7735 (株)SCREEN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 | 540 | 541 | 516 | 523 | 3,772,000 | 1,307.50 |
| 2012-12-27 | 530 | 539 | 528 | 530 | 3,982,000 | 1,325 |
| 2012-12-26 | 515 | 525 | 513 | 524 | 2,506,000 | 1,310 |
| 2012-12-25 | 507 | 518 | 506 | 513 | 2,982,000 | 1,282.50 |
| 2012-12-21 | 516 | 517 | 491 | 499 | 4,550,000 | 1,247.50 |
| 2012-12-20 | 523 | 524 | 502 | 506 | 5,591,000 | 1,265 |
| 2012-12-19 | 512 | 525 | 510 | 525 | 6,800,000 | 1,312.50 |
| 2012-12-18 | 495 | 505 | 487 | 502 | 4,842,000 | 1,255 |
| 2012-12-17 | 504 | 519 | 491 | 492 | 6,524,000 | 1,230 |
| 2012-12-14 | 492 | 498 | 479 | 491 | 7,862,000 | 1,227.50 |
| 2012-12-13 | 489 | 503 | 488 | 500 | 6,107,000 | 1,250 |
| 2012-12-12 | 479 | 485 | 474 | 482 | 4,450,000 | 1,205 |
| 2012-12-11 | 463 | 472 | 457 | 471 | 3,314,000 | 1,177.50 |
| 2012-12-10 | 464 | 473 | 458 | 461 | 4,009,000 | 1,152.50 |
| 2012-12-07 | 442 | 465 | 440 | 460 | 9,271,000 | 1,150 |
| 2012-12-06 | 438 | 445 | 421 | 441 | 6,481,000 | 1,102.50 |
| 2012-12-05 | 427 | 440 | 416 | 432 | 7,604,000 | 1,080 |
| 2012-12-04 | 450 | 453 | 437 | 438 | 4,451,000 | 1,095 |
| 2012-12-03 | 455 | 459 | 447 | 455 | 2,213,000 | 1,137.50 |
| 2012-11-30 | 448 | 458 | 440 | 452 | 3,705,000 | 1,130 |
| 2012-11-29 | 441 | 447 | 435 | 445 | 3,354,000 | 1,112.50 |
| 2012-11-28 | 444 | 446 | 435 | 438 | 3,657,000 | 1,095 |
| 2012-11-27 | 446 | 458 | 439 | 449 | 4,638,000 | 1,122.50 |
| 2012-11-26 | 472 | 477 | 448 | 449 | 5,259,000 | 1,122.50 |
| 2012-11-22 | 451 | 462 | 449 | 461 | 4,386,000 | 1,152.50 |
| 2012-11-21 | 449 | 459 | 438 | 445 | 5,268,000 | 1,112.50 |
| 2012-11-20 | 452 | 457 | 433 | 441 | 6,007,000 | 1,102.50 |
| 2012-11-19 | 468 | 480 | 444 | 447 | 8,044,000 | 1,117.50 |
| 2012-11-16 | 440 | 464 | 436 | 460 | 7,606,000 | 1,150 |
| 2012-11-15 | 418 | 435 | 414 | 432 | 5,944,000 | 1,080 |
| 2012-11-14 | 412 | 416 | 405 | 413 | 2,903,000 | 1,032.50 |
| 2012-11-13 | 398 | 417 | 396 | 411 | 6,064,000 | 1,027.50 |
| 2012-11-12 | 387 | 399 | 387 | 398 | 4,016,000 | 995 |
| 2012-11-09 | 389 | 396 | 385 | 391 | 4,377,000 | 977.50 |
| 2012-11-08 | 393 | 403 | 388 | 391 | 6,694,000 | 977.50 |
| 2012-11-07 | 387 | 407 | 382 | 404 | 13,901,000 | 1,010 |
| 2012-11-06 | 430 | 434 | 406 | 406 | 17,643,000 | 1,015 |
| 2012-11-05 | 490 | 492 | 478 | 486 | 4,319,000 | 1,215 |
| 2012-11-02 | 500 | 505 | 491 | 500 | 4,873,000 | 1,250 |
| 2012-11-01 | 483 | 491 | 479 | 489 | 3,932,000 | 1,222.50 |
| 2012-10-31 | 477 | 488 | 470 | 483 | 4,401,000 | 1,207.50 |
