4287 (株)ジャストプランニング 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 | 57,600 | 58,000 | 56,300 | 57,800 | 25 | 192.67 |
| 2012-12-27 | 58,400 | 58,500 | 57,500 | 58,200 | 24 | 194 |
| 2012-12-26 | 55,800 | 58,300 | 55,800 | 58,000 | 133 | 193.33 |
| 2012-12-25 | 54,000 | 57,000 | 53,200 | 55,800 | 141 | 186 |
| 2012-12-21 | 54,100 | 54,700 | 53,000 | 53,200 | 80 | 177.33 |
| 2012-12-20 | 53,400 | 54,400 | 52,400 | 54,300 | 102 | 181 |
| 2012-12-19 | 52,400 | 54,900 | 52,100 | 53,100 | 48 | 177 |
| 2012-12-18 | 53,000 | 53,600 | 52,200 | 52,200 | 34 | 174 |
| 2012-12-17 | 53,400 | 53,500 | 52,500 | 53,500 | 64 | 178.33 |
| 2012-12-14 | 50,700 | 53,400 | 50,700 | 53,300 | 66 | 177.67 |
| 2012-12-13 | 52,100 | 53,900 | 52,000 | 52,700 | 35 | 175.67 |
| 2012-12-12 | 51,800 | 52,900 | 51,800 | 52,500 | 20 | 175 |
| 2012-12-11 | 53,500 | 53,500 | 51,200 | 51,200 | 21 | 170.67 |
| 2012-12-10 | 52,600 | 54,300 | 51,600 | 54,000 | 68 | 180 |
| 2012-12-07 | 54,000 | 54,500 | 52,600 | 54,200 | 44 | 180.67 |
| 2012-12-06 | 52,100 | 54,000 | 52,000 | 54,000 | 152 | 180 |
| 2012-12-05 | 50,700 | 52,700 | 50,700 | 52,100 | 30 | 173.67 |
| 2012-12-04 | 50,400 | 52,100 | 50,400 | 52,100 | 9 | 173.67 |
| 2012-12-03 | 51,500 | 51,600 | 50,200 | 50,400 | 26 | 168 |
| 2012-11-30 | 54,800 | 54,800 | 50,800 | 51,300 | 11 | 171 |
| 2012-11-29 | 50,000 | 51,000 | 50,000 | 51,000 | 10 | 170 |
| 2012-11-28 | 49,300 | 50,100 | 49,300 | 50,000 | 6 | 166.67 |
| 2012-11-27 | 52,000 | 52,000 | 48,550 | 49,200 | 11 | 164 |
| 2012-11-26 | 51,000 | 53,000 | 51,000 | 52,000 | 26 | 173.33 |
| 2012-11-22 | 49,900 | 50,000 | 48,500 | 50,000 | 19 | 166.67 |
| 2012-11-21 | 49,700 | 49,750 | 49,400 | 49,650 | 12 | 165.50 |
| 2012-11-20 | 48,200 | 49,750 | 48,200 | 49,500 | 34 | 165 |
| 2012-11-19 | 48,100 | 49,500 | 48,100 | 48,200 | 15 | 160.67 |
| 2012-11-16 | 48,150 | 48,500 | 48,100 | 48,500 | 9 | 161.67 |
| 2012-11-14 | 49,500 | 49,500 | 49,500 | 49,500 | 9 | 165 |
| 2012-11-13 | 48,200 | 48,950 | 48,200 | 48,900 | 5 | 163 |
| 2012-11-12 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 161 |
| 2012-11-08 | 50,300 | 52,000 | 50,300 | 51,000 | 4 | 170 |
| 2012-11-07 | 52,000 | 52,000 | 48,950 | 48,950 | 29 | 163.17 |
| 2012-11-06 | 52,000 | 52,000 | 52,000 | 52,000 | 14 | 173.33 |
| 2012-11-05 | 54,900 | 55,000 | 50,000 | 52,000 | 56 | 173.33 |
| 2012-11-02 | 53,600 | 55,000 | 53,500 | 55,000 | 9 | 183.33 |
| 2012-11-01 | 57,000 | 57,000 | 54,300 | 54,300 | 15 | 181 |
| 2012-10-31 | 57,600 | 58,500 | 56,000 | 56,000 | 43 | 186.67 |
