3236 (株)プロパスト の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 250 | 303 | 237 | 261 | 6,575,900 | 261 |
| 2013-12-27 | 231 | 236 | 222 | 229 | 2,005,400 | 229 |
| 2013-12-26 | 192 | 239 | 191 | 239 | 3,871,400 | 239 |
| 2013-12-25 | 188 | 190 | 184 | 189 | 739,700 | 189 |
| 2013-12-24 | 191 | 195 | 185 | 188 | 627,300 | 188 |
| 2013-12-20 | 198 | 198 | 192 | 196 | 305,700 | 196 |
| 2013-12-19 | 196 | 200 | 195 | 196 | 282,100 | 196 |
| 2013-12-18 | 194 | 197 | 191 | 195 | 310,000 | 195 |
| 2013-12-17 | 202 | 203 | 193 | 197 | 294,600 | 197 |
| 2013-12-16 | 200 | 204 | 200 | 200 | 305,200 | 200 |
| 2013-12-13 | 200 | 202 | 199 | 200 | 137,200 | 200 |
| 2013-12-12 | 199 | 203 | 199 | 201 | 270,600 | 201 |
| 2013-12-11 | 205 | 206 | 199 | 203 | 296,500 | 203 |
| 2013-12-10 | 208 | 209 | 205 | 205 | 225,200 | 205 |
| 2013-12-09 | 202 | 210 | 202 | 207 | 301,500 | 207 |
| 2013-12-06 | 201 | 205 | 200 | 204 | 234,300 | 204 |
| 2013-12-05 | 205 | 206 | 201 | 202 | 212,400 | 202 |
| 2013-12-04 | 202 | 205 | 202 | 204 | 168,900 | 204 |
| 2013-12-03 | 209 | 209 | 203 | 204 | 250,400 | 204 |
| 2013-12-02 | 205 | 211 | 202 | 207 | 290,500 | 207 |
| 2013-11-29 | 214 | 215 | 204 | 206 | 373,000 | 206 |
| 2013-11-28 | 217 | 218 | 210 | 212 | 261,900 | 212 |
| 2013-11-27 | 210 | 230 | 208 | 211 | 678,300 | 211 |
| 2013-11-26 | 4,020 | 4,200 | 3,990 | 4,200 | 29,921 | 210 |
| 2013-11-25 | 4,200 | 4,275 | 4,155 | 4,160 | 19,115 | 208 |
| 2013-11-22 | 4,250 | 4,340 | 4,100 | 4,170 | 23,213 | 208.50 |
| 2013-11-21 | 4,290 | 4,300 | 4,180 | 4,185 | 16,649 | 209.25 |
| 2013-11-20 | 4,250 | 4,320 | 4,190 | 4,280 | 14,924 | 214 |
| 2013-11-19 | 4,350 | 4,395 | 4,175 | 4,220 | 33,072 | 211 |
| 2013-11-18 | 4,440 | 4,560 | 4,350 | 4,355 | 35,170 | 217.75 |
| 2013-11-15 | 4,370 | 4,450 | 4,230 | 4,410 | 51,839 | 220.50 |
| 2013-11-14 | 4,015 | 4,405 | 4,010 | 4,230 | 37,957 | 211.50 |
| 2013-11-13 | 4,010 | 4,100 | 3,980 | 3,990 | 11,958 | 199.50 |
| 2013-11-12 | 3,950 | 4,060 | 3,870 | 4,040 | 12,000 | 202 |
| 2013-11-11 | 4,115 | 4,125 | 3,895 | 3,950 | 14,071 | 197.50 |
| 2013-11-08 | 4,000 | 4,085 | 4,000 | 4,085 | 11,597 | 204.25 |
| 2013-11-07 | 4,090 | 4,265 | 4,045 | 4,150 | 12,333 | 207.50 |
