4240 クラスターテクノロジー(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 | 29,490 | 30,000 | 29,020 | 30,000 | 79 | 300 |
| 2012-12-27 | 29,950 | 29,950 | 29,450 | 29,790 | 61 | 297.90 |
| 2012-12-26 | 28,500 | 30,900 | 28,500 | 29,500 | 252 | 295 |
| 2012-12-25 | 28,940 | 29,100 | 28,700 | 28,990 | 144 | 289.90 |
| 2012-12-21 | 28,810 | 29,300 | 28,700 | 29,000 | 76 | 290 |
| 2012-12-20 | 28,950 | 29,380 | 28,670 | 28,800 | 150 | 288 |
| 2012-12-19 | 29,250 | 29,490 | 28,930 | 29,000 | 206 | 290 |
| 2012-12-18 | 29,500 | 29,600 | 29,000 | 29,100 | 158 | 291 |
| 2012-12-17 | 29,500 | 29,690 | 29,030 | 29,390 | 91 | 293.90 |
| 2012-12-14 | 29,500 | 29,800 | 29,210 | 29,550 | 54 | 295.50 |
| 2012-12-13 | 29,100 | 29,390 | 29,000 | 29,250 | 81 | 292.50 |
| 2012-12-12 | 29,580 | 29,990 | 29,300 | 29,800 | 83 | 298 |
| 2012-12-11 | 29,900 | 29,900 | 29,090 | 29,490 | 149 | 294.90 |
| 2012-12-10 | 30,200 | 30,400 | 29,160 | 29,690 | 141 | 296.90 |
| 2012-12-07 | 30,150 | 30,150 | 29,700 | 30,100 | 96 | 301 |
| 2012-12-06 | 28,880 | 30,450 | 28,870 | 29,950 | 224 | 299.50 |
| 2012-12-05 | 29,460 | 29,540 | 28,800 | 29,180 | 224 | 291.80 |
| 2012-12-04 | 30,000 | 30,000 | 29,450 | 29,550 | 20 | 295.50 |
| 2012-12-03 | 29,460 | 30,000 | 29,400 | 29,980 | 64 | 299.80 |
| 2012-11-30 | 30,700 | 30,750 | 29,500 | 29,600 | 267 | 296 |
| 2012-11-29 | 30,250 | 30,750 | 30,000 | 30,750 | 47 | 307.50 |
| 2012-11-28 | 29,730 | 30,700 | 29,700 | 30,450 | 67 | 304.50 |
| 2012-11-27 | 30,200 | 30,400 | 29,620 | 30,200 | 130 | 302 |
| 2012-11-26 | 29,500 | 32,000 | 29,300 | 30,200 | 234 | 302 |
| 2012-11-22 | 30,000 | 31,300 | 29,900 | 29,900 | 305 | 299 |
| 2012-11-21 | 30,100 | 30,500 | 29,730 | 29,760 | 127 | 297.60 |
| 2012-11-20 | 31,000 | 31,500 | 29,800 | 30,000 | 220 | 300 |
| 2012-11-19 | 31,550 | 32,350 | 31,000 | 31,050 | 127 | 310.50 |
| 2012-11-16 | 32,650 | 33,750 | 31,050 | 32,450 | 435 | 324.50 |
| 2012-11-15 | 33,050 | 33,150 | 32,000 | 33,000 | 200 | 330 |
| 2012-11-14 | 33,000 | 34,450 | 32,000 | 34,450 | 351 | 344.50 |
| 2012-11-13 | 34,300 | 34,900 | 33,600 | 34,900 | 115 | 349 |
| 2012-11-12 | 33,950 | 34,400 | 33,300 | 34,400 | 94 | 344 |
| 2012-11-09 | 33,000 | 34,450 | 33,000 | 34,450 | 173 | 344.50 |
| 2012-11-08 | 34,650 | 34,700 | 33,600 | 34,000 | 181 | 340 |
