2012-05-02 | 57,700 | 58,700 | 57,700 | 58,700 | 8 | 587 |
| 2012-05-01 | 57,800 | 57,800 | 57,300 | 57,400 | 16 | 574 |
| 2012-04-27 | 58,700 | 58,700 | 57,900 | 57,900 | 22 | 579 |
| 2012-04-26 | 58,400 | 58,600 | 58,400 | 58,600 | 10 | 586 |
| 2012-04-25 | 58,400 | 58,400 | 58,300 | 58,400 | 12 | 584 |
| 2012-04-24 | 58,400 | 58,400 | 58,200 | 58,300 | 10 | 583 |
| 2012-04-23 | 58,500 | 58,500 | 58,000 | 58,400 | 8 | 584 |
| 2012-04-20 | 58,300 | 58,700 | 58,300 | 58,700 | 2 | 587 |
| 2012-04-19 | 58,000 | 58,300 | 57,300 | 58,300 | 17 | 583 |
| 2012-04-18 | 58,000 | 58,800 | 57,800 | 57,800 | 11 | 578 |
| 2012-04-17 | 58,300 | 58,300 | 57,600 | 57,700 | 11 | 577 |
| 2012-04-16 | 58,300 | 58,500 | 58,000 | 58,400 | 22 | 584 |
| 2012-04-13 | 58,300 | 58,300 | 58,300 | 58,300 | 2 | 583 |
| 2012-04-12 | 58,500 | 58,500 | 58,200 | 58,200 | 3 | 582 |
| 2012-04-11 | 58,000 | 58,800 | 58,000 | 58,000 | 8 | 580 |
| 2012-04-10 | 58,500 | 60,000 | 57,900 | 57,900 | 38 | 579 |
| 2012-04-09 | 58,900 | 60,000 | 58,600 | 59,100 | 20 | 591 |
| 2012-04-06 | 59,000 | 59,200 | 58,900 | 59,200 | 5 | 592 |
| 2012-04-05 | 58,900 | 59,400 | 58,900 | 59,300 | 6 | 593 |
| 2012-04-04 | 59,900 | 59,900 | 58,800 | 58,800 | 28 | 588 |
| 2012-04-03 | 58,200 | 59,700 | 58,200 | 59,700 | 21 | 597 |
| 2012-04-02 | 58,000 | 58,600 | 58,000 | 58,100 | 25 | 581 |
| 2012-03-30 | 59,000 | 59,000 | 56,200 | 58,700 | 46 | 587 |
| 2012-03-29 | 59,000 | 59,900 | 59,000 | 59,000 | 15 | 590 |
| 2012-03-28 | 59,900 | 60,000 | 59,000 | 59,100 | 8 | 591 |
| 2012-03-27 | 58,900 | 60,300 | 58,400 | 58,500 | 87 | 585 |
| 2012-03-26 | 56,900 | 58,400 | 56,900 | 58,400 | 40 | 584 |
| 2012-03-23 | 57,300 | 57,500 | 56,700 | 56,700 | 9 | 567 |
| 2012-03-22 | 56,300 | 56,400 | 56,300 | 56,400 | 2 | 564 |
| 2012-03-21 | 57,500 | 57,700 | 57,500 | 57,500 | 36 | 575 |
| 2012-03-19 | 56,000 | 57,000 | 55,000 | 56,500 | 40 | 565 |
| 2012-03-16 | 54,800 | 56,000 | 54,800 | 56,000 | 17 | 560 |
| 2012-03-15 | 56,100 | 56,100 | 54,200 | 54,200 | 25 | 542 |
| 2012-03-14 | 55,900 | 55,900 | 55,200 | 55,200 | 13 | 552 |
| 2012-03-13 | 55,000 | 55,500 | 54,800 | 55,100 | 41 | 551 |
| 2012-03-12 | 54,000 | 54,800 | 54,000 | 54,800 | 17 | 548 |
| 2012-03-09 | 53,500 | 54,000 | 53,000 | 53,600 | 21 | 536 |
| 2012-03-08 | 52,500 | 53,900 | 52,500 | 53,900 | 8 | 539 |
| 2012-03-07 | 52,400 | 52,400 | 52,200 | 52,200 | 3 | 522 |
| 2012-03-06 | 52,000 | 52,000 | 51,600 | 51,900 | 8 | 519 |
| 2012-03-05 | 53,400 | 53,400 | 50,100 | 51,600 | 56 | 516 |
| 2012-03-02 | 54,500 | 54,500 | 53,600 | 53,600 | 25 | 536 |
