3237 (株)イントランス 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 | 259 | 260 | 244 | 257 | 32,200 | 257 |
| 2013-12-27 | 227 | 249 | 221 | 244 | 46,700 | 244 |
| 2013-12-26 | 236 | 249 | 211 | 235 | 36,800 | 235 |
| 2013-12-25 | 41,000 | 43,500 | 40,750 | 42,300 | 131 | 211.50 |
| 2013-12-24 | 40,200 | 41,500 | 40,000 | 41,500 | 175 | 207.50 |
| 2013-12-20 | 40,950 | 40,950 | 40,200 | 40,750 | 190 | 203.75 |
| 2013-12-19 | 42,000 | 42,200 | 41,800 | 41,800 | 116 | 209 |
| 2013-12-18 | 42,500 | 42,500 | 41,800 | 41,850 | 67 | 209.25 |
| 2013-12-17 | 41,800 | 42,950 | 41,800 | 42,900 | 58 | 214.50 |
| 2013-12-16 | 42,600 | 43,050 | 41,400 | 42,600 | 96 | 213 |
| 2013-12-13 | 41,850 | 42,950 | 41,650 | 42,600 | 93 | 213 |
| 2013-12-12 | 42,550 | 42,800 | 41,600 | 42,550 | 75 | 212.75 |
| 2013-12-11 | 41,500 | 43,000 | 41,450 | 42,550 | 138 | 212.75 |
| 2013-12-10 | 43,000 | 43,000 | 41,300 | 41,500 | 382 | 207.50 |
| 2013-12-09 | 42,900 | 42,900 | 42,350 | 42,350 | 75 | 211.75 |
| 2013-12-06 | 43,000 | 43,750 | 42,600 | 42,800 | 166 | 214 |
| 2013-12-05 | 42,900 | 43,650 | 42,650 | 42,750 | 81 | 213.75 |
| 2013-12-04 | 44,300 | 44,300 | 42,800 | 43,100 | 84 | 215.50 |
| 2013-12-03 | 45,000 | 45,000 | 43,600 | 43,650 | 70 | 218.25 |
| 2013-12-02 | 43,900 | 44,750 | 43,600 | 43,600 | 82 | 218 |
| 2013-11-29 | 43,100 | 43,900 | 43,000 | 43,900 | 75 | 219.50 |
| 2013-11-28 | 44,100 | 44,200 | 43,100 | 43,100 | 149 | 215.50 |
| 2013-11-27 | 44,000 | 44,700 | 44,000 | 44,100 | 47 | 220.50 |
| 2013-11-26 | 44,800 | 45,450 | 43,550 | 44,450 | 125 | 222.25 |
| 2013-11-25 | 45,000 | 45,500 | 44,350 | 45,000 | 127 | 225 |
| 2013-11-22 | 45,150 | 45,600 | 44,500 | 45,600 | 136 | 228 |
| 2013-11-21 | 45,100 | 46,700 | 44,800 | 44,900 | 162 | 224.50 |
| 2013-11-20 | 45,500 | 46,150 | 45,500 | 45,900 | 20 | 229.50 |
| 2013-11-19 | 47,000 | 47,000 | 45,500 | 46,250 | 40 | 231.25 |
| 2013-11-18 | 47,300 | 47,900 | 45,950 | 47,000 | 54 | 235 |
| 2013-11-15 | 44,950 | 48,450 | 44,750 | 47,000 | 85 | 235 |
| 2013-11-14 | 43,600 | 44,650 | 43,600 | 44,650 | 16 | 223.25 |
| 2013-11-13 | 44,000 | 44,500 | 43,000 | 44,300 | 53 | 221.50 |
| 2013-11-12 | 45,000 | 45,000 | 43,500 | 44,450 | 30 | 222.25 |
| 2013-11-11 | 44,700 | 45,950 | 43,950 | 45,000 | 72 | 225 |
