4286 (株)CL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 | 510 | 510 | 509 | 509 | 400 | 254.50 |
| 2012-12-27 | 518 | 530 | 509 | 530 | 1,800 | 265 |
| 2012-12-26 | 495 | 513 | 495 | 505 | 2,100 | 252.50 |
| 2012-12-25 | 48,800 | 51,300 | 48,800 | 50,000 | 59 | 250 |
| 2012-12-21 | 50,400 | 51,000 | 49,450 | 49,450 | 42 | 247.25 |
| 2012-12-20 | 49,500 | 50,000 | 49,500 | 50,000 | 20 | 250 |
| 2012-12-19 | 50,700 | 51,000 | 49,800 | 50,000 | 37 | 250 |
| 2012-12-18 | 52,500 | 52,500 | 50,400 | 50,700 | 50 | 253.50 |
| 2012-12-17 | 50,400 | 51,000 | 50,000 | 50,000 | 16 | 250 |
| 2012-12-14 | 50,300 | 50,700 | 49,150 | 50,300 | 30 | 251.50 |
| 2012-12-13 | 50,400 | 50,400 | 49,700 | 49,700 | 17 | 248.50 |
| 2012-12-12 | 51,000 | 51,100 | 49,700 | 49,700 | 57 | 248.50 |
| 2012-12-11 | 49,100 | 51,500 | 49,100 | 51,500 | 55 | 257.50 |
| 2012-12-10 | 49,000 | 49,700 | 48,500 | 48,600 | 33 | 243 |
| 2012-12-07 | 49,200 | 50,000 | 49,000 | 50,000 | 30 | 250 |
| 2012-12-06 | 49,350 | 50,700 | 48,800 | 50,100 | 18 | 250.50 |
| 2012-12-05 | 53,200 | 53,200 | 48,050 | 49,600 | 121 | 248 |
| 2012-12-04 | 52,900 | 54,500 | 52,600 | 53,200 | 72 | 266 |
| 2012-12-03 | 53,400 | 53,600 | 51,200 | 51,800 | 132 | 259 |
| 2012-11-30 | 60,800 | 60,800 | 55,800 | 56,400 | 879 | 282 |
| 2012-11-29 | 50,800 | 50,800 | 50,800 | 50,800 | 20 | 254 |
| 2012-11-28 | 45,000 | 45,000 | 43,500 | 43,800 | 18 | 219 |
| 2012-11-27 | 47,950 | 47,950 | 44,450 | 45,400 | 20 | 227 |
| 2012-11-26 | 51,800 | 52,400 | 44,500 | 48,000 | 338 | 240 |
| 2012-11-22 | 42,750 | 48,700 | 42,750 | 48,700 | 149 | 243.50 |
| 2012-11-21 | 42,000 | 42,100 | 41,550 | 41,700 | 7 | 208.50 |
| 2012-11-20 | 41,300 | 41,350 | 41,300 | 41,350 | 5 | 206.75 |
| 2012-11-19 | 41,950 | 42,000 | 41,800 | 42,000 | 7 | 210 |
| 2012-11-16 | 41,000 | 41,700 | 41,000 | 41,700 | 26 | 208.50 |
| 2012-11-15 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2012-11-14 | 42,000 | 42,000 | 41,700 | 41,700 | 9 | 208.50 |
| 2012-11-13 | 42,450 | 43,000 | 42,000 | 42,000 | 23 | 210 |
| 2012-11-12 | 41,500 | 42,000 | 41,500 | 42,000 | 12 | 210 |
| 2012-11-09 | 40,500 | 41,500 | 40,500 | 41,500 | 12 | 207.50 |
| 2012-11-08 | 40,600 | 40,700 | 40,600 | 40,600 | 14 | 203 |
| 2012-11-07 | 41,650 | 42,000 | 41,000 | 41,000 | 8 | 205 |
| 2012-11-06 | 41,650 | 41,650 | 41,600 | 41,650 | 16 | 208.25 |
| 2012-11-05 | 41,700 | 41,700 | 41,650 | 41,650 | 11 | 208.25 |
| 2012-11-02 | 42,000 | 43,750 | 41,700 | 42,000 | 16 | 210 |
| 2012-11-01 | 42,300 | 42,300 | 42,300 | 42,300 | 6 | 211.50 |
| 2012-10-31 | 42,000 | 45,000 | 42,000 | 44,000 | 57 | 220 |
