3770 (株)ザッパラス 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 | 763 | 779 | 763 | 768 | 53,600 | 768 |
| 2013-12-27 | 750 | 764 | 750 | 762 | 45,600 | 762 |
| 2013-12-26 | 737 | 750 | 736 | 747 | 29,700 | 747 |
| 2013-12-25 | 740 | 746 | 720 | 732 | 91,400 | 732 |
| 2013-12-24 | 752 | 758 | 744 | 745 | 67,600 | 745 |
| 2013-12-20 | 763 | 764 | 743 | 750 | 71,100 | 750 |
| 2013-12-19 | 766 | 774 | 750 | 763 | 83,700 | 763 |
| 2013-12-18 | 765 | 766 | 757 | 764 | 59,000 | 764 |
| 2013-12-17 | 755 | 764 | 755 | 762 | 51,200 | 762 |
| 2013-12-16 | 751 | 757 | 750 | 753 | 50,000 | 753 |
| 2013-12-13 | 750 | 764 | 748 | 756 | 72,600 | 756 |
| 2013-12-12 | 756 | 763 | 747 | 751 | 41,200 | 751 |
| 2013-12-11 | 768 | 768 | 752 | 756 | 67,800 | 756 |
| 2013-12-10 | 745 | 772 | 745 | 765 | 94,700 | 765 |
| 2013-12-09 | 760 | 770 | 733 | 743 | 257,800 | 743 |
| 2013-12-06 | 789 | 800 | 787 | 793 | 49,800 | 793 |
| 2013-12-05 | 800 | 815 | 785 | 789 | 204,700 | 789 |
| 2013-12-04 | 777 | 807 | 772 | 785 | 196,900 | 785 |
| 2013-12-03 | 779 | 780 | 771 | 772 | 53,300 | 772 |
| 2013-12-02 | 765 | 779 | 764 | 771 | 87,500 | 771 |
| 2013-11-29 | 765 | 767 | 758 | 758 | 43,800 | 758 |
| 2013-11-28 | 772 | 774 | 760 | 763 | 25,400 | 763 |
| 2013-11-27 | 771 | 776 | 758 | 776 | 58,400 | 776 |
| 2013-11-26 | 776 | 776 | 765 | 767 | 33,100 | 767 |
| 2013-11-25 | 767 | 776 | 762 | 776 | 33,800 | 776 |
| 2013-11-22 | 761 | 766 | 755 | 762 | 26,700 | 762 |
| 2013-11-21 | 770 | 784 | 754 | 759 | 57,400 | 759 |
| 2013-11-20 | 760 | 775 | 752 | 770 | 71,300 | 770 |
| 2013-11-19 | 782 | 783 | 763 | 764 | 36,800 | 764 |
| 2013-11-18 | 780 | 789 | 771 | 776 | 53,400 | 776 |
| 2013-11-15 | 781 | 791 | 780 | 780 | 54,700 | 780 |
| 2013-11-14 | 768 | 796 | 762 | 785 | 125,000 | 785 |
| 2013-11-13 | 770 | 780 | 765 | 773 | 44,500 | 773 |
| 2013-11-12 | 750 | 785 | 748 | 774 | 84,800 | 774 |
| 2013-11-11 | 777 | 780 | 745 | 754 | 76,200 | 754 |
| 2013-11-08 | 785 | 785 | 751 | 773 | 120,800 | 773 |
| 2013-11-07 | 745 | 772 | 743 | 770 | 134,000 | 770 |
| 2013-11-06 | 720 | 746 | 719 | 745 | 112,600 | 745 |
| 2013-11-05 | 699 | 736 | 699 | 730 | 131,700 | 730 |
| 2013-11-01 | 732 | 738 | 699 | 706 | 84,600 | 706 |
| 2013-10-31 | 734 | 746 | 726 | 731 | 77,100 | 731 |
| 2013-10-30 | 714 | 738 | 708 | 735 | 172,700 | 735 |
| 2013-10-29 | 704 | 716 | 704 | 711 | 51,300 | 711 |
| 2013-10-28 | 70,300 | 71,000 | 70,300 | 70,700 | 450 | 707 |
| 2013-10-25 | 71,000 | 71,700 | 69,900 | 70,000 | 1,101 | 700 |
| 2013-10-24 | 70,300 | 70,600 | 70,100 | 70,600 | 371 | 706 |