| 2012-10-30 | 56,000 | 59,500 | 55,500 | 57,600 | 80 | 192 |
| 2012-10-29 | 53,000 | 55,000 | 53,000 | 55,000 | 35 | 183.33 |
| 2012-10-26 | 53,500 | 53,500 | 51,200 | 52,500 | 41 | 175 |
| 2012-10-25 | 52,500 | 53,500 | 52,500 | 53,500 | 46 | 178.33 |
| 2012-10-24 | 50,000 | 52,400 | 50,000 | 51,000 | 33 | 170 |
| 2012-10-23 | 49,700 | 50,800 | 49,700 | 49,900 | 22 | 166.33 |
| 2012-10-22 | 46,450 | 49,700 | 46,450 | 49,700 | 26 | 165.67 |
| 2012-10-19 | 48,100 | 49,000 | 46,500 | 49,000 | 16 | 163.33 |
| 2012-10-18 | 49,000 | 49,100 | 49,000 | 49,000 | 37 | 163.33 |
| 2012-10-17 | 47,000 | 49,000 | 46,500 | 48,750 | 33 | 162.50 |
| 2012-10-16 | 45,050 | 46,700 | 44,950 | 46,100 | 70 | 153.67 |
| 2012-10-15 | 46,900 | 46,900 | 45,100 | 45,200 | 25 | 150.67 |
| 2012-10-12 | 48,150 | 51,000 | 47,300 | 47,300 | 76 | 157.67 |
| 2012-10-11 | 44,200 | 48,000 | 44,000 | 47,500 | 98 | 158.33 |
| 2012-10-10 | 43,100 | 46,350 | 43,100 | 44,900 | 88 | 149.67 |
| 2012-10-09 | 42,000 | 44,400 | 42,000 | 43,050 | 45 | 143.50 |
| 2012-10-05 | 42,600 | 42,650 | 41,500 | 41,850 | 17 | 139.50 |
| 2012-10-04 | 41,500 | 42,700 | 41,500 | 41,550 | 16 | 138.50 |
| 2012-10-03 | 41,600 | 42,000 | 41,550 | 41,550 | 9 | 138.50 |
| 2012-10-02 | 41,500 | 42,000 | 41,500 | 41,950 | 19 | 139.83 |
| 2012-10-01 | 41,400 | 41,800 | 41,350 | 41,500 | 11 | 138.33 |
| 2012-09-28 | 42,500 | 42,500 | 42,000 | 42,250 | 5 | 140.83 |
| 2012-09-27 | 41,600 | 41,650 | 41,600 | 41,650 | 4 | 138.83 |
| 2012-09-26 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 138.33 |
| 2012-09-25 | 42,000 | 42,000 | 41,000 | 41,350 | 29 | 137.83 |
| 2012-09-24 | 42,350 | 42,450 | 42,350 | 42,450 | 9 | 141.50 |
| 2012-09-21 | 41,800 | 42,300 | 41,800 | 42,300 | 20 | 141 |
| 2012-09-20 | 41,350 | 41,850 | 40,850 | 41,800 | 39 | 139.33 |
| 2012-09-19 | 41,750 | 41,750 | 40,650 | 40,650 | 38 | 135.50 |
| 2012-09-18 | 41,150 | 41,800 | 41,150 | 41,800 | 39 | 139.33 |
| 2012-09-14 | 43,100 | 43,100 | 41,850 | 41,850 | 47 | 139.50 |
| 2012-09-13 | 43,800 | 45,000 | 42,600 | 43,150 | 129 | 143.83 |
| 2012-09-12 | 41,600 | 43,900 | 41,600 | 43,800 | 86 | 146 |
| 2012-09-11 | 40,500 | 42,000 | 40,500 | 41,600 | 21 | 138.67 |
| 2012-09-10 | 40,300 | 41,500 | 40,300 | 41,200 | 47 | 137.33 |
| 2012-09-07 | 40,050 | 40,150 | 40,000 | 40,100 | 21 | 133.67 |
| 2012-09-06 | 40,450 | 40,450 | 40,450 | 40,450 | 1 | 134.83 |
| 2012-09-05 | 40,600 | 41,500 | 40,300 | 40,950 | 10 | 136.50 |
| 2012-09-04 | 41,000 | 41,000 | 40,550 | 41,000 | 27 | 136.67 |