| 2012-10-30 | 44,000 | 44,000 | 41,650 | 42,200 | 9 | 211 |
| 2012-10-29 | 43,000 | 44,000 | 42,800 | 44,000 | 32 | 220 |
| 2012-10-26 | 42,450 | 43,000 | 42,100 | 43,000 | 16 | 215 |
| 2012-10-25 | 44,900 | 44,900 | 42,650 | 42,650 | 22 | 213.25 |
| 2012-10-24 | 44,950 | 44,950 | 44,000 | 44,200 | 20 | 221 |
| 2012-10-23 | 44,350 | 45,000 | 44,350 | 44,950 | 8 | 224.75 |
| 2012-10-22 | 44,400 | 44,400 | 44,350 | 44,350 | 4 | 221.75 |
| 2012-10-19 | 41,700 | 44,500 | 41,700 | 44,500 | 12 | 222.50 |
| 2012-10-18 | 41,150 | 41,150 | 40,000 | 41,000 | 41 | 205 |
| 2012-10-17 | 40,900 | 41,150 | 39,800 | 41,150 | 5 | 205.75 |
| 2012-10-16 | 40,000 | 40,900 | 40,000 | 40,900 | 3 | 204.50 |
| 2012-10-15 | 39,000 | 40,000 | 39,000 | 40,000 | 5 | 200 |
| 2012-10-12 | 38,850 | 39,050 | 38,850 | 39,000 | 3 | 195 |
| 2012-10-11 | 39,800 | 40,000 | 39,000 | 39,000 | 14 | 195 |
| 2012-10-10 | 39,650 | 40,000 | 39,500 | 40,000 | 7 | 200 |
| 2012-10-09 | 39,800 | 40,000 | 38,000 | 39,950 | 23 | 199.75 |
| 2012-10-05 | 40,000 | 40,500 | 40,000 | 40,500 | 2 | 202.50 |
| 2012-10-04 | 40,000 | 41,200 | 39,300 | 39,300 | 20 | 196.50 |
| 2012-10-03 | 41,500 | 41,500 | 40,000 | 40,000 | 16 | 200 |
| 2012-10-02 | 40,600 | 41,000 | 40,300 | 41,000 | 9 | 205 |
| 2012-10-01 | 41,500 | 41,500 | 40,000 | 41,000 | 24 | 205 |
| 2012-09-28 | 40,700 | 42,200 | 40,700 | 42,200 | 14 | 211 |
| 2012-09-27 | 41,000 | 42,000 | 40,700 | 41,000 | 22 | 205 |
| 2012-09-26 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 207 |
| 2012-09-25 | 44,400 | 44,400 | 43,000 | 43,200 | 18 | 216 |
| 2012-09-24 | 42,500 | 43,950 | 42,500 | 43,200 | 7 | 216 |
| 2012-09-21 | 42,000 | 42,200 | 40,250 | 42,200 | 27 | 211 |
| 2012-09-20 | 42,750 | 42,750 | 42,500 | 42,700 | 6 | 213.50 |
| 2012-09-19 | 42,350 | 43,900 | 42,350 | 43,000 | 22 | 215 |
| 2012-09-18 | 44,000 | 44,000 | 43,000 | 43,750 | 12 | 218.75 |
| 2012-09-14 | 44,200 | 44,900 | 44,200 | 44,500 | 11 | 222.50 |
| 2012-09-13 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2012-09-12 | 47,000 | 47,000 | 46,000 | 46,000 | 3 | 230 |
| 2012-09-11 | 46,500 | 47,000 | 45,100 | 47,000 | 11 | 235 |
| 2012-09-10 | 46,200 | 46,500 | 46,200 | 46,500 | 9 | 232.50 |
| 2012-09-07 | 45,000 | 46,000 | 45,000 | 46,000 | 6 | 230 |
| 2012-09-06 | 45,700 | 45,700 | 45,000 | 45,000 | 13 | 225 |
| 2012-09-05 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2012-09-04 | 46,000 | 46,000 | 45,000 | 45,000 | 8 | 225 |
| 2012-09-03 | 46,500 | 47,500 | 46,500 | 47,500 | 6 | 237.50 |
| 2012-08-31 | 46,600 | 47,800 | 46,000 | 47,800 | 12 | 239 |
| 2012-08-30 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2012-08-29 | 48,000 | 48,500 | 48,000 | 48,000 | 9 | 240 |