| 2013-11-06 | 3,955 | 4,095 | 3,955 | 4,040 | 8,074 | 202 |
| 2013-11-05 | 3,995 | 4,030 | 3,960 | 4,005 | 5,707 | 200.25 |
| 2013-11-01 | 4,110 | 4,165 | 3,930 | 4,015 | 20,671 | 200.75 |
| 2013-10-31 | 4,200 | 4,250 | 4,110 | 4,120 | 10,775 | 206 |
| 2013-10-30 | 4,370 | 4,410 | 4,180 | 4,230 | 16,742 | 211.50 |
| 2013-10-29 | 4,265 | 4,420 | 4,265 | 4,355 | 12,410 | 217.75 |
| 2013-10-28 | 4,400 | 4,400 | 4,260 | 4,310 | 21,486 | 215.50 |
| 2013-10-25 | 4,435 | 4,480 | 4,365 | 4,410 | 10,504 | 220.50 |
| 2013-10-24 | 4,350 | 4,460 | 4,310 | 4,450 | 12,294 | 222.50 |
| 2013-10-23 | 4,510 | 4,590 | 4,385 | 4,390 | 22,372 | 219.50 |
| 2013-10-22 | 4,600 | 4,600 | 4,495 | 4,530 | 16,343 | 226.50 |
| 2013-10-21 | 4,600 | 4,670 | 4,555 | 4,615 | 26,399 | 230.75 |
| 2013-10-18 | 4,280 | 4,550 | 4,270 | 4,500 | 25,875 | 225 |
| 2013-10-17 | 4,360 | 4,390 | 4,280 | 4,280 | 12,562 | 214 |
| 2013-10-16 | 4,220 | 4,370 | 4,215 | 4,255 | 12,785 | 212.75 |
| 2013-10-15 | 4,395 | 4,440 | 4,275 | 4,330 | 39,130 | 216.50 |
| 2013-10-11 | 4,610 | 4,630 | 4,515 | 4,565 | 22,239 | 228.25 |
| 2013-10-10 | 4,500 | 4,595 | 4,415 | 4,470 | 23,701 | 223.50 |
| 2013-10-09 | 4,230 | 4,460 | 4,230 | 4,395 | 13,765 | 219.75 |
| 2013-10-08 | 4,115 | 4,390 | 4,100 | 4,360 | 16,120 | 218 |
| 2013-10-07 | 4,320 | 4,345 | 4,115 | 4,220 | 18,886 | 211 |
| 2013-10-04 | 4,330 | 4,350 | 4,225 | 4,315 | 20,575 | 215.75 |
| 2013-10-03 | 4,410 | 4,475 | 4,380 | 4,425 | 9,881 | 221.25 |
| 2013-10-02 | 4,620 | 4,760 | 4,380 | 4,470 | 31,373 | 223.50 |
| 2013-10-01 | 4,750 | 4,755 | 4,585 | 4,590 | 22,358 | 229.50 |
| 2013-09-30 | 4,655 | 4,865 | 4,605 | 4,725 | 30,549 | 236.25 |
| 2013-09-27 | 4,630 | 4,820 | 4,605 | 4,690 | 30,400 | 234.50 |
| 2013-09-26 | 4,420 | 4,665 | 4,365 | 4,625 | 26,115 | 231.25 |
| 2013-09-25 | 4,635 | 4,635 | 4,475 | 4,485 | 18,736 | 224.25 |
| 2013-09-24 | 4,710 | 4,740 | 4,600 | 4,645 | 19,988 | 232.25 |
| 2013-09-20 | 4,820 | 4,900 | 4,755 | 4,770 | 31,394 | 238.50 |
| 2013-09-19 | 4,895 | 4,985 | 4,750 | 4,775 | 44,095 | 238.75 |
| 2013-09-18 | 4,625 | 4,850 | 4,565 | 4,775 | 39,393 | 238.75 |
| 2013-09-17 | 4,680 | 4,685 | 4,520 | 4,570 | 25,905 | 228.50 |
| 2013-09-13 | 4,620 | 4,820 | 4,540 | 4,630 | 38,038 | 231.50 |
