3760 (株)ケイブ 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 | 2,838 | 2,888 | 2,733 | 2,888 | 127,100 | 2,888 |
| 2013-12-27 | 2,800 | 2,974 | 2,800 | 2,888 | 111,600 | 2,888 |
| 2013-12-26 | 2,970 | 3,080 | 2,760 | 2,825 | 187,100 | 2,825 |
| 2013-12-25 | 3,000 | 3,130 | 2,652 | 2,993 | 414,000 | 2,993 |
| 2013-12-24 | 3,080 | 3,080 | 2,868 | 2,944 | 398,500 | 2,944 |
| 2013-12-20 | 3,620 | 3,775 | 3,050 | 3,100 | 583,300 | 3,100 |
| 2013-12-19 | 4,240 | 4,490 | 3,680 | 3,680 | 418,800 | 3,680 |
| 2013-12-18 | 4,400 | 5,200 | 4,100 | 4,380 | 706,200 | 4,380 |
| 2013-12-17 | 4,500 | 5,000 | 3,900 | 4,630 | 1,027,500 | 4,630 |
| 2013-12-16 | 3,970 | 4,320 | 3,670 | 4,320 | 507,900 | 4,320 |
| 2013-12-13 | 3,270 | 3,850 | 3,170 | 3,620 | 654,400 | 3,620 |
| 2013-12-12 | 3,480 | 3,480 | 3,480 | 3,480 | 2,700 | 3,480 |
| 2013-12-11 | 4,180 | 4,180 | 4,180 | 4,180 | 16,400 | 4,180 |
| 2013-12-10 | 4,880 | 4,880 | 4,880 | 4,880 | 94,800 | 4,880 |
| 2013-12-09 | 4,000 | 4,180 | 3,950 | 4,180 | 129,400 | 4,180 |
| 2013-12-06 | 3,770 | 4,300 | 3,150 | 3,440 | 1,257,900 | 3,440 |
| 2013-12-05 | 3,560 | 3,700 | 3,330 | 3,700 | 596,900 | 3,700 |
| 2013-12-04 | 2,650 | 3,000 | 2,635 | 3,000 | 628,700 | 3,000 |
| 2013-12-03 | 2,619 | 2,619 | 2,136 | 2,500 | 831,500 | 2,500 |
| 2013-12-02 | 2,119 | 2,119 | 2,119 | 2,119 | 28,100 | 2,119 |
| 2013-11-29 | 1,719 | 1,719 | 1,719 | 1,719 | 51,500 | 1,719 |
| 2013-11-28 | 1,252 | 1,430 | 1,252 | 1,419 | 62,800 | 1,419 |
| 2013-11-27 | 1,243 | 1,280 | 1,170 | 1,239 | 24,700 | 1,239 |
| 2013-11-26 | 118,100 | 126,500 | 112,200 | 124,000 | 211 | 1,240 |
| 2013-11-25 | 120,000 | 120,500 | 117,500 | 118,100 | 118 | 1,181 |
| 2013-11-22 | 118,000 | 122,000 | 117,100 | 121,500 | 304 | 1,215 |
| 2013-11-21 | 122,800 | 122,800 | 112,200 | 116,100 | 352 | 1,161 |
| 2013-11-20 | 122,000 | 126,000 | 120,600 | 122,700 | 225 | 1,227 |
| 2013-11-19 | 137,000 | 137,000 | 119,000 | 125,000 | 486 | 1,250 |
| 2013-11-18 | 122,900 | 149,000 | 120,100 | 134,000 | 903 | 1,340 |
| 2013-11-15 | 113,900 | 119,900 | 108,800 | 119,900 | 253 | 1,199 |
| 2013-11-14 | 106,100 | 123,000 | 106,100 | 116,900 | 473 | 1,169 |
| 2013-11-13 | 98,000 | 103,600 | 98,000 | 103,200 | 143 | 1,032 |
| 2013-11-12 | 96,600 | 99,500 | 96,600 | 98,000 | 31 | 980 |
