7837 (株)アールシーコア 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 | 765 | 777 | 765 | 770 | 400 | 770 |
| 2012-12-27 | 780 | 780 | 767 | 777 | 7,800 | 777 |
| 2012-12-26 | 780 | 780 | 774 | 774 | 3,800 | 774 |
| 2012-12-25 | 773 | 773 | 741 | 741 | 9,300 | 741 |
| 2012-12-21 | 765 | 765 | 745 | 754 | 1,400 | 754 |
| 2012-12-20 | 740 | 755 | 734 | 755 | 2,600 | 755 |
| 2012-12-19 | 756 | 765 | 736 | 738 | 2,300 | 738 |
| 2012-12-18 | 741 | 760 | 741 | 758 | 700 | 758 |
| 2012-12-17 | 761 | 761 | 745 | 756 | 1,700 | 756 |
| 2012-12-14 | 773 | 773 | 751 | 756 | 1,100 | 756 |
| 2012-12-13 | 770 | 775 | 755 | 773 | 6,100 | 773 |
| 2012-12-12 | 765 | 770 | 760 | 770 | 3,700 | 770 |
| 2012-12-11 | 760 | 765 | 750 | 765 | 2,400 | 765 |
| 2012-12-10 | 750 | 755 | 745 | 745 | 1,600 | 745 |
| 2012-12-07 | 749 | 749 | 733 | 749 | 2,400 | 749 |
| 2012-12-06 | 720 | 755 | 720 | 745 | 1,900 | 745 |
| 2012-12-05 | 703 | 735 | 703 | 730 | 1,400 | 730 |
| 2012-12-04 | 705 | 735 | 705 | 705 | 4,700 | 705 |
| 2012-12-03 | 760 | 760 | 750 | 750 | 300 | 750 |
| 2012-11-30 | 745 | 760 | 740 | 760 | 2,100 | 760 |
| 2012-11-29 | 755 | 762 | 747 | 762 | 500 | 762 |
| 2012-11-28 | 777 | 777 | 762 | 762 | 500 | 762 |
| 2012-11-27 | 783 | 788 | 755 | 778 | 8,000 | 778 |
| 2012-11-26 | 722 | 789 | 721 | 784 | 13,900 | 784 |
| 2012-11-22 | 656 | 735 | 656 | 710 | 7,300 | 710 |
| 2012-11-21 | 650 | 656 | 650 | 656 | 800 | 656 |
| 2012-11-20 | 646 | 654 | 646 | 650 | 4,100 | 650 |
| 2012-11-19 | 645 | 645 | 642 | 645 | 3,200 | 645 |
| 2012-11-16 | 638 | 645 | 631 | 645 | 1,100 | 645 |
| 2012-11-15 | 638 | 644 | 627 | 644 | 3,000 | 644 |
| 2012-11-14 | 639 | 639 | 623 | 637 | 700 | 637 |
| 2012-11-13 | 639 | 639 | 622 | 638 | 700 | 638 |
| 2012-11-12 | 639 | 639 | 626 | 639 | 600 | 639 |
| 2012-11-09 | 646 | 646 | 640 | 640 | 20,400 | 640 |
| 2012-11-08 | 648 | 649 | 630 | 647 | 2,800 | 647 |
| 2012-11-07 | 652 | 652 | 643 | 643 | 600 | 643 |
| 2012-11-06 | 650 | 653 | 642 | 642 | 1,500 | 642 |
| 2012-11-05 | 655 | 655 | 650 | 655 | 1,900 | 655 |
| 2012-11-02 | 641 | 655 | 641 | 655 | 4,600 | 655 |
| 2012-11-01 | 658 | 658 | 650 | 656 | 1,300 | 656 |
| 2012-10-31 | 625 | 654 | 625 | 653 | 5,500 | 653 |
| 2012-10-30 | 625 | 630 | 615 | 630 | 6,400 | 630 |
| 2012-10-29 | 630 | 630 | 619 | 629 | 2,000 | 629 |
| 2012-10-26 | 620 | 620 | 602 | 617 | 2,800 | 617 |
| 2012-10-25 | 620 | 620 | 602 | 618 | 6,200 | 618 |
| 2012-10-24 | 595 | 605 | 595 | 605 | 3,100 | 605 |