| 2012-09-03 | 41,300 | 41,900 | 40,900 | 41,300 | 16 | 137.67 |
| 2012-08-31 | 42,600 | 42,800 | 42,350 | 42,800 | 27 | 142.67 |
| 2012-08-30 | 42,000 | 42,100 | 42,000 | 42,000 | 4 | 140 |
| 2012-08-28 | 41,600 | 41,600 | 41,550 | 41,550 | 4 | 138.50 |
| 2012-08-27 | 41,950 | 42,000 | 41,950 | 42,000 | 14 | 140 |
| 2012-08-24 | 41,500 | 41,800 | 41,500 | 41,500 | 3 | 138.33 |
| 2012-08-23 | 41,900 | 41,900 | 41,450 | 41,450 | 9 | 138.17 |
| 2012-08-22 | 41,450 | 41,450 | 41,450 | 41,450 | 2 | 138.17 |
| 2012-08-21 | 41,250 | 41,750 | 41,250 | 41,750 | 17 | 139.17 |
| 2012-08-20 | 41,100 | 41,250 | 41,100 | 41,200 | 16 | 137.33 |
| 2012-08-17 | 41,350 | 41,500 | 41,100 | 41,500 | 51 | 138.33 |
| 2012-08-16 | 42,250 | 42,250 | 41,200 | 42,000 | 49 | 140 |
| 2012-08-15 | 41,400 | 42,150 | 41,300 | 42,150 | 9 | 140.50 |
| 2012-08-14 | 41,650 | 42,400 | 41,650 | 42,400 | 7 | 141.33 |
| 2012-08-13 | 41,400 | 42,500 | 41,400 | 42,500 | 8 | 141.67 |
| 2012-08-10 | 41,350 | 41,850 | 41,150 | 41,850 | 9 | 139.50 |
| 2012-08-09 | 41,900 | 41,900 | 41,900 | 41,900 | 3 | 139.67 |
| 2012-08-08 | 42,700 | 42,700 | 42,700 | 42,700 | 10 | 142.33 |
| 2012-08-07 | 40,850 | 41,900 | 40,850 | 41,900 | 2 | 139.67 |
| 2012-08-06 | 41,000 | 41,000 | 40,850 | 40,850 | 8 | 136.17 |
| 2012-08-03 | 41,050 | 41,500 | 41,000 | 41,000 | 13 | 136.67 |
| 2012-08-02 | 41,100 | 41,650 | 41,100 | 41,650 | 4 | 138.83 |
| 2012-08-01 | 41,100 | 41,750 | 41,100 | 41,700 | 14 | 139 |
| 2012-07-31 | 41,350 | 41,900 | 41,150 | 41,900 | 11 | 139.67 |
| 2012-07-30 | 41,150 | 42,150 | 40,850 | 41,000 | 92 | 136.67 |
| 2012-07-27 | 43,150 | 44,650 | 43,150 | 44,650 | 2 | 148.83 |
| 2012-07-26 | 43,300 | 43,300 | 43,300 | 43,300 | 3 | 144.33 |
| 2012-07-25 | 43,000 | 43,450 | 41,000 | 43,450 | 33 | 144.83 |
| 2012-07-24 | 43,100 | 43,750 | 43,100 | 43,150 | 17 | 143.83 |
| 2012-07-23 | 43,150 | 43,950 | 43,100 | 43,950 | 14 | 146.50 |
| 2012-07-20 | 43,300 | 43,950 | 43,100 | 43,950 | 24 | 146.50 |
| 2012-07-19 | 45,200 | 45,500 | 43,200 | 44,600 | 46 | 148.67 |
| 2012-07-18 | 46,900 | 53,100 | 43,200 | 44,700 | 759 | 149 |
| 2012-07-17 | 46,500 | 46,500 | 46,000 | 46,100 | 23 | 153.67 |
| 2012-07-13 | 45,600 | 47,350 | 45,600 | 46,500 | 44 | 155 |
| 2012-07-12 | 46,050 | 46,200 | 45,700 | 45,700 | 19 | 152.33 |
| 2012-07-11 | 46,000 | 47,000 | 46,000 | 46,050 | 31 | 153.50 |
| 2012-07-10 | 47,800 | 47,800 | 45,600 | 47,000 | 53 | 156.67 |
| 2012-07-09 | 50,000 | 50,500 | 47,400 | 48,400 | 92 | 161.33 |