| 2012-10-30 | 463 | 483 | 460 | 469 | 6,023,000 | 1,172.50 |
| 2012-10-29 | 456 | 459 | 446 | 456 | 3,542,000 | 1,140 |
| 2012-10-26 | 469 | 469 | 453 | 454 | 5,122,000 | 1,135 |
| 2012-10-25 | 458 | 473 | 453 | 467 | 6,587,000 | 1,167.50 |
| 2012-10-24 | 460 | 468 | 455 | 458 | 4,259,000 | 1,145 |
| 2012-10-23 | 474 | 484 | 462 | 465 | 4,302,000 | 1,162.50 |
| 2012-10-22 | 460 | 469 | 450 | 467 | 4,599,000 | 1,167.50 |
| 2012-10-19 | 462 | 471 | 456 | 471 | 7,355,000 | 1,177.50 |
| 2012-10-18 | 444 | 468 | 440 | 465 | 13,536,000 | 1,162.50 |
| 2012-10-17 | 420 | 432 | 413 | 430 | 8,876,000 | 1,075 |
| 2012-10-16 | 414 | 420 | 403 | 408 | 5,115,000 | 1,020 |
| 2012-10-15 | 393 | 415 | 391 | 413 | 5,763,000 | 1,032.50 |
| 2012-10-12 | 384 | 400 | 384 | 393 | 5,107,000 | 982.50 |
| 2012-10-11 | 374 | 397 | 374 | 384 | 5,295,000 | 960 |
| 2012-10-10 | 367 | 386 | 366 | 381 | 6,501,000 | 952.50 |
| 2012-10-09 | 382 | 387 | 372 | 375 | 4,804,000 | 937.50 |
| 2012-10-05 | 390 | 401 | 381 | 400 | 5,004,000 | 1,000 |
| 2012-10-04 | 377 | 386 | 361 | 386 | 5,082,000 | 965 |
| 2012-10-03 | 389 | 402 | 376 | 378 | 4,674,000 | 945 |
| 2012-10-02 | 389 | 399 | 384 | 397 | 4,452,000 | 992.50 |
| 2012-10-01 | 378 | 388 | 375 | 385 | 3,897,000 | 962.50 |
| 2012-09-28 | 397 | 399 | 383 | 384 | 3,136,000 | 960 |
| 2012-09-27 | 391 | 402 | 384 | 391 | 4,593,000 | 977.50 |
| 2012-09-26 | 410 | 411 | 394 | 395 | 4,470,000 | 987.50 |
| 2012-09-25 | 419 | 425 | 412 | 416 | 3,526,000 | 1,040 |
| 2012-09-24 | 422 | 431 | 420 | 423 | 2,257,000 | 1,057.50 |
| 2012-09-21 | 435 | 438 | 423 | 424 | 4,462,000 | 1,060 |
| 2012-09-20 | 459 | 459 | 439 | 439 | 5,704,000 | 1,097.50 |
| 2012-09-19 | 466 | 472 | 453 | 470 | 3,925,000 | 1,175 |
| 2012-09-18 | 459 | 470 | 453 | 465 | 3,300,000 | 1,162.50 |
| 2012-09-14 | 441 | 467 | 441 | 461 | 5,855,000 | 1,152.50 |
| 2012-09-13 | 433 | 438 | 419 | 435 | 3,592,000 | 1,087.50 |
| 2012-09-12 | 426 | 431 | 418 | 430 | 3,570,000 | 1,075 |
| 2012-09-11 | 418 | 427 | 411 | 425 | 4,415,000 | 1,062.50 |
| 2012-09-10 | 447 | 449 | 424 | 426 | 3,869,000 | 1,065 |
| 2012-09-07 | 445 | 455 | 441 | 454 | 3,809,000 | 1,135 |
| 2012-09-06 | 431 | 441 | 425 | 432 | 2,702,000 | 1,080 |
| 2012-09-05 | 440 | 441 | 428 | 430 | 3,446,000 | 1,075 |
| 2012-09-04 | 415 | 441 | 415 | 436 | 4,808,000 | 1,090 |
| 2012-09-03 | 421 | 427 | 409 | 419 | 3,231,000 | 1,047.50 |
| 2012-08-31 | 425 | 430 | 420 | 420 | 2,061,000 | 1,050 |
| 2012-08-30 | 447 | 447 | 428 | 431 | 2,574,000 | 1,077.50 |
