4345 (株)シーティーエス 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 | 917 | 927 | 915 | 927 | 3,000 | 57.94 |
| 2012-12-27 | 925 | 925 | 916 | 916 | 4,000 | 57.25 |
| 2012-12-26 | 907 | 922 | 906 | 922 | 6,000 | 57.63 |
| 2012-12-25 | 907 | 928 | 907 | 910 | 6,700 | 56.88 |
| 2012-12-21 | 931 | 936 | 907 | 907 | 15,300 | 56.69 |
| 2012-12-20 | 932 | 950 | 924 | 924 | 10,900 | 57.75 |
| 2012-12-19 | 920 | 932 | 920 | 929 | 13,000 | 58.06 |
| 2012-12-18 | 901 | 915 | 901 | 915 | 4,000 | 57.19 |
| 2012-12-17 | 900 | 925 | 900 | 915 | 17,600 | 57.19 |
| 2012-12-14 | 875 | 890 | 872 | 883 | 9,100 | 55.19 |
| 2012-12-13 | 858 | 865 | 858 | 865 | 6,300 | 54.06 |
| 2012-12-12 | 848 | 855 | 846 | 855 | 3,400 | 53.44 |
| 2012-12-11 | 853 | 853 | 847 | 847 | 3,700 | 52.94 |
| 2012-12-10 | 851 | 854 | 846 | 850 | 2,100 | 53.13 |
| 2012-12-07 | 842 | 850 | 842 | 850 | 8,300 | 53.13 |
| 2012-12-06 | 831 | 843 | 831 | 843 | 6,500 | 52.69 |
| 2012-12-05 | 830 | 831 | 830 | 831 | 700 | 51.94 |
| 2012-12-04 | 830 | 830 | 828 | 828 | 800 | 51.75 |
| 2012-12-03 | 832 | 832 | 820 | 830 | 2,400 | 51.88 |
| 2012-11-30 | 835 | 837 | 829 | 832 | 1,300 | 52 |
| 2012-11-29 | 829 | 839 | 829 | 832 | 2,300 | 52 |
| 2012-11-28 | 838 | 838 | 829 | 829 | 2,800 | 51.81 |
| 2012-11-27 | 829 | 838 | 829 | 838 | 1,900 | 52.38 |
| 2012-11-26 | 829 | 830 | 825 | 825 | 4,500 | 51.56 |
| 2012-11-22 | 825 | 829 | 821 | 829 | 4,300 | 51.81 |
| 2012-11-21 | 825 | 825 | 820 | 825 | 3,200 | 51.56 |
| 2012-11-20 | 828 | 828 | 823 | 825 | 400 | 51.56 |
| 2012-11-19 | 828 | 828 | 824 | 825 | 4,000 | 51.56 |
| 2012-11-16 | 809 | 819 | 807 | 811 | 1,600 | 50.69 |
| 2012-11-14 | 802 | 810 | 800 | 810 | 2,600 | 50.63 |
| 2012-11-13 | 800 | 801 | 800 | 801 | 500 | 50.06 |
| 2012-11-12 | 805 | 810 | 805 | 810 | 1,100 | 50.63 |
| 2012-11-09 | 810 | 811 | 806 | 806 | 1,200 | 50.38 |
| 2012-11-08 | 805 | 810 | 805 | 810 | 1,000 | 50.63 |
| 2012-11-07 | 810 | 810 | 804 | 808 | 700 | 50.50 |
| 2012-11-06 | 807 | 810 | 806 | 810 | 1,100 | 50.63 |
| 2012-11-05 | 814 | 814 | 807 | 807 | 1,300 | 50.44 |
| 2012-11-02 | 810 | 815 | 810 | 815 | 2,000 | 50.94 |
| 2012-11-01 | 820 | 820 | 806 | 815 | 5,400 | 50.94 |
| 2012-10-31 | 808 | 815 | 808 | 812 | 2,600 | 50.75 |
| 2012-10-30 | 800 | 808 | 800 | 805 | 700 | 50.31 |
| 2012-10-29 | 808 | 809 | 802 | 805 | 5,400 | 50.31 |
| 2012-10-26 | 812 | 820 | 800 | 800 | 8,300 | 50 |
| 2012-10-25 | 810 | 830 | 800 | 800 | 16,000 | 50 |