| 2012-08-28 | 49,500 | 50,000 | 49,000 | 50,000 | 14 | 250 |
| 2012-08-27 | 48,850 | 49,500 | 47,000 | 49,500 | 37 | 247.50 |
| 2012-08-24 | 46,800 | 48,200 | 46,550 | 47,000 | 6 | 235 |
| 2012-08-23 | 45,000 | 46,300 | 45,000 | 46,300 | 18 | 231.50 |
| 2012-08-22 | 44,500 | 45,850 | 44,400 | 44,500 | 12 | 222.50 |
| 2012-08-21 | 43,000 | 49,000 | 43,000 | 44,400 | 111 | 222 |
| 2012-08-20 | 41,000 | 42,800 | 41,000 | 42,500 | 30 | 212.50 |
| 2012-08-17 | 40,100 | 41,000 | 39,500 | 41,000 | 39 | 205 |
| 2012-08-16 | 40,500 | 40,500 | 39,500 | 40,200 | 16 | 201 |
| 2012-08-15 | 39,800 | 40,200 | 39,700 | 40,200 | 26 | 201 |
| 2012-08-14 | 40,500 | 40,500 | 40,500 | 40,500 | 8 | 202.50 |
| 2012-08-13 | 40,500 | 40,500 | 40,000 | 40,450 | 20 | 202.25 |
| 2012-08-10 | 41,050 | 41,050 | 40,000 | 40,500 | 34 | 202.50 |
| 2012-08-09 | 41,050 | 41,400 | 41,050 | 41,050 | 13 | 205.25 |
| 2012-08-08 | 41,300 | 41,650 | 41,000 | 41,650 | 7 | 208.25 |
| 2012-08-07 | 41,700 | 41,700 | 41,000 | 41,300 | 22 | 206.50 |
| 2012-08-06 | 45,000 | 45,000 | 40,000 | 41,000 | 134 | 205 |
| 2012-08-03 | 45,000 | 46,000 | 45,000 | 45,000 | 16 | 225 |
| 2012-08-02 | 45,000 | 47,000 | 45,000 | 47,000 | 15 | 235 |
| 2012-08-01 | 47,000 | 47,000 | 45,000 | 45,000 | 24 | 225 |
| 2012-07-31 | 46,300 | 47,500 | 46,300 | 47,000 | 22 | 235 |
| 2012-07-30 | 48,900 | 48,950 | 47,700 | 48,950 | 11 | 244.75 |
| 2012-07-27 | 49,500 | 49,500 | 47,600 | 48,200 | 16 | 241 |
| 2012-07-26 | 48,000 | 48,100 | 47,100 | 48,100 | 15 | 240.50 |
| 2012-07-25 | 49,150 | 49,150 | 47,000 | 49,100 | 44 | 245.50 |
| 2012-07-24 | 48,100 | 49,250 | 47,150 | 49,150 | 14 | 245.75 |
| 2012-07-23 | 52,300 | 52,300 | 48,500 | 48,800 | 53 | 244 |
| 2012-07-20 | 49,900 | 53,500 | 49,900 | 52,300 | 35 | 261.50 |
| 2012-07-19 | 51,100 | 51,800 | 49,750 | 49,750 | 27 | 248.75 |
| 2012-07-18 | 53,900 | 53,900 | 51,800 | 51,800 | 22 | 259 |
| 2012-07-17 | 53,200 | 53,900 | 52,300 | 53,900 | 13 | 269.50 |
| 2012-07-13 | 55,400 | 55,400 | 54,200 | 54,900 | 6 | 274.50 |
| 2012-07-12 | 55,300 | 55,300 | 54,200 | 54,200 | 10 | 271 |
| 2012-07-11 | 55,300 | 56,800 | 55,300 | 56,300 | 29 | 281.50 |
| 2012-07-10 | 53,600 | 55,700 | 53,200 | 55,300 | 58 | 276.50 |
| 2012-07-09 | 57,700 | 57,700 | 54,600 | 54,600 | 41 | 273 |
| 2012-07-06 | 58,900 | 59,300 | 56,000 | 57,900 | 59 | 289.50 |
| 2012-07-05 | 56,000 | 60,000 | 53,900 | 59,500 | 87 | 297.50 |
| 2012-07-04 | 56,400 | 58,000 | 54,500 | 55,500 | 86 | 277.50 |
| 2012-07-03 | 59,900 | 59,900 | 55,200 | 57,000 | 54 | 285 |
| 2012-07-02 | 60,000 | 62,000 | 57,900 | 57,900 | 74 | 289.50 |