| 2013-09-12 | 4,750 | 4,780 | 4,560 | 4,570 | 49,130 | 228.50 |
| 2013-09-11 | 5,220 | 5,240 | 4,820 | 4,835 | 52,988 | 241.75 |
| 2013-09-10 | 5,130 | 5,540 | 4,930 | 5,080 | 148,599 | 254 |
| 2013-09-09 | 4,890 | 4,890 | 4,890 | 4,890 | 5,683 | 244.50 |
| 2013-09-06 | 4,345 | 4,365 | 4,100 | 4,190 | 26,337 | 209.50 |
| 2013-09-05 | 4,670 | 4,675 | 4,365 | 4,395 | 29,784 | 219.75 |
| 2013-09-04 | 4,400 | 4,685 | 4,310 | 4,600 | 46,854 | 230 |
| 2013-09-03 | 4,645 | 4,960 | 4,300 | 4,510 | 103,747 | 225.50 |
| 2013-09-02 | 3,750 | 4,435 | 3,740 | 4,435 | 59,547 | 221.75 |
| 2013-08-30 | 3,750 | 3,795 | 3,700 | 3,735 | 10,938 | 186.75 |
| 2013-08-29 | 3,775 | 3,875 | 3,720 | 3,740 | 11,381 | 187 |
| 2013-08-28 | 3,870 | 3,870 | 3,720 | 3,770 | 22,805 | 188.50 |
| 2013-08-27 | 4,095 | 4,100 | 3,970 | 3,990 | 15,837 | 199.50 |
| 2013-08-26 | 4,100 | 4,225 | 4,070 | 4,075 | 11,570 | 203.75 |
| 2013-08-23 | 4,295 | 4,295 | 4,090 | 4,100 | 16,501 | 205 |
| 2013-08-22 | 4,120 | 4,310 | 4,095 | 4,165 | 18,165 | 208.25 |
| 2013-08-21 | 4,350 | 4,465 | 4,140 | 4,185 | 21,359 | 209.25 |
| 2013-08-20 | 4,105 | 4,500 | 4,060 | 4,305 | 31,390 | 215.25 |
| 2013-08-19 | 4,200 | 4,200 | 4,085 | 4,130 | 11,284 | 206.50 |
| 2013-08-16 | 4,015 | 4,200 | 4,015 | 4,165 | 13,703 | 208.25 |
| 2013-08-15 | 4,125 | 4,180 | 4,075 | 4,120 | 12,319 | 206 |
| 2013-08-14 | 4,300 | 4,360 | 4,030 | 4,220 | 18,329 | 211 |
| 2013-08-13 | 4,015 | 4,250 | 4,000 | 4,230 | 13,674 | 211.50 |
| 2013-08-12 | 4,040 | 4,150 | 3,970 | 4,015 | 20,966 | 200.75 |
| 2013-08-09 | 4,380 | 4,455 | 4,225 | 4,250 | 10,195 | 212.50 |
| 2013-08-08 | 4,380 | 4,600 | 4,310 | 4,340 | 24,903 | 217 |
| 2013-08-07 | 4,590 | 4,700 | 4,465 | 4,490 | 27,057 | 224.50 |
| 2013-08-06 | 4,600 | 4,890 | 4,465 | 4,750 | 49,092 | 237.50 |
| 2013-08-05 | 4,345 | 4,660 | 4,200 | 4,400 | 35,306 | 220 |
| 2013-08-02 | 4,395 | 4,735 | 4,285 | 4,415 | 65,997 | 220.75 |
| 2013-08-01 | 3,795 | 4,200 | 3,790 | 4,185 | 32,583 | 209.25 |
| 2013-07-31 | 4,110 | 4,110 | 3,840 | 3,865 | 30,522 | 193.25 |
| 2013-07-30 | 3,950 | 4,295 | 3,950 | 4,150 | 36,625 | 207.50 |
| 2013-07-29 | 4,220 | 4,290 | 3,935 | 4,065 | 41,621 | 203.25 |