| 2012-10-23 | 600 | 601 | 590 | 600 | 2,000 | 600 |
| 2012-10-22 | 591 | 600 | 590 | 600 | 2,400 | 600 |
| 2012-10-19 | 600 | 600 | 590 | 599 | 400 | 599 |
| 2012-10-18 | 590 | 599 | 582 | 599 | 1,000 | 599 |
| 2012-10-17 | 600 | 600 | 586 | 600 | 900 | 600 |
| 2012-10-16 | 598 | 600 | 598 | 600 | 400 | 600 |
| 2012-10-15 | 599 | 599 | 583 | 598 | 1,600 | 598 |
| 2012-10-12 | 590 | 600 | 590 | 597 | 2,600 | 597 |
| 2012-10-11 | 585 | 587 | 585 | 587 | 400 | 587 |
| 2012-10-10 | 585 | 585 | 566 | 583 | 3,100 | 583 |
| 2012-10-09 | 590 | 592 | 585 | 585 | 700 | 585 |
| 2012-10-05 | 590 | 592 | 583 | 590 | 1,100 | 590 |
| 2012-10-04 | 595 | 595 | 572 | 590 | 5,000 | 590 |
| 2012-10-03 | 585 | 598 | 582 | 596 | 1,500 | 596 |
| 2012-10-02 | 603 | 605 | 578 | 603 | 2,000 | 603 |
| 2012-10-01 | 590 | 604 | 577 | 604 | 2,100 | 604 |
| 2012-09-28 | 596 | 596 | 561 | 585 | 3,900 | 585 |
| 2012-09-27 | 578 | 614 | 578 | 596 | 2,000 | 596 |
| 2012-09-26 | 580 | 580 | 551 | 578 | 2,400 | 578 |
| 2012-09-25 | 59,300 | 59,800 | 59,300 | 59,500 | 25 | 595 |
| 2012-09-24 | 59,500 | 60,000 | 58,100 | 59,400 | 49 | 594 |
| 2012-09-21 | 59,000 | 59,000 | 58,000 | 59,000 | 20 | 590 |
| 2012-09-20 | 58,300 | 58,500 | 58,000 | 58,000 | 13 | 580 |
| 2012-09-19 | 57,100 | 58,400 | 57,100 | 58,000 | 28 | 580 |
| 2012-09-18 | 56,000 | 57,100 | 56,000 | 57,000 | 11 | 570 |
| 2012-09-14 | 55,700 | 56,500 | 55,700 | 55,800 | 41 | 558 |
| 2012-09-13 | 55,800 | 55,800 | 55,800 | 55,800 | 6 | 558 |
| 2012-09-12 | 55,800 | 55,800 | 55,100 | 55,200 | 7 | 552 |
| 2012-09-11 | 55,800 | 55,900 | 55,000 | 55,000 | 10 | 550 |
| 2012-09-10 | 56,000 | 56,000 | 54,500 | 55,800 | 29 | 558 |
| 2012-09-07 | 56,200 | 56,200 | 53,000 | 54,000 | 31 | 540 |
| 2012-09-06 | 56,000 | 56,000 | 55,000 | 55,000 | 10 | 550 |
| 2012-09-05 | 55,500 | 55,500 | 55,500 | 55,500 | 10 | 555 |
| 2012-09-04 | 56,500 | 56,500 | 55,800 | 55,800 | 12 | 558 |
| 2012-09-03 | 55,600 | 56,200 | 55,600 | 55,600 | 15 | 556 |
| 2012-08-31 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 559 |
| 2012-08-30 | 55,000 | 56,000 | 55,000 | 56,000 | 5 | 560 |
| 2012-08-29 | 56,000 | 56,000 | 55,900 | 56,000 | 5 | 560 |
| 2012-08-28 | 56,200 | 56,200 | 54,700 | 54,800 | 7 | 548 |
| 2012-08-27 | 55,900 | 55,900 | 55,300 | 55,300 | 6 | 553 |
| 2012-08-24 | 55,800 | 55,900 | 55,800 | 55,800 | 13 | 558 |
| 2012-08-23 | 56,400 | 56,500 | 55,500 | 56,200 | 17 | 562 |
| 2012-08-22 | 55,800 | 55,800 | 55,800 | 55,800 | 2 | 558 |
