3244 サムティ(株) 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 | 89,500 | 93,000 | 89,200 | 92,800 | 1,665 | 928 |
| 2013-12-27 | 89,500 | 89,500 | 87,600 | 89,500 | 572 | 895 |
| 2013-12-26 | 84,300 | 89,000 | 84,300 | 89,000 | 1,269 | 890 |
| 2013-12-25 | 83,500 | 84,000 | 83,000 | 83,800 | 1,689 | 838 |
| 2013-12-24 | 84,500 | 84,500 | 83,500 | 83,500 | 1,266 | 835 |
| 2013-12-20 | 84,600 | 85,000 | 83,600 | 84,500 | 656 | 845 |
| 2013-12-19 | 85,500 | 86,100 | 84,400 | 85,300 | 752 | 853 |
| 2013-12-18 | 83,500 | 84,700 | 83,400 | 84,500 | 846 | 845 |
| 2013-12-17 | 85,700 | 86,000 | 84,000 | 84,500 | 698 | 845 |
| 2013-12-16 | 88,200 | 88,200 | 84,100 | 84,300 | 1,299 | 843 |
| 2013-12-13 | 88,300 | 88,500 | 88,100 | 88,100 | 622 | 881 |
| 2013-12-12 | 89,000 | 89,000 | 88,300 | 88,600 | 492 | 886 |
| 2013-12-11 | 90,000 | 90,000 | 88,700 | 89,300 | 647 | 893 |
| 2013-12-10 | 90,300 | 90,400 | 89,600 | 90,000 | 473 | 900 |
| 2013-12-09 | 89,900 | 91,000 | 89,400 | 90,100 | 764 | 901 |
| 2013-12-06 | 87,800 | 89,500 | 87,800 | 89,200 | 794 | 892 |
| 2013-12-05 | 88,300 | 88,300 | 87,700 | 87,800 | 475 | 878 |
| 2013-12-04 | 88,300 | 88,400 | 87,800 | 88,100 | 591 | 881 |
| 2013-12-03 | 89,000 | 89,000 | 88,100 | 88,400 | 610 | 884 |
| 2013-12-02 | 88,900 | 89,800 | 88,000 | 88,900 | 751 | 889 |
| 2013-11-29 | 90,000 | 90,200 | 88,000 | 89,600 | 1,556 | 896 |
| 2013-11-28 | 89,900 | 90,200 | 89,500 | 89,900 | 846 | 899 |
| 2013-11-27 | 90,000 | 91,900 | 89,300 | 89,500 | 3,002 | 895 |
| 2013-11-26 | 91,700 | 91,800 | 91,300 | 91,700 | 3,284 | 917 |
| 2013-11-25 | 93,500 | 93,600 | 92,300 | 92,700 | 1,413 | 927 |
| 2013-11-22 | 94,600 | 95,000 | 93,800 | 93,900 | 848 | 939 |
| 2013-11-21 | 94,300 | 95,200 | 94,100 | 94,600 | 482 | 946 |
| 2013-11-20 | 95,100 | 95,800 | 94,100 | 94,900 | 414 | 949 |
| 2013-11-19 | 95,600 | 96,600 | 94,800 | 95,100 | 655 | 951 |
| 2013-11-18 | 96,500 | 97,200 | 95,400 | 95,600 | 846 | 956 |
| 2013-11-15 | 94,900 | 96,400 | 94,800 | 95,700 | 1,054 | 957 |
| 2013-11-14 | 93,900 | 94,900 | 93,600 | 94,000 | 779 | 940 |
| 2013-11-13 | 93,200 | 94,100 | 93,100 | 93,600 | 292 | 936 |
| 2013-11-12 | 91,000 | 94,200 | 90,900 | 94,200 | 918 | 942 |
| 2013-11-11 | 91,900 | 92,500 | 90,800 | 90,800 | 758 | 908 |
| 2013-11-08 | 92,000 | 93,000 | 90,700 | 91,900 | 1,017 | 919 |