| 2012-11-07 | 35,000 | 35,700 | 34,650 | 35,000 | 196 | 350 |
| 2012-11-06 | 34,500 | 35,100 | 34,500 | 35,000 | 135 | 350 |
| 2012-11-05 | 34,600 | 35,500 | 34,500 | 35,100 | 128 | 351 |
| 2012-11-02 | 34,500 | 35,150 | 34,500 | 34,900 | 95 | 349 |
| 2012-11-01 | 34,600 | 35,100 | 34,500 | 35,100 | 40 | 351 |
| 2012-10-31 | 34,700 | 35,500 | 34,600 | 34,850 | 44 | 348.50 |
| 2012-10-30 | 34,900 | 35,500 | 34,550 | 34,800 | 71 | 348 |
| 2012-10-29 | 35,050 | 35,200 | 34,400 | 35,150 | 185 | 351.50 |
| 2012-10-26 | 35,250 | 35,250 | 34,600 | 35,000 | 49 | 350 |
| 2012-10-25 | 34,700 | 35,100 | 34,650 | 34,750 | 20 | 347.50 |
| 2012-10-24 | 34,900 | 35,200 | 34,500 | 35,150 | 101 | 351.50 |
| 2012-10-23 | 34,650 | 35,300 | 34,450 | 35,300 | 102 | 353 |
| 2012-10-22 | 35,500 | 35,800 | 34,650 | 35,000 | 77 | 350 |
| 2012-10-19 | 35,050 | 35,400 | 34,950 | 34,950 | 91 | 349.50 |
| 2012-10-18 | 36,150 | 36,150 | 35,150 | 35,950 | 66 | 359.50 |
| 2012-10-17 | 36,100 | 36,150 | 35,150 | 36,150 | 25 | 361.50 |
| 2012-10-16 | 35,000 | 36,250 | 34,950 | 36,100 | 165 | 361 |
| 2012-10-15 | 35,000 | 35,150 | 34,700 | 34,700 | 34 | 347 |
| 2012-10-12 | 35,200 | 35,500 | 34,500 | 35,500 | 108 | 355 |
| 2012-10-11 | 36,000 | 36,000 | 35,050 | 35,750 | 41 | 357.50 |
| 2012-10-10 | 35,550 | 36,650 | 35,500 | 36,000 | 131 | 360 |
| 2012-10-09 | 36,350 | 36,700 | 35,500 | 35,950 | 142 | 359.50 |
| 2012-10-05 | 35,900 | 36,450 | 35,500 | 36,200 | 116 | 362 |
| 2012-10-04 | 35,850 | 35,900 | 35,500 | 35,800 | 26 | 358 |
| 2012-10-03 | 35,200 | 35,850 | 34,900 | 35,850 | 59 | 358.50 |
| 2012-10-02 | 35,000 | 35,400 | 34,500 | 35,200 | 105 | 352 |
| 2012-10-01 | 34,250 | 35,000 | 34,250 | 35,000 | 81 | 350 |
| 2012-09-28 | 35,200 | 35,400 | 33,900 | 34,950 | 50 | 349.50 |
| 2012-09-27 | 34,550 | 35,100 | 34,350 | 35,100 | 62 | 351 |
| 2012-09-26 | 34,000 | 35,000 | 33,700 | 34,800 | 30 | 348 |
| 2012-09-25 | 34,000 | 34,350 | 33,950 | 34,200 | 36 | 342 |
| 2012-09-24 | 34,350 | 34,400 | 33,950 | 34,350 | 26 | 343.50 |
| 2012-09-21 | 34,700 | 35,000 | 33,950 | 34,400 | 175 | 344 |
| 2012-09-20 | 35,100 | 35,600 | 34,500 | 35,500 | 87 | 355 |
| 2012-09-19 | 36,050 | 36,200 | 34,100 | 35,800 | 127 | 358 |