| 2012-08-21 | 54,100 | 55,800 | 54,100 | 55,800 | 8 | 558 |
| 2012-08-20 | 54,500 | 54,500 | 54,200 | 54,500 | 14 | 545 |
| 2012-08-17 | 54,200 | 54,900 | 54,000 | 54,500 | 12 | 545 |
| 2012-08-16 | 54,000 | 54,000 | 54,000 | 54,000 | 8 | 540 |
| 2012-08-15 | 55,000 | 55,000 | 54,000 | 54,000 | 13 | 540 |
| 2012-08-14 | 55,700 | 55,700 | 55,500 | 55,600 | 6 | 556 |
| 2012-08-13 | 53,700 | 53,700 | 53,700 | 53,700 | 6 | 537 |
| 2012-08-10 | 55,800 | 55,800 | 53,700 | 53,700 | 11 | 537 |
| 2012-08-09 | 56,000 | 56,000 | 52,700 | 55,000 | 46 | 550 |
| 2012-08-08 | 55,900 | 56,000 | 55,500 | 56,000 | 12 | 560 |
| 2012-08-07 | 54,000 | 55,500 | 54,000 | 55,500 | 7 | 555 |
| 2012-08-06 | 54,100 | 55,000 | 54,000 | 54,100 | 16 | 541 |
| 2012-08-03 | 54,500 | 54,500 | 54,500 | 54,500 | 6 | 545 |
| 2012-08-02 | 55,500 | 55,500 | 54,800 | 54,800 | 6 | 548 |
| 2012-08-01 | 54,500 | 55,500 | 54,500 | 55,500 | 11 | 555 |
| 2012-07-31 | 56,500 | 56,500 | 53,500 | 56,500 | 67 | 565 |
| 2012-07-30 | 57,000 | 57,700 | 55,800 | 56,800 | 38 | 568 |
| 2012-07-27 | 59,000 | 59,000 | 57,200 | 58,800 | 53 | 588 |
| 2012-07-26 | 59,200 | 59,200 | 55,600 | 58,000 | 58 | 580 |
| 2012-07-25 | 57,500 | 57,500 | 56,200 | 56,200 | 40 | 562 |
| 2012-07-24 | 54,500 | 56,000 | 54,100 | 56,000 | 54 | 560 |
| 2012-07-23 | 58,000 | 58,000 | 55,100 | 55,500 | 69 | 555 |
| 2012-07-20 | 56,200 | 57,900 | 56,200 | 57,900 | 14 | 579 |
| 2012-07-19 | 57,500 | 58,000 | 56,000 | 56,900 | 58 | 569 |
| 2012-07-18 | 59,000 | 59,000 | 57,000 | 58,900 | 51 | 589 |
| 2012-07-17 | 59,000 | 59,500 | 57,000 | 58,800 | 760 | 588 |
| 2012-07-13 | 58,600 | 59,100 | 58,300 | 59,100 | 6 | 591 |
| 2012-07-12 | 59,800 | 59,900 | 58,300 | 59,000 | 40 | 590 |
| 2012-07-11 | 59,000 | 59,500 | 57,800 | 59,500 | 34 | 595 |
| 2012-07-10 | 58,800 | 59,000 | 57,000 | 59,000 | 57 | 590 |
| 2012-07-09 | 58,600 | 58,600 | 57,200 | 57,800 | 18 | 578 |
| 2012-07-06 | 58,500 | 58,500 | 56,300 | 58,000 | 161 | 580 |
| 2012-07-05 | 56,000 | 56,500 | 54,800 | 56,500 | 22 | 565 |
| 2012-07-04 | 57,000 | 57,000 | 56,000 | 56,900 | 66 | 569 |
| 2012-07-03 | 57,500 | 62,000 | 56,600 | 57,000 | 212 | 570 |
| 2012-07-02 | 55,900 | 60,300 | 55,900 | 58,500 | 781 | 585 |
| 2012-06-29 | 55,000 | 55,900 | 55,000 | 55,900 | 10 | 559 |
| 2012-06-28 | 54,000 | 56,100 | 54,000 | 56,100 | 20 | 561 |
| 2012-06-27 | 52,700 | 55,000 | 52,700 | 55,000 | 48 | 550 |
| 2012-06-26 | 55,700 | 55,700 | 54,000 | 55,700 | 46 | 557 |