| 2013-11-07 | 93,800 | 94,700 | 92,400 | 93,000 | 842 | 930 |
| 2013-11-06 | 93,400 | 94,300 | 92,800 | 94,100 | 777 | 941 |
| 2013-11-05 | 93,400 | 93,500 | 92,100 | 93,300 | 610 | 933 |
| 2013-11-01 | 93,200 | 94,500 | 90,300 | 92,500 | 1,172 | 925 |
| 2013-10-31 | 95,600 | 96,600 | 92,200 | 93,700 | 1,167 | 937 |
| 2013-10-30 | 97,700 | 97,700 | 95,000 | 95,300 | 1,235 | 953 |
| 2013-10-29 | 97,300 | 98,600 | 96,000 | 97,000 | 1,113 | 970 |
| 2013-10-28 | 97,300 | 97,400 | 95,900 | 96,600 | 569 | 966 |
| 2013-10-25 | 98,500 | 98,500 | 96,000 | 96,000 | 584 | 960 |
| 2013-10-24 | 96,500 | 98,000 | 96,000 | 97,700 | 571 | 977 |
| 2013-10-23 | 98,300 | 99,300 | 96,500 | 97,300 | 1,487 | 973 |
| 2013-10-22 | 99,000 | 99,000 | 96,600 | 97,700 | 813 | 977 |
| 2013-10-21 | 96,500 | 99,000 | 96,000 | 98,600 | 1,304 | 986 |
| 2013-10-18 | 94,600 | 96,000 | 93,500 | 95,800 | 650 | 958 |
| 2013-10-17 | 94,900 | 96,300 | 93,500 | 94,400 | 910 | 944 |
| 2013-10-16 | 95,100 | 95,200 | 92,500 | 93,700 | 2,319 | 937 |
| 2013-10-15 | 95,900 | 97,000 | 95,000 | 96,100 | 1,535 | 961 |
| 2013-10-11 | 94,800 | 95,300 | 94,000 | 94,500 | 891 | 945 |
| 2013-10-10 | 94,400 | 94,700 | 93,600 | 93,700 | 475 | 937 |
| 2013-10-09 | 91,500 | 94,500 | 90,500 | 93,200 | 592 | 932 |
| 2013-10-08 | 88,400 | 94,000 | 88,100 | 92,200 | 1,434 | 922 |
| 2013-10-07 | 95,200 | 95,800 | 89,800 | 89,900 | 1,599 | 899 |
| 2013-10-04 | 96,900 | 96,900 | 94,000 | 95,600 | 1,240 | 956 |
| 2013-10-03 | 98,000 | 99,000 | 97,000 | 97,100 | 913 | 971 |
| 2013-10-02 | 101,700 | 101,900 | 97,400 | 98,000 | 3,236 | 980 |
| 2013-10-01 | 95,800 | 97,300 | 95,600 | 95,700 | 584 | 957 |
| 2013-09-30 | 97,000 | 98,100 | 96,200 | 96,500 | 602 | 965 |
| 2013-09-27 | 98,500 | 98,600 | 97,000 | 97,000 | 491 | 970 |
| 2013-09-26 | 94,500 | 97,500 | 93,600 | 97,000 | 636 | 970 |
| 2013-09-25 | 96,400 | 96,400 | 93,500 | 95,200 | 915 | 952 |
| 2013-09-24 | 97,800 | 97,800 | 95,500 | 96,200 | 955 | 962 |
| 2013-09-20 | 101,800 | 101,800 | 97,700 | 98,400 | 1,212 | 984 |
| 2013-09-19 | 95,800 | 100,000 | 95,800 | 100,000 | 1,737 | 1,000 |
| 2013-09-18 | 92,100 | 94,900 | 91,700 | 94,900 | 774 | 949 |
| 2013-09-17 | 92,500 | 92,900 | 91,900 | 92,000 | 516 | 920 |
| 2013-09-13 | 91,600 | 92,600 | 91,100 | 92,100 | 465 | 921 |