| 2013-11-11 | 99,900 | 100,100 | 96,700 | 98,000 | 122 | 980 |
| 2013-11-08 | 99,600 | 101,900 | 97,000 | 101,900 | 106 | 1,019 |
| 2013-11-07 | 102,000 | 103,000 | 99,500 | 99,600 | 101 | 996 |
| 2013-11-06 | 100,100 | 101,900 | 99,800 | 99,800 | 83 | 998 |
| 2013-11-05 | 101,000 | 102,600 | 99,600 | 101,900 | 144 | 1,019 |
| 2013-11-01 | 99,800 | 102,500 | 91,000 | 99,200 | 265 | 992 |
| 2013-10-31 | 105,100 | 109,000 | 96,800 | 99,200 | 240 | 992 |
| 2013-10-30 | 112,600 | 113,500 | 104,400 | 109,200 | 341 | 1,092 |
| 2013-10-29 | 109,900 | 116,000 | 109,300 | 113,200 | 330 | 1,132 |
| 2013-10-28 | 108,700 | 111,600 | 108,300 | 109,000 | 169 | 1,090 |
| 2013-10-25 | 108,700 | 108,800 | 107,000 | 108,700 | 95 | 1,087 |
| 2013-10-24 | 107,000 | 109,000 | 106,000 | 108,000 | 53 | 1,080 |
| 2013-10-23 | 108,500 | 111,000 | 106,500 | 107,600 | 140 | 1,076 |
| 2013-10-22 | 113,000 | 113,000 | 107,800 | 108,100 | 122 | 1,081 |
| 2013-10-21 | 104,300 | 115,000 | 104,300 | 111,600 | 220 | 1,116 |
| 2013-10-18 | 106,000 | 106,000 | 104,100 | 104,300 | 82 | 1,043 |
| 2013-10-17 | 106,100 | 107,900 | 104,300 | 104,300 | 126 | 1,043 |
| 2013-10-16 | 106,000 | 110,000 | 104,100 | 107,500 | 248 | 1,075 |
| 2013-10-15 | 104,000 | 108,600 | 101,000 | 108,600 | 320 | 1,086 |
| 2013-10-11 | 97,700 | 100,000 | 97,700 | 99,000 | 56 | 990 |
| 2013-10-10 | 97,000 | 101,000 | 96,100 | 98,000 | 76 | 980 |
| 2013-10-09 | 94,700 | 102,000 | 94,100 | 100,000 | 74 | 1,000 |
| 2013-10-08 | 96,000 | 98,500 | 94,000 | 97,700 | 104 | 977 |
| 2013-10-07 | 100,000 | 100,500 | 96,900 | 99,000 | 68 | 990 |
| 2013-10-04 | 100,600 | 104,000 | 99,600 | 101,200 | 96 | 1,012 |
| 2013-10-03 | 107,700 | 107,700 | 99,900 | 103,000 | 146 | 1,030 |
| 2013-10-02 | 111,000 | 111,000 | 104,900 | 108,000 | 141 | 1,080 |
| 2013-10-01 | 100,900 | 117,000 | 100,900 | 108,000 | 408 | 1,080 |
| 2013-09-30 | 99,500 | 101,100 | 99,500 | 100,000 | 69 | 1,000 |
| 2013-09-27 | 97,100 | 102,500 | 97,100 | 100,100 | 114 | 1,001 |
| 2013-09-26 | 93,500 | 104,000 | 91,600 | 97,100 | 137 | 971 |
| 2013-09-25 | 93,900 | 95,400 | 93,000 | 93,500 | 94 | 935 |
| 2013-09-24 | 94,000 | 95,800 | 92,800 | 94,100 | 83 | 941 |
| 2013-09-20 | 98,500 | 99,000 | 94,500 | 95,200 | 158 | 952 |