| 2013-10-23 | 70,300 | 71,200 | 69,700 | 69,900 | 762 | 699 |
| 2013-10-22 | 70,000 | 70,200 | 69,800 | 70,100 | 438 | 701 |
| 2013-10-21 | 71,700 | 72,400 | 69,700 | 69,900 | 1,429 | 699 |
| 2013-10-18 | 70,200 | 70,300 | 70,000 | 70,200 | 264 | 702 |
| 2013-10-17 | 69,800 | 70,200 | 69,700 | 70,000 | 377 | 700 |
| 2013-10-16 | 70,500 | 70,500 | 69,000 | 69,500 | 435 | 695 |
| 2013-10-15 | 69,800 | 70,500 | 69,800 | 70,000 | 801 | 700 |
| 2013-10-11 | 69,400 | 69,700 | 68,600 | 69,300 | 412 | 693 |
| 2013-10-10 | 68,200 | 70,300 | 68,000 | 68,800 | 531 | 688 |
| 2013-10-09 | 68,200 | 68,500 | 67,700 | 68,100 | 578 | 681 |
| 2013-10-08 | 69,500 | 69,500 | 68,000 | 68,200 | 699 | 682 |
| 2013-10-07 | 70,100 | 71,200 | 69,000 | 69,400 | 831 | 694 |
| 2013-10-04 | 70,200 | 70,700 | 69,800 | 70,000 | 303 | 700 |
| 2013-10-03 | 70,400 | 71,200 | 70,000 | 70,200 | 476 | 702 |
| 2013-10-02 | 70,700 | 71,300 | 70,500 | 70,500 | 347 | 705 |
| 2013-10-01 | 70,900 | 71,100 | 70,600 | 70,700 | 340 | 707 |
| 2013-09-30 | 71,200 | 71,200 | 70,800 | 71,100 | 381 | 711 |
| 2013-09-27 | 70,100 | 71,600 | 70,100 | 71,300 | 645 | 713 |
| 2013-09-26 | 69,100 | 70,500 | 69,100 | 70,500 | 349 | 705 |
| 2013-09-25 | 69,200 | 69,400 | 69,000 | 69,200 | 214 | 692 |
| 2013-09-24 | 70,400 | 70,400 | 69,000 | 69,200 | 613 | 692 |
| 2013-09-20 | 69,700 | 71,000 | 69,400 | 70,000 | 748 | 700 |
| 2013-09-19 | 69,000 | 69,600 | 69,000 | 69,400 | 391 | 694 |
| 2013-09-18 | 68,800 | 69,600 | 68,700 | 69,400 | 353 | 694 |
| 2013-09-17 | 68,800 | 69,300 | 68,300 | 68,500 | 503 | 685 |
| 2013-09-13 | 68,500 | 69,100 | 68,300 | 68,600 | 595 | 686 |
| 2013-09-12 | 68,000 | 68,800 | 67,800 | 68,600 | 474 | 686 |
| 2013-09-11 | 67,000 | 68,500 | 67,000 | 68,400 | 625 | 684 |
| 2013-09-10 | 69,000 | 69,000 | 67,000 | 67,500 | 1,169 | 675 |
| 2013-09-09 | 69,200 | 69,400 | 67,400 | 68,200 | 1,192 | 682 |
| 2013-09-06 | 70,000 | 70,900 | 68,500 | 69,100 | 856 | 691 |
| 2013-09-05 | 70,000 | 70,800 | 69,500 | 70,300 | 544 | 703 |
| 2013-09-04 | 68,100 | 69,400 | 68,100 | 69,200 | 458 | 692 |
| 2013-09-03 | 67,500 | 68,800 | 67,500 | 68,700 | 477 | 687 |
| 2013-09-02 | 67,000 | 67,600 | 66,800 | 67,300 | 298 | 673 |
| 2013-08-30 | 68,200 | 68,300 | 67,000 | 67,000 | 850 | 670 |
| 2013-08-29 | 69,500 | 69,500 | 67,600 | 67,900 | 1,331 | 679 |
| 2013-08-28 | 70,100 | 70,200 | 69,300 | 69,700 | 531 | 697 |
| 2013-08-27 | 70,200 | 70,700 | 70,100 | 70,300 | 282 | 703 |
| 2013-08-26 | 71,000 | 71,000 | 70,000 | 70,100 | 633 | 701 |
| 2013-08-23 | 70,600 | 71,300 | 70,100 | 70,700 | 673 | 707 |