| 2013-09-12 | 92,600 | 92,800 | 91,500 | 91,500 | 393 | 915 |
| 2013-09-11 | 93,400 | 94,000 | 91,300 | 92,200 | 652 | 922 |
| 2013-09-10 | 94,800 | 95,300 | 92,300 | 92,400 | 949 | 924 |
| 2013-09-09 | 92,500 | 95,400 | 91,000 | 94,000 | 2,847 | 940 |
| 2013-09-06 | 89,000 | 89,000 | 87,800 | 87,800 | 812 | 878 |
| 2013-09-05 | 90,800 | 91,000 | 89,000 | 89,900 | 741 | 899 |
| 2013-09-04 | 92,300 | 92,300 | 88,700 | 90,000 | 1,629 | 900 |
| 2013-09-03 | 95,000 | 95,000 | 90,900 | 92,400 | 1,037 | 924 |
| 2013-09-02 | 89,500 | 96,000 | 89,500 | 93,800 | 1,143 | 938 |
| 2013-08-30 | 89,100 | 90,800 | 89,100 | 89,700 | 409 | 897 |
| 2013-08-29 | 87,600 | 89,800 | 87,500 | 89,800 | 426 | 898 |
| 2013-08-28 | 89,000 | 89,000 | 87,000 | 87,200 | 777 | 872 |
| 2013-08-27 | 91,100 | 91,100 | 89,000 | 89,600 | 456 | 896 |
| 2013-08-26 | 88,000 | 91,500 | 87,800 | 91,000 | 1,184 | 910 |
| 2013-08-23 | 90,100 | 91,100 | 88,900 | 91,000 | 688 | 910 |
| 2013-08-22 | 90,000 | 91,600 | 89,100 | 90,100 | 421 | 901 |
| 2013-08-21 | 92,500 | 92,700 | 89,600 | 90,700 | 661 | 907 |
| 2013-08-20 | 91,900 | 92,700 | 90,500 | 92,700 | 799 | 927 |
| 2013-08-19 | 91,800 | 92,200 | 89,500 | 91,000 | 440 | 910 |
| 2013-08-16 | 88,700 | 91,300 | 88,500 | 90,500 | 375 | 905 |
| 2013-08-15 | 88,500 | 92,500 | 88,000 | 90,200 | 496 | 902 |
| 2013-08-14 | 89,500 | 93,800 | 88,200 | 89,500 | 975 | 895 |
| 2013-08-13 | 87,400 | 90,000 | 86,400 | 89,500 | 969 | 895 |
| 2013-08-12 | 86,700 | 87,900 | 85,000 | 85,900 | 1,312 | 859 |
| 2013-08-09 | 91,300 | 92,700 | 86,500 | 90,000 | 1,672 | 900 |
| 2013-08-08 | 92,500 | 95,000 | 91,500 | 92,800 | 1,215 | 928 |
| 2013-08-07 | 95,000 | 96,000 | 93,500 | 95,100 | 970 | 951 |
| 2013-08-06 | 100,200 | 101,900 | 96,200 | 97,600 | 1,175 | 976 |
| 2013-08-05 | 100,500 | 102,400 | 99,500 | 100,500 | 982 | 1,005 |
| 2013-08-02 | 98,900 | 102,500 | 98,200 | 100,500 | 1,447 | 1,005 |
| 2013-08-01 | 96,800 | 97,400 | 94,000 | 96,400 | 813 | 964 |
| 2013-07-31 | 98,500 | 98,600 | 95,900 | 97,500 | 1,154 | 975 |
| 2013-07-30 | 90,800 | 100,000 | 90,700 | 100,000 | 1,157 | 1,000 |
| 2013-07-29 | 98,500 | 98,700 | 89,500 | 91,300 | 1,613 | 913 |
| 2013-07-26 | 100,000 | 100,400 | 98,000 | 98,700 | 859 | 987 |
| 2013-07-25 | 99,700 | 101,000 | 99,500 | 100,000 | 921 | 1,000 |