| 2012-08-29 | 439 | 450 | 436 | 444 | 2,773,000 | 1,110 |
| 2012-08-28 | 459 | 459 | 436 | 440 | 3,303,000 | 1,100 |
| 2012-08-27 | 464 | 464 | 451 | 454 | 2,580,000 | 1,135 |
| 2012-08-24 | 461 | 467 | 455 | 459 | 2,692,000 | 1,147.50 |
| 2012-08-23 | 461 | 476 | 451 | 473 | 5,046,000 | 1,182.50 |
| 2012-08-22 | 476 | 480 | 462 | 463 | 5,196,000 | 1,157.50 |
| 2012-08-21 | 500 | 505 | 487 | 488 | 2,801,000 | 1,220 |
| 2012-08-20 | 500 | 511 | 489 | 499 | 5,283,000 | 1,247.50 |
| 2012-08-17 | 480 | 494 | 472 | 492 | 6,660,000 | 1,230 |
| 2012-08-16 | 442 | 471 | 433 | 465 | 5,411,000 | 1,162.50 |
| 2012-08-15 | 432 | 445 | 426 | 443 | 5,146,000 | 1,107.50 |
| 2012-08-14 | 460 | 460 | 430 | 433 | 7,432,000 | 1,082.50 |
| 2012-08-13 | 472 | 473 | 463 | 464 | 1,660,000 | 1,160 |
| 2012-08-10 | 455 | 472 | 454 | 471 | 4,129,000 | 1,177.50 |
| 2012-08-09 | 464 | 474 | 451 | 458 | 7,819,000 | 1,145 |
| 2012-08-08 | 466 | 504 | 460 | 472 | 16,481,000 | 1,180 |
| 2012-08-07 | 511 | 522 | 510 | 518 | 1,581,000 | 1,295 |
| 2012-08-06 | 511 | 520 | 510 | 513 | 1,242,000 | 1,282.50 |
| 2012-08-03 | 510 | 510 | 494 | 499 | 2,198,000 | 1,247.50 |
| 2012-08-02 | 510 | 530 | 508 | 526 | 1,791,000 | 1,315 |
| 2012-08-01 | 520 | 521 | 506 | 514 | 2,227,000 | 1,285 |
| 2012-07-31 | 494 | 531 | 488 | 530 | 3,340,000 | 1,325 |
| 2012-07-30 | 521 | 524 | 508 | 512 | 1,875,000 | 1,280 |
| 2012-07-27 | 506 | 519 | 499 | 511 | 3,598,000 | 1,277.50 |
| 2012-07-26 | 480 | 496 | 477 | 491 | 3,956,000 | 1,227.50 |
| 2012-07-25 | 495 | 495 | 471 | 476 | 4,442,000 | 1,190 |
| 2012-07-24 | 494 | 508 | 488 | 505 | 3,258,000 | 1,262.50 |
| 2012-07-23 | 500 | 503 | 490 | 494 | 1,994,000 | 1,235 |
| 2012-07-20 | 524 | 527 | 509 | 510 | 3,795,000 | 1,275 |
| 2012-07-19 | 501 | 526 | 501 | 520 | 4,938,000 | 1,300 |
| 2012-07-18 | 506 | 508 | 486 | 488 | 3,160,000 | 1,220 |
| 2012-07-17 | 505 | 513 | 503 | 506 | 2,753,000 | 1,265 |
| 2012-07-13 | 502 | 517 | 501 | 509 | 5,695,000 | 1,272.50 |
| 2012-07-12 | 533 | 533 | 500 | 507 | 5,034,000 | 1,267.50 |
| 2012-07-11 | 526 | 531 | 516 | 530 | 3,938,000 | 1,325 |
| 2012-07-10 | 548 | 553 | 534 | 536 | 3,045,000 | 1,340 |
| 2012-07-09 | 565 | 565 | 543 | 545 | 5,345,000 | 1,362.50 |
| 2012-07-06 | 573 | 582 | 570 | 574 | 5,773,000 | 1,435 |
| 2012-07-05 | 571 | 574 | 562 | 564 | 3,429,000 | 1,410 |
| 2012-07-04 | 590 | 591 | 576 | 577 | 2,356,000 | 1,442.50 |
| 2012-07-03 | 585 | 586 | 578 | 580 | 1,508,000 | 1,450 |