| 2013-08-22 | 71,200 | 71,300 | 70,300 | 70,700 | 522 | 707 |
| 2013-08-21 | 70,700 | 74,000 | 70,400 | 72,100 | 1,343 | 721 |
| 2013-08-20 | 71,500 | 71,700 | 70,200 | 70,300 | 698 | 703 |
| 2013-08-19 | 70,300 | 72,800 | 70,300 | 71,500 | 707 | 715 |
| 2013-08-16 | 70,400 | 70,700 | 70,100 | 70,200 | 558 | 702 |
| 2013-08-15 | 71,100 | 72,000 | 70,700 | 70,800 | 336 | 708 |
| 2013-08-14 | 72,000 | 72,000 | 70,900 | 71,400 | 192 | 714 |
| 2013-08-13 | 70,900 | 72,000 | 70,400 | 72,000 | 691 | 720 |
| 2013-08-12 | 70,200 | 70,700 | 70,000 | 70,100 | 378 | 701 |
| 2013-08-09 | 70,400 | 70,800 | 70,000 | 70,300 | 778 | 703 |
| 2013-08-08 | 70,800 | 71,300 | 70,200 | 70,300 | 654 | 703 |
| 2013-08-07 | 72,100 | 72,400 | 70,600 | 70,800 | 1,082 | 708 |
| 2013-08-06 | 74,300 | 74,300 | 71,800 | 72,300 | 753 | 723 |
| 2013-08-05 | 72,900 | 74,700 | 72,500 | 73,900 | 561 | 739 |
| 2013-08-02 | 72,000 | 73,800 | 71,500 | 73,600 | 784 | 736 |
| 2013-08-01 | 71,900 | 71,900 | 70,500 | 71,500 | 675 | 715 |
| 2013-07-31 | 72,900 | 72,900 | 71,000 | 71,100 | 586 | 711 |
| 2013-07-30 | 72,400 | 73,500 | 72,100 | 72,400 | 851 | 724 |
| 2013-07-29 | 76,200 | 76,400 | 72,500 | 72,900 | 1,232 | 729 |
| 2013-07-26 | 78,400 | 80,500 | 76,500 | 76,800 | 1,519 | 768 |
| 2013-07-25 | 82,000 | 83,500 | 78,000 | 78,500 | 3,140 | 785 |
| 2013-07-24 | 74,000 | 86,300 | 73,000 | 82,400 | 10,002 | 824 |
| 2013-07-23 | 72,000 | 73,500 | 70,600 | 73,500 | 798 | 735 |
| 2013-07-22 | 70,600 | 71,200 | 70,600 | 70,900 | 340 | 709 |
| 2013-07-19 | 74,000 | 74,800 | 69,900 | 70,500 | 1,592 | 705 |
| 2013-07-18 | 70,600 | 74,800 | 70,500 | 73,900 | 1,751 | 739 |
| 2013-07-17 | 70,000 | 70,500 | 69,900 | 70,300 | 434 | 703 |
| 2013-07-16 | 70,000 | 70,800 | 69,900 | 70,000 | 598 | 700 |
| 2013-07-12 | 70,100 | 70,400 | 69,900 | 70,000 | 481 | 700 |
| 2013-07-11 | 70,200 | 70,500 | 69,700 | 70,200 | 705 | 702 |
| 2013-07-10 | 70,400 | 71,000 | 70,100 | 70,200 | 274 | 702 |
| 2013-07-09 | 70,700 | 71,300 | 70,100 | 70,400 | 447 | 704 |
| 2013-07-08 | 72,000 | 73,200 | 70,600 | 70,700 | 741 | 707 |
| 2013-07-05 | 70,500 | 72,300 | 70,500 | 71,300 | 662 | 713 |
| 2013-07-04 | 70,000 | 71,300 | 69,700 | 70,300 | 537 | 703 |
| 2013-07-03 | 70,600 | 70,800 | 69,800 | 70,200 | 548 | 702 |
| 2013-07-02 | 69,900 | 71,500 | 69,400 | 71,100 | 972 | 711 |
| 2013-07-01 | 70,100 | 70,300 | 68,800 | 69,300 | 461 | 693 |
| 2013-06-28 | 68,700 | 70,200 | 68,100 | 69,700 | 974 | 697 |
| 2013-06-27 | 66,900 | 68,000 | 66,700 | 68,000 | 434 | 680 |
| 2013-06-26 | 68,200 | 68,400 | 66,500 | 66,500 | 808 | 665 |