| 2012-09-18 | 35,600 | 36,350 | 35,000 | 36,050 | 63 | 360.50 |
| 2012-09-14 | 35,100 | 37,250 | 35,100 | 36,450 | 281 | 364.50 |
| 2012-09-13 | 34,300 | 35,500 | 34,300 | 34,950 | 40 | 349.50 |
| 2012-09-12 | 34,200 | 35,600 | 34,200 | 35,550 | 62 | 355.50 |
| 2012-09-11 | 34,500 | 35,800 | 34,000 | 34,150 | 77 | 341.50 |
| 2012-09-10 | 35,200 | 35,800 | 33,850 | 35,800 | 126 | 358 |
| 2012-09-07 | 34,800 | 36,800 | 34,700 | 35,900 | 228 | 359 |
| 2012-09-06 | 33,900 | 34,600 | 32,100 | 34,600 | 328 | 346 |
| 2012-09-05 | 35,100 | 35,150 | 33,900 | 34,550 | 91 | 345.50 |
| 2012-09-04 | 36,000 | 36,000 | 35,200 | 35,200 | 47 | 352 |
| 2012-09-03 | 36,850 | 36,900 | 35,300 | 36,000 | 78 | 360 |
| 2012-08-31 | 35,450 | 36,800 | 35,450 | 36,400 | 149 | 364 |
| 2012-08-30 | 35,100 | 35,450 | 34,200 | 35,250 | 75 | 352.50 |
| 2012-08-29 | 34,800 | 35,400 | 34,500 | 35,300 | 80 | 353 |
| 2012-08-28 | 35,800 | 36,200 | 35,200 | 35,950 | 129 | 359.50 |
| 2012-08-27 | 36,600 | 36,750 | 35,200 | 36,550 | 132 | 365.50 |
| 2012-08-24 | 36,700 | 37,600 | 36,000 | 36,300 | 176 | 363 |
| 2012-08-23 | 36,500 | 38,500 | 36,500 | 36,800 | 274 | 368 |
| 2012-08-22 | 36,400 | 37,000 | 36,100 | 37,000 | 68 | 370 |
| 2012-08-21 | 36,700 | 37,000 | 35,850 | 37,000 | 23 | 370 |
| 2012-08-20 | 36,450 | 36,900 | 35,900 | 36,900 | 28 | 369 |
| 2012-08-17 | 37,100 | 37,400 | 36,700 | 36,800 | 78 | 368 |
| 2012-08-16 | 36,800 | 37,200 | 36,400 | 37,000 | 113 | 370 |
| 2012-08-15 | 37,000 | 37,500 | 36,600 | 36,950 | 102 | 369.50 |
| 2012-08-14 | 37,000 | 37,400 | 36,450 | 37,250 | 80 | 372.50 |
| 2012-08-13 | 37,600 | 38,000 | 36,500 | 36,950 | 120 | 369.50 |
| 2012-08-10 | 37,000 | 37,000 | 35,600 | 37,000 | 96 | 370 |
| 2012-08-09 | 34,650 | 37,000 | 34,650 | 37,000 | 182 | 370 |
| 2012-08-08 | 35,050 | 35,200 | 34,000 | 35,000 | 107 | 350 |
| 2012-08-07 | 34,100 | 35,250 | 34,000 | 35,250 | 57 | 352.50 |
| 2012-08-06 | 34,100 | 34,300 | 33,500 | 34,300 | 68 | 343 |
| 2012-08-03 | 33,400 | 33,650 | 32,800 | 33,500 | 32 | 335 |
| 2012-08-02 | 34,200 | 34,350 | 33,500 | 33,600 | 59 | 336 |
| 2012-08-01 | 33,450 | 34,900 | 33,450 | 34,700 | 18 | 347 |
| 2012-07-31 | 34,000 | 34,100 | 33,400 | 34,050 | 42 | 340.50 |
| 2012-07-30 | 34,500 | 35,500 | 34,100 | 34,100 | 41 | 341 |