| 2013-09-19 | 100,500 | 102,300 | 98,500 | 100,500 | 184 | 1,005 |
| 2013-09-18 | 102,000 | 104,800 | 93,900 | 102,100 | 493 | 1,021 |
| 2013-09-17 | 88,900 | 94,400 | 88,900 | 94,400 | 183 | 944 |
| 2013-09-13 | 87,500 | 92,000 | 87,200 | 87,500 | 195 | 875 |
| 2013-09-12 | 84,000 | 88,000 | 84,000 | 88,000 | 125 | 880 |
| 2013-09-11 | 87,000 | 88,000 | 85,500 | 87,000 | 126 | 870 |
| 2013-09-10 | 85,000 | 88,000 | 85,000 | 87,000 | 32 | 870 |
| 2013-09-09 | 85,000 | 85,000 | 83,100 | 84,900 | 69 | 849 |
| 2013-09-06 | 87,800 | 87,800 | 83,900 | 84,300 | 58 | 843 |
| 2013-09-05 | 87,000 | 89,400 | 86,700 | 87,200 | 49 | 872 |
| 2013-09-04 | 87,900 | 88,200 | 86,000 | 86,700 | 73 | 867 |
| 2013-09-03 | 89,500 | 89,600 | 85,800 | 88,000 | 94 | 880 |
| 2013-09-02 | 86,800 | 88,100 | 86,000 | 87,500 | 43 | 875 |
| 2013-08-30 | 85,800 | 86,300 | 84,100 | 84,800 | 37 | 848 |
| 2013-08-29 | 83,900 | 84,300 | 82,600 | 84,300 | 44 | 843 |
| 2013-08-28 | 88,900 | 90,100 | 83,500 | 83,500 | 116 | 835 |
| 2013-08-27 | 84,500 | 89,700 | 83,000 | 89,000 | 180 | 890 |
| 2013-08-26 | 81,900 | 84,100 | 81,900 | 83,000 | 41 | 830 |
| 2013-08-23 | 82,800 | 83,500 | 81,200 | 81,200 | 72 | 812 |
| 2013-08-22 | 82,300 | 85,000 | 81,000 | 81,200 | 134 | 812 |
| 2013-08-21 | 83,300 | 85,600 | 81,000 | 83,100 | 137 | 831 |
| 2013-08-20 | 88,300 | 88,500 | 83,000 | 83,100 | 70 | 831 |
| 2013-08-19 | 85,000 | 89,400 | 85,000 | 86,800 | 73 | 868 |
| 2013-08-16 | 85,000 | 86,500 | 83,000 | 83,500 | 75 | 835 |
| 2013-08-15 | 83,300 | 85,400 | 83,300 | 84,100 | 45 | 841 |
| 2013-08-14 | 84,500 | 86,000 | 84,000 | 85,600 | 32 | 856 |
| 2013-08-13 | 81,000 | 84,500 | 81,000 | 84,300 | 74 | 843 |
| 2013-08-12 | 88,400 | 92,000 | 79,800 | 79,800 | 132 | 798 |
| 2013-08-09 | 83,500 | 96,500 | 83,500 | 90,000 | 204 | 900 |
| 2013-08-08 | 85,800 | 87,200 | 82,200 | 85,000 | 92 | 850 |
| 2013-08-07 | 90,400 | 90,400 | 85,100 | 85,800 | 139 | 858 |
| 2013-08-06 | 88,000 | 96,000 | 88,000 | 90,400 | 174 | 904 |
| 2013-08-05 | 82,300 | 87,900 | 82,000 | 87,400 | 153 | 874 |
| 2013-08-02 | 80,200 | 82,300 | 80,100 | 81,200 | 136 | 812 |
| 2013-08-01 | 81,000 | 81,200 | 77,500 | 79,800 | 158 | 798 |
| 2013-07-31 | 86,500 | 87,000 | 80,000 | 81,000 | 321 | 810 |