| 2013-07-26 | 4,400 | 4,565 | 4,335 | 4,400 | 28,864 | 220 |
| 2013-07-25 | 4,700 | 4,720 | 4,515 | 4,535 | 27,841 | 226.75 |
| 2013-07-24 | 4,625 | 4,780 | 4,515 | 4,675 | 39,022 | 233.75 |
| 2013-07-23 | 4,700 | 4,830 | 4,500 | 4,580 | 57,427 | 229 |
| 2013-07-22 | 5,110 | 5,180 | 4,700 | 4,895 | 49,057 | 244.75 |
| 2013-07-19 | 5,330 | 5,440 | 4,815 | 5,050 | 70,714 | 252.50 |
| 2013-07-18 | 5,080 | 5,360 | 5,070 | 5,130 | 40,107 | 256.50 |
| 2013-07-17 | 5,510 | 5,590 | 4,980 | 5,180 | 82,532 | 259 |
| 2013-07-16 | 6,500 | 6,600 | 5,760 | 5,760 | 90,965 | 288 |
| 2013-07-12 | 5,510 | 5,930 | 5,420 | 5,710 | 45,120 | 285.50 |
| 2013-07-11 | 5,200 | 6,000 | 5,160 | 5,680 | 79,762 | 284 |
| 2013-07-10 | 5,990 | 6,030 | 5,400 | 5,450 | 68,912 | 272.50 |
| 2013-07-09 | 5,950 | 6,250 | 5,510 | 6,050 | 103,300 | 302.50 |
| 2013-07-08 | 6,050 | 6,050 | 5,760 | 6,050 | 121,472 | 302.50 |
| 2013-07-05 | 5,010 | 5,250 | 4,810 | 5,050 | 92,529 | 252.50 |
| 2013-07-04 | 4,410 | 5,180 | 4,270 | 5,090 | 134,087 | 254.50 |
| 2013-07-03 | 4,310 | 4,495 | 4,225 | 4,475 | 38,218 | 223.75 |
| 2013-07-02 | 4,300 | 4,550 | 4,205 | 4,330 | 50,480 | 216.50 |
| 2013-07-01 | 4,100 | 4,195 | 3,905 | 4,150 | 50,275 | 207.50 |
| 2013-06-28 | 3,605 | 4,100 | 3,605 | 3,980 | 64,289 | 199 |
| 2013-06-27 | 3,285 | 3,765 | 3,000 | 3,515 | 67,493 | 175.75 |
| 2013-06-26 | 3,965 | 4,050 | 3,320 | 3,330 | 68,109 | 166.50 |
| 2013-06-25 | 4,055 | 4,120 | 3,885 | 3,905 | 41,399 | 195.25 |
| 2013-06-24 | 4,220 | 4,420 | 4,165 | 4,260 | 49,178 | 213 |
| 2013-06-21 | 3,920 | 4,190 | 3,900 | 4,105 | 36,527 | 205.25 |
| 2013-06-20 | 4,060 | 4,340 | 4,050 | 4,200 | 38,746 | 210 |
| 2013-06-19 | 4,760 | 4,900 | 4,050 | 4,210 | 95,920 | 210.50 |
| 2013-06-18 | 3,710 | 4,480 | 3,710 | 4,480 | 111,578 | 224 |
| 2013-06-17 | 3,925 | 3,945 | 3,705 | 3,780 | 31,062 | 189 |
| 2013-06-14 | 3,910 | 4,180 | 3,880 | 3,960 | 38,008 | 198 |
| 2013-06-13 | 3,950 | 4,020 | 3,805 | 3,810 | 23,584 | 190.50 |
| 2013-06-12 | 3,680 | 4,120 | 3,675 | 4,075 | 42,478 | 203.75 |
| 2013-06-11 | 4,100 | 4,190 | 3,850 | 3,940 | 44,113 | 197 |
| 2013-06-10 | 4,300 | 4,365 | 4,000 | 4,205 | 57,419 | 210.25 |
| 2013-06-07 | 3,600 | 4,095 | 3,330 | 3,980 | 80,008 | 199 |