| 2012-06-25 | 56,300 | 56,400 | 53,000 | 55,800 | 97 | 558 |
| 2012-06-22 | 54,000 | 54,800 | 53,700 | 54,800 | 45 | 548 |
| 2012-06-21 | 53,300 | 53,900 | 52,400 | 53,900 | 17 | 539 |
| 2012-06-20 | 53,400 | 53,400 | 52,000 | 53,400 | 5 | 534 |
| 2012-06-19 | 53,000 | 53,400 | 53,000 | 53,400 | 3 | 534 |
| 2012-06-18 | 52,800 | 53,900 | 52,800 | 53,900 | 8 | 539 |
| 2012-06-15 | 52,700 | 52,800 | 52,700 | 52,800 | 7 | 528 |
| 2012-06-14 | 52,900 | 52,900 | 50,700 | 52,800 | 31 | 528 |
| 2012-06-13 | 51,800 | 53,000 | 50,700 | 52,400 | 45 | 524 |
| 2012-06-12 | 51,400 | 51,400 | 50,500 | 51,400 | 9 | 514 |
| 2012-06-11 | 50,900 | 51,500 | 49,000 | 51,400 | 23 | 514 |
| 2012-06-08 | 51,400 | 51,400 | 50,900 | 50,900 | 5 | 509 |
| 2012-06-07 | 52,000 | 52,000 | 51,500 | 51,500 | 24 | 515 |
| 2012-06-06 | 51,000 | 52,200 | 51,000 | 52,000 | 25 | 520 |
| 2012-06-05 | 50,000 | 50,500 | 50,000 | 50,500 | 10 | 505 |
| 2012-06-04 | 49,500 | 50,500 | 49,000 | 49,000 | 44 | 490 |
| 2012-06-01 | 50,000 | 51,800 | 50,000 | 51,700 | 23 | 517 |
| 2012-05-31 | 50,800 | 51,000 | 49,700 | 49,800 | 20 | 498 |
| 2012-05-30 | 51,000 | 51,500 | 51,000 | 51,000 | 16 | 510 |
| 2012-05-29 | 52,000 | 52,200 | 50,100 | 52,000 | 45 | 520 |
| 2012-05-28 | 52,000 | 52,200 | 49,500 | 51,700 | 31 | 517 |
| 2012-05-25 | 52,000 | 52,200 | 52,000 | 52,000 | 17 | 520 |
| 2012-05-24 | 51,200 | 52,000 | 51,100 | 52,000 | 7 | 520 |
| 2012-05-23 | 53,000 | 53,000 | 52,500 | 52,500 | 12 | 525 |
| 2012-05-22 | 52,000 | 52,000 | 52,000 | 52,000 | 21 | 520 |
| 2012-05-21 | 50,000 | 50,600 | 48,000 | 49,400 | 47 | 494 |
| 2012-05-18 | 47,600 | 50,900 | 47,600 | 50,000 | 20 | 500 |
| 2012-05-17 | 51,700 | 51,700 | 51,000 | 51,700 | 7 | 517 |
| 2012-05-16 | 50,100 | 52,500 | 50,100 | 51,800 | 76 | 518 |
| 2012-05-15 | 51,000 | 51,000 | 47,500 | 49,000 | 23 | 490 |
| 2012-05-14 | 52,000 | 52,000 | 51,000 | 51,000 | 6 | 510 |
| 2012-05-11 | 51,700 | 52,000 | 49,000 | 49,000 | 34 | 490 |
| 2012-05-10 | 52,000 | 52,000 | 51,100 | 51,700 | 17 | 517 |
| 2012-05-09 | 53,000 | 53,000 | 51,500 | 51,500 | 4 | 515 |
| 2012-05-08 | 53,700 | 53,700 | 51,800 | 53,000 | 3 | 530 |
| 2012-05-07 | 52,100 | 53,000 | 51,000 | 53,000 | 23 | 530 |
| 2012-05-02 | 53,000 | 54,000 | 53,000 | 54,000 | 22 | 540 |
| 2012-05-01 | 53,000 | 54,000 | 51,500 | 53,000 | 68 | 530 |
| 2012-04-27 | 53,700 | 53,700 | 52,000 | 52,500 | 29 | 525 |
| 2012-04-26 | 52,500 | 53,000 | 52,000 | 53,000 | 52 | 530 |