| 2013-07-30 | 84,700 | 92,000 | 83,600 | 88,000 | 221 | 880 |
| 2013-07-29 | 99,100 | 100,000 | 85,300 | 87,700 | 337 | 877 |
| 2013-07-26 | 103,500 | 113,000 | 94,500 | 97,100 | 1,898 | 971 |
| 2013-07-25 | 87,000 | 98,900 | 87,000 | 98,900 | 838 | 989 |
| 2013-07-24 | 80,500 | 86,100 | 80,000 | 83,900 | 257 | 839 |
| 2013-07-23 | 77,300 | 81,900 | 75,100 | 80,100 | 172 | 801 |
| 2013-07-22 | 78,300 | 81,300 | 75,000 | 77,000 | 200 | 770 |
| 2013-07-19 | 83,300 | 83,300 | 78,000 | 79,700 | 215 | 797 |
| 2013-07-18 | 77,900 | 86,000 | 77,900 | 83,300 | 261 | 833 |
| 2013-07-17 | 77,500 | 79,400 | 76,000 | 79,400 | 115 | 794 |
| 2013-07-16 | 78,000 | 82,000 | 75,500 | 77,700 | 265 | 777 |
| 2013-07-12 | 82,300 | 85,800 | 82,200 | 84,000 | 102 | 840 |
| 2013-07-11 | 85,000 | 85,000 | 82,500 | 83,100 | 37 | 831 |
| 2013-07-10 | 84,000 | 86,000 | 83,300 | 85,900 | 71 | 859 |
| 2013-07-09 | 86,000 | 86,700 | 83,800 | 85,000 | 114 | 850 |
| 2013-07-08 | 85,000 | 88,900 | 83,800 | 85,200 | 489 | 852 |
| 2013-07-05 | 82,000 | 85,000 | 82,000 | 83,500 | 363 | 835 |
| 2013-07-04 | 80,500 | 81,200 | 80,000 | 80,700 | 70 | 807 |
| 2013-07-03 | 80,900 | 82,900 | 78,100 | 81,300 | 134 | 813 |
| 2013-07-02 | 80,000 | 81,500 | 75,300 | 80,900 | 159 | 809 |
| 2013-07-01 | 75,600 | 77,800 | 74,000 | 77,000 | 144 | 770 |
| 2013-06-28 | 71,000 | 73,000 | 69,300 | 72,600 | 139 | 726 |
| 2013-06-27 | 70,000 | 71,500 | 68,000 | 69,000 | 195 | 690 |
| 2013-06-26 | 77,000 | 77,800 | 69,800 | 69,800 | 177 | 698 |
| 2013-06-25 | 79,200 | 80,000 | 75,800 | 76,100 | 220 | 761 |
| 2013-06-24 | 80,700 | 82,200 | 80,000 | 80,000 | 113 | 800 |
| 2013-06-21 | 81,000 | 82,200 | 80,000 | 82,200 | 125 | 822 |
| 2013-06-20 | 80,900 | 84,000 | 80,100 | 83,700 | 99 | 837 |
| 2013-06-19 | 86,000 | 86,800 | 80,600 | 81,000 | 261 | 810 |
| 2013-06-18 | 83,500 | 85,600 | 80,600 | 84,000 | 234 | 840 |
| 2013-06-17 | 80,400 | 83,600 | 80,200 | 82,000 | 119 | 820 |
| 2013-06-14 | 82,300 | 86,300 | 80,000 | 80,000 | 223 | 800 |
| 2013-06-13 | 81,200 | 83,500 | 80,800 | 80,900 | 149 | 809 |
| 2013-06-12 | 80,000 | 85,000 | 80,000 | 85,000 | 307 | 850 |
| 2013-06-11 | 85,500 | 88,900 | 82,000 | 85,000 | 326 | 850 |
| 2013-06-10 | 83,400 | 89,800 | 82,100 | 86,200 | 299 | 862 |