| 2013-07-24 | 99,900 | 100,900 | 97,100 | 99,200 | 2,115 | 992 |
| 2013-07-23 | 103,000 | 103,000 | 99,500 | 101,000 | 1,129 | 1,010 |
| 2013-07-22 | 103,700 | 104,500 | 100,700 | 101,700 | 765 | 1,017 |
| 2013-07-19 | 108,000 | 108,500 | 99,500 | 102,700 | 1,131 | 1,027 |
| 2013-07-18 | 103,600 | 107,500 | 103,500 | 106,400 | 1,075 | 1,064 |
| 2013-07-17 | 107,000 | 109,000 | 104,000 | 104,800 | 1,934 | 1,048 |
| 2013-07-16 | 115,000 | 115,600 | 109,300 | 111,900 | 2,766 | 1,119 |
| 2013-07-12 | 119,800 | 120,000 | 113,500 | 118,000 | 3,645 | 1,180 |
| 2013-07-11 | 103,500 | 116,800 | 103,500 | 116,500 | 2,403 | 1,165 |
| 2013-07-10 | 114,900 | 115,000 | 105,900 | 107,800 | 2,321 | 1,078 |
| 2013-07-09 | 120,100 | 120,100 | 110,000 | 115,000 | 2,291 | 1,150 |
| 2013-07-08 | 115,600 | 121,300 | 114,000 | 116,500 | 4,896 | 1,165 |
| 2013-07-05 | 113,500 | 114,000 | 109,500 | 112,600 | 2,664 | 1,126 |
| 2013-07-04 | 105,800 | 111,300 | 105,400 | 107,700 | 3,242 | 1,077 |
| 2013-07-03 | 107,200 | 108,400 | 104,500 | 107,100 | 1,804 | 1,071 |
| 2013-07-02 | 104,500 | 109,800 | 102,200 | 105,000 | 2,466 | 1,050 |
| 2013-07-01 | 97,200 | 100,700 | 96,500 | 100,700 | 1,769 | 1,007 |
| 2013-06-28 | 93,100 | 97,400 | 92,800 | 95,800 | 1,675 | 958 |
| 2013-06-27 | 86,400 | 92,200 | 81,200 | 91,800 | 1,640 | 918 |
| 2013-06-26 | 97,100 | 98,400 | 86,500 | 87,900 | 1,535 | 879 |
| 2013-06-25 | 96,900 | 97,300 | 92,400 | 95,900 | 1,298 | 959 |
| 2013-06-24 | 101,300 | 102,400 | 96,800 | 98,400 | 1,091 | 984 |
| 2013-06-21 | 98,000 | 101,600 | 96,100 | 99,800 | 1,712 | 998 |
| 2013-06-20 | 95,000 | 103,800 | 94,900 | 103,200 | 2,399 | 1,032 |
| 2013-06-19 | 97,800 | 97,900 | 94,700 | 97,900 | 2,637 | 979 |
| 2013-06-18 | 88,300 | 94,400 | 88,300 | 93,200 | 1,606 | 932 |
| 2013-06-17 | 84,000 | 86,800 | 82,500 | 86,800 | 1,025 | 868 |
| 2013-06-14 | 88,100 | 90,000 | 84,900 | 85,100 | 1,013 | 851 |
| 2013-06-13 | 87,000 | 87,200 | 84,100 | 86,100 | 516 | 861 |
| 2013-06-12 | 87,200 | 90,300 | 86,000 | 89,000 | 667 | 890 |
| 2013-06-11 | 90,000 | 92,000 | 86,000 | 90,600 | 1,576 | 906 |
| 2013-06-10 | 88,000 | 92,000 | 87,600 | 90,800 | 2,097 | 908 |
| 2013-06-07 | 80,900 | 87,900 | 80,100 | 82,300 | 3,189 | 823 |
| 2013-06-06 | 95,000 | 96,800 | 84,900 | 86,900 | 2,492 | 869 |
| 2013-06-05 | 101,900 | 102,900 | 96,200 | 99,900 | 1,637 | 999 |