| 2012-04-25 | 51,900 | 52,500 | 51,400 | 51,400 | 31 | 514 |
| 2012-04-24 | 51,000 | 52,000 | 51,000 | 51,900 | 9 | 519 |
| 2012-04-23 | 52,000 | 52,000 | 51,800 | 51,900 | 21 | 519 |
| 2012-04-20 | 50,800 | 51,800 | 50,100 | 51,800 | 20 | 518 |
| 2012-04-18 | 51,300 | 51,600 | 51,200 | 51,600 | 14 | 516 |
| 2012-04-17 | 49,900 | 51,000 | 49,600 | 51,000 | 6 | 510 |
| 2012-04-16 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2012-04-13 | 51,000 | 51,000 | 50,500 | 50,600 | 8 | 506 |
| 2012-04-12 | 48,900 | 51,000 | 48,900 | 51,000 | 14 | 510 |
| 2012-04-11 | 48,100 | 48,950 | 47,500 | 48,950 | 35 | 489.50 |
| 2012-04-10 | 49,700 | 50,000 | 48,000 | 50,000 | 15 | 500 |
| 2012-04-09 | 49,000 | 49,300 | 48,500 | 49,300 | 5 | 493 |
| 2012-04-06 | 50,600 | 50,600 | 48,500 | 49,000 | 52 | 490 |
| 2012-04-05 | 51,000 | 51,400 | 49,800 | 51,000 | 20 | 510 |
| 2012-04-04 | 52,900 | 52,900 | 49,800 | 52,500 | 70 | 525 |
| 2012-04-03 | 52,900 | 53,900 | 52,900 | 53,900 | 22 | 539 |
| 2012-04-02 | 53,000 | 53,800 | 52,900 | 52,900 | 36 | 529 |
| 2012-03-30 | 52,800 | 53,700 | 52,500 | 53,000 | 22 | 530 |
| 2012-03-29 | 53,800 | 53,800 | 52,000 | 53,800 | 44 | 538 |
| 2012-03-28 | 52,200 | 53,800 | 51,500 | 53,800 | 20 | 538 |
| 2012-03-27 | 53,200 | 54,600 | 53,000 | 54,200 | 71 | 542 |
| 2012-03-26 | 53,500 | 54,400 | 52,400 | 54,200 | 43 | 542 |
| 2012-03-23 | 52,700 | 54,500 | 52,600 | 54,400 | 570 | 544 |
| 2012-03-22 | 51,500 | 52,700 | 51,500 | 52,500 | 23 | 525 |
| 2012-03-21 | 51,000 | 52,100 | 51,000 | 52,000 | 37 | 520 |
| 2012-03-19 | 52,100 | 52,100 | 50,100 | 52,000 | 44 | 520 |
| 2012-03-16 | 51,900 | 52,300 | 50,700 | 52,300 | 438 | 523 |
| 2012-03-15 | 52,100 | 52,700 | 51,100 | 52,400 | 69 | 524 |
| 2012-03-14 | 51,000 | 52,500 | 50,500 | 52,000 | 132 | 520 |
| 2012-03-13 | 50,800 | 51,000 | 49,800 | 50,500 | 234 | 505 |
| 2012-03-12 | 49,600 | 50,800 | 49,600 | 50,000 | 69 | 500 |
| 2012-03-09 | 49,500 | 49,500 | 49,000 | 49,100 | 133 | 491 |
| 2012-03-08 | 48,400 | 48,400 | 47,000 | 48,300 | 13 | 483 |
| 2012-03-07 | 47,200 | 47,200 | 47,200 | 47,200 | 6 | 472 |
| 2012-03-06 | 47,600 | 48,200 | 47,500 | 48,000 | 20 | 480 |
| 2012-03-05 | 48,200 | 48,300 | 47,500 | 48,300 | 46 | 483 |
| 2012-03-02 | 48,500 | 48,950 | 48,100 | 48,200 | 15 | 482 |
| 2012-03-01 | 48,000 | 48,100 | 48,000 | 48,000 | 24 | 480 |
| 2012-02-29 | 48,850 | 49,400 | 48,050 | 49,000 | 49 | 490 |
| 2012-02-28 | 49,000 | 49,000 | 47,150 | 48,000 | 36 | 480 |