| 2012-07-06 | 51,200 | 51,200 | 47,200 | 48,450 | 311 | 161.50 |
| 2012-07-05 | 58,800 | 58,800 | 50,500 | 50,600 | 484 | 168.67 |
| 2012-07-04 | 56,000 | 62,000 | 55,000 | 56,800 | 784 | 189.33 |
| 2012-07-03 | 47,700 | 52,000 | 47,000 | 52,000 | 117 | 173.33 |
| 2012-07-02 | 45,000 | 45,500 | 45,000 | 45,000 | 22 | 150 |
| 2012-06-29 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 146.67 |
| 2012-06-28 | 43,100 | 44,750 | 43,100 | 44,500 | 18 | 148.33 |
| 2012-06-27 | 42,300 | 43,500 | 42,300 | 43,500 | 4 | 145 |
| 2012-06-26 | 43,500 | 43,500 | 43,300 | 43,500 | 12 | 145 |
| 2012-06-25 | 43,850 | 43,850 | 41,500 | 43,450 | 34 | 144.83 |
| 2012-06-22 | 42,500 | 43,500 | 42,500 | 43,500 | 27 | 145 |
| 2012-06-21 | 42,000 | 42,200 | 42,000 | 42,000 | 26 | 140 |
| 2012-06-20 | 42,000 | 42,000 | 42,000 | 42,000 | 13 | 140 |
| 2012-06-19 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 140 |
| 2012-06-18 | 42,400 | 42,500 | 41,200 | 42,000 | 24 | 140 |
| 2012-06-15 | 41,900 | 41,900 | 41,850 | 41,850 | 4 | 139.50 |
| 2012-06-14 | 42,050 | 42,050 | 40,600 | 40,600 | 10 | 135.33 |
| 2012-06-13 | 40,400 | 40,500 | 40,400 | 40,500 | 2 | 135 |
| 2012-06-11 | 41,400 | 41,400 | 41,400 | 41,400 | 2 | 138 |
| 2012-06-08 | 41,350 | 41,400 | 41,350 | 41,400 | 2 | 138 |
| 2012-06-07 | 39,850 | 41,500 | 39,850 | 41,500 | 9 | 138.33 |
| 2012-06-05 | 38,550 | 41,000 | 38,550 | 41,000 | 9 | 136.67 |
| 2012-06-04 | 40,150 | 40,150 | 39,250 | 39,250 | 10 | 130.83 |
| 2012-06-01 | 41,150 | 41,150 | 40,650 | 40,650 | 4 | 135.50 |
| 2012-05-31 | 40,750 | 41,000 | 40,750 | 40,750 | 4 | 135.83 |
| 2012-05-29 | 41,000 | 43,000 | 41,000 | 43,000 | 28 | 143.33 |
| 2012-05-24 | 40,700 | 40,700 | 40,100 | 40,500 | 17 | 135 |
| 2012-05-23 | 41,250 | 41,250 | 40,800 | 40,800 | 9 | 136 |
| 2012-05-22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 136.67 |
| 2012-05-18 | 41,000 | 42,800 | 40,700 | 42,800 | 23 | 142.67 |
| 2012-05-17 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 137.67 |
| 2012-05-15 | 43,000 | 43,000 | 42,700 | 42,700 | 10 | 142.33 |
| 2012-05-14 | 44,050 | 44,150 | 44,000 | 44,000 | 15 | 146.67 |
| 2012-05-11 | 45,000 | 45,000 | 44,250 | 44,250 | 6 | 147.50 |
| 2012-05-10 | 44,000 | 44,200 | 44,000 | 44,200 | 10 | 147.33 |
| 2012-05-08 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 150 |
| 2012-05-07 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 148 |
| 2012-05-02 | 44,900 | 45,950 | 44,900 | 45,900 | 16 | 153 |
| 2012-05-01 | 46,200 | 46,200 | 46,200 | 46,200 | 2 | 154 |