| 2013-06-07 | 80,000 | 81,500 | 72,300 | 78,900 | 605 | 789 |
| 2013-06-06 | 95,000 | 95,200 | 80,200 | 83,400 | 656 | 834 |
| 2013-06-05 | 100,000 | 108,100 | 99,500 | 100,500 | 415 | 1,005 |
| 2013-06-04 | 101,700 | 102,000 | 98,100 | 100,000 | 205 | 1,000 |
| 2013-06-03 | 100,100 | 104,000 | 100,100 | 102,600 | 221 | 1,026 |
| 2013-05-31 | 108,700 | 110,800 | 104,800 | 106,000 | 243 | 1,060 |
| 2013-05-30 | 107,000 | 113,100 | 105,200 | 105,700 | 387 | 1,057 |
| 2013-05-29 | 121,000 | 122,000 | 111,000 | 113,000 | 863 | 1,130 |
| 2013-05-28 | 103,300 | 123,000 | 102,000 | 121,000 | 1,461 | 1,210 |
| 2013-05-27 | 102,200 | 106,500 | 100,000 | 101,900 | 566 | 1,019 |
| 2013-05-24 | 103,700 | 111,300 | 97,600 | 111,200 | 996 | 1,112 |
| 2013-05-23 | 115,900 | 118,500 | 96,300 | 96,300 | 1,084 | 963 |
| 2013-05-22 | 118,000 | 123,400 | 112,200 | 113,500 | 842 | 1,135 |
| 2013-05-21 | 127,700 | 127,700 | 113,500 | 116,800 | 864 | 1,168 |
| 2013-05-20 | 135,100 | 137,400 | 122,600 | 127,800 | 675 | 1,278 |
| 2013-05-17 | 128,000 | 139,500 | 121,500 | 129,100 | 1,066 | 1,291 |
| 2013-05-16 | 150,200 | 150,300 | 111,200 | 133,300 | 1,946 | 1,333 |
| 2013-05-15 | 182,100 | 182,100 | 150,100 | 150,100 | 3,021 | 1,501 |
| 2013-05-14 | 174,000 | 190,100 | 160,000 | 190,100 | 6,028 | 1,901 |
| 2013-05-13 | 129,000 | 150,100 | 126,100 | 150,100 | 2,874 | 1,501 |
| 2013-05-10 | 127,300 | 129,000 | 118,200 | 120,100 | 635 | 1,201 |
| 2013-05-09 | 140,000 | 140,000 | 123,100 | 127,300 | 633 | 1,273 |
| 2013-05-08 | 155,500 | 166,500 | 122,000 | 134,000 | 2,916 | 1,340 |
| 2013-05-07 | 110,300 | 136,500 | 110,300 | 136,500 | 2,717 | 1,365 |
| 2013-05-02 | 108,000 | 108,000 | 101,900 | 106,500 | 615 | 1,065 |
| 2013-05-01 | 95,500 | 109,700 | 95,500 | 108,800 | 2,298 | 1,088 |
| 2013-04-30 | 91,200 | 98,100 | 90,600 | 94,700 | 516 | 947 |
| 2013-04-26 | 99,500 | 99,500 | 88,000 | 91,200 | 721 | 912 |
| 2013-04-25 | 99,200 | 104,000 | 95,200 | 97,600 | 1,551 | 976 |
| 2013-04-24 | 87,200 | 97,700 | 87,200 | 97,700 | 1,812 | 977 |
| 2013-04-23 | 82,900 | 83,000 | 81,000 | 82,700 | 192 | 827 |
| 2013-04-22 | 81,400 | 82,700 | 79,600 | 82,700 | 187 | 827 |
| 2013-04-19 | 79,000 | 80,700 | 77,700 | 80,700 | 207 | 807 |