| 2012-07-27 | 34,000 | 34,400 | 33,300 | 34,000 | 43 | 340 |
| 2012-07-26 | 32,650 | 34,400 | 32,650 | 34,400 | 26 | 344 |
| 2012-07-25 | 34,000 | 34,500 | 32,150 | 33,350 | 99 | 333.50 |
| 2012-07-24 | 31,900 | 34,500 | 31,900 | 34,400 | 152 | 344 |
| 2012-07-23 | 37,000 | 37,000 | 34,000 | 34,000 | 87 | 340 |
| 2012-07-20 | 37,100 | 37,300 | 35,100 | 36,950 | 78 | 369.50 |
| 2012-07-19 | 36,950 | 37,450 | 36,300 | 36,500 | 53 | 365 |
| 2012-07-18 | 36,950 | 37,000 | 36,250 | 36,950 | 67 | 369.50 |
| 2012-07-17 | 37,200 | 37,300 | 36,100 | 37,300 | 59 | 373 |
| 2012-07-13 | 36,600 | 37,300 | 36,600 | 37,300 | 44 | 373 |
| 2012-07-12 | 38,000 | 38,000 | 36,700 | 37,100 | 107 | 371 |
| 2012-07-11 | 37,850 | 38,000 | 36,500 | 37,800 | 97 | 378 |
| 2012-07-10 | 38,900 | 38,950 | 35,900 | 37,850 | 216 | 378.50 |
| 2012-07-09 | 38,000 | 39,300 | 35,300 | 38,900 | 262 | 389 |
| 2012-07-06 | 38,550 | 38,550 | 37,500 | 38,350 | 96 | 383.50 |
| 2012-07-05 | 37,750 | 38,350 | 37,500 | 38,000 | 91 | 380 |
| 2012-07-04 | 37,550 | 38,850 | 37,550 | 38,450 | 168 | 384.50 |
| 2012-07-03 | 37,600 | 38,750 | 37,050 | 38,200 | 316 | 382 |
| 2012-07-02 | 35,100 | 37,100 | 35,100 | 36,650 | 221 | 366.50 |
| 2012-06-29 | 35,500 | 35,500 | 34,250 | 35,250 | 80 | 352.50 |
| 2012-06-28 | 35,700 | 36,200 | 34,700 | 35,150 | 199 | 351.50 |
| 2012-06-27 | 37,800 | 37,900 | 35,500 | 35,950 | 234 | 359.50 |
| 2012-06-26 | 37,950 | 38,000 | 36,600 | 36,600 | 114 | 366 |
| 2012-06-25 | 38,300 | 39,000 | 36,950 | 37,000 | 279 | 370 |
| 2012-06-22 | 36,000 | 38,200 | 36,000 | 37,250 | 401 | 372.50 |
| 2012-06-21 | 34,050 | 37,500 | 33,600 | 37,350 | 653 | 373.50 |
| 2012-06-20 | 33,500 | 34,250 | 33,250 | 34,250 | 81 | 342.50 |
| 2012-06-19 | 33,150 | 33,150 | 32,350 | 32,800 | 45 | 328 |
| 2012-06-18 | 33,200 | 33,300 | 32,400 | 33,200 | 140 | 332 |
| 2012-06-15 | 32,300 | 34,700 | 32,300 | 33,200 | 383 | 332 |
| 2012-06-14 | 31,600 | 32,700 | 31,600 | 32,300 | 102 | 323 |
| 2012-06-13 | 31,550 | 32,300 | 31,550 | 32,300 | 40 | 323 |
| 2012-06-12 | 31,500 | 32,400 | 31,500 | 31,700 | 18 | 317 |
| 2012-06-11 | 31,350 | 32,250 | 31,350 | 32,200 | 48 | 322 |
| 2012-06-08 | 31,600 | 32,900 | 31,350 | 31,800 | 84 | 318 |
| 2012-06-07 | 33,050 | 33,050 | 31,500 | 32,200 | 138 | 322 |