| 2012-10-24 | 775 | 775 | 767 | 767 | 500 | 47.94 |
| 2012-10-23 | 768 | 775 | 761 | 775 | 3,000 | 48.44 |
| 2012-10-22 | 765 | 765 | 764 | 764 | 700 | 47.75 |
| 2012-10-19 | 762 | 762 | 762 | 762 | 1,000 | 47.63 |
| 2012-10-18 | 764 | 764 | 760 | 761 | 1,200 | 47.56 |
| 2012-10-17 | 759 | 759 | 759 | 759 | 900 | 47.44 |
| 2012-10-16 | 761 | 762 | 758 | 758 | 2,900 | 47.38 |
| 2012-10-15 | 772 | 780 | 766 | 766 | 2,600 | 47.88 |
| 2012-10-12 | 773 | 773 | 773 | 773 | 300 | 48.31 |
| 2012-10-10 | 775 | 779 | 774 | 774 | 1,600 | 48.38 |
| 2012-10-09 | 771 | 775 | 771 | 772 | 500 | 48.25 |
| 2012-10-05 | 771 | 772 | 770 | 771 | 3,100 | 48.19 |
| 2012-10-03 | 770 | 771 | 770 | 771 | 3,500 | 48.19 |
| 2012-10-02 | 772 | 772 | 771 | 771 | 400 | 48.19 |
| 2012-10-01 | 778 | 778 | 772 | 772 | 300 | 48.25 |
| 2012-09-28 | 784 | 784 | 773 | 781 | 1,100 | 48.81 |
| 2012-09-27 | 788 | 788 | 785 | 785 | 200 | 49.06 |
| 2012-09-26 | 779 | 791 | 779 | 791 | 400 | 49.44 |
| 2012-09-25 | 79,800 | 80,200 | 79,800 | 79,800 | 30 | 49.88 |
| 2012-09-24 | 78,900 | 79,500 | 78,900 | 79,500 | 17 | 49.69 |
| 2012-09-21 | 78,000 | 79,000 | 78,000 | 78,900 | 20 | 49.31 |
| 2012-09-20 | 77,600 | 78,500 | 77,500 | 78,500 | 21 | 49.06 |
| 2012-09-19 | 77,800 | 79,000 | 76,800 | 77,500 | 117 | 48.44 |
| 2012-09-18 | 77,600 | 79,000 | 77,600 | 79,000 | 19 | 49.38 |
| 2012-09-14 | 79,800 | 79,800 | 79,600 | 79,600 | 28 | 49.75 |
| 2012-09-13 | 77,500 | 78,500 | 77,000 | 77,000 | 51 | 48.13 |
| 2012-09-12 | 78,600 | 79,500 | 77,000 | 78,500 | 83 | 49.06 |
| 2012-09-11 | 78,700 | 79,400 | 78,700 | 79,400 | 3 | 49.63 |
| 2012-09-10 | 78,500 | 78,600 | 78,500 | 78,600 | 7 | 49.13 |
| 2012-09-07 | 79,400 | 79,400 | 78,100 | 78,500 | 12 | 49.06 |
| 2012-09-06 | 79,000 | 80,500 | 79,000 | 80,400 | 18 | 50.25 |
| 2012-09-05 | 79,600 | 80,300 | 79,100 | 79,100 | 55 | 49.44 |
| 2012-09-04 | 80,500 | 80,500 | 79,600 | 79,600 | 15 | 49.75 |
| 2012-09-03 | 79,800 | 80,300 | 79,000 | 80,300 | 36 | 50.19 |
| 2012-08-31 | 78,100 | 79,400 | 78,100 | 79,400 | 5 | 49.63 |
| 2012-08-30 | 79,800 | 79,800 | 78,200 | 79,800 | 5 | 49.88 |
| 2012-08-28 | 80,000 | 80,000 | 79,100 | 79,900 | 3 | 49.94 |
| 2012-08-27 | 80,300 | 80,300 | 80,300 | 80,300 | 2 | 50.19 |
| 2012-08-24 | 80,000 | 80,000 | 78,600 | 79,800 | 18 | 49.88 |
| 2012-08-23 | 79,600 | 79,900 | 78,900 | 79,900 | 6 | 49.94 |
| 2012-08-22 | 79,400 | 80,000 | 79,400 | 79,900 | 18 | 49.94 |
| 2012-08-21 | 78,700 | 79,300 | 78,700 | 79,300 | 6 | 49.56 |