| 2013-06-06 | 4,250 | 4,380 | 3,810 | 3,810 | 74,752 | 190.50 |
| 2013-06-05 | 4,870 | 5,050 | 4,410 | 4,510 | 68,108 | 225.50 |
| 2013-06-04 | 4,500 | 4,800 | 4,280 | 4,800 | 68,224 | 240 |
| 2013-06-03 | 4,880 | 5,070 | 4,580 | 4,610 | 50,073 | 230.50 |
| 2013-05-31 | 4,975 | 5,360 | 4,880 | 4,925 | 67,398 | 246.25 |
| 2013-05-30 | 4,955 | 5,040 | 4,850 | 4,870 | 44,013 | 243.50 |
| 2013-05-29 | 5,030 | 5,480 | 4,865 | 5,210 | 90,911 | 260.50 |
| 2013-05-28 | 4,850 | 5,250 | 4,750 | 5,020 | 47,479 | 251 |
| 2013-05-27 | 4,780 | 5,200 | 4,650 | 4,950 | 47,193 | 247.50 |
| 2013-05-24 | 5,320 | 5,420 | 4,720 | 5,180 | 70,809 | 259 |
| 2013-05-23 | 5,580 | 5,620 | 4,635 | 4,895 | 96,161 | 244.75 |
| 2013-05-22 | 5,550 | 6,080 | 5,310 | 5,600 | 70,189 | 280 |
| 2013-05-21 | 6,050 | 6,090 | 5,580 | 5,670 | 68,102 | 283.50 |
| 2013-05-20 | 6,500 | 6,600 | 6,140 | 6,280 | 66,433 | 314 |
| 2013-05-17 | 5,980 | 6,780 | 5,780 | 6,380 | 119,873 | 319 |
| 2013-05-16 | 5,810 | 6,400 | 5,140 | 5,880 | 99,965 | 294 |
| 2013-05-15 | 6,190 | 6,260 | 5,290 | 5,590 | 103,521 | 279.50 |
| 2013-05-14 | 6,380 | 6,600 | 6,230 | 6,290 | 61,026 | 314.50 |
| 2013-05-13 | 6,940 | 7,040 | 6,410 | 6,480 | 101,093 | 324 |
| 2013-05-10 | 7,210 | 7,550 | 6,810 | 6,970 | 121,749 | 348.50 |
| 2013-05-09 | 6,260 | 7,300 | 6,180 | 7,300 | 284,033 | 365 |
| 2013-05-08 | 6,750 | 6,770 | 6,100 | 6,300 | 100,427 | 315 |
| 2013-05-07 | 7,010 | 7,060 | 6,650 | 6,760 | 82,320 | 338 |
| 2013-05-02 | 6,550 | 6,760 | 6,370 | 6,640 | 66,946 | 332 |
| 2013-05-01 | 6,320 | 7,200 | 6,300 | 6,370 | 150,028 | 318.50 |
| 2013-04-30 | 6,140 | 6,530 | 5,900 | 6,300 | 80,153 | 315 |
| 2013-04-26 | 6,590 | 6,700 | 6,300 | 6,330 | 51,087 | 316.50 |
| 2013-04-25 | 6,630 | 6,890 | 6,100 | 6,590 | 108,203 | 329.50 |
| 2013-04-24 | 7,000 | 7,230 | 6,510 | 6,730 | 97,107 | 336.50 |
| 2013-04-23 | 7,320 | 7,600 | 6,660 | 6,840 | 177,262 | 342 |
| 2013-04-22 | 6,670 | 7,070 | 6,410 | 7,070 | 107,371 | 353.50 |
| 2013-04-19 | 6,290 | 6,400 | 5,830 | 6,070 | 123,519 | 303.50 |
| 2013-04-18 | 6,800 | 6,890 | 5,990 | 5,990 | 183,222 | 299.50 |
| 2013-04-17 | 7,400 | 7,550 | 6,920 | 6,990 | 114,368 | 349.50 |
| 2013-04-16 | 7,000 | 7,700 | 6,800 | 7,150 | 156,373 | 357.50 |
