3607 (株)クラウディアホールディングス 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 | 1,066 | 1,066 | 1,051 | 1,052 | 2,700 | 526 |
| 2012-12-27 | 1,050 | 1,065 | 1,050 | 1,062 | 2,600 | 531 |
| 2012-12-26 | 1,062 | 1,062 | 1,048 | 1,048 | 400 | 524 |
| 2012-12-25 | 1,050 | 1,065 | 1,033 | 1,065 | 9,000 | 532.50 |
| 2012-12-21 | 1,065 | 1,065 | 1,052 | 1,052 | 1,200 | 526 |
| 2012-12-20 | 1,051 | 1,060 | 1,051 | 1,056 | 3,500 | 528 |
| 2012-12-19 | 1,050 | 1,059 | 1,045 | 1,059 | 5,100 | 529.50 |
| 2012-12-18 | 1,038 | 1,050 | 1,038 | 1,042 | 1,500 | 521 |
| 2012-12-17 | 1,045 | 1,059 | 1,039 | 1,041 | 1,500 | 520.50 |
| 2012-12-14 | 1,028 | 1,039 | 1,028 | 1,039 | 3,500 | 519.50 |
| 2012-12-13 | 1,041 | 1,042 | 1,036 | 1,042 | 1,200 | 521 |
| 2012-12-12 | 1,041 | 1,042 | 1,041 | 1,041 | 1,600 | 520.50 |
| 2012-12-11 | 1,064 | 1,065 | 1,041 | 1,041 | 2,000 | 520.50 |
| 2012-12-10 | 1,069 | 1,069 | 1,060 | 1,064 | 9,900 | 532 |
| 2012-12-07 | 1,049 | 1,059 | 1,047 | 1,058 | 1,700 | 529 |
| 2012-12-06 | 1,045 | 1,047 | 1,044 | 1,046 | 1,500 | 523 |
| 2012-12-05 | 1,044 | 1,044 | 1,042 | 1,044 | 1,500 | 522 |
| 2012-12-04 | 1,027 | 1,038 | 1,027 | 1,035 | 900 | 517.50 |
| 2012-12-03 | 1,022 | 1,029 | 1,022 | 1,026 | 700 | 513 |
| 2012-11-30 | 1,014 | 1,021 | 1,012 | 1,017 | 2,600 | 508.50 |
| 2012-11-29 | 1,014 | 1,025 | 1,013 | 1,021 | 2,600 | 510.50 |
| 2012-11-28 | 1,007 | 1,011 | 1,007 | 1,011 | 1,900 | 505.50 |
| 2012-11-27 | 1,003 | 1,016 | 1,003 | 1,010 | 2,000 | 505 |
| 2012-11-26 | 1,005 | 1,005 | 1,002 | 1,003 | 2,300 | 501.50 |
| 2012-11-22 | 1,005 | 1,013 | 1,004 | 1,009 | 1,200 | 504.50 |
| 2012-11-21 | 1,003 | 1,015 | 1,000 | 1,005 | 3,600 | 502.50 |
| 2012-11-20 | 1,016 | 1,016 | 999 | 999 | 2,600 | 499.50 |
| 2012-11-19 | 1,010 | 1,011 | 1,002 | 1,008 | 2,000 | 504 |
| 2012-11-16 | 1,000 | 1,000 | 999 | 999 | 600 | 499.50 |
| 2012-11-15 | 1,006 | 1,006 | 1,003 | 1,004 | 1,100 | 502 |
| 2012-11-14 | 998 | 998 | 997 | 997 | 300 | 498.50 |
| 2012-11-13 | 1,012 | 1,012 | 996 | 996 | 1,600 | 498 |
| 2012-11-12 | 1,016 | 1,016 | 995 | 1,010 | 1,900 | 505 |
| 2012-11-09 | 1,000 | 1,000 | 998 | 998 | 1,300 | 499 |
| 2012-11-08 | 1,008 | 1,008 | 1,006 | 1,006 | 200 | 503 |
| 2012-11-07 | 1,005 | 1,009 | 995 | 996 | 1,400 | 498 |
| 2012-11-06 | 995 | 1,000 | 993 | 1,000 | 900 | 500 |
| 2012-11-05 | 1,005 | 1,005 | 995 | 996 | 1,900 | 498 |
| 2012-11-02 | 1,008 | 1,009 | 998 | 999 | 1,100 | 499.50 |
| 2012-11-01 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 504 |