| 2013-11-08 | 43,450 | 48,200 | 43,050 | 45,300 | 214 | 226.50 |
| 2013-11-07 | 42,600 | 43,950 | 42,350 | 43,950 | 72 | 219.75 |
| 2013-11-06 | 42,100 | 44,000 | 42,100 | 44,000 | 74 | 220 |
| 2013-11-05 | 45,600 | 45,600 | 45,600 | 45,600 | 3 | 228 |
| 2013-11-01 | 47,500 | 47,500 | 45,550 | 46,500 | 25 | 232.50 |
| 2013-10-31 | 47,500 | 47,700 | 46,300 | 47,500 | 14 | 237.50 |
| 2013-10-30 | 48,000 | 48,000 | 45,000 | 47,500 | 118 | 237.50 |
| 2013-10-29 | 48,000 | 48,000 | 47,800 | 47,800 | 41 | 239 |
| 2013-10-28 | 48,000 | 48,750 | 47,300 | 48,400 | 116 | 242 |
| 2013-10-25 | 49,400 | 49,400 | 48,200 | 49,400 | 61 | 247 |
| 2013-10-24 | 49,800 | 49,800 | 48,300 | 49,400 | 40 | 247 |
| 2013-10-23 | 49,950 | 51,000 | 48,500 | 49,800 | 96 | 249 |
| 2013-10-22 | 49,300 | 49,300 | 48,900 | 49,200 | 60 | 246 |
| 2013-10-21 | 48,400 | 49,050 | 48,350 | 48,600 | 67 | 243 |
| 2013-10-18 | 48,000 | 49,900 | 47,900 | 49,800 | 76 | 249 |
| 2013-10-17 | 48,000 | 49,950 | 47,900 | 49,950 | 82 | 249.75 |
| 2013-10-16 | 48,000 | 49,800 | 48,000 | 49,800 | 54 | 249 |
| 2013-10-15 | 48,000 | 48,000 | 47,700 | 47,900 | 50 | 239.50 |
| 2013-10-11 | 48,000 | 48,600 | 48,000 | 48,200 | 74 | 241 |
| 2013-10-10 | 48,000 | 48,600 | 47,800 | 47,800 | 112 | 239 |
| 2013-10-09 | 49,400 | 49,700 | 49,200 | 49,500 | 62 | 247.50 |
| 2013-10-08 | 48,250 | 49,500 | 48,250 | 49,500 | 18 | 247.50 |
| 2013-10-07 | 49,500 | 49,750 | 49,000 | 49,650 | 43 | 248.25 |
| 2013-10-04 | 49,000 | 50,000 | 49,000 | 49,900 | 52 | 249.50 |
| 2013-10-03 | 49,900 | 51,000 | 49,800 | 51,000 | 35 | 255 |
| 2013-10-02 | 51,000 | 51,000 | 50,100 | 50,800 | 22 | 254 |
| 2013-10-01 | 51,300 | 51,300 | 50,300 | 51,000 | 17 | 255 |
| 2013-09-30 | 51,300 | 51,300 | 49,800 | 51,300 | 38 | 256.50 |
| 2013-09-27 | 52,100 | 52,100 | 50,000 | 51,400 | 67 | 257 |
| 2013-09-26 | 51,000 | 52,100 | 50,100 | 52,100 | 42 | 260.50 |
| 2013-09-25 | 51,300 | 51,300 | 49,000 | 51,000 | 33 | 255 |
| 2013-09-24 | 51,900 | 52,000 | 51,300 | 51,300 | 25 | 256.50 |
| 2013-09-20 | 52,500 | 53,000 | 51,900 | 51,900 | 38 | 259.50 |
| 2013-09-19 | 53,300 | 53,300 | 51,600 | 52,500 | 28 | 262.50 |
| 2013-09-18 | 53,700 | 53,700 | 52,700 | 53,300 | 8 | 266.50 |