| 2013-06-04 | 97,000 | 100,900 | 92,000 | 100,900 | 2,504 | 1,009 |
| 2013-06-03 | 105,000 | 105,300 | 96,900 | 98,400 | 1,726 | 984 |
| 2013-05-31 | 107,500 | 114,600 | 104,900 | 109,500 | 1,469 | 1,095 |
| 2013-05-30 | 107,100 | 110,000 | 103,600 | 107,500 | 1,168 | 1,075 |
| 2013-05-29 | 110,300 | 114,900 | 106,100 | 112,600 | 1,945 | 1,126 |
| 2013-05-28 | 103,700 | 109,600 | 101,900 | 104,900 | 1,610 | 1,049 |
| 2013-05-27 | 104,000 | 111,000 | 103,500 | 109,700 | 1,325 | 1,097 |
| 2013-05-24 | 108,500 | 113,500 | 104,000 | 113,500 | 3,374 | 1,135 |
| 2013-05-23 | 120,000 | 120,000 | 101,200 | 103,300 | 7,170 | 1,033 |
| 2013-05-22 | 121,200 | 123,900 | 116,900 | 119,000 | 4,972 | 1,190 |
| 2013-05-21 | 125,400 | 126,200 | 121,300 | 123,000 | 1,901 | 1,230 |
| 2013-05-20 | 134,800 | 134,800 | 127,100 | 128,200 | 2,155 | 1,282 |
| 2013-05-17 | 121,200 | 133,500 | 121,200 | 130,800 | 4,847 | 1,308 |
| 2013-05-16 | 121,300 | 122,300 | 121,200 | 121,300 | 13,850 | 1,213 |
| 2013-05-15 | 130,000 | 130,000 | 121,200 | 121,300 | 9,330 | 1,213 |
| 2013-05-14 | 136,000 | 136,600 | 125,500 | 125,600 | 5,327 | 1,256 |
| 2013-05-13 | 141,200 | 143,500 | 136,000 | 138,400 | 3,276 | 1,384 |
| 2013-05-10 | 147,000 | 147,500 | 140,000 | 141,200 | 2,418 | 1,412 |
| 2013-05-09 | 143,000 | 148,900 | 138,700 | 145,000 | 4,485 | 1,450 |
| 2013-05-08 | 146,000 | 146,000 | 138,400 | 140,900 | 3,000 | 1,409 |
| 2013-05-07 | 139,000 | 145,900 | 137,000 | 143,200 | 5,599 | 1,432 |
| 2013-05-02 | 138,700 | 140,800 | 135,100 | 137,700 | 2,159 | 1,377 |
| 2013-05-01 | 140,000 | 149,700 | 137,400 | 139,800 | 5,762 | 1,398 |
| 2013-04-30 | 140,200 | 145,000 | 139,200 | 142,100 | 1,766 | 1,421 |
| 2013-04-26 | 147,700 | 149,900 | 140,300 | 143,800 | 2,530 | 1,438 |
| 2013-04-25 | 146,500 | 152,200 | 141,200 | 146,600 | 4,040 | 1,466 |
| 2013-04-24 | 155,000 | 156,900 | 144,800 | 148,600 | 4,033 | 1,486 |
| 2013-04-23 | 158,000 | 160,900 | 147,000 | 153,000 | 5,209 | 1,530 |
| 2013-04-22 | 160,000 | 169,500 | 156,500 | 162,000 | 7,631 | 1,620 |
| 2013-04-19 | 154,900 | 155,300 | 149,100 | 155,200 | 3,641 | 1,552 |
| 2013-04-18 | 145,200 | 156,100 | 139,000 | 148,000 | 7,002 | 1,480 |
| 2013-04-17 | 139,000 | 145,800 | 135,400 | 142,200 | 7,204 | 1,422 |
| 2013-04-16 | 125,000 | 137,800 | 124,100 | 134,100 | 5,388 | 1,341 |