| 2013-04-15 | 7,230 | 8,400 | 6,910 | 7,390 | 266,747 | 369.50 |
| 2013-04-12 | 6,780 | 7,980 | 6,660 | 7,980 | 234,480 | 399 |
| 2013-04-11 | 7,900 | 8,100 | 6,320 | 6,980 | 246,917 | 349 |
| 2013-04-10 | 7,330 | 9,000 | 6,330 | 7,210 | 417,038 | 360.50 |
| 2013-04-09 | 10,600 | 10,600 | 7,600 | 7,680 | 335,010 | 384 |
| 2013-04-08 | 8,950 | 9,100 | 8,700 | 9,100 | 68,207 | 455 |
| 2013-04-05 | 7,600 | 7,600 | 7,600 | 7,600 | 7,102 | 380 |
| 2013-04-04 | 5,700 | 6,600 | 5,680 | 6,600 | 326,203 | 330 |
| 2013-04-03 | 5,600 | 5,600 | 5,600 | 5,600 | 4,572 | 280 |
| 2013-04-02 | 3,780 | 4,900 | 3,700 | 4,900 | 225,633 | 245 |
| 2013-04-01 | 4,335 | 4,615 | 3,915 | 4,200 | 199,677 | 210 |
| 2013-03-29 | 3,625 | 3,915 | 3,215 | 3,915 | 391,371 | 195.75 |
| 2013-03-28 | 2,952 | 3,215 | 2,855 | 3,215 | 212,600 | 160.75 |
| 2013-03-27 | 2,349 | 2,715 | 2,280 | 2,715 | 309,526 | 135.75 |
| 2013-03-26 | 1,949 | 2,240 | 1,890 | 2,215 | 133,203 | 110.75 |
| 2013-03-25 | 1,860 | 1,948 | 1,845 | 1,932 | 42,443 | 96.60 |
| 2013-03-22 | 1,881 | 1,900 | 1,791 | 1,851 | 51,443 | 92.55 |
| 2013-03-21 | 1,870 | 1,976 | 1,850 | 1,917 | 73,531 | 95.85 |
| 2013-03-19 | 1,819 | 1,856 | 1,755 | 1,830 | 35,252 | 91.50 |
| 2013-03-18 | 1,754 | 1,883 | 1,754 | 1,826 | 45,018 | 91.30 |
| 2013-03-15 | 1,846 | 1,868 | 1,758 | 1,791 | 48,315 | 89.55 |
| 2013-03-14 | 1,680 | 1,818 | 1,670 | 1,805 | 64,541 | 90.25 |
| 2013-03-13 | 1,651 | 1,679 | 1,650 | 1,666 | 10,922 | 83.30 |
| 2013-03-12 | 1,708 | 1,716 | 1,650 | 1,655 | 26,522 | 82.75 |
| 2013-03-11 | 1,700 | 1,710 | 1,630 | 1,673 | 33,305 | 83.65 |
| 2013-03-08 | 1,668 | 1,710 | 1,645 | 1,662 | 18,870 | 83.10 |
| 2013-03-07 | 1,730 | 1,748 | 1,648 | 1,665 | 33,186 | 83.25 |
| 2013-03-06 | 1,740 | 1,760 | 1,713 | 1,716 | 29,582 | 85.80 |
| 2013-03-05 | 1,758 | 1,827 | 1,697 | 1,710 | 58,971 | 85.50 |
| 2013-03-04 | 1,670 | 1,739 | 1,661 | 1,739 | 67,300 | 86.95 |
| 2013-03-01 | 1,600 | 1,657 | 1,590 | 1,633 | 24,494 | 81.65 |
| 2013-02-28 | 1,680 | 1,717 | 1,630 | 1,640 | 47,377 | 82 |
| 2013-02-27 | 1,680 | 1,698 | 1,601 | 1,640 | 35,513 | 82 |
| 2013-02-26 | 1,580 | 1,677 | 1,578 | 1,638 | 33,754 | 81.90 |
| 2013-02-25 | 1,551 | 1,644 | 1,546 | 1,618 | 42,364 | 80.90 |