| 2013-09-17 | 51,700 | 53,700 | 51,700 | 53,700 | 30 | 268.50 |
| 2013-09-13 | 52,500 | 53,700 | 51,000 | 53,700 | 10 | 268.50 |
| 2013-09-12 | 53,900 | 53,900 | 50,500 | 53,900 | 44 | 269.50 |
| 2013-09-11 | 54,500 | 54,500 | 50,600 | 53,900 | 30 | 269.50 |
| 2013-09-10 | 55,500 | 55,800 | 53,000 | 54,500 | 62 | 272.50 |
| 2013-09-09 | 58,000 | 58,000 | 52,500 | 56,500 | 79 | 282.50 |
| 2013-09-06 | 52,400 | 52,400 | 51,400 | 52,000 | 4 | 260 |
| 2013-09-05 | 52,400 | 52,400 | 52,400 | 52,400 | 2 | 262 |
| 2013-09-04 | 52,800 | 52,800 | 52,400 | 52,400 | 5 | 262 |
| 2013-09-03 | 53,200 | 53,200 | 52,200 | 53,200 | 46 | 266 |
| 2013-09-02 | 52,000 | 52,500 | 52,000 | 52,500 | 23 | 262.50 |
| 2013-08-30 | 48,500 | 52,000 | 48,300 | 52,000 | 26 | 260 |
| 2013-08-29 | 47,400 | 48,500 | 47,000 | 48,500 | 84 | 242.50 |
| 2013-08-28 | 50,000 | 50,000 | 49,000 | 49,500 | 24 | 247.50 |
| 2013-08-27 | 50,500 | 50,500 | 50,000 | 50,000 | 19 | 250 |
| 2013-08-26 | 51,000 | 51,000 | 50,000 | 50,500 | 10 | 252.50 |
| 2013-08-23 | 49,500 | 51,000 | 49,500 | 51,000 | 31 | 255 |
| 2013-08-22 | 49,000 | 51,000 | 49,000 | 50,900 | 17 | 254.50 |
| 2013-08-21 | 52,600 | 52,600 | 46,800 | 51,000 | 55 | 255 |
| 2013-08-20 | 53,900 | 53,900 | 51,700 | 52,700 | 17 | 263.50 |
| 2013-08-19 | 56,800 | 56,800 | 51,900 | 54,000 | 151 | 270 |
| 2013-08-16 | 48,000 | 49,800 | 47,500 | 49,800 | 28 | 249 |
| 2013-08-15 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 240 |
| 2013-08-14 | 47,600 | 48,300 | 47,300 | 48,000 | 13 | 240 |
| 2013-08-13 | 46,900 | 48,300 | 45,000 | 48,300 | 21 | 241.50 |
| 2013-08-12 | 48,300 | 48,300 | 45,200 | 47,250 | 14 | 236.25 |
| 2013-08-09 | 47,500 | 48,000 | 47,100 | 48,000 | 24 | 240 |
| 2013-08-08 | 47,600 | 48,250 | 47,200 | 48,200 | 16 | 241 |
| 2013-08-07 | 47,350 | 48,250 | 47,350 | 48,250 | 13 | 241.25 |
| 2013-08-06 | 47,950 | 48,700 | 47,250 | 48,700 | 16 | 243.50 |
| 2013-08-05 | 47,700 | 49,000 | 47,700 | 48,700 | 16 | 243.50 |
| 2013-08-02 | 47,100 | 47,800 | 45,800 | 47,700 | 34 | 238.50 |
| 2013-08-01 | 47,550 | 47,550 | 46,550 | 47,100 | 7 | 235.50 |
| 2013-07-31 | 46,500 | 47,100 | 46,150 | 47,100 | 12 | 235.50 |
| 2013-07-30 | 46,400 | 47,100 | 46,400 | 47,100 | 5 | 235.50 |