| 2012-07-02 | 588 | 599 | 585 | 585 | 2,466,000 | 1,462.50 |
| 2012-06-29 | 553 | 581 | 550 | 578 | 3,542,000 | 1,445 |
| 2012-06-28 | 577 | 577 | 559 | 563 | 1,682,000 | 1,407.50 |
| 2012-06-27 | 566 | 570 | 551 | 568 | 3,294,000 | 1,420 |
| 2012-06-26 | 583 | 585 | 564 | 567 | 3,880,000 | 1,417.50 |
| 2012-06-25 | 600 | 602 | 588 | 589 | 1,786,000 | 1,472.50 |
| 2012-06-22 | 578 | 598 | 576 | 594 | 2,458,000 | 1,485 |
| 2012-06-21 | 592 | 602 | 584 | 588 | 3,619,000 | 1,470 |
| 2012-06-20 | 600 | 603 | 582 | 593 | 3,096,000 | 1,482.50 |
| 2012-06-19 | 603 | 605 | 593 | 594 | 3,596,000 | 1,485 |
| 2012-06-18 | 629 | 629 | 621 | 623 | 2,595,000 | 1,557.50 |
| 2012-06-15 | 625 | 629 | 609 | 612 | 2,143,000 | 1,530 |
| 2012-06-14 | 605 | 619 | 596 | 615 | 2,168,000 | 1,537.50 |
| 2012-06-13 | 611 | 617 | 605 | 611 | 1,495,000 | 1,527.50 |
| 2012-06-12 | 596 | 614 | 592 | 610 | 2,039,000 | 1,525 |
| 2012-06-11 | 602 | 616 | 599 | 611 | 2,641,000 | 1,527.50 |
| 2012-06-08 | 597 | 604 | 581 | 583 | 5,210,000 | 1,457.50 |
| 2012-06-07 | 612 | 617 | 588 | 595 | 4,603,000 | 1,487.50 |
| 2012-06-06 | 572 | 602 | 572 | 596 | 6,791,000 | 1,490 |
| 2012-06-05 | 548 | 567 | 548 | 562 | 3,618,000 | 1,405 |
| 2012-06-04 | 525 | 545 | 525 | 534 | 3,225,000 | 1,335 |
| 2012-06-01 | 565 | 569 | 548 | 553 | 3,778,000 | 1,382.50 |
| 2012-05-31 | 570 | 571 | 552 | 566 | 4,122,000 | 1,415 |
| 2012-05-30 | 590 | 594 | 576 | 588 | 2,096,000 | 1,470 |
| 2012-05-29 | 574 | 588 | 567 | 587 | 1,818,000 | 1,467.50 |
| 2012-05-28 | 587 | 588 | 574 | 577 | 2,599,000 | 1,442.50 |
| 2012-05-25 | 599 | 602 | 579 | 580 | 3,224,000 | 1,450 |
| 2012-05-24 | 600 | 612 | 588 | 598 | 4,833,000 | 1,495 |
| 2012-05-23 | 626 | 627 | 595 | 599 | 4,205,000 | 1,497.50 |
| 2012-05-22 | 628 | 637 | 623 | 630 | 2,383,000 | 1,575 |
| 2012-05-21 | 617 | 631 | 614 | 619 | 3,588,000 | 1,547.50 |
| 2012-05-18 | 642 | 647 | 613 | 616 | 5,370,000 | 1,540 |
| 2012-05-17 | 647 | 658 | 637 | 656 | 5,236,000 | 1,640 |
| 2012-05-16 | 653 | 661 | 642 | 650 | 2,677,000 | 1,625 |
| 2012-05-15 | 649 | 657 | 636 | 656 | 4,430,000 | 1,640 |
| 2012-05-14 | 666 | 675 | 650 | 655 | 3,491,000 | 1,637.50 |
| 2012-05-11 | 670 | 686 | 659 | 665 | 4,332,000 | 1,662.50 |
| 2012-05-10 | 677 | 687 | 663 | 673 | 4,418,000 | 1,682.50 |
| 2012-05-09 | 635 | 690 | 610 | 673 | 11,949,000 | 1,682.50 |
| 2012-05-08 | 656 | 679 | 656 | 670 | 2,633,000 | 1,675 |
| 2012-05-07 | 670 | 676 | 661 | 662 | 2,674,000 | 1,655 |
| 2012-05-02 | 686 | 699 | 678 | 690 | 2,638,000 | 1,725 |