| 2012-08-20 | 79,100 | 79,900 | 77,900 | 79,900 | 6 | 49.94 |
| 2012-08-17 | 80,000 | 80,000 | 80,000 | 80,000 | 13 | 50 |
| 2012-08-16 | 76,700 | 78,500 | 76,700 | 78,500 | 26 | 49.06 |
| 2012-08-15 | 77,000 | 77,100 | 77,000 | 77,100 | 4 | 48.19 |
| 2012-08-14 | 77,000 | 77,200 | 76,700 | 77,200 | 6 | 48.25 |
| 2012-08-13 | 76,700 | 77,000 | 76,700 | 77,000 | 7 | 48.13 |
| 2012-08-10 | 77,100 | 77,100 | 75,400 | 76,700 | 36 | 47.94 |
| 2012-08-09 | 76,500 | 76,500 | 76,000 | 76,000 | 3 | 47.50 |
| 2012-08-08 | 75,800 | 76,700 | 75,800 | 76,000 | 5 | 47.50 |
| 2012-08-07 | 77,000 | 77,000 | 75,700 | 76,900 | 11 | 48.06 |
| 2012-08-06 | 77,000 | 77,100 | 76,700 | 76,700 | 9 | 47.94 |
| 2012-08-03 | 77,100 | 77,100 | 76,100 | 77,100 | 14 | 48.19 |
| 2012-08-02 | 76,900 | 76,900 | 76,000 | 76,000 | 22 | 47.50 |
| 2012-08-01 | 77,600 | 77,600 | 77,000 | 77,300 | 22 | 48.31 |
| 2012-07-31 | 75,600 | 77,600 | 75,100 | 77,600 | 24 | 48.50 |
| 2012-07-30 | 77,800 | 77,800 | 76,100 | 76,700 | 3 | 47.94 |
| 2012-07-27 | 77,500 | 77,700 | 75,300 | 77,700 | 35 | 48.56 |
| 2012-07-26 | 77,800 | 77,900 | 77,500 | 77,500 | 16 | 48.44 |
| 2012-07-25 | 78,000 | 78,000 | 77,000 | 77,000 | 28 | 48.13 |
| 2012-07-24 | 77,000 | 78,000 | 77,000 | 78,000 | 13 | 48.75 |
| 2012-07-23 | 78,400 | 78,400 | 77,200 | 77,200 | 28 | 48.25 |
| 2012-07-20 | 78,900 | 78,900 | 78,900 | 78,900 | 1 | 49.31 |
| 2012-07-19 | 78,400 | 78,900 | 78,400 | 78,900 | 6 | 49.31 |
| 2012-07-18 | 78,600 | 78,600 | 76,300 | 78,200 | 9 | 48.88 |
| 2012-07-17 | 76,100 | 78,600 | 76,100 | 78,600 | 6 | 49.13 |
| 2012-07-13 | 77,500 | 78,500 | 77,500 | 78,500 | 5 | 49.06 |
| 2012-07-11 | 78,400 | 79,400 | 77,000 | 79,400 | 11 | 49.63 |
| 2012-07-10 | 78,600 | 80,000 | 78,500 | 78,500 | 52 | 49.06 |
| 2012-07-09 | 79,300 | 79,900 | 78,800 | 79,900 | 7 | 49.94 |
| 2012-07-06 | 80,000 | 80,000 | 80,000 | 80,000 | 10 | 50 |
| 2012-07-05 | 78,900 | 79,900 | 78,900 | 79,800 | 5 | 49.88 |
| 2012-07-03 | 80,500 | 80,500 | 79,000 | 80,100 | 17 | 50.06 |
| 2012-07-02 | 79,600 | 80,500 | 79,600 | 80,500 | 5 | 50.31 |
| 2012-06-29 | 79,000 | 80,000 | 79,000 | 80,000 | 9 | 50 |
| 2012-06-28 | 80,000 | 80,500 | 78,000 | 80,500 | 17 | 50.31 |
| 2012-06-27 | 78,800 | 79,400 | 78,800 | 79,400 | 3 | 49.63 |
| 2012-06-26 | 78,800 | 78,900 | 78,800 | 78,900 | 2 | 49.31 |
| 2012-06-25 | 80,000 | 80,000 | 75,800 | 80,000 | 37 | 50 |
| 2012-06-22 | 77,300 | 78,600 | 77,300 | 78,600 | 40 | 49.13 |