| 2012-10-31 | 991 | 999 | 991 | 999 | 2,700 | 499.50 |
| 2012-10-30 | 1,001 | 1,008 | 992 | 997 | 4,000 | 498.50 |
| 2012-10-29 | 998 | 1,001 | 998 | 1,001 | 600 | 500.50 |
| 2012-10-26 | 1,010 | 1,010 | 1,000 | 1,000 | 800 | 500 |
| 2012-10-25 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 502.50 |
| 2012-10-24 | 1,009 | 1,013 | 1,000 | 1,012 | 800 | 506 |
| 2012-10-23 | 1,012 | 1,012 | 1,000 | 1,000 | 700 | 500 |
| 2012-10-22 | 1,007 | 1,007 | 1,006 | 1,007 | 1,900 | 503.50 |
| 2012-10-19 | 995 | 1,007 | 995 | 1,007 | 2,000 | 503.50 |
| 2012-10-18 | 992 | 993 | 992 | 993 | 400 | 496.50 |
| 2012-10-17 | 991 | 991 | 985 | 989 | 1,200 | 494.50 |
| 2012-10-16 | 985 | 985 | 984 | 984 | 600 | 492 |
| 2012-10-15 | 985 | 985 | 985 | 985 | 600 | 492.50 |
| 2012-10-12 | 986 | 986 | 985 | 985 | 400 | 492.50 |
| 2012-10-11 | 984 | 985 | 984 | 985 | 300 | 492.50 |
| 2012-10-10 | 995 | 995 | 983 | 984 | 1,000 | 492 |
| 2012-10-09 | 990 | 990 | 982 | 982 | 600 | 491 |
| 2012-10-05 | 999 | 999 | 986 | 990 | 1,700 | 495 |
| 2012-10-04 | 988 | 989 | 985 | 989 | 400 | 494.50 |
| 2012-10-03 | 991 | 995 | 976 | 980 | 2,800 | 490 |
| 2012-10-02 | 1,013 | 1,013 | 995 | 995 | 2,500 | 497.50 |
| 2012-10-01 | 1,003 | 1,003 | 994 | 998 | 600 | 499 |
| 2012-09-28 | 1,010 | 1,010 | 1,003 | 1,003 | 2,400 | 501.50 |
| 2012-09-27 | 1,003 | 1,010 | 1,003 | 1,010 | 1,600 | 505 |
| 2012-09-26 | 995 | 1,004 | 995 | 1,003 | 2,100 | 501.50 |
| 2012-09-25 | 997 | 997 | 987 | 997 | 900 | 498.50 |
| 2012-09-24 | 991 | 995 | 988 | 988 | 1,400 | 494 |
| 2012-09-21 | 993 | 993 | 993 | 993 | 1,100 | 496.50 |
| 2012-09-20 | 995 | 998 | 991 | 993 | 4,300 | 496.50 |
| 2012-09-19 | 1,004 | 1,004 | 995 | 997 | 3,000 | 498.50 |
| 2012-09-18 | 1,004 | 1,004 | 994 | 1,001 | 2,100 | 500.50 |
| 2012-09-14 | 1,005 | 1,005 | 991 | 995 | 2,400 | 497.50 |
| 2012-09-13 | 985 | 997 | 980 | 996 | 1,200 | 498 |
| 2012-09-12 | 970 | 990 | 970 | 983 | 1,800 | 491.50 |
| 2012-09-11 | 970 | 972 | 968 | 969 | 1,800 | 484.50 |
| 2012-09-10 | 973 | 979 | 973 | 974 | 1,800 | 487 |
| 2012-09-07 | 965 | 972 | 965 | 967 | 2,600 | 483.50 |
| 2012-09-06 | 981 | 981 | 957 | 957 | 4,700 | 478.50 |
| 2012-09-05 | 1,003 | 1,003 | 968 | 981 | 3,800 | 490.50 |
| 2012-09-04 | 1,002 | 1,003 | 991 | 1,003 | 2,300 | 501.50 |
| 2012-09-03 | 1,000 | 1,007 | 996 | 1,002 | 2,300 | 501 |
| 2012-08-31 | 998 | 1,007 | 998 | 998 | 4,100 | 499 |
| 2012-08-30 | 1,004 | 1,015 | 1,000 | 1,010 | 3,500 | 505 |
| 2012-08-29 | 1,000 | 1,007 | 999 | 1,000 | 20,300 | 500 |