| 2012-06-29 | 62,200 | 62,700 | 58,500 | 60,000 | 106 | 300 |
| 2012-06-28 | 64,400 | 70,100 | 59,800 | 63,900 | 253 | 319.50 |
| 2012-06-27 | 63,200 | 70,200 | 61,200 | 64,100 | 527 | 320.50 |
| 2012-06-26 | 70,500 | 70,500 | 60,200 | 60,200 | 583 | 301 |
| 2012-06-25 | 72,000 | 72,000 | 72,000 | 72,000 | 534 | 360 |
| 2012-06-22 | 51,300 | 62,000 | 50,300 | 62,000 | 489 | 310 |
| 2012-06-21 | 54,500 | 54,800 | 50,100 | 52,000 | 195 | 260 |
| 2012-06-20 | 46,100 | 53,500 | 46,100 | 53,500 | 405 | 267.50 |
| 2012-06-19 | 46,300 | 47,400 | 45,700 | 45,700 | 8 | 228.50 |
| 2012-06-18 | 48,100 | 48,400 | 46,000 | 48,400 | 23 | 242 |
| 2012-06-15 | 42,500 | 46,000 | 41,400 | 46,000 | 24 | 230 |
| 2012-06-14 | 42,900 | 43,500 | 40,700 | 42,500 | 13 | 212.50 |
| 2012-06-13 | 41,400 | 41,500 | 41,400 | 41,500 | 3 | 207.50 |
| 2012-06-12 | 40,000 | 42,100 | 40,000 | 41,200 | 8 | 206 |
| 2012-06-11 | 40,050 | 40,350 | 40,050 | 40,350 | 6 | 201.75 |
| 2012-06-08 | 43,300 | 43,300 | 42,200 | 42,200 | 2 | 211 |
| 2012-06-07 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2012-06-06 | 40,550 | 43,500 | 40,550 | 41,000 | 20 | 205 |
| 2012-06-05 | 40,000 | 41,950 | 40,000 | 41,950 | 2 | 209.75 |
| 2012-06-04 | 40,100 | 40,100 | 38,900 | 39,550 | 12 | 197.75 |
| 2012-06-01 | 41,000 | 43,800 | 41,000 | 42,000 | 20 | 210 |
| 2012-05-31 | 40,000 | 42,000 | 38,100 | 41,000 | 10 | 205 |
| 2012-05-30 | 40,100 | 40,800 | 40,100 | 40,800 | 4 | 204 |
| 2012-05-29 | 40,100 | 41,000 | 39,800 | 40,000 | 25 | 200 |
| 2012-05-28 | 41,650 | 41,650 | 40,100 | 40,300 | 5 | 201.50 |
| 2012-05-25 | 41,000 | 41,650 | 41,000 | 41,650 | 19 | 208.25 |
| 2012-05-24 | 40,900 | 41,800 | 40,850 | 41,650 | 14 | 208.25 |
| 2012-05-23 | 41,500 | 42,500 | 41,100 | 41,100 | 17 | 205.50 |
| 2012-05-22 | 43,000 | 43,000 | 41,600 | 41,900 | 8 | 209.50 |
| 2012-05-21 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 215 |
| 2012-05-18 | 44,400 | 44,400 | 41,000 | 41,100 | 21 | 205.50 |
| 2012-05-17 | 43,500 | 44,550 | 43,500 | 44,500 | 6 | 222.50 |
| 2012-05-16 | 46,600 | 46,600 | 43,700 | 43,700 | 8 | 218.50 |
| 2012-05-15 | 49,700 | 49,700 | 43,300 | 45,900 | 48 | 229.50 |
| 2012-05-14 | 49,200 | 49,700 | 49,200 | 49,700 | 3 | 248.50 |
| 2012-05-11 | 49,500 | 49,800 | 49,500 | 49,800 | 10 | 249 |
| 2012-05-10 | 49,150 | 49,800 | 48,600 | 49,800 | 22 | 249 |
| 2012-05-09 | 51,600 | 51,900 | 49,300 | 49,800 | 43 | 249 |
| 2012-05-08 | 50,100 | 51,700 | 50,000 | 50,600 | 39 | 253 |
| 2012-05-07 | 52,600 | 53,200 | 50,100 | 50,400 | 57 | 252 |
| 2012-05-02 | 53,000 | 54,200 | 52,900 | 54,000 | 111 | 270 |