| 2013-02-22 | 1,567 | 1,573 | 1,528 | 1,557 | 18,110 | 77.85 |
| 2013-02-21 | 1,569 | 1,600 | 1,550 | 1,567 | 22,101 | 78.35 |
| 2013-02-20 | 1,534 | 1,607 | 1,534 | 1,569 | 24,813 | 78.45 |
| 2013-02-19 | 1,510 | 1,567 | 1,503 | 1,530 | 23,935 | 76.50 |
| 2013-02-18 | 1,490 | 1,555 | 1,490 | 1,530 | 36,005 | 76.50 |
| 2013-02-15 | 1,502 | 1,515 | 1,390 | 1,426 | 61,003 | 71.30 |
| 2013-02-14 | 1,580 | 1,598 | 1,520 | 1,542 | 26,827 | 77.10 |
| 2013-02-13 | 1,610 | 1,615 | 1,514 | 1,540 | 47,163 | 77 |
| 2013-02-12 | 1,721 | 1,739 | 1,626 | 1,635 | 40,101 | 81.75 |
| 2013-02-08 | 1,763 | 1,780 | 1,710 | 1,730 | 32,102 | 86.50 |
| 2013-02-07 | 1,780 | 1,789 | 1,751 | 1,770 | 23,980 | 88.50 |
| 2013-02-06 | 1,820 | 1,827 | 1,788 | 1,795 | 35,980 | 89.75 |
| 2013-02-05 | 1,840 | 1,854 | 1,763 | 1,767 | 49,724 | 88.35 |
| 2013-02-04 | 1,878 | 1,894 | 1,856 | 1,861 | 30,857 | 93.05 |
| 2013-02-01 | 1,925 | 1,928 | 1,854 | 1,854 | 31,137 | 92.70 |
| 2013-01-31 | 1,987 | 1,987 | 1,871 | 1,900 | 51,415 | 95 |
| 2013-01-30 | 1,810 | 1,988 | 1,810 | 1,956 | 104,364 | 97.80 |
| 2013-01-29 | 1,910 | 1,965 | 1,825 | 1,825 | 59,473 | 91.25 |
| 2013-01-28 | 1,825 | 1,971 | 1,825 | 1,900 | 84,668 | 95 |
| 2013-01-25 | 1,830 | 1,840 | 1,790 | 1,821 | 43,239 | 91.05 |
| 2013-01-24 | 1,766 | 1,832 | 1,760 | 1,814 | 38,810 | 90.70 |
| 2013-01-23 | 1,800 | 1,844 | 1,760 | 1,774 | 71,608 | 88.70 |
| 2013-01-22 | 1,880 | 2,026 | 1,855 | 1,870 | 102,151 | 93.50 |
| 2013-01-21 | 1,852 | 1,910 | 1,809 | 1,860 | 40,872 | 93 |
| 2013-01-18 | 1,917 | 1,924 | 1,841 | 1,880 | 47,842 | 94 |
| 2013-01-17 | 1,963 | 2,013 | 1,761 | 1,859 | 82,131 | 92.95 |
| 2013-01-16 | 2,071 | 2,159 | 1,961 | 1,978 | 85,391 | 98.90 |
| 2013-01-15 | 2,057 | 2,260 | 2,032 | 2,166 | 139,202 | 108.30 |
| 2013-01-11 | 2,032 | 2,050 | 1,950 | 1,990 | 73,501 | 99.50 |
| 2013-01-10 | 2,061 | 2,085 | 1,986 | 2,055 | 66,871 | 102.75 |
| 2013-01-09 | 1,950 | 2,144 | 1,941 | 2,041 | 87,123 | 102.05 |
| 2013-01-08 | 1,951 | 2,129 | 1,921 | 2,090 | 123,070 | 104.50 |
| 2013-01-07 | 2,200 | 2,320 | 1,984 | 2,000 | 175,172 | 100 |
| 2013-01-04 | 1,850 | 2,165 | 1,810 | 2,165 | 223,596 | 108.25 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