| 2012-06-06 | 30,500 | 32,500 | 30,500 | 32,400 | 182 | 324 |
| 2012-06-05 | 28,600 | 29,990 | 28,600 | 29,990 | 117 | 299.90 |
| 2012-06-04 | 29,800 | 30,000 | 29,010 | 29,100 | 148 | 291 |
| 2012-06-01 | 31,400 | 31,800 | 30,850 | 30,850 | 85 | 308.50 |
| 2012-05-31 | 31,150 | 31,900 | 31,150 | 31,750 | 61 | 317.50 |
| 2012-05-30 | 31,700 | 32,600 | 31,400 | 32,600 | 86 | 326 |
| 2012-05-29 | 31,400 | 31,650 | 30,800 | 31,400 | 56 | 314 |
| 2012-05-28 | 32,550 | 32,550 | 31,300 | 31,400 | 64 | 314 |
| 2012-05-25 | 30,200 | 32,950 | 30,200 | 32,000 | 150 | 320 |
| 2012-05-24 | 31,150 | 31,450 | 30,100 | 30,700 | 208 | 307 |
| 2012-05-23 | 33,100 | 33,100 | 30,350 | 31,550 | 172 | 315.50 |
| 2012-05-22 | 32,000 | 34,800 | 31,550 | 32,250 | 261 | 322.50 |
| 2012-05-21 | 30,450 | 32,400 | 30,450 | 32,400 | 129 | 324 |
| 2012-05-18 | 31,000 | 32,000 | 30,050 | 30,400 | 315 | 304 |
| 2012-05-17 | 33,000 | 33,000 | 31,100 | 32,200 | 377 | 322 |
| 2012-05-16 | 33,300 | 34,650 | 30,100 | 30,300 | 433 | 303 |
| 2012-05-15 | 29,690 | 37,000 | 29,650 | 35,400 | 1,394 | 354 |
| 2012-05-14 | 40,000 | 40,000 | 36,300 | 36,650 | 683 | 366.50 |
| 2012-05-11 | 43,400 | 44,200 | 41,250 | 42,350 | 300 | 423.50 |
| 2012-05-10 | 44,000 | 44,900 | 43,000 | 43,400 | 155 | 434 |
| 2012-05-09 | 46,100 | 46,500 | 41,250 | 45,000 | 454 | 450 |
| 2012-05-08 | 47,000 | 47,650 | 45,900 | 47,200 | 226 | 472 |
| 2012-05-07 | 46,100 | 47,300 | 45,750 | 46,400 | 113 | 464 |
| 2012-05-02 | 46,000 | 47,500 | 45,500 | 47,450 | 134 | 474.50 |
| 2012-05-01 | 46,900 | 46,900 | 45,600 | 45,650 | 214 | 456.50 |
| 2012-04-27 | 47,900 | 47,900 | 46,250 | 46,600 | 261 | 466 |
| 2012-04-26 | 48,100 | 48,150 | 46,200 | 48,000 | 401 | 480 |
| 2012-04-25 | 45,000 | 47,050 | 44,600 | 47,000 | 313 | 470 |
| 2012-04-24 | 43,900 | 44,850 | 43,000 | 44,600 | 252 | 446 |
| 2012-04-23 | 46,000 | 46,300 | 43,200 | 44,400 | 483 | 444 |
| 2012-04-20 | 47,400 | 47,800 | 45,900 | 45,900 | 377 | 459 |
| 2012-04-19 | 46,300 | 47,100 | 45,650 | 46,900 | 357 | 469 |
| 2012-04-18 | 43,550 | 46,250 | 43,550 | 46,250 | 434 | 462.50 |
| 2012-04-17 | 44,100 | 44,600 | 42,700 | 44,250 | 523 | 442.50 |
| 2012-04-16 | 46,900 | 49,300 | 43,700 | 45,550 | 1,982 | 455.50 |
| 2012-04-13 | 46,000 | 46,000 | 44,100 | 45,400 | 553 | 454 |