| 2012-04-27 | 46,250 | 46,250 | 46,000 | 46,000 | 3 | 153.33 |
| 2012-04-26 | 45,800 | 45,800 | 45,750 | 45,750 | 3 | 152.50 |
| 2012-04-25 | 45,500 | 46,000 | 44,800 | 44,800 | 77 | 149.33 |
| 2012-04-24 | 47,000 | 47,000 | 45,800 | 46,000 | 24 | 153.33 |
| 2012-04-23 | 47,500 | 47,500 | 47,500 | 47,500 | 3 | 158.33 |
| 2012-04-20 | 46,750 | 47,600 | 46,750 | 47,600 | 10 | 158.67 |
| 2012-04-19 | 47,000 | 47,000 | 47,000 | 47,000 | 6 | 156.67 |
| 2012-04-18 | 47,850 | 47,850 | 47,000 | 47,000 | 3 | 156.67 |
| 2012-04-17 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 156 |
| 2012-04-16 | 46,900 | 47,000 | 46,800 | 46,800 | 15 | 156 |
| 2012-04-13 | 46,700 | 47,000 | 46,700 | 46,900 | 27 | 156.33 |
| 2012-04-12 | 47,200 | 47,500 | 47,000 | 47,500 | 4 | 158.33 |
| 2012-04-11 | 47,600 | 47,600 | 45,300 | 46,500 | 25 | 155 |
| 2012-04-10 | 48,000 | 48,350 | 47,700 | 47,700 | 18 | 159 |
| 2012-04-09 | 48,400 | 48,650 | 48,400 | 48,500 | 16 | 161.67 |
| 2012-04-06 | 49,000 | 49,050 | 49,000 | 49,050 | 20 | 163.50 |
| 2012-04-05 | 49,900 | 49,900 | 49,000 | 49,000 | 10 | 163.33 |
| 2012-04-03 | 50,000 | 50,000 | 49,000 | 50,000 | 20 | 166.67 |
| 2012-04-02 | 50,000 | 51,000 | 50,000 | 51,000 | 12 | 170 |
| 2012-03-30 | 50,000 | 51,000 | 50,000 | 51,000 | 10 | 170 |
| 2012-03-28 | 51,500 | 51,500 | 51,100 | 51,500 | 6 | 171.67 |
| 2012-03-27 | 51,200 | 51,900 | 51,200 | 51,900 | 3 | 173 |
| 2012-03-26 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 173.33 |
| 2012-03-23 | 52,000 | 52,500 | 52,000 | 52,500 | 23 | 175 |
| 2012-03-22 | 52,100 | 52,200 | 52,100 | 52,200 | 5 | 174 |
| 2012-03-21 | 52,900 | 53,000 | 50,000 | 52,900 | 108 | 176.33 |
| 2012-03-19 | 52,300 | 53,000 | 50,300 | 53,000 | 49 | 176.67 |
| 2012-03-16 | 52,000 | 52,300 | 51,500 | 52,300 | 14 | 174.33 |
| 2012-03-15 | 52,000 | 53,600 | 51,600 | 51,600 | 16 | 172 |
| 2012-03-14 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 173.33 |
| 2012-03-13 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 173.33 |
| 2012-03-12 | 53,000 | 53,000 | 50,000 | 52,000 | 49 | 173.33 |
| 2012-03-09 | 52,300 | 52,300 | 52,300 | 52,300 | 2 | 174.33 |
| 2012-03-08 | 53,500 | 53,500 | 52,300 | 52,300 | 3 | 174.33 |
| 2012-03-07 | 52,500 | 52,500 | 52,200 | 52,200 | 8 | 174 |
| 2012-03-06 | 53,800 | 53,800 | 52,600 | 52,600 | 3 | 175.33 |
| 2012-03-02 | 52,800 | 52,800 | 52,600 | 52,600 | 12 | 175.33 |
| 2012-03-01 | 52,600 | 53,600 | 52,600 | 53,600 | 8 | 178.67 |
| 2012-02-29 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 178.67 |