| 2013-06-25 | 69,400 | 69,800 | 67,300 | 68,100 | 1,272 | 681 |
| 2013-06-24 | 69,500 | 70,500 | 69,500 | 69,900 | 584 | 699 |
| 2013-06-21 | 68,900 | 69,900 | 68,500 | 69,400 | 865 | 694 |
| 2013-06-20 | 69,300 | 71,400 | 69,300 | 70,000 | 804 | 700 |
| 2013-06-19 | 68,500 | 71,000 | 68,500 | 70,600 | 1,474 | 706 |
| 2013-06-18 | 68,100 | 68,800 | 67,800 | 68,300 | 939 | 683 |
| 2013-06-17 | 67,200 | 69,000 | 67,100 | 68,000 | 1,923 | 680 |
| 2013-06-14 | 70,000 | 70,800 | 66,800 | 68,300 | 7,182 | 683 |
| 2013-06-13 | 77,700 | 78,500 | 76,400 | 77,100 | 851 | 771 |
| 2013-06-12 | 79,000 | 79,100 | 76,900 | 77,700 | 886 | 777 |
| 2013-06-11 | 79,900 | 79,900 | 78,600 | 78,700 | 603 | 787 |
| 2013-06-10 | 79,000 | 79,900 | 78,900 | 79,800 | 783 | 798 |
| 2013-06-07 | 79,900 | 79,900 | 76,000 | 77,200 | 1,489 | 772 |
| 2013-06-06 | 80,900 | 81,900 | 80,000 | 80,200 | 1,754 | 802 |
| 2013-06-05 | 81,500 | 83,500 | 81,400 | 81,500 | 937 | 815 |
| 2013-06-04 | 82,200 | 82,700 | 81,000 | 81,600 | 758 | 816 |
| 2013-06-03 | 83,200 | 84,100 | 82,300 | 82,300 | 834 | 823 |
| 2013-05-31 | 84,500 | 84,700 | 83,000 | 83,100 | 753 | 831 |
| 2013-05-30 | 84,600 | 84,800 | 83,000 | 83,100 | 1,351 | 831 |
| 2013-05-29 | 84,900 | 86,300 | 84,900 | 86,000 | 482 | 860 |
| 2013-05-28 | 84,200 | 86,600 | 83,700 | 83,900 | 721 | 839 |
| 2013-05-27 | 84,700 | 85,600 | 83,400 | 84,000 | 930 | 840 |
| 2013-05-24 | 87,000 | 88,400 | 84,500 | 85,800 | 1,546 | 858 |
| 2013-05-23 | 91,100 | 91,800 | 87,000 | 87,200 | 1,786 | 872 |
| 2013-05-22 | 92,000 | 92,000 | 90,600 | 91,500 | 688 | 915 |
| 2013-05-21 | 90,100 | 93,000 | 90,100 | 91,700 | 1,121 | 917 |
| 2013-05-20 | 93,000 | 93,000 | 91,500 | 92,000 | 774 | 920 |
| 2013-05-17 | 88,200 | 94,000 | 88,200 | 92,300 | 1,079 | 923 |
| 2013-05-16 | 92,000 | 92,300 | 85,700 | 88,000 | 3,051 | 880 |
| 2013-05-15 | 96,400 | 96,700 | 92,100 | 93,400 | 2,394 | 934 |
| 2013-05-14 | 96,900 | 97,100 | 95,800 | 96,900 | 1,401 | 969 |
| 2013-05-13 | 98,000 | 98,800 | 96,700 | 96,900 | 1,337 | 969 |
| 2013-05-10 | 99,300 | 99,300 | 97,500 | 97,900 | 1,301 | 979 |
| 2013-05-09 | 98,000 | 99,300 | 97,500 | 97,800 | 1,371 | 978 |
| 2013-05-08 | 97,500 | 98,500 | 97,000 | 97,700 | 1,491 | 977 |
| 2013-05-07 | 98,300 | 98,300 | 96,600 | 97,400 | 1,757 | 974 |
| 2013-05-02 | 96,000 | 96,700 | 95,600 | 96,500 | 1,193 | 965 |
| 2013-05-01 | 95,600 | 96,100 | 95,200 | 95,500 | 1,405 | 955 |
| 2013-04-30 | 95,000 | 96,200 | 95,000 | 95,600 | 1,715 | 956 |
| 2013-04-26 | 96,100 | 96,600 | 95,000 | 95,400 | 2,625 | 954 |