| 2012-05-01 | 712 | 713 | 681 | 684 | 3,998,000 | 1,710 |
| 2012-04-27 | 741 | 749 | 715 | 725 | 4,147,000 | 1,812.50 |
| 2012-04-26 | 750 | 755 | 735 | 742 | 2,550,000 | 1,855 |
| 2012-04-25 | 735 | 747 | 732 | 741 | 2,411,000 | 1,852.50 |
| 2012-04-24 | 721 | 733 | 721 | 724 | 2,556,000 | 1,810 |
| 2012-04-23 | 734 | 741 | 727 | 735 | 2,019,000 | 1,837.50 |
| 2012-04-20 | 734 | 735 | 718 | 726 | 2,827,000 | 1,815 |
| 2012-04-19 | 723 | 743 | 723 | 737 | 2,997,000 | 1,842.50 |
| 2012-04-18 | 704 | 730 | 704 | 729 | 2,776,000 | 1,822.50 |
| 2012-04-17 | 705 | 714 | 694 | 698 | 2,513,000 | 1,745 |
| 2012-04-16 | 720 | 721 | 698 | 702 | 2,569,000 | 1,755 |
| 2012-04-13 | 732 | 749 | 727 | 731 | 4,443,000 | 1,827.50 |
| 2012-04-12 | 726 | 727 | 710 | 725 | 1,741,000 | 1,812.50 |
| 2012-04-11 | 710 | 725 | 709 | 720 | 2,728,000 | 1,800 |
| 2012-04-10 | 740 | 756 | 727 | 731 | 3,537,000 | 1,827.50 |
| 2012-04-09 | 722 | 750 | 720 | 745 | 3,560,000 | 1,862.50 |
| 2012-04-06 | 729 | 740 | 715 | 739 | 2,741,000 | 1,847.50 |
| 2012-04-05 | 727 | 734 | 716 | 729 | 3,225,000 | 1,822.50 |
| 2012-04-04 | 763 | 767 | 732 | 737 | 3,259,000 | 1,842.50 |
| 2012-04-03 | 755 | 772 | 752 | 767 | 2,597,000 | 1,917.50 |
| 2012-04-02 | 745 | 762 | 744 | 752 | 2,434,000 | 1,880 |
| 2012-03-30 | 727 | 754 | 723 | 745 | 3,906,000 | 1,862.50 |
| 2012-03-29 | 770 | 771 | 738 | 745 | 4,262,000 | 1,862.50 |
| 2012-03-28 | 773 | 784 | 764 | 775 | 2,180,000 | 1,937.50 |
| 2012-03-27 | 775 | 782 | 766 | 773 | 2,202,000 | 1,932.50 |
| 2012-03-26 | 759 | 764 | 749 | 760 | 2,209,000 | 1,900 |
| 2012-03-23 | 752 | 757 | 746 | 754 | 2,064,000 | 1,885 |
| 2012-03-22 | 763 | 771 | 758 | 767 | 2,084,000 | 1,917.50 |
| 2012-03-21 | 771 | 774 | 755 | 758 | 3,487,000 | 1,895 |
| 2012-03-19 | 780 | 787 | 771 | 775 | 4,061,000 | 1,937.50 |
| 2012-03-16 | 738 | 764 | 735 | 762 | 5,369,000 | 1,905 |
| 2012-03-15 | 737 | 745 | 730 | 735 | 3,839,000 | 1,837.50 |
| 2012-03-14 | 735 | 744 | 732 | 738 | 3,501,000 | 1,845 |
| 2012-03-13 | 713 | 729 | 712 | 715 | 3,331,000 | 1,787.50 |
| 2012-03-12 | 725 | 729 | 708 | 709 | 3,315,000 | 1,772.50 |
| 2012-03-09 | 710 | 723 | 703 | 716 | 7,587,000 | 1,790 |
| 2012-03-08 | 680 | 698 | 679 | 698 | 4,428,000 | 1,745 |
| 2012-03-07 | 638 | 673 | 637 | 673 | 5,198,000 | 1,682.50 |
| 2012-03-06 | 650 | 662 | 638 | 649 | 4,625,000 | 1,622.50 |
| 2012-03-05 | 669 | 676 | 653 | 655 | 4,532,000 | 1,637.50 |
| 2012-03-02 | 682 | 686 | 672 | 679 | 3,338,000 | 1,697.50 |