| 2013-07-29 | 46,800 | 47,150 | 45,750 | 47,100 | 14 | 235.50 |
| 2013-07-26 | 46,000 | 47,500 | 46,000 | 47,500 | 40 | 237.50 |
| 2013-07-25 | 48,000 | 48,000 | 47,550 | 48,000 | 20 | 240 |
| 2013-07-24 | 47,600 | 49,000 | 47,600 | 48,000 | 14 | 240 |
| 2013-07-23 | 48,600 | 49,250 | 47,200 | 49,000 | 31 | 245 |
| 2013-07-22 | 47,800 | 49,300 | 47,800 | 49,300 | 54 | 246.50 |
| 2013-07-19 | 51,000 | 52,400 | 48,100 | 49,900 | 64 | 249.50 |
| 2013-07-18 | 51,500 | 52,000 | 51,100 | 51,900 | 27 | 259.50 |
| 2013-07-17 | 50,100 | 51,500 | 48,500 | 50,200 | 46 | 251 |
| 2013-07-16 | 51,000 | 52,000 | 51,000 | 52,000 | 12 | 260 |
| 2013-07-12 | 52,600 | 53,600 | 51,800 | 53,600 | 31 | 268 |
| 2013-07-11 | 53,500 | 53,600 | 52,600 | 53,500 | 13 | 267.50 |
| 2013-07-10 | 53,500 | 53,500 | 51,500 | 53,500 | 26 | 267.50 |
| 2013-07-09 | 53,100 | 53,500 | 50,700 | 53,500 | 62 | 267.50 |
| 2013-07-08 | 51,400 | 53,500 | 51,400 | 53,100 | 109 | 265.50 |
| 2013-07-05 | 51,600 | 51,600 | 50,700 | 50,700 | 26 | 253.50 |
| 2013-07-04 | 49,200 | 51,600 | 48,000 | 51,600 | 132 | 258 |
| 2013-07-03 | 51,500 | 51,600 | 47,150 | 51,200 | 63 | 256 |
| 2013-07-02 | 49,900 | 51,500 | 49,400 | 51,500 | 146 | 257.50 |
| 2013-07-01 | 50,500 | 50,500 | 47,400 | 49,900 | 53 | 249.50 |
| 2013-06-28 | 43,500 | 50,100 | 43,500 | 50,000 | 90 | 250 |
| 2013-06-27 | 44,500 | 44,500 | 42,400 | 43,500 | 23 | 217.50 |
| 2013-06-26 | 43,000 | 44,500 | 41,400 | 44,500 | 18 | 222.50 |
| 2013-06-25 | 44,000 | 49,500 | 41,500 | 43,000 | 112 | 215 |
| 2013-06-24 | 41,000 | 44,000 | 41,000 | 44,000 | 77 | 220 |
| 2013-06-21 | 41,000 | 42,150 | 40,100 | 40,100 | 145 | 200.50 |
| 2013-06-20 | 43,000 | 43,900 | 41,500 | 42,750 | 71 | 213.75 |
| 2013-06-19 | 43,250 | 43,950 | 42,300 | 43,500 | 79 | 217.50 |
| 2013-06-18 | 43,900 | 43,900 | 42,450 | 43,250 | 25 | 216.25 |
| 2013-06-17 | 42,000 | 44,000 | 41,500 | 44,000 | 61 | 220 |
| 2013-06-14 | 39,500 | 42,000 | 39,500 | 42,000 | 103 | 210 |
| 2013-06-13 | 44,000 | 44,000 | 39,300 | 40,900 | 97 | 204.50 |
| 2013-06-12 | 44,000 | 44,600 | 43,000 | 44,000 | 96 | 220 |
| 2013-06-11 | 43,400 | 44,000 | 41,850 | 44,000 | 101 | 220 |
| 2013-06-10 | 41,800 | 44,200 | 41,800 | 43,500 | 85 | 217.50 |
| 2013-06-07 | 40,300 | 42,000 | 36,600 | 41,800 | 320 | 209 |