| 2012-04-12 | 47,300 | 48,400 | 45,250 | 46,350 | 1,731 | 463.50 |
| 2012-04-11 | 40,000 | 45,200 | 39,200 | 45,200 | 1,329 | 452 |
| 2012-04-10 | 41,100 | 41,500 | 40,200 | 41,100 | 251 | 411 |
| 2012-04-09 | 42,200 | 42,400 | 40,800 | 41,500 | 535 | 415 |
| 2012-04-06 | 38,500 | 41,800 | 38,500 | 41,000 | 969 | 410 |
| 2012-04-05 | 37,500 | 38,500 | 37,300 | 38,500 | 198 | 385 |
| 2012-04-04 | 39,000 | 39,100 | 37,550 | 38,100 | 225 | 381 |
| 2012-04-03 | 39,000 | 39,500 | 38,800 | 39,000 | 261 | 390 |
| 2012-04-02 | 37,850 | 39,900 | 37,350 | 38,800 | 436 | 388 |
| 2012-03-30 | 36,900 | 37,250 | 36,400 | 37,250 | 113 | 372.50 |
| 2012-03-29 | 36,350 | 36,950 | 36,000 | 36,300 | 151 | 363 |
| 2012-03-28 | 36,950 | 36,950 | 36,250 | 36,300 | 103 | 363 |
| 2012-03-27 | 36,100 | 37,300 | 36,100 | 36,800 | 64 | 368 |
| 2012-03-26 | 37,500 | 37,500 | 36,000 | 36,100 | 221 | 361 |
| 2012-03-23 | 37,750 | 37,750 | 36,200 | 37,050 | 347 | 370.50 |
| 2012-03-22 | 38,100 | 39,300 | 37,700 | 38,050 | 254 | 380.50 |
| 2012-03-21 | 39,200 | 39,350 | 37,150 | 38,900 | 534 | 389 |
| 2012-03-19 | 37,850 | 41,000 | 37,000 | 38,950 | 1,119 | 389.50 |
| 2012-03-16 | 35,350 | 35,900 | 35,300 | 35,750 | 188 | 357.50 |
| 2012-03-15 | 35,750 | 36,100 | 35,050 | 35,800 | 266 | 358 |
| 2012-03-14 | 36,000 | 36,150 | 35,500 | 35,600 | 385 | 356 |
| 2012-03-13 | 36,250 | 36,250 | 35,400 | 36,050 | 190 | 360.50 |
| 2012-03-12 | 36,200 | 36,300 | 35,200 | 35,800 | 171 | 358 |
| 2012-03-09 | 35,300 | 35,750 | 35,100 | 35,600 | 119 | 356 |
| 2012-03-08 | 35,000 | 35,500 | 34,950 | 35,300 | 42 | 353 |
| 2012-03-07 | 34,750 | 35,450 | 34,700 | 34,900 | 110 | 349 |
| 2012-03-06 | 35,950 | 36,000 | 34,950 | 35,900 | 185 | 359 |
| 2012-03-05 | 34,600 | 36,300 | 34,600 | 35,800 | 647 | 358 |
| 2012-03-02 | 35,550 | 35,550 | 33,900 | 35,000 | 193 | 350 |
| 2012-03-01 | 35,350 | 35,800 | 34,400 | 35,100 | 161 | 351 |
| 2012-02-29 | 35,800 | 35,800 | 34,600 | 35,300 | 240 | 353 |
| 2012-02-28 | 34,550 | 35,500 | 33,500 | 35,250 | 565 | 352.50 |
| 2012-02-27 | 34,550 | 35,350 | 34,300 | 34,800 | 271 | 348 |
| 2012-02-24 | 35,500 | 35,600 | 34,400 | 34,550 | 323 | 345.50 |
| 2012-02-23 | 36,550 | 37,350 | 34,850 | 35,550 | 813 | 355.50 |