| 2013-04-15 | 132,100 | 142,000 | 123,800 | 129,500 | 12,604 | 1,295 |
| 2013-04-12 | 117,700 | 134,300 | 117,700 | 130,000 | 6,345 | 1,300 |
| 2013-04-11 | 127,500 | 128,800 | 114,800 | 120,800 | 4,526 | 1,208 |
| 2013-04-10 | 130,000 | 134,900 | 123,700 | 127,000 | 3,681 | 1,270 |
| 2013-04-09 | 136,700 | 139,400 | 123,200 | 132,000 | 8,337 | 1,320 |
| 2013-04-08 | 127,000 | 139,600 | 120,600 | 133,900 | 14,328 | 1,339 |
| 2013-04-05 | 111,000 | 122,800 | 107,200 | 112,000 | 11,845 | 1,120 |
| 2013-04-04 | 98,000 | 104,500 | 97,500 | 103,500 | 2,704 | 1,035 |
| 2013-04-03 | 104,700 | 106,500 | 98,100 | 100,500 | 3,280 | 1,005 |
| 2013-04-02 | 90,000 | 105,700 | 86,900 | 103,000 | 4,339 | 1,030 |
| 2013-04-01 | 107,400 | 107,600 | 96,100 | 96,100 | 3,293 | 961 |
| 2013-03-29 | 106,000 | 106,000 | 99,000 | 102,300 | 2,358 | 1,023 |
| 2013-03-28 | 110,000 | 110,700 | 102,700 | 104,500 | 3,492 | 1,045 |
| 2013-03-27 | 100,400 | 111,400 | 100,400 | 107,500 | 5,610 | 1,075 |
| 2013-03-26 | 100,600 | 100,800 | 95,900 | 99,400 | 1,978 | 994 |
| 2013-03-25 | 100,000 | 103,900 | 96,800 | 101,000 | 1,836 | 1,010 |
| 2013-03-22 | 107,000 | 107,000 | 95,700 | 103,000 | 1,865 | 1,030 |
| 2013-03-21 | 106,500 | 106,500 | 102,500 | 104,400 | 1,370 | 1,044 |
| 2013-03-19 | 108,900 | 112,900 | 100,200 | 103,100 | 3,708 | 1,031 |
| 2013-03-18 | 104,000 | 108,900 | 102,100 | 105,400 | 3,537 | 1,054 |
| 2013-03-15 | 98,900 | 108,400 | 97,700 | 107,500 | 7,736 | 1,075 |
| 2013-03-14 | 93,000 | 99,500 | 91,500 | 96,800 | 5,782 | 968 |
| 2013-03-13 | 89,800 | 93,000 | 89,800 | 92,500 | 1,754 | 925 |
| 2013-03-12 | 92,500 | 92,600 | 88,800 | 89,500 | 2,067 | 895 |
| 2013-03-11 | 93,500 | 94,800 | 89,000 | 92,500 | 2,365 | 925 |
| 2013-03-08 | 91,700 | 93,000 | 90,900 | 92,200 | 1,222 | 922 |
| 2013-03-07 | 93,500 | 93,500 | 88,500 | 91,000 | 2,195 | 910 |
| 2013-03-06 | 92,000 | 95,200 | 90,000 | 92,200 | 2,008 | 922 |
| 2013-03-05 | 97,000 | 99,500 | 90,900 | 90,900 | 3,519 | 909 |
| 2013-03-04 | 94,400 | 99,600 | 92,100 | 95,000 | 7,358 | 950 |
| 2013-03-01 | 83,500 | 93,600 | 83,500 | 93,000 | 9,217 | 930 |
| 2013-02-28 | 84,500 | 86,000 | 82,500 | 83,600 | 1,954 | 836 |
| 2013-02-27 | 85,000 | 86,900 | 81,300 | 83,000 | 3,294 | 830 |
| 2013-02-26 | 81,200 | 85,800 | 78,900 | 84,400 | 3,502 | 844 |