| 2013-04-25 | 96,000 | 97,100 | 95,000 | 96,000 | 5,706 | 960 |
| 2013-04-24 | 103,400 | 104,100 | 103,200 | 104,100 | 4,292 | 1,041 |
| 2013-04-23 | 103,400 | 104,500 | 103,300 | 103,400 | 2,153 | 1,034 |
| 2013-04-22 | 103,000 | 105,000 | 102,000 | 104,000 | 4,020 | 1,040 |
| 2013-04-19 | 102,100 | 102,700 | 101,300 | 102,400 | 1,932 | 1,024 |
| 2013-04-18 | 100,100 | 103,900 | 100,000 | 101,300 | 2,898 | 1,013 |
| 2013-04-17 | 100,400 | 100,800 | 99,400 | 100,100 | 2,734 | 1,001 |
| 2013-04-16 | 101,000 | 101,700 | 100,300 | 100,600 | 1,967 | 1,006 |
| 2013-04-15 | 102,300 | 102,700 | 101,700 | 101,700 | 1,278 | 1,017 |
| 2013-04-12 | 102,200 | 102,600 | 101,800 | 102,500 | 1,545 | 1,025 |
| 2013-04-11 | 102,900 | 103,300 | 102,000 | 102,300 | 1,490 | 1,023 |
| 2013-04-10 | 102,500 | 103,000 | 102,200 | 102,600 | 1,170 | 1,026 |
| 2013-04-09 | 104,400 | 104,500 | 102,300 | 102,600 | 2,158 | 1,026 |
| 2013-04-08 | 105,200 | 105,800 | 104,200 | 104,500 | 1,777 | 1,045 |
| 2013-04-05 | 105,600 | 106,000 | 104,400 | 105,100 | 1,882 | 1,051 |
| 2013-04-04 | 104,400 | 105,800 | 103,200 | 105,400 | 2,383 | 1,054 |
| 2013-04-03 | 102,100 | 103,100 | 102,000 | 103,000 | 833 | 1,030 |
| 2013-04-02 | 98,300 | 102,300 | 95,100 | 101,900 | 2,310 | 1,019 |
| 2013-04-01 | 103,500 | 104,000 | 99,900 | 100,100 | 1,764 | 1,001 |
| 2013-03-29 | 105,200 | 105,800 | 102,100 | 102,800 | 2,127 | 1,028 |
| 2013-03-28 | 108,300 | 108,600 | 104,500 | 105,200 | 2,499 | 1,052 |
| 2013-03-27 | 106,400 | 109,000 | 105,200 | 107,500 | 2,926 | 1,075 |
| 2013-03-26 | 104,000 | 106,400 | 103,600 | 106,000 | 2,853 | 1,060 |
| 2013-03-25 | 101,400 | 102,500 | 101,400 | 102,000 | 1,125 | 1,020 |
| 2013-03-22 | 99,500 | 101,500 | 99,500 | 101,300 | 1,309 | 1,013 |
| 2013-03-21 | 98,200 | 99,500 | 98,200 | 99,300 | 773 | 993 |
| 2013-03-19 | 98,000 | 98,400 | 97,200 | 97,800 | 872 | 978 |
| 2013-03-18 | 98,400 | 98,900 | 97,600 | 97,800 | 876 | 978 |
| 2013-03-15 | 95,900 | 98,700 | 95,900 | 97,900 | 869 | 979 |
| 2013-03-14 | 95,700 | 96,200 | 95,500 | 95,900 | 510 | 959 |
| 2013-03-13 | 95,900 | 96,900 | 95,500 | 95,600 | 922 | 956 |
| 2013-03-12 | 94,000 | 97,800 | 94,000 | 96,400 | 1,648 | 964 |
| 2013-03-11 | 95,700 | 95,800 | 93,800 | 95,000 | 3,794 | 950 |
| 2013-03-08 | 100,000 | 100,800 | 99,600 | 99,700 | 1,126 | 997 |
| 2013-03-07 | 104,000 | 104,100 | 100,200 | 100,400 | 986 | 1,004 |
| 2013-03-06 | 104,000 | 104,400 | 102,800 | 103,600 | 632 | 1,036 |
| 2013-03-05 | 102,400 | 103,700 | 102,000 | 102,400 | 662 | 1,024 |