| 2012-02-28 | 52,200 | 53,600 | 52,200 | 53,600 | 14 | 178.67 |
| 2012-02-27 | 52,000 | 52,600 | 51,700 | 52,600 | 8 | 175.33 |
| 2012-02-24 | 52,400 | 54,000 | 52,400 | 54,000 | 7 | 180 |
| 2012-02-23 | 55,000 | 55,000 | 53,000 | 53,000 | 5 | 176.67 |
| 2012-02-22 | 52,800 | 55,000 | 52,800 | 55,000 | 28 | 183.33 |
| 2012-02-21 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 179.33 |
| 2012-02-20 | 52,800 | 53,500 | 52,800 | 53,500 | 14 | 178.33 |
| 2012-02-17 | 52,700 | 53,500 | 52,600 | 53,000 | 8 | 176.67 |
| 2012-02-16 | 51,300 | 51,700 | 51,300 | 51,500 | 13 | 171.67 |
| 2012-02-15 | 51,000 | 51,300 | 51,000 | 51,300 | 4 | 171 |
| 2012-02-14 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 168 |
| 2012-02-13 | 50,000 | 50,200 | 50,000 | 50,200 | 34 | 167.33 |
| 2012-02-10 | 51,000 | 51,000 | 50,300 | 50,300 | 6 | 167.67 |
| 2012-02-08 | 50,100 | 50,700 | 50,100 | 50,200 | 6 | 167.33 |
| 2012-02-07 | 50,600 | 50,600 | 50,000 | 50,000 | 2 | 166.67 |
| 2012-02-06 | 52,000 | 52,000 | 47,200 | 50,000 | 57 | 166.67 |
| 2012-02-03 | 51,600 | 51,800 | 51,600 | 51,800 | 2 | 172.67 |
| 2012-02-02 | 52,400 | 52,400 | 52,400 | 52,400 | 3 | 174.67 |
| 2012-02-01 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 175 |
| 2012-01-31 | 52,300 | 52,300 | 52,300 | 52,300 | 15 | 174.33 |
| 2012-01-30 | 53,000 | 53,000 | 52,400 | 52,400 | 5 | 174.67 |
| 2012-01-27 | 52,700 | 53,000 | 52,300 | 53,000 | 25 | 176.67 |
| 2012-01-26 | 57,300 | 57,300 | 56,500 | 56,500 | 3 | 188.33 |
| 2012-01-25 | 54,700 | 57,000 | 54,600 | 56,800 | 17 | 189.33 |
| 2012-01-24 | 53,800 | 57,500 | 53,800 | 54,600 | 36 | 182 |
| 2012-01-23 | 54,400 | 54,500 | 53,300 | 53,600 | 16 | 178.67 |
| 2012-01-20 | 54,700 | 54,700 | 54,700 | 54,700 | 5 | 182.33 |
| 2012-01-19 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 182.67 |
| 2012-01-18 | 52,500 | 53,000 | 52,500 | 53,000 | 12 | 176.67 |
| 2012-01-17 | 52,800 | 52,800 | 52,800 | 52,800 | 14 | 176 |
| 2012-01-16 | 54,000 | 54,000 | 52,300 | 54,000 | 30 | 180 |
| 2012-01-13 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 180 |
| 2012-01-12 | 53,800 | 55,000 | 52,100 | 54,800 | 50 | 182.67 |
| 2012-01-11 | 53,800 | 53,800 | 53,800 | 53,800 | 11 | 179.33 |
| 2012-01-10 | 55,400 | 55,400 | 55,300 | 55,300 | 21 | 184.33 |
| 2012-01-06 | 53,500 | 54,000 | 53,500 | 54,000 | 5 | 180 |
| 2012-01-05 | 54,000 | 54,000 | 53,800 | 53,800 | 2 | 179.33 |
| 2012-01-04 | 56,000 | 56,000 | 51,600 | 53,900 | 47 | 179.67 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