| 2012-06-21 | 75,500 | 77,300 | 75,500 | 77,300 | 5 | 48.31 |
| 2012-06-19 | 77,000 | 77,200 | 74,700 | 77,200 | 27 | 48.25 |
| 2012-06-18 | 75,600 | 75,700 | 75,600 | 75,700 | 5 | 47.31 |
| 2012-06-15 | 73,400 | 73,800 | 73,400 | 73,600 | 4 | 46 |
| 2012-06-14 | 72,000 | 75,000 | 71,600 | 74,800 | 36 | 46.75 |
| 2012-06-13 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 45 |
| 2012-06-12 | 71,500 | 71,500 | 71,500 | 71,500 | 3 | 44.69 |
| 2012-06-11 | 73,300 | 73,400 | 73,000 | 73,000 | 6 | 45.63 |
| 2012-06-08 | 72,100 | 72,900 | 72,000 | 72,900 | 8 | 45.56 |
| 2012-06-06 | 72,000 | 72,600 | 72,000 | 72,600 | 11 | 45.38 |
| 2012-06-05 | 70,000 | 71,500 | 70,000 | 71,500 | 28 | 44.69 |
| 2012-06-04 | 70,000 | 70,500 | 70,000 | 70,000 | 19 | 43.75 |
| 2012-06-01 | 71,000 | 71,900 | 70,200 | 71,900 | 7 | 44.94 |
| 2012-05-31 | 70,500 | 71,900 | 70,500 | 71,900 | 41 | 44.94 |
| 2012-05-30 | 72,000 | 72,000 | 70,000 | 71,000 | 18 | 44.38 |
| 2012-05-29 | 71,000 | 72,200 | 69,700 | 72,100 | 49 | 45.06 |
| 2012-05-28 | 71,500 | 72,000 | 70,900 | 70,900 | 28 | 44.31 |
| 2012-05-25 | 73,600 | 73,600 | 72,000 | 72,800 | 17 | 45.50 |
| 2012-05-24 | 72,000 | 72,500 | 71,500 | 71,900 | 13 | 44.94 |
| 2012-05-23 | 73,000 | 73,000 | 72,100 | 72,100 | 16 | 45.06 |
| 2012-05-22 | 73,000 | 73,700 | 73,000 | 73,000 | 19 | 45.63 |
| 2012-05-21 | 73,000 | 73,400 | 70,500 | 73,000 | 22 | 45.63 |
| 2012-05-18 | 72,300 | 73,900 | 72,300 | 73,500 | 13 | 45.94 |
| 2012-05-17 | 73,500 | 73,900 | 73,500 | 73,900 | 4 | 46.19 |
| 2012-05-16 | 72,300 | 73,900 | 72,300 | 73,900 | 13 | 46.19 |
| 2012-05-15 | 74,200 | 74,200 | 69,000 | 73,000 | 61 | 45.63 |
| 2012-05-14 | 75,500 | 76,000 | 74,300 | 74,300 | 28 | 46.44 |
| 2012-05-11 | 77,200 | 78,000 | 75,000 | 78,000 | 80 | 48.75 |
| 2012-05-10 | 76,100 | 78,700 | 76,100 | 78,700 | 12 | 49.19 |
| 2012-05-09 | 77,500 | 77,800 | 77,000 | 77,000 | 26 | 48.13 |
| 2012-05-08 | 77,500 | 78,900 | 77,500 | 77,500 | 21 | 48.44 |
| 2012-05-07 | 78,500 | 78,500 | 75,000 | 76,800 | 41 | 48 |
| 2012-05-02 | 79,900 | 79,900 | 78,900 | 79,800 | 18 | 49.88 |
| 2012-05-01 | 80,200 | 80,200 | 79,100 | 79,100 | 8 | 49.44 |
| 2012-04-27 | 81,200 | 81,800 | 81,000 | 81,000 | 24 | 50.63 |
| 2012-04-26 | 80,000 | 81,200 | 79,600 | 81,200 | 12 | 50.75 |
| 2012-04-25 | 80,400 | 81,000 | 80,400 | 80,900 | 27 | 50.56 |
| 2012-04-24 | 79,800 | 80,000 | 78,600 | 79,900 | 23 | 49.94 |
| 2012-04-23 | 79,800 | 80,300 | 78,800 | 79,700 | 23 | 49.81 |