| 2013-06-06 | 44,000 | 44,000 | 41,350 | 42,250 | 132 | 211.25 |
| 2013-06-05 | 48,300 | 48,300 | 44,000 | 44,000 | 55 | 220 |
| 2013-06-04 | 43,000 | 44,700 | 43,000 | 44,100 | 212 | 220.50 |
| 2013-06-03 | 43,950 | 44,350 | 43,000 | 44,100 | 211 | 220.50 |
| 2013-05-31 | 46,800 | 50,000 | 45,050 | 46,750 | 162 | 233.75 |
| 2013-05-30 | 48,050 | 48,050 | 45,250 | 46,800 | 210 | 234 |
| 2013-05-29 | 48,350 | 48,500 | 47,200 | 48,050 | 188 | 240.25 |
| 2013-05-28 | 47,500 | 48,400 | 47,200 | 48,350 | 124 | 241.75 |
| 2013-05-27 | 49,500 | 49,500 | 47,800 | 49,400 | 131 | 247 |
| 2013-05-24 | 49,700 | 51,500 | 45,600 | 48,700 | 208 | 243.50 |
| 2013-05-23 | 54,300 | 56,000 | 49,100 | 49,250 | 385 | 246.25 |
| 2013-05-22 | 56,800 | 58,000 | 54,800 | 58,000 | 137 | 290 |
| 2013-05-21 | 57,000 | 58,000 | 56,000 | 58,000 | 109 | 290 |
| 2013-05-20 | 60,000 | 60,000 | 55,000 | 58,400 | 226 | 292 |
| 2013-05-17 | 61,000 | 61,000 | 57,100 | 60,000 | 110 | 300 |
| 2013-05-16 | 60,700 | 62,400 | 53,000 | 60,000 | 647 | 300 |
| 2013-05-15 | 65,500 | 67,000 | 58,000 | 62,700 | 718 | 313.50 |
| 2013-05-14 | 61,600 | 68,500 | 61,000 | 68,000 | 474 | 340 |
| 2013-05-13 | 66,300 | 69,700 | 60,500 | 61,300 | 705 | 306.50 |
| 2013-05-10 | 59,000 | 68,700 | 59,000 | 65,300 | 1,414 | 326.50 |
| 2013-05-09 | 60,500 | 61,800 | 58,700 | 58,700 | 227 | 293.50 |
| 2013-05-08 | 60,900 | 60,900 | 58,300 | 58,500 | 177 | 292.50 |
| 2013-05-07 | 59,000 | 59,500 | 58,200 | 58,200 | 202 | 291 |
| 2013-05-02 | 58,000 | 58,000 | 57,000 | 57,100 | 106 | 285.50 |
| 2013-05-01 | 56,000 | 60,000 | 56,000 | 59,000 | 213 | 295 |
| 2013-04-30 | 56,000 | 56,900 | 55,100 | 56,400 | 119 | 282 |
| 2013-04-26 | 55,600 | 57,000 | 55,100 | 55,100 | 136 | 275.50 |
| 2013-04-25 | 58,000 | 58,400 | 55,500 | 57,000 | 132 | 285 |
| 2013-04-24 | 59,400 | 59,400 | 56,000 | 56,000 | 176 | 280 |
| 2013-04-23 | 59,000 | 59,000 | 56,200 | 56,400 | 128 | 282 |
| 2013-04-22 | 53,800 | 61,000 | 53,500 | 58,300 | 1,021 | 291.50 |
| 2013-04-19 | 54,300 | 54,300 | 52,800 | 52,800 | 43 | 264 |
| 2013-04-18 | 54,000 | 54,700 | 52,200 | 53,400 | 112 | 267 |
| 2013-04-17 | 52,000 | 54,500 | 52,000 | 54,000 | 269 | 270 |
| 2013-04-16 | 49,000 | 53,300 | 49,000 | 51,600 | 324 | 258 |