| 2012-03-01 | 55,500 | 55,500 | 54,400 | 54,500 | 18 | 545 |
| 2012-02-29 | 56,000 | 56,500 | 55,000 | 55,500 | 21 | 555 |
| 2012-02-28 | 55,000 | 55,500 | 53,700 | 55,500 | 17 | 555 |
| 2012-02-27 | 53,500 | 55,000 | 53,300 | 54,900 | 43 | 549 |
| 2012-02-24 | 53,000 | 53,000 | 52,500 | 52,500 | 2 | 525 |
| 2012-02-23 | 51,900 | 53,100 | 51,900 | 53,100 | 10 | 531 |
| 2012-02-22 | 52,700 | 53,100 | 51,800 | 53,100 | 21 | 531 |
| 2012-02-21 | 52,300 | 52,500 | 52,200 | 52,500 | 13 | 525 |
| 2012-02-20 | 51,500 | 52,200 | 51,500 | 52,200 | 10 | 522 |
| 2012-02-17 | 52,200 | 52,200 | 51,500 | 51,500 | 14 | 515 |
| 2012-02-16 | 50,600 | 52,200 | 50,500 | 51,600 | 6 | 516 |
| 2012-02-15 | 49,850 | 52,200 | 49,850 | 51,000 | 30 | 510 |
| 2012-02-14 | 50,900 | 50,900 | 49,900 | 50,900 | 15 | 509 |
| 2012-02-13 | 50,100 | 50,100 | 49,800 | 49,800 | 10 | 498 |
| 2012-02-10 | 49,900 | 50,000 | 49,900 | 50,000 | 9 | 500 |
| 2012-02-09 | 48,950 | 49,500 | 48,950 | 49,500 | 15 | 495 |
| 2012-02-08 | 48,200 | 48,950 | 48,000 | 48,950 | 11 | 489.50 |
| 2012-02-07 | 48,900 | 48,900 | 48,000 | 48,200 | 12 | 482 |
| 2012-02-06 | 48,800 | 49,000 | 48,500 | 48,500 | 12 | 485 |
| 2012-02-03 | 48,700 | 48,750 | 48,500 | 48,500 | 5 | 485 |
| 2012-02-02 | 48,500 | 48,800 | 48,000 | 48,000 | 18 | 480 |
| 2012-02-01 | 48,500 | 48,700 | 48,450 | 48,500 | 18 | 485 |
| 2012-01-31 | 47,050 | 47,800 | 47,050 | 47,800 | 7 | 478 |
| 2012-01-30 | 47,650 | 49,000 | 46,900 | 46,900 | 37 | 469 |
| 2012-01-27 | 47,650 | 47,850 | 46,800 | 46,800 | 13 | 468 |
| 2012-01-26 | 46,800 | 46,800 | 46,700 | 46,800 | 11 | 468 |
| 2012-01-25 | 46,100 | 46,600 | 46,100 | 46,500 | 4 | 465 |
| 2012-01-23 | 46,600 | 46,600 | 45,050 | 46,000 | 15 | 460 |
| 2012-01-20 | 46,300 | 46,650 | 46,300 | 46,600 | 21 | 466 |
| 2012-01-19 | 46,700 | 47,000 | 46,700 | 47,000 | 6 | 470 |
| 2012-01-18 | 47,000 | 47,000 | 46,000 | 46,500 | 11 | 465 |
| 2012-01-17 | 49,200 | 49,200 | 46,600 | 46,600 | 37 | 466 |
| 2012-01-16 | 48,400 | 48,400 | 48,300 | 48,350 | 16 | 483.50 |
| 2012-01-13 | 46,700 | 47,000 | 46,700 | 47,000 | 6 | 470 |
| 2012-01-12 | 46,500 | 46,800 | 46,500 | 46,800 | 2 | 468 |
| 2012-01-11 | 46,300 | 46,300 | 46,200 | 46,300 | 3 | 463 |
| 2012-01-10 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 462 |
| 2012-01-06 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2012-01-05 | 46,200 | 46,450 | 46,000 | 46,000 | 14 | 460 |
| 2012-01-04 | 46,000 | 46,250 | 45,550 | 45,800 | 8 | 458 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