| 2012-04-20 | 80,500 | 80,500 | 78,800 | 80,100 | 20 | 50.06 |
| 2012-04-19 | 78,600 | 80,000 | 78,600 | 80,000 | 6 | 50 |
| 2012-04-18 | 80,000 | 80,000 | 77,500 | 79,500 | 33 | 49.69 |
| 2012-04-17 | 80,000 | 80,000 | 79,000 | 79,000 | 22 | 49.38 |
| 2012-04-16 | 80,300 | 81,400 | 80,300 | 81,000 | 6 | 50.63 |
| 2012-04-13 | 79,000 | 81,500 | 79,000 | 81,500 | 27 | 50.94 |
| 2012-04-12 | 77,600 | 79,000 | 77,300 | 79,000 | 24 | 49.38 |
| 2012-04-11 | 79,000 | 79,000 | 78,000 | 78,000 | 26 | 48.75 |
| 2012-04-10 | 79,000 | 79,700 | 79,000 | 79,700 | 11 | 49.81 |
| 2012-04-09 | 79,100 | 79,900 | 78,000 | 79,000 | 38 | 49.38 |
| 2012-04-06 | 81,000 | 81,000 | 80,100 | 80,100 | 38 | 50.06 |
| 2012-04-05 | 82,000 | 82,000 | 80,600 | 81,000 | 38 | 50.63 |
| 2012-04-04 | 81,300 | 82,000 | 80,800 | 82,000 | 38 | 51.25 |
| 2012-04-03 | 81,800 | 81,900 | 80,700 | 81,000 | 43 | 50.63 |
| 2012-04-02 | 82,000 | 83,000 | 81,300 | 82,500 | 56 | 51.56 |
| 2012-03-30 | 83,100 | 83,500 | 82,800 | 82,800 | 37 | 51.75 |
| 2012-03-29 | 84,500 | 85,900 | 83,100 | 83,400 | 47 | 52.13 |
| 2012-03-28 | 86,500 | 86,500 | 84,200 | 84,600 | 63 | 52.88 |
| 2012-03-27 | 88,000 | 88,400 | 87,600 | 88,400 | 67 | 55.25 |
| 2012-03-26 | 88,100 | 89,800 | 88,000 | 88,000 | 55 | 55 |
| 2012-03-23 | 90,200 | 90,200 | 87,100 | 88,100 | 99 | 55.06 |
| 2012-03-22 | 91,300 | 91,300 | 89,100 | 89,500 | 62 | 55.94 |
| 2012-03-21 | 88,500 | 92,000 | 88,000 | 91,300 | 153 | 57.06 |
| 2012-03-19 | 89,700 | 89,700 | 88,100 | 88,300 | 41 | 55.19 |
| 2012-03-16 | 89,900 | 89,900 | 88,000 | 88,200 | 49 | 55.13 |
| 2012-03-15 | 88,100 | 90,300 | 87,600 | 89,900 | 79 | 56.19 |
| 2012-03-14 | 88,000 | 89,700 | 88,000 | 89,100 | 78 | 55.69 |
| 2012-03-13 | 88,500 | 88,500 | 86,300 | 87,000 | 108 | 54.38 |
| 2012-03-12 | 91,000 | 91,000 | 87,000 | 88,900 | 189 | 55.56 |
| 2012-03-09 | 93,000 | 93,500 | 90,100 | 90,400 | 183 | 56.50 |
| 2012-03-08 | 91,500 | 96,800 | 91,500 | 93,000 | 406 | 58.13 |
| 2012-03-07 | 81,900 | 96,000 | 80,500 | 91,000 | 1,044 | 56.88 |
| 2012-03-06 | 80,600 | 83,300 | 80,000 | 83,000 | 135 | 51.88 |
| 2012-03-05 | 80,500 | 80,600 | 80,000 | 80,000 | 36 | 50 |
| 2012-03-02 | 80,700 | 80,700 | 79,600 | 80,000 | 25 | 50 |
| 2012-03-01 | 80,600 | 80,800 | 80,200 | 80,800 | 39 | 50.50 |
| 2012-02-29 | 81,000 | 81,000 | 80,000 | 80,200 | 55 | 50.13 |
| 2012-02-28 | 81,600 | 81,600 | 80,800 | 81,000 | 20 | 50.63 |