| 2013-04-15 | 55,700 | 55,700 | 52,800 | 54,200 | 203 | 271 |
| 2013-04-12 | 54,400 | 56,900 | 52,100 | 56,500 | 377 | 282.50 |
| 2013-04-11 | 55,800 | 57,000 | 52,000 | 53,700 | 338 | 268.50 |
| 2013-04-10 | 56,700 | 59,500 | 53,500 | 55,500 | 900 | 277.50 |
| 2013-04-09 | 61,000 | 63,700 | 52,000 | 55,700 | 1,617 | 278.50 |
| 2013-04-08 | 64,900 | 64,900 | 57,700 | 61,000 | 2,513 | 305 |
| 2013-04-05 | 51,700 | 54,900 | 50,500 | 54,900 | 2,312 | 274.50 |
| 2013-04-04 | 47,000 | 48,400 | 43,300 | 47,900 | 311 | 239.50 |
| 2013-04-03 | 49,000 | 49,600 | 46,450 | 47,100 | 214 | 235.50 |
| 2013-04-02 | 40,200 | 49,650 | 40,200 | 49,000 | 427 | 245 |
| 2013-04-01 | 49,700 | 50,400 | 45,000 | 45,050 | 283 | 225.25 |
| 2013-03-29 | 53,000 | 53,000 | 48,250 | 49,700 | 398 | 248.50 |
| 2013-03-28 | 48,500 | 51,900 | 48,100 | 51,000 | 426 | 255 |
| 2013-03-27 | 48,500 | 53,300 | 48,200 | 49,200 | 1,795 | 246 |
| 2013-03-26 | 44,000 | 49,950 | 43,700 | 46,300 | 349 | 231.50 |
| 2013-03-25 | 46,850 | 46,900 | 43,600 | 45,300 | 283 | 226.50 |
| 2013-03-22 | 51,000 | 51,200 | 45,500 | 46,400 | 748 | 232 |
| 2013-03-21 | 51,000 | 59,800 | 44,500 | 52,000 | 2,119 | 260 |
| 2013-03-19 | 47,900 | 52,000 | 46,500 | 52,000 | 3,042 | 260 |
| 2013-03-18 | 38,000 | 45,000 | 37,600 | 45,000 | 1,243 | 225 |
| 2013-03-15 | 36,000 | 38,000 | 35,000 | 38,000 | 782 | 190 |
| 2013-03-14 | 31,000 | 36,500 | 30,700 | 35,000 | 651 | 175 |
| 2013-03-13 | 30,500 | 30,650 | 30,000 | 30,500 | 50 | 152.50 |
| 2013-03-12 | 31,500 | 31,500 | 30,450 | 31,050 | 113 | 155.25 |
| 2013-03-11 | 31,700 | 32,000 | 31,100 | 31,800 | 264 | 159 |
| 2013-03-08 | 31,200 | 31,650 | 31,000 | 31,600 | 134 | 158 |
| 2013-03-07 | 31,500 | 31,700 | 31,150 | 31,200 | 97 | 156 |
| 2013-03-06 | 31,650 | 31,800 | 31,000 | 31,700 | 99 | 158.50 |
| 2013-03-05 | 32,750 | 32,850 | 30,550 | 31,000 | 244 | 155 |
| 2013-03-04 | 31,400 | 31,400 | 30,500 | 31,250 | 240 | 156.25 |
| 2013-03-01 | 30,300 | 31,500 | 30,250 | 31,300 | 142 | 156.50 |
| 2013-02-28 | 30,000 | 31,850 | 29,210 | 31,800 | 296 | 159 |
| 2013-02-27 | 30,600 | 30,750 | 29,050 | 29,900 | 258 | 149.50 |
| 2013-02-26 | 30,250 | 31,300 | 30,250 | 30,400 | 190 | 152 |