| 2012-08-28 | 1,062 | 1,062 | 1,050 | 1,053 | 12,500 | 526.50 |
| 2012-08-27 | 1,068 | 1,068 | 1,060 | 1,068 | 2,700 | 534 |
| 2012-08-24 | 1,064 | 1,064 | 1,055 | 1,059 | 4,100 | 529.50 |
| 2012-08-23 | 1,070 | 1,070 | 1,062 | 1,065 | 2,100 | 532.50 |
| 2012-08-22 | 1,070 | 1,071 | 1,061 | 1,065 | 3,900 | 532.50 |
| 2012-08-21 | 1,070 | 1,072 | 1,066 | 1,070 | 3,600 | 535 |
| 2012-08-20 | 1,069 | 1,069 | 1,061 | 1,066 | 20,300 | 533 |
| 2012-08-17 | 1,060 | 1,070 | 1,057 | 1,070 | 9,400 | 535 |
| 2012-08-16 | 1,046 | 1,062 | 1,046 | 1,059 | 16,100 | 529.50 |
| 2012-08-15 | 1,045 | 1,060 | 1,045 | 1,052 | 7,300 | 526 |
| 2012-08-14 | 1,050 | 1,052 | 1,042 | 1,045 | 2,300 | 522.50 |
| 2012-08-13 | 1,021 | 1,052 | 1,021 | 1,035 | 2,500 | 517.50 |
| 2012-08-10 | 1,030 | 1,033 | 1,017 | 1,017 | 2,800 | 508.50 |
| 2012-08-09 | 1,020 | 1,032 | 1,020 | 1,030 | 2,900 | 515 |
| 2012-08-08 | 1,060 | 1,060 | 1,029 | 1,032 | 4,900 | 516 |
| 2012-08-07 | 1,065 | 1,065 | 1,046 | 1,046 | 500 | 523 |
| 2012-08-06 | 1,069 | 1,075 | 1,049 | 1,049 | 3,100 | 524.50 |
| 2012-08-03 | 1,044 | 1,060 | 1,040 | 1,040 | 1,900 | 520 |
| 2012-08-02 | 1,046 | 1,046 | 1,044 | 1,044 | 600 | 522 |
| 2012-08-01 | 1,061 | 1,061 | 1,040 | 1,046 | 2,000 | 523 |
| 2012-07-31 | 1,063 | 1,065 | 1,060 | 1,061 | 1,700 | 530.50 |
| 2012-07-30 | 1,065 | 1,065 | 1,053 | 1,063 | 1,400 | 531.50 |
| 2012-07-27 | 1,020 | 1,066 | 1,020 | 1,040 | 1,700 | 520 |
| 2012-07-26 | 1,023 | 1,023 | 999 | 1,012 | 2,600 | 506 |
| 2012-07-25 | 1,012 | 1,016 | 1,005 | 1,005 | 2,400 | 502.50 |
| 2012-07-24 | 1,040 | 1,040 | 1,020 | 1,020 | 1,800 | 510 |
| 2012-07-23 | 1,056 | 1,056 | 1,043 | 1,043 | 1,400 | 521.50 |
| 2012-07-20 | 1,075 | 1,075 | 1,057 | 1,058 | 1,900 | 529 |
| 2012-07-19 | 1,077 | 1,077 | 1,056 | 1,072 | 2,800 | 536 |
| 2012-07-18 | 1,070 | 1,071 | 1,070 | 1,071 | 500 | 535.50 |
| 2012-07-17 | 1,070 | 1,075 | 1,070 | 1,075 | 800 | 537.50 |
| 2012-07-13 | 1,076 | 1,081 | 1,060 | 1,060 | 3,100 | 530 |
| 2012-07-12 | 1,090 | 1,090 | 1,075 | 1,076 | 2,600 | 538 |
| 2012-07-11 | 1,090 | 1,090 | 1,071 | 1,075 | 1,900 | 537.50 |
| 2012-07-10 | 1,088 | 1,088 | 1,071 | 1,071 | 1,800 | 535.50 |
| 2012-07-09 | 1,091 | 1,091 | 1,078 | 1,078 | 1,000 | 539 |
| 2012-07-06 | 1,095 | 1,095 | 1,075 | 1,075 | 2,200 | 537.50 |
| 2012-07-05 | 1,097 | 1,097 | 1,070 | 1,075 | 5,500 | 537.50 |
| 2012-07-04 | 1,079 | 1,097 | 1,065 | 1,076 | 3,900 | 538 |
| 2012-07-03 | 1,064 | 1,064 | 1,050 | 1,061 | 3,700 | 530.50 |