| 2013-03-04 | 101,000 | 102,700 | 101,000 | 101,800 | 874 | 1,018 |
| 2013-03-01 | 100,100 | 100,800 | 99,900 | 100,700 | 515 | 1,007 |
| 2013-02-28 | 99,800 | 99,900 | 99,400 | 99,900 | 496 | 999 |
| 2013-02-27 | 99,500 | 99,800 | 99,300 | 99,400 | 304 | 994 |
| 2013-02-26 | 99,900 | 99,900 | 98,900 | 99,500 | 536 | 995 |
| 2013-02-25 | 100,000 | 101,100 | 99,800 | 100,000 | 633 | 1,000 |
| 2013-02-22 | 98,800 | 100,000 | 98,500 | 99,500 | 752 | 995 |
| 2013-02-21 | 98,400 | 99,200 | 97,900 | 98,300 | 326 | 983 |
| 2013-02-20 | 97,700 | 99,000 | 97,700 | 98,300 | 515 | 983 |
| 2013-02-19 | 95,600 | 97,600 | 95,000 | 97,400 | 362 | 974 |
| 2013-02-18 | 93,000 | 95,500 | 93,000 | 95,400 | 443 | 954 |
| 2013-02-15 | 96,200 | 96,200 | 91,100 | 93,000 | 1,152 | 930 |
| 2013-02-14 | 97,500 | 99,000 | 96,700 | 97,200 | 1,067 | 972 |
| 2013-02-13 | 99,200 | 99,900 | 98,500 | 98,700 | 624 | 987 |
| 2013-02-12 | 99,300 | 99,800 | 99,200 | 99,300 | 423 | 993 |
| 2013-02-08 | 99,700 | 100,500 | 99,200 | 99,500 | 493 | 995 |
| 2013-02-07 | 98,900 | 99,500 | 98,900 | 99,300 | 174 | 993 |
| 2013-02-06 | 99,000 | 99,300 | 98,600 | 98,800 | 388 | 988 |
| 2013-02-05 | 98,700 | 100,000 | 97,600 | 98,700 | 1,222 | 987 |
| 2013-02-04 | 99,500 | 99,700 | 98,900 | 99,300 | 716 | 993 |
| 2013-02-01 | 99,800 | 100,000 | 99,100 | 99,500 | 355 | 995 |
| 2013-01-31 | 98,600 | 99,700 | 98,600 | 99,100 | 470 | 991 |
| 2013-01-30 | 98,700 | 100,100 | 98,600 | 99,500 | 344 | 995 |
| 2013-01-29 | 100,600 | 101,200 | 97,800 | 98,500 | 917 | 985 |
| 2013-01-28 | 99,000 | 100,800 | 98,600 | 100,500 | 969 | 1,005 |
| 2013-01-25 | 95,500 | 99,300 | 95,500 | 99,000 | 988 | 990 |
| 2013-01-24 | 95,000 | 95,300 | 94,500 | 95,300 | 755 | 953 |
| 2013-01-23 | 94,200 | 95,400 | 93,300 | 94,700 | 582 | 947 |
| 2013-01-22 | 97,400 | 97,800 | 93,000 | 94,600 | 1,389 | 946 |
| 2013-01-21 | 96,300 | 97,500 | 95,800 | 97,300 | 749 | 973 |
| 2013-01-18 | 93,800 | 95,700 | 93,800 | 95,200 | 796 | 952 |
| 2013-01-17 | 93,000 | 94,100 | 92,000 | 93,800 | 1,139 | 938 |
| 2013-01-16 | 92,100 | 93,000 | 92,000 | 93,000 | 922 | 930 |
| 2013-01-15 | 91,400 | 93,300 | 90,000 | 92,000 | 1,649 | 920 |
| 2013-01-11 | 89,900 | 91,000 | 89,700 | 91,000 | 697 | 910 |
| 2013-01-10 | 89,200 | 90,100 | 89,000 | 90,000 | 958 | 900 |
| 2013-01-09 | 87,000 | 88,500 | 87,000 | 88,200 | 729 | 882 |
| 2013-01-08 | 86,300 | 88,300 | 86,200 | 87,300 | 845 | 873 |
| 2013-01-07 | 85,400 | 86,600 | 85,200 | 86,600 | 1,012 | 866 |
| 2013-01-04 | 86,900 | 86,900 | 84,400 | 85,000 | 1,279 | 850 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