| 2012-02-27 | 81,000 | 81,900 | 80,000 | 81,000 | 47 | 50.63 |
| 2012-02-24 | 81,400 | 81,600 | 80,600 | 80,700 | 25 | 50.44 |
| 2012-02-23 | 80,300 | 81,000 | 79,600 | 80,500 | 31 | 50.31 |
| 2012-02-22 | 80,800 | 81,700 | 79,500 | 80,300 | 56 | 50.19 |
| 2012-02-21 | 80,500 | 81,000 | 80,500 | 80,800 | 10 | 50.50 |
| 2012-02-20 | 80,000 | 80,500 | 78,100 | 80,500 | 62 | 50.31 |
| 2012-02-17 | 81,600 | 81,600 | 80,100 | 80,400 | 41 | 50.25 |
| 2012-02-16 | 80,000 | 82,000 | 80,000 | 81,700 | 51 | 51.06 |
| 2012-02-15 | 79,900 | 80,800 | 79,000 | 80,300 | 43 | 50.19 |
| 2012-02-14 | 79,300 | 79,800 | 79,000 | 79,800 | 37 | 49.88 |
| 2012-02-13 | 78,500 | 79,000 | 77,700 | 77,900 | 35 | 48.69 |
| 2012-02-10 | 78,000 | 78,500 | 77,000 | 77,100 | 32 | 48.19 |
| 2012-02-09 | 77,000 | 77,900 | 76,200 | 77,900 | 31 | 48.69 |
| 2012-02-08 | 76,100 | 77,900 | 76,100 | 77,000 | 72 | 48.13 |
| 2012-02-07 | 75,000 | 75,700 | 75,000 | 75,700 | 15 | 47.31 |
| 2012-02-06 | 74,500 | 75,000 | 74,500 | 75,000 | 21 | 46.88 |
| 2012-02-03 | 73,000 | 74,800 | 72,700 | 74,100 | 33 | 46.31 |
| 2012-02-02 | 74,300 | 74,300 | 73,900 | 74,100 | 19 | 46.31 |
| 2012-02-01 | 73,900 | 74,000 | 73,700 | 74,000 | 10 | 46.25 |
| 2012-01-31 | 74,800 | 74,800 | 72,500 | 73,700 | 16 | 46.06 |
| 2012-01-30 | 74,300 | 74,800 | 73,000 | 74,800 | 14 | 46.75 |
| 2012-01-27 | 74,400 | 74,900 | 72,000 | 74,800 | 57 | 46.75 |
| 2012-01-26 | 75,300 | 75,300 | 74,500 | 75,000 | 18 | 46.88 |
| 2012-01-25 | 74,300 | 75,500 | 74,200 | 74,200 | 24 | 46.38 |
| 2012-01-24 | 75,000 | 75,000 | 74,200 | 74,200 | 19 | 46.38 |
| 2012-01-23 | 74,100 | 76,000 | 74,100 | 75,000 | 34 | 46.88 |
| 2012-01-20 | 73,700 | 74,800 | 73,600 | 74,000 | 22 | 46.25 |
| 2012-01-19 | 73,700 | 73,700 | 73,400 | 73,400 | 24 | 45.88 |
| 2012-01-18 | 74,400 | 74,900 | 73,500 | 73,700 | 45 | 46.06 |
| 2012-01-17 | 69,900 | 74,400 | 69,900 | 74,000 | 107 | 46.25 |
| 2012-01-16 | 71,500 | 71,500 | 68,800 | 69,000 | 15 | 43.13 |
| 2012-01-13 | 70,000 | 72,000 | 70,000 | 70,000 | 17 | 43.75 |
| 2012-01-12 | 73,000 | 73,500 | 70,000 | 70,000 | 26 | 43.75 |
| 2012-01-11 | 70,300 | 74,000 | 70,300 | 72,600 | 44 | 45.38 |
| 2012-01-10 | 68,000 | 72,500 | 68,000 | 70,200 | 95 | 43.88 |
| 2012-01-06 | 68,000 | 68,500 | 66,900 | 67,000 | 29 | 41.88 |
| 2012-01-05 | 66,300 | 68,900 | 66,300 | 68,000 | 29 | 42.50 |
| 2012-01-04 | 65,300 | 68,000 | 65,300 | 68,000 | 31 | 42.50 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