| 2012-05-01 | 59,300 | 59,300 | 56,600 | 56,600 | 42 | 283 |
| 2012-04-27 | 62,100 | 62,400 | 59,200 | 59,600 | 143 | 298 |
| 2012-04-26 | 66,000 | 70,500 | 62,200 | 64,400 | 1,062 | 322 |
| 2012-04-25 | 53,800 | 61,200 | 53,800 | 61,200 | 309 | 306 |
| 2012-04-24 | 51,500 | 51,500 | 51,000 | 51,200 | 25 | 256 |
| 2012-04-23 | 52,500 | 52,500 | 51,500 | 51,800 | 34 | 259 |
| 2012-04-20 | 53,400 | 53,400 | 52,200 | 52,200 | 32 | 261 |
| 2012-04-19 | 52,000 | 53,100 | 51,900 | 53,100 | 43 | 265.50 |
| 2012-04-18 | 52,500 | 52,500 | 51,200 | 51,200 | 28 | 256 |
| 2012-04-17 | 52,100 | 52,200 | 51,000 | 51,000 | 52 | 255 |
| 2012-04-16 | 52,300 | 52,700 | 52,000 | 52,100 | 23 | 260.50 |
| 2012-04-13 | 52,500 | 53,500 | 52,500 | 53,500 | 10 | 267.50 |
| 2012-04-12 | 53,000 | 53,000 | 52,900 | 52,900 | 4 | 264.50 |
| 2012-04-11 | 52,200 | 52,400 | 50,800 | 52,000 | 37 | 260 |
| 2012-04-10 | 53,200 | 53,300 | 52,400 | 52,400 | 13 | 262 |
| 2012-04-09 | 53,000 | 53,300 | 52,700 | 53,000 | 11 | 265 |
| 2012-04-06 | 53,300 | 53,300 | 53,000 | 53,000 | 3 | 265 |
| 2012-04-05 | 53,500 | 53,500 | 53,300 | 53,300 | 9 | 266.50 |
| 2012-04-04 | 53,500 | 54,400 | 53,500 | 54,200 | 34 | 271 |
| 2012-04-03 | 52,700 | 53,200 | 52,200 | 53,200 | 23 | 266 |
| 2012-04-02 | 53,500 | 53,800 | 53,000 | 53,200 | 20 | 266 |
| 2012-03-30 | 54,800 | 54,800 | 52,500 | 54,400 | 23 | 272 |
| 2012-03-29 | 53,000 | 54,000 | 51,800 | 53,900 | 33 | 269.50 |
| 2012-03-28 | 53,000 | 53,500 | 52,100 | 53,000 | 30 | 265 |
| 2012-03-27 | 53,800 | 54,000 | 53,000 | 53,000 | 32 | 265 |
| 2012-03-26 | 55,200 | 55,200 | 53,000 | 54,500 | 49 | 272.50 |
| 2012-03-23 | 56,000 | 56,000 | 54,500 | 54,500 | 23 | 272.50 |
| 2012-03-22 | 55,700 | 56,000 | 55,400 | 55,600 | 17 | 278 |
| 2012-03-21 | 56,300 | 56,600 | 56,100 | 56,100 | 18 | 280.50 |
| 2012-03-19 | 56,500 | 57,000 | 56,000 | 56,000 | 39 | 280 |
| 2012-03-16 | 56,700 | 57,400 | 56,400 | 56,400 | 48 | 282 |
| 2012-03-15 | 58,300 | 58,300 | 56,500 | 57,500 | 43 | 287.50 |
| 2012-03-14 | 59,000 | 60,000 | 58,200 | 58,300 | 47 | 291.50 |
| 2012-03-13 | 58,100 | 59,200 | 58,100 | 58,300 | 47 | 291.50 |
| 2012-03-12 | 57,500 | 58,000 | 57,000 | 57,200 | 50 | 286 |
| 2012-03-09 | 57,800 | 58,600 | 56,500 | 56,500 | 70 | 282.50 |
| 2012-03-08 | 58,500 | 58,600 | 57,000 | 57,800 | 27 | 289 |
| 2012-03-07 | 59,000 | 59,500 | 58,500 | 58,600 | 30 | 293 |
| 2012-03-06 | 60,000 | 60,500 | 58,500 | 59,100 | 72 | 295.50 |
| 2012-03-05 | 60,500 | 62,500 | 58,500 | 60,900 | 138 | 304.50 |
| 2012-03-02 | 57,100 | 61,600 | 56,900 | 61,500 | 115 | 307.50 |
| 2012-03-01 | 59,700 | 59,700 | 55,100 | 55,100 | 65 | 275.50 |