| 2012-07-02 | 1,056 | 1,060 | 1,050 | 1,051 | 3,000 | 525.50 |
| 2012-06-29 | 1,050 | 1,050 | 1,039 | 1,050 | 1,900 | 525 |
| 2012-06-28 | 1,032 | 1,050 | 1,030 | 1,050 | 5,300 | 525 |
| 2012-06-27 | 1,028 | 1,030 | 1,021 | 1,024 | 2,800 | 512 |
| 2012-06-26 | 1,006 | 1,021 | 1,006 | 1,020 | 2,100 | 510 |
| 2012-06-25 | 1,004 | 1,020 | 1,004 | 1,005 | 1,500 | 502.50 |
| 2012-06-22 | 1,008 | 1,010 | 1,000 | 1,001 | 1,500 | 500.50 |
| 2012-06-21 | 1,005 | 1,013 | 1,005 | 1,013 | 400 | 506.50 |
| 2012-06-20 | 1,003 | 1,010 | 1,003 | 1,003 | 2,800 | 501.50 |
| 2012-06-19 | 1,000 | 1,014 | 998 | 1,014 | 2,200 | 507 |
| 2012-06-18 | 1,000 | 1,020 | 995 | 1,000 | 2,900 | 500 |
| 2012-06-15 | 999 | 999 | 990 | 998 | 1,200 | 499 |
| 2012-06-14 | 990 | 999 | 985 | 999 | 800 | 499.50 |
| 2012-06-13 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2012-06-12 | 973 | 990 | 967 | 989 | 1,100 | 494.50 |
| 2012-06-11 | 988 | 988 | 988 | 988 | 500 | 494 |
| 2012-06-08 | 996 | 998 | 972 | 972 | 2,600 | 486 |
| 2012-06-07 | 987 | 995 | 987 | 991 | 2,200 | 495.50 |
| 2012-06-06 | 975 | 975 | 957 | 960 | 800 | 480 |
| 2012-06-05 | 1,000 | 1,000 | 990 | 990 | 1,100 | 495 |
| 2012-06-04 | 973 | 974 | 973 | 974 | 600 | 487 |
| 2012-06-01 | 1,018 | 1,018 | 981 | 981 | 900 | 490.50 |
| 2012-05-31 | 1,015 | 1,015 | 989 | 990 | 5,300 | 495 |
| 2012-05-30 | 999 | 999 | 992 | 998 | 2,000 | 499 |
| 2012-05-29 | 980 | 990 | 965 | 990 | 1,900 | 495 |
| 2012-05-28 | 979 | 980 | 979 | 980 | 300 | 490 |
| 2012-05-25 | 956 | 973 | 956 | 973 | 600 | 486.50 |
| 2012-05-24 | 957 | 957 | 956 | 956 | 400 | 478 |
| 2012-05-23 | 973 | 975 | 956 | 956 | 2,000 | 478 |
| 2012-05-22 | 978 | 983 | 964 | 972 | 1,600 | 486 |
| 2012-05-21 | 985 | 985 | 980 | 980 | 4,800 | 490 |
| 2012-05-18 | 928 | 939 | 920 | 939 | 6,100 | 469.50 |
| 2012-05-17 | 920 | 950 | 920 | 940 | 3,400 | 470 |
| 2012-05-16 | 945 | 945 | 920 | 933 | 4,100 | 466.50 |
| 2012-05-15 | 940 | 960 | 921 | 945 | 5,300 | 472.50 |
| 2012-05-14 | 961 | 969 | 945 | 945 | 6,900 | 472.50 |
| 2012-05-11 | 987 | 992 | 955 | 955 | 12,300 | 477.50 |
| 2012-05-10 | 985 | 990 | 984 | 987 | 5,400 | 493.50 |
| 2012-05-09 | 999 | 999 | 981 | 982 | 10,500 | 491 |
| 2012-05-08 | 1,000 | 1,004 | 999 | 999 | 2,500 | 499.50 |
| 2012-05-07 | 1,006 | 1,007 | 996 | 996 | 4,300 | 498 |
| 2012-05-02 | 1,014 | 1,019 | 1,006 | 1,012 | 4,000 | 506 |
| 2012-05-01 | 1,013 | 1,013 | 1,006 | 1,006 | 2,600 | 503 |
| 2012-04-27 | 1,033 | 1,037 | 1,006 | 1,006 | 10,400 | 503 |
| 2012-04-26 | 1,034 | 1,034 | 1,022 | 1,027 | 11,000 | 513.50 |