| 2012-03-01 | 682 | 703 | 668 | 671 | 3,967,000 | 1,677.50 |
| 2012-02-29 | 695 | 707 | 685 | 685 | 4,676,000 | 1,712.50 |
| 2012-02-28 | 661 | 684 | 649 | 683 | 5,092,000 | 1,707.50 |
| 2012-02-27 | 677 | 692 | 675 | 680 | 4,165,000 | 1,700 |
| 2012-02-24 | 660 | 669 | 657 | 668 | 4,578,000 | 1,670 |
| 2012-02-23 | 644 | 657 | 641 | 656 | 4,042,000 | 1,640 |
| 2012-02-22 | 637 | 645 | 626 | 645 | 3,588,000 | 1,612.50 |
| 2012-02-21 | 625 | 646 | 624 | 638 | 3,829,000 | 1,595 |
| 2012-02-20 | 643 | 644 | 625 | 629 | 3,493,000 | 1,572.50 |
| 2012-02-17 | 637 | 640 | 628 | 633 | 5,480,000 | 1,582.50 |
| 2012-02-16 | 599 | 630 | 596 | 622 | 6,074,000 | 1,555 |
| 2012-02-15 | 590 | 611 | 590 | 605 | 5,074,000 | 1,512.50 |
| 2012-02-14 | 593 | 594 | 581 | 586 | 3,460,000 | 1,465 |
| 2012-02-13 | 583 | 594 | 582 | 592 | 3,089,000 | 1,480 |
| 2012-02-10 | 598 | 598 | 581 | 582 | 5,093,000 | 1,455 |
| 2012-02-09 | 574 | 609 | 571 | 599 | 11,815,000 | 1,497.50 |
| 2012-02-08 | 585 | 585 | 565 | 576 | 8,370,000 | 1,440 |
| 2012-02-07 | 603 | 606 | 582 | 587 | 10,133,000 | 1,467.50 |
| 2012-02-06 | 631 | 638 | 616 | 632 | 5,163,000 | 1,580 |
| 2012-02-03 | 633 | 647 | 633 | 641 | 1,929,000 | 1,602.50 |
| 2012-02-02 | 644 | 647 | 638 | 641 | 1,476,000 | 1,602.50 |
| 2012-02-01 | 635 | 645 | 633 | 641 | 2,360,000 | 1,602.50 |
| 2012-01-31 | 620 | 644 | 617 | 641 | 4,900,000 | 1,602.50 |
| 2012-01-30 | 628 | 631 | 612 | 618 | 5,157,000 | 1,545 |
| 2012-01-27 | 640 | 640 | 628 | 634 | 2,856,000 | 1,585 |
| 2012-01-26 | 650 | 650 | 632 | 636 | 4,487,000 | 1,590 |
| 2012-01-25 | 639 | 653 | 634 | 651 | 5,608,000 | 1,627.50 |
| 2012-01-24 | 642 | 644 | 626 | 628 | 7,955,000 | 1,570 |
| 2012-01-23 | 653 | 660 | 632 | 635 | 7,664,000 | 1,587.50 |
| 2012-01-20 | 702 | 702 | 644 | 661 | 8,969,000 | 1,652.50 |
| 2012-01-19 | 682 | 696 | 678 | 680 | 4,248,000 | 1,700 |
| 2012-01-18 | 652 | 679 | 648 | 672 | 4,347,000 | 1,680 |
| 2012-01-17 | 645 | 655 | 643 | 653 | 1,865,000 | 1,632.50 |
| 2012-01-16 | 644 | 646 | 635 | 639 | 2,172,000 | 1,597.50 |
| 2012-01-13 | 654 | 657 | 647 | 653 | 3,202,000 | 1,632.50 |
| 2012-01-12 | 656 | 657 | 641 | 644 | 2,666,000 | 1,610 |
| 2012-01-11 | 631 | 653 | 627 | 653 | 4,566,000 | 1,632.50 |
| 2012-01-10 | 631 | 642 | 625 | 638 | 3,142,000 | 1,595 |
| 2012-01-06 | 640 | 644 | 619 | 625 | 3,668,000 | 1,562.50 |
| 2012-01-05 | 650 | 653 | 638 | 639 | 2,404,000 | 1,597.50 |
| 2012-01-04 | 656 | 663 | 647 | 653 | 3,163,000 | 1,632.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