| 2012-02-22 | 31,700 | 36,900 | 31,700 | 36,500 | 1,563 | 365 |
| 2012-02-21 | 32,550 | 32,900 | 30,700 | 31,450 | 748 | 314.50 |
| 2012-02-20 | 33,500 | 33,950 | 32,500 | 32,900 | 339 | 329 |
| 2012-02-17 | 34,000 | 34,700 | 33,400 | 33,450 | 177 | 334.50 |
| 2012-02-16 | 34,400 | 34,400 | 33,000 | 33,400 | 341 | 334 |
| 2012-02-15 | 34,400 | 35,000 | 33,600 | 34,050 | 314 | 340.50 |
| 2012-02-14 | 35,000 | 35,750 | 34,100 | 34,400 | 602 | 344 |
| 2012-02-13 | 37,650 | 37,700 | 36,500 | 36,950 | 496 | 369.50 |
| 2012-02-10 | 34,250 | 39,450 | 34,250 | 36,250 | 1,585 | 362.50 |
| 2012-02-09 | 34,450 | 35,000 | 33,900 | 34,250 | 471 | 342.50 |
| 2012-02-08 | 35,200 | 36,750 | 34,300 | 35,100 | 944 | 351 |
| 2012-02-07 | 38,200 | 38,450 | 36,050 | 36,600 | 1,069 | 366 |
| 2012-02-06 | 41,500 | 43,950 | 39,000 | 39,000 | 3,443 | 390 |
| 2012-02-03 | 35,000 | 41,150 | 35,000 | 37,300 | 3,116 | 373 |
| 2012-02-02 | 33,000 | 35,000 | 32,400 | 34,500 | 704 | 345 |
| 2012-02-01 | 35,250 | 36,900 | 33,500 | 33,600 | 992 | 336 |
| 2012-01-31 | 31,500 | 37,900 | 29,510 | 36,650 | 2,718 | 366.50 |
| 2012-01-30 | 28,000 | 32,400 | 27,900 | 30,900 | 1,572 | 309 |
| 2012-01-27 | 28,300 | 28,300 | 27,500 | 27,500 | 156 | 275 |
| 2012-01-26 | 28,700 | 28,700 | 27,500 | 28,200 | 180 | 282 |
| 2012-01-25 | 27,500 | 28,980 | 27,220 | 28,100 | 245 | 281 |
| 2012-01-24 | 27,350 | 27,800 | 27,210 | 27,550 | 117 | 275.50 |
| 2012-01-23 | 27,800 | 28,050 | 27,010 | 27,300 | 213 | 273 |
| 2012-01-20 | 27,990 | 27,990 | 26,900 | 27,800 | 643 | 278 |
| 2012-01-19 | 26,500 | 28,000 | 26,150 | 28,000 | 437 | 280 |
| 2012-01-18 | 26,000 | 26,300 | 25,900 | 26,300 | 160 | 263 |
| 2012-01-17 | 25,800 | 26,180 | 25,520 | 26,000 | 49 | 260 |
| 2012-01-16 | 26,380 | 26,380 | 25,050 | 25,800 | 153 | 258 |
| 2012-01-13 | 25,900 | 26,000 | 25,120 | 25,800 | 114 | 258 |
| 2012-01-12 | 26,000 | 26,400 | 25,760 | 25,800 | 119 | 258 |
| 2012-01-11 | 26,150 | 26,500 | 25,600 | 25,600 | 103 | 256 |
| 2012-01-10 | 26,600 | 26,850 | 25,500 | 26,450 | 106 | 264.50 |
| 2012-01-06 | 26,400 | 27,480 | 24,600 | 26,400 | 287 | 264 |
| 2012-01-05 | 25,690 | 26,800 | 25,100 | 26,750 | 261 | 267.50 |
| 2012-01-04 | 25,240 | 25,990 | 24,600 | 25,990 | 209 | 259.90 |
分割・併合履歴 ： [2013-09-26]1株→100株