| 2012-04-25 | 1,029 | 1,035 | 1,029 | 1,033 | 3,600 | 516.50 |
| 2012-04-24 | 1,050 | 1,051 | 1,020 | 1,035 | 9,000 | 517.50 |
| 2012-04-23 | 1,042 | 1,069 | 1,040 | 1,047 | 5,000 | 523.50 |
| 2012-04-20 | 1,060 | 1,060 | 1,043 | 1,047 | 7,300 | 523.50 |
| 2012-04-19 | 1,076 | 1,076 | 1,060 | 1,075 | 3,600 | 537.50 |
| 2012-04-18 | 1,071 | 1,080 | 1,064 | 1,076 | 3,400 | 538 |
| 2012-04-17 | 1,077 | 1,088 | 1,060 | 1,075 | 4,200 | 537.50 |
| 2012-04-16 | 1,085 | 1,089 | 1,077 | 1,077 | 1,900 | 538.50 |
| 2012-04-13 | 1,093 | 1,093 | 1,081 | 1,083 | 1,300 | 541.50 |
| 2012-04-12 | 1,067 | 1,092 | 1,066 | 1,092 | 9,200 | 546 |
| 2012-04-11 | 1,102 | 1,115 | 1,090 | 1,097 | 7,000 | 548.50 |
| 2012-04-10 | 1,105 | 1,110 | 1,101 | 1,102 | 5,400 | 551 |
| 2012-04-09 | 1,118 | 1,118 | 1,104 | 1,105 | 3,900 | 552.50 |
| 2012-04-06 | 1,117 | 1,117 | 1,100 | 1,117 | 4,100 | 558.50 |
| 2012-04-05 | 1,109 | 1,118 | 1,101 | 1,117 | 4,300 | 558.50 |
| 2012-04-04 | 1,149 | 1,149 | 1,117 | 1,118 | 6,100 | 559 |
| 2012-04-03 | 1,156 | 1,160 | 1,140 | 1,149 | 9,900 | 574.50 |
| 2012-04-02 | 1,139 | 1,177 | 1,135 | 1,177 | 4,800 | 588.50 |
| 2012-03-30 | 1,139 | 1,139 | 1,121 | 1,121 | 5,600 | 560.50 |
| 2012-03-29 | 1,129 | 1,135 | 1,126 | 1,133 | 4,100 | 566.50 |
| 2012-03-28 | 1,101 | 1,125 | 1,101 | 1,125 | 3,500 | 562.50 |
| 2012-03-27 | 1,111 | 1,118 | 1,110 | 1,118 | 4,700 | 559 |
| 2012-03-26 | 1,116 | 1,116 | 1,111 | 1,111 | 4,200 | 555.50 |
| 2012-03-23 | 1,144 | 1,144 | 1,116 | 1,116 | 1,900 | 558 |
| 2012-03-22 | 1,106 | 1,145 | 1,106 | 1,145 | 2,500 | 572.50 |
| 2012-03-21 | 1,118 | 1,130 | 1,102 | 1,102 | 4,100 | 551 |
| 2012-03-19 | 1,107 | 1,111 | 1,105 | 1,110 | 2,600 | 555 |
| 2012-03-16 | 1,100 | 1,115 | 1,099 | 1,115 | 1,500 | 557.50 |
| 2012-03-15 | 1,098 | 1,100 | 1,091 | 1,091 | 2,700 | 545.50 |
| 2012-03-14 | 1,094 | 1,115 | 1,087 | 1,097 | 5,000 | 548.50 |
| 2012-03-13 | 1,087 | 1,120 | 1,087 | 1,120 | 3,100 | 560 |
| 2012-03-12 | 1,100 | 1,100 | 1,089 | 1,089 | 2,700 | 544.50 |
| 2012-03-09 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 550 |
| 2012-03-08 | 1,089 | 1,099 | 1,086 | 1,092 | 3,100 | 546 |
| 2012-03-07 | 1,091 | 1,091 | 1,061 | 1,089 | 2,000 | 544.50 |
| 2012-03-06 | 1,119 | 1,119 | 1,097 | 1,097 | 1,300 | 548.50 |
| 2012-03-05 | 1,121 | 1,121 | 1,103 | 1,103 | 1,500 | 551.50 |
| 2012-03-02 | 1,119 | 1,119 | 1,107 | 1,119 | 1,300 | 559.50 |
| 2012-03-01 | 1,120 | 1,120 | 1,102 | 1,120 | 700 | 560 |