| 2013-02-25 | 83,500 | 86,000 | 81,500 | 85,200 | 7,038 | 852 |
| 2013-02-22 | 75,600 | 81,500 | 75,500 | 80,500 | 2,958 | 805 |
| 2013-02-21 | 77,000 | 81,400 | 75,600 | 78,200 | 3,234 | 782 |
| 2013-02-20 | 75,000 | 83,900 | 75,000 | 79,900 | 7,276 | 799 |
| 2013-02-19 | 69,600 | 74,000 | 69,100 | 73,800 | 2,644 | 738 |
| 2013-02-18 | 67,500 | 72,900 | 67,300 | 70,400 | 3,944 | 704 |
| 2013-02-15 | 70,300 | 71,000 | 63,600 | 65,400 | 4,062 | 654 |
| 2013-02-14 | 76,100 | 76,100 | 70,900 | 72,500 | 2,278 | 725 |
| 2013-02-13 | 79,000 | 80,000 | 74,300 | 76,500 | 2,182 | 765 |
| 2013-02-12 | 81,400 | 83,800 | 76,900 | 81,700 | 3,995 | 817 |
| 2013-02-08 | 76,000 | 82,900 | 73,300 | 81,200 | 9,997 | 812 |
| 2013-02-07 | 69,300 | 75,300 | 69,000 | 74,500 | 3,780 | 745 |
| 2013-02-06 | 68,000 | 72,600 | 67,500 | 71,900 | 3,983 | 719 |
| 2013-02-05 | 67,100 | 70,200 | 65,400 | 66,600 | 4,362 | 666 |
| 2013-02-04 | 70,500 | 70,600 | 67,100 | 69,600 | 3,382 | 696 |
| 2013-02-01 | 66,500 | 70,000 | 65,700 | 69,500 | 4,353 | 695 |
| 2013-01-31 | 66,500 | 67,000 | 63,100 | 65,100 | 3,620 | 651 |
| 2013-01-30 | 59,000 | 66,500 | 58,000 | 66,500 | 8,053 | 665 |
| 2013-01-29 | 60,000 | 61,500 | 56,500 | 58,000 | 2,930 | 580 |
| 2013-01-28 | 53,900 | 60,800 | 53,800 | 60,500 | 5,508 | 605 |
| 2013-01-25 | 53,300 | 53,800 | 52,500 | 53,400 | 659 | 534 |
| 2013-01-24 | 50,500 | 52,800 | 49,800 | 52,600 | 908 | 526 |
| 2013-01-23 | 54,800 | 55,000 | 49,600 | 50,200 | 1,880 | 502 |
| 2013-01-22 | 55,000 | 56,000 | 53,100 | 54,900 | 778 | 549 |
| 2013-01-21 | 54,800 | 56,500 | 53,300 | 54,800 | 1,806 | 548 |
| 2013-01-18 | 55,000 | 55,200 | 53,100 | 55,100 | 918 | 551 |
| 2013-01-17 | 55,000 | 55,500 | 49,500 | 52,600 | 1,450 | 526 |
| 2013-01-16 | 56,500 | 56,900 | 54,000 | 54,900 | 1,514 | 549 |
| 2013-01-15 | 54,400 | 56,300 | 53,600 | 54,500 | 1,309 | 545 |
| 2013-01-11 | 55,600 | 56,300 | 53,000 | 54,400 | 785 | 544 |
| 2013-01-10 | 56,300 | 56,500 | 54,200 | 55,600 | 613 | 556 |
| 2013-01-09 | 52,400 | 56,500 | 52,200 | 55,300 | 1,119 | 553 |
| 2013-01-08 | 54,700 | 56,000 | 52,500 | 54,400 | 1,232 | 544 |
| 2013-01-07 | 55,800 | 58,000 | 54,500 | 55,100 | 5,167 | 551 |
| 2013-01-04 | 51,400 | 54,200 | 50,300 | 54,200 | 2,601 | 542 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