| 2012-02-29 | 59,100 | 60,900 | 58,800 | 59,700 | 62 | 298.50 |
| 2012-02-28 | 63,000 | 63,000 | 60,500 | 60,500 | 38 | 302.50 |
| 2012-02-27 | 64,100 | 64,200 | 62,800 | 63,000 | 50 | 315 |
| 2012-02-24 | 63,000 | 64,200 | 62,900 | 63,100 | 78 | 315.50 |
| 2012-02-23 | 63,800 | 65,700 | 63,500 | 64,000 | 40 | 320 |
| 2012-02-22 | 62,900 | 64,600 | 62,900 | 64,000 | 29 | 320 |
| 2012-02-21 | 63,500 | 64,900 | 62,600 | 63,000 | 37 | 315 |
| 2012-02-20 | 66,200 | 66,200 | 61,500 | 62,500 | 96 | 312.50 |
| 2012-02-17 | 67,500 | 67,500 | 64,500 | 66,200 | 91 | 331 |
| 2012-02-16 | 67,400 | 68,900 | 64,400 | 66,500 | 180 | 332.50 |
| 2012-02-15 | 66,500 | 69,600 | 66,500 | 67,400 | 791 | 337 |
| 2012-02-14 | 83,000 | 83,000 | 79,600 | 80,000 | 92 | 400 |
| 2012-02-13 | 78,900 | 82,800 | 78,700 | 81,500 | 75 | 407.50 |
| 2012-02-10 | 77,500 | 80,000 | 75,400 | 78,600 | 40 | 393 |
| 2012-02-09 | 76,000 | 82,000 | 75,000 | 79,000 | 90 | 395 |
| 2012-02-08 | 76,000 | 76,000 | 71,700 | 74,600 | 42 | 373 |
| 2012-02-07 | 73,500 | 76,500 | 73,200 | 74,500 | 61 | 372.50 |
| 2012-02-06 | 77,700 | 77,700 | 70,900 | 73,700 | 163 | 368.50 |
| 2012-02-03 | 80,100 | 87,800 | 77,900 | 78,100 | 713 | 390.50 |
| 2012-02-02 | 77,900 | 77,900 | 76,300 | 77,900 | 115 | 389.50 |
| 2012-02-01 | 67,100 | 68,000 | 67,100 | 67,900 | 7 | 339.50 |
| 2012-01-31 | 66,900 | 71,000 | 66,900 | 68,300 | 45 | 341.50 |
| 2012-01-30 | 69,000 | 69,000 | 66,200 | 66,900 | 17 | 334.50 |
| 2012-01-27 | 66,000 | 68,000 | 66,000 | 68,000 | 8 | 340 |
| 2012-01-26 | 67,200 | 67,200 | 63,600 | 66,700 | 53 | 333.50 |
| 2012-01-25 | 68,900 | 68,900 | 65,800 | 67,200 | 58 | 336 |
| 2012-01-24 | 70,000 | 70,000 | 67,200 | 69,000 | 35 | 345 |
| 2012-01-23 | 71,800 | 71,900 | 67,000 | 70,000 | 67 | 350 |
| 2012-01-20 | 66,600 | 70,000 | 66,600 | 70,000 | 28 | 350 |
| 2012-01-19 | 66,800 | 68,900 | 66,600 | 66,600 | 57 | 333 |
| 2012-01-18 | 65,100 | 70,000 | 65,100 | 66,500 | 82 | 332.50 |
| 2012-01-17 | 62,200 | 65,800 | 60,400 | 64,100 | 105 | 320.50 |
| 2012-01-16 | 67,000 | 67,000 | 61,700 | 62,500 | 90 | 312.50 |
| 2012-01-13 | 67,700 | 69,000 | 67,000 | 67,400 | 84 | 337 |
| 2012-01-12 | 71,800 | 71,800 | 69,800 | 70,200 | 30 | 351 |
| 2012-01-11 | 72,300 | 72,300 | 69,500 | 71,300 | 99 | 356.50 |
| 2012-01-10 | 71,500 | 73,500 | 69,400 | 72,900 | 166 | 364.50 |
| 2012-01-06 | 75,000 | 75,000 | 71,500 | 74,500 | 76 | 372.50 |
| 2012-01-05 | 74,900 | 78,000 | 73,100 | 75,500 | 133 | 377.50 |
| 2012-01-04 | 79,300 | 79,300 | 74,000 | 77,900 | 104 | 389.50 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株