| 2012-02-29 | 1,109 | 1,124 | 1,097 | 1,123 | 2,200 | 561.50 |
| 2012-02-28 | 1,099 | 1,109 | 1,092 | 1,109 | 2,400 | 554.50 |
| 2012-02-27 | 1,101 | 1,101 | 1,080 | 1,097 | 4,000 | 548.50 |
| 2012-02-24 | 1,105 | 1,118 | 1,105 | 1,111 | 2,100 | 555.50 |
| 2012-02-23 | 1,110 | 1,115 | 1,094 | 1,103 | 2,700 | 551.50 |
| 2012-02-22 | 1,090 | 1,127 | 1,090 | 1,110 | 1,800 | 555 |
| 2012-02-21 | 1,084 | 1,090 | 1,071 | 1,090 | 5,600 | 545 |
| 2012-02-20 | 1,070 | 1,079 | 1,070 | 1,072 | 4,600 | 536 |
| 2012-02-17 | 1,079 | 1,085 | 1,075 | 1,085 | 2,400 | 542.50 |
| 2012-02-16 | 1,076 | 1,079 | 1,071 | 1,079 | 1,400 | 539.50 |
| 2012-02-15 | 1,068 | 1,075 | 1,068 | 1,075 | 2,400 | 537.50 |
| 2012-02-14 | 1,066 | 1,075 | 1,066 | 1,075 | 200 | 537.50 |
| 2012-02-13 | 1,068 | 1,071 | 1,066 | 1,069 | 3,100 | 534.50 |
| 2012-02-10 | 1,068 | 1,068 | 1,066 | 1,066 | 700 | 533 |
| 2012-02-09 | 1,075 | 1,075 | 1,067 | 1,068 | 1,300 | 534 |
| 2012-02-08 | 1,069 | 1,075 | 1,069 | 1,075 | 500 | 537.50 |
| 2012-02-07 | 1,083 | 1,083 | 1,058 | 1,065 | 1,000 | 532.50 |
| 2012-02-06 | 1,085 | 1,085 | 1,065 | 1,066 | 3,300 | 533 |
| 2012-02-03 | 1,078 | 1,078 | 1,069 | 1,069 | 800 | 534.50 |
| 2012-02-02 | 1,078 | 1,082 | 1,068 | 1,078 | 1,400 | 539 |
| 2012-02-01 | 1,084 | 1,084 | 1,063 | 1,063 | 800 | 531.50 |
| 2012-01-31 | 1,100 | 1,100 | 1,063 | 1,084 | 1,500 | 542 |
| 2012-01-30 | 1,078 | 1,088 | 1,076 | 1,083 | 1,300 | 541.50 |
| 2012-01-27 | 1,064 | 1,077 | 1,064 | 1,077 | 300 | 538.50 |
| 2012-01-26 | 1,061 | 1,087 | 1,048 | 1,062 | 1,800 | 531 |
| 2012-01-25 | 1,054 | 1,079 | 1,049 | 1,061 | 2,300 | 530.50 |
| 2012-01-24 | 1,022 | 1,159 | 1,022 | 1,058 | 7,000 | 529 |
| 2012-01-23 | 1,017 | 1,022 | 1,017 | 1,022 | 1,100 | 511 |
| 2012-01-20 | 1,010 | 1,019 | 1,010 | 1,015 | 3,000 | 507.50 |
| 2012-01-19 | 1,022 | 1,022 | 1,011 | 1,022 | 2,600 | 511 |
| 2012-01-18 | 1,015 | 1,027 | 1,015 | 1,015 | 900 | 507.50 |
| 2012-01-17 | 1,028 | 1,028 | 1,021 | 1,021 | 200 | 510.50 |
| 2012-01-16 | 1,020 | 1,020 | 1,015 | 1,020 | 700 | 510 |
| 2012-01-13 | 1,029 | 1,030 | 1,019 | 1,021 | 800 | 510.50 |
| 2012-01-12 | 1,021 | 1,021 | 1,015 | 1,015 | 200 | 507.50 |
| 2012-01-11 | 1,035 | 1,035 | 1,020 | 1,020 | 400 | 510 |
| 2012-01-10 | 1,043 | 1,043 | 1,003 | 1,013 | 1,300 | 506.50 |
| 2012-01-06 | 1,013 | 1,045 | 1,013 | 1,043 | 1,100 | 521.50 |
| 2012-01-05 | 1,068 | 1,068 | 1,008 | 1,008 | 2,200 | 504 |
| 2012-01-04 | 1,050 | 1,060 | 1,050 | 1,060 | 2,600 | 530 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