| 2013-04-18 | 81,000 | 83,700 | 78,500 | 80,500 | 438 | 805 |
| 2013-04-17 | 78,000 | 82,500 | 77,300 | 82,200 | 418 | 822 |
| 2013-04-16 | 74,100 | 79,200 | 73,600 | 77,700 | 287 | 777 |
| 2013-04-15 | 73,600 | 78,000 | 73,100 | 74,400 | 197 | 744 |
| 2013-04-12 | 75,000 | 75,000 | 73,600 | 73,900 | 144 | 739 |
| 2013-04-11 | 75,000 | 76,000 | 74,400 | 74,500 | 82 | 745 |
| 2013-04-10 | 74,100 | 76,000 | 74,100 | 75,000 | 79 | 750 |
| 2013-04-09 | 75,600 | 76,500 | 75,000 | 75,800 | 106 | 758 |
| 2013-04-08 | 74,800 | 80,000 | 72,600 | 78,000 | 108 | 780 |
| 2013-04-05 | 74,000 | 75,000 | 73,100 | 74,800 | 79 | 748 |
| 2013-04-04 | 74,000 | 74,500 | 72,200 | 72,600 | 90 | 726 |
| 2013-04-03 | 74,000 | 75,900 | 72,500 | 75,000 | 66 | 750 |
| 2013-04-02 | 71,200 | 76,500 | 70,100 | 74,000 | 98 | 740 |
| 2013-04-01 | 77,000 | 77,000 | 73,900 | 75,600 | 100 | 756 |
| 2013-03-29 | 78,200 | 78,600 | 77,000 | 78,000 | 39 | 780 |
| 2013-03-28 | 79,000 | 79,100 | 77,900 | 78,200 | 132 | 782 |
| 2013-03-27 | 81,900 | 82,600 | 78,800 | 79,200 | 125 | 792 |
| 2013-03-26 | 84,000 | 84,000 | 80,100 | 81,400 | 356 | 814 |
| 2013-03-25 | 78,900 | 80,000 | 77,000 | 80,000 | 116 | 800 |
| 2013-03-22 | 80,000 | 80,000 | 76,500 | 78,400 | 246 | 784 |
| 2013-03-21 | 77,100 | 83,600 | 77,000 | 79,900 | 247 | 799 |
| 2013-03-19 | 76,200 | 78,700 | 76,200 | 78,400 | 104 | 784 |
| 2013-03-18 | 78,100 | 78,100 | 75,900 | 77,800 | 181 | 778 |
| 2013-03-15 | 80,800 | 81,400 | 78,000 | 78,900 | 97 | 789 |
| 2013-03-14 | 79,900 | 81,000 | 78,100 | 80,000 | 139 | 800 |
| 2013-03-13 | 79,200 | 80,000 | 77,100 | 79,300 | 129 | 793 |
| 2013-03-12 | 78,100 | 79,100 | 75,300 | 76,700 | 196 | 767 |
| 2013-03-11 | 81,000 | 81,100 | 78,000 | 78,100 | 231 | 781 |
| 2013-03-08 | 84,000 | 84,500 | 80,000 | 81,600 | 271 | 816 |
| 2013-03-07 | 83,200 | 85,000 | 81,300 | 83,900 | 312 | 839 |
| 2013-03-06 | 83,800 | 85,900 | 81,300 | 82,000 | 401 | 820 |
| 2013-03-05 | 83,100 | 83,800 | 79,800 | 82,600 | 304 | 826 |
| 2013-03-04 | 80,000 | 84,600 | 78,000 | 83,600 | 344 | 836 |
| 2013-03-01 | 76,600 | 82,900 | 76,500 | 80,000 | 378 | 800 |
| 2013-02-28 | 79,800 | 79,900 | 75,100 | 77,600 | 146 | 776 |
| 2013-02-27 | 78,000 | 80,000 | 75,900 | 78,800 | 220 | 788 |