| 2013-02-25 | 33,450 | 34,150 | 30,000 | 30,800 | 1,061 | 154 |
| 2013-02-22 | 33,950 | 34,000 | 32,400 | 33,100 | 190 | 165.50 |
| 2013-02-21 | 36,250 | 36,900 | 33,950 | 33,950 | 249 | 169.75 |
| 2013-02-20 | 34,900 | 37,350 | 32,300 | 36,950 | 688 | 184.75 |
| 2013-02-19 | 32,100 | 37,000 | 32,100 | 37,000 | 1,597 | 185 |
| 2013-02-18 | 26,000 | 30,000 | 26,000 | 30,000 | 190 | 150 |
| 2013-02-15 | 28,800 | 28,800 | 24,500 | 25,000 | 289 | 125 |
| 2013-02-14 | 29,000 | 29,400 | 29,000 | 29,400 | 43 | 147 |
| 2013-02-13 | 31,950 | 31,950 | 29,300 | 30,000 | 55 | 150 |
| 2013-02-12 | 31,900 | 31,950 | 30,550 | 31,950 | 155 | 159.75 |
| 2013-02-08 | 31,900 | 35,000 | 31,900 | 31,900 | 700 | 159.50 |
| 2013-02-07 | 37,000 | 39,800 | 37,000 | 38,900 | 172 | 194.50 |
| 2013-02-06 | 36,800 | 37,500 | 36,500 | 36,600 | 113 | 183 |
| 2013-02-05 | 37,600 | 38,000 | 35,500 | 35,800 | 163 | 179 |
| 2013-02-04 | 35,000 | 40,900 | 34,700 | 39,000 | 643 | 195 |
| 2013-02-01 | 32,100 | 34,550 | 32,100 | 34,550 | 316 | 172.75 |
| 2013-01-31 | 30,050 | 31,950 | 29,550 | 31,900 | 252 | 159.50 |
| 2013-01-30 | 29,310 | 31,600 | 29,300 | 29,550 | 236 | 147.75 |
| 2013-01-29 | 30,700 | 30,700 | 29,000 | 29,030 | 59 | 145.15 |
| 2013-01-28 | 30,000 | 30,000 | 29,600 | 30,000 | 55 | 150 |
| 2013-01-25 | 29,480 | 31,000 | 28,500 | 30,000 | 119 | 150 |
| 2013-01-24 | 27,730 | 28,500 | 27,710 | 28,500 | 61 | 142.50 |
| 2013-01-23 | 29,860 | 29,860 | 28,200 | 28,230 | 109 | 141.15 |
| 2013-01-22 | 30,000 | 30,500 | 29,110 | 29,360 | 146 | 146.80 |
| 2013-01-21 | 29,000 | 30,000 | 29,000 | 30,000 | 59 | 150 |
| 2013-01-18 | 30,000 | 31,400 | 29,020 | 29,100 | 132 | 145.50 |
| 2013-01-17 | 31,750 | 31,750 | 29,500 | 30,000 | 45 | 150 |
| 2013-01-16 | 29,300 | 30,900 | 29,300 | 29,810 | 46 | 149.05 |
| 2013-01-15 | 31,000 | 31,000 | 28,500 | 30,000 | 65 | 150 |
| 2013-01-11 | 31,700 | 31,750 | 30,800 | 30,800 | 26 | 154 |
| 2013-01-10 | 32,300 | 32,300 | 31,300 | 31,300 | 30 | 156.50 |
| 2013-01-09 | 31,500 | 31,500 | 30,700 | 31,000 | 47 | 155 |
| 2013-01-08 | 31,350 | 32,100 | 31,300 | 32,100 | 66 | 160.50 |
| 2013-01-07 | 31,000 | 31,800 | 30,500 | 31,350 | 65 | 156.75 |
| 2013-01-04 | 30,600 | 31,500 | 29,990 | 30,000 | 43 | 150 |
分割・併合履歴 ： [2013-12-26]1株→200株