| 2012-02-27 | 49,500 | 49,500 | 48,500 | 49,050 | 232 | 490.50 |
| 2012-02-24 | 47,150 | 49,000 | 46,600 | 48,300 | 192 | 483 |
| 2012-02-23 | 44,500 | 46,450 | 44,050 | 46,450 | 137 | 464.50 |
| 2012-02-22 | 44,100 | 44,350 | 43,700 | 44,350 | 27 | 443.50 |
| 2012-02-21 | 43,500 | 44,200 | 43,500 | 43,700 | 29 | 437 |
| 2012-02-20 | 43,050 | 43,600 | 43,050 | 43,550 | 35 | 435.50 |
| 2012-02-17 | 43,500 | 44,200 | 43,000 | 43,050 | 25 | 430.50 |
| 2012-02-16 | 43,300 | 43,700 | 43,300 | 43,700 | 2 | 437 |
| 2012-02-15 | 42,500 | 44,000 | 42,250 | 44,000 | 27 | 440 |
| 2012-02-14 | 42,500 | 43,000 | 42,500 | 42,950 | 27 | 429.50 |
| 2012-02-13 | 42,800 | 42,800 | 42,200 | 42,200 | 9 | 422 |
| 2012-02-10 | 42,800 | 42,850 | 42,200 | 42,200 | 28 | 422 |
| 2012-02-09 | 42,200 | 42,850 | 42,200 | 42,850 | 22 | 428.50 |
| 2012-02-08 | 42,800 | 43,200 | 42,800 | 43,200 | 15 | 432 |
| 2012-02-07 | 43,000 | 43,000 | 42,500 | 42,500 | 8 | 425 |
| 2012-02-06 | 43,250 | 43,400 | 42,550 | 43,400 | 13 | 434 |
| 2012-02-03 | 43,000 | 43,100 | 42,500 | 42,550 | 27 | 425.50 |
| 2012-02-02 | 43,150 | 43,600 | 42,900 | 43,000 | 104 | 430 |
| 2012-02-01 | 44,700 | 45,000 | 43,000 | 45,000 | 376 | 450 |
| 2012-01-31 | 44,000 | 45,050 | 44,000 | 45,000 | 99 | 450 |
| 2012-01-30 | 43,350 | 43,800 | 42,550 | 43,800 | 16 | 438 |
| 2012-01-27 | 43,100 | 43,350 | 42,900 | 43,350 | 40 | 433.50 |
| 2012-01-26 | 43,450 | 43,450 | 42,000 | 42,950 | 28 | 429.50 |
| 2012-01-25 | 42,800 | 42,900 | 42,100 | 42,100 | 7 | 421 |
| 2012-01-24 | 42,550 | 43,300 | 42,000 | 42,000 | 49 | 420 |
| 2012-01-23 | 42,500 | 43,200 | 42,150 | 42,950 | 28 | 429.50 |
| 2012-01-20 | 42,050 | 42,200 | 42,000 | 42,200 | 17 | 422 |
| 2012-01-19 | 42,550 | 42,850 | 42,000 | 42,550 | 12 | 425.50 |
| 2012-01-18 | 42,850 | 42,900 | 42,850 | 42,900 | 3 | 429 |
| 2012-01-17 | 41,100 | 42,550 | 41,100 | 42,550 | 29 | 425.50 |
| 2012-01-16 | 42,300 | 42,300 | 41,100 | 41,150 | 38 | 411.50 |
| 2012-01-13 | 43,500 | 43,500 | 42,300 | 42,300 | 15 | 423 |
| 2012-01-12 | 43,600 | 43,600 | 42,350 | 43,500 | 28 | 435 |
| 2012-01-11 | 43,850 | 43,850 | 43,500 | 43,500 | 19 | 435 |
| 2012-01-10 | 44,000 | 44,000 | 42,800 | 43,400 | 31 | 434 |
| 2012-01-06 | 42,500 | 42,900 | 42,500 | 42,800 | 17 | 428 |
| 2012-01-05 | 42,000 | 42,300 | 41,000 | 42,300 | 33 | 423 |
| 2012-01-04 | 42,650 | 43,050 | 42,000 | 42,000 | 39 | 420 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