| 2013-02-26 | 79,000 | 80,000 | 76,000 | 77,600 | 318 | 776 |
| 2013-02-25 | 85,700 | 85,700 | 79,000 | 81,100 | 516 | 811 |
| 2013-02-22 | 84,000 | 87,000 | 80,100 | 81,200 | 1,316 | 812 |
| 2013-02-21 | 66,000 | 74,000 | 66,000 | 74,000 | 415 | 740 |
| 2013-02-20 | 63,700 | 64,400 | 63,500 | 64,000 | 46 | 640 |
| 2013-02-19 | 64,700 | 65,000 | 62,700 | 62,700 | 41 | 627 |
| 2013-02-18 | 61,400 | 65,000 | 61,400 | 64,700 | 125 | 647 |
| 2013-02-15 | 64,600 | 64,700 | 60,300 | 61,200 | 222 | 612 |
| 2013-02-14 | 64,600 | 65,500 | 64,500 | 64,500 | 30 | 645 |
| 2013-02-13 | 66,000 | 66,000 | 65,000 | 65,000 | 78 | 650 |
| 2013-02-12 | 67,300 | 67,500 | 66,000 | 67,000 | 36 | 670 |
| 2013-02-08 | 70,000 | 70,200 | 67,000 | 67,300 | 285 | 673 |
| 2013-02-07 | 68,500 | 69,700 | 68,500 | 69,700 | 56 | 697 |
| 2013-02-06 | 68,700 | 71,500 | 68,000 | 69,300 | 167 | 693 |
| 2013-02-05 | 70,900 | 72,000 | 69,000 | 70,900 | 125 | 709 |
| 2013-02-04 | 71,500 | 71,500 | 69,200 | 70,300 | 114 | 703 |
| 2013-02-01 | 68,300 | 70,600 | 68,200 | 70,400 | 72 | 704 |
| 2013-01-31 | 68,700 | 70,500 | 68,000 | 68,500 | 83 | 685 |
| 2013-01-30 | 68,100 | 69,300 | 67,200 | 69,300 | 71 | 693 |
| 2013-01-29 | 69,300 | 70,800 | 68,400 | 69,800 | 134 | 698 |
| 2013-01-28 | 66,500 | 71,200 | 66,000 | 70,800 | 263 | 708 |
| 2013-01-25 | 65,000 | 67,000 | 64,600 | 66,500 | 152 | 665 |
| 2013-01-24 | 64,500 | 65,300 | 64,400 | 64,800 | 85 | 648 |
| 2013-01-23 | 65,800 | 65,900 | 64,400 | 64,400 | 72 | 644 |
| 2013-01-22 | 65,600 | 65,900 | 64,800 | 65,800 | 59 | 658 |
| 2013-01-21 | 65,800 | 65,800 | 64,500 | 65,300 | 65 | 653 |
| 2013-01-18 | 65,000 | 65,100 | 64,400 | 65,000 | 81 | 650 |
| 2013-01-17 | 64,200 | 65,500 | 64,200 | 65,000 | 121 | 650 |
| 2013-01-16 | 63,600 | 64,200 | 63,500 | 64,000 | 113 | 640 |
| 2013-01-15 | 64,500 | 65,300 | 63,300 | 63,600 | 501 | 636 |
| 2013-01-11 | 67,200 | 70,000 | 67,000 | 68,800 | 176 | 688 |
| 2013-01-10 | 68,000 | 68,700 | 67,100 | 68,700 | 83 | 687 |
| 2013-01-09 | 68,300 | 69,000 | 67,100 | 67,800 | 84 | 678 |
| 2013-01-08 | 69,700 | 69,900 | 67,500 | 68,200 | 52 | 682 |
| 2013-01-07 | 67,000 | 69,800 | 65,800 | 69,700 | 129 | 697 |
| 2013-01-04 | 66,500 | 67,000 | 65,600 | 65,900 | 61 | 659 |
分割・併合履歴 ： [2013-11-27]1株→100株
