3772 ウェルス・マネジメント(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 | 68,000 | 77,800 | 66,000 | 77,800 | 860 | 194.50 |
| 2013-12-27 | 70,600 | 71,600 | 66,000 | 67,800 | 412 | 169.50 |
| 2013-12-26 | 71,000 | 74,200 | 70,000 | 70,100 | 746 | 175.25 |
| 2013-12-25 | 64,200 | 74,200 | 62,500 | 74,200 | 1,641 | 185.50 |
| 2013-12-24 | 66,200 | 70,000 | 64,200 | 64,200 | 730 | 160.50 |
| 2013-12-20 | 68,500 | 69,000 | 65,200 | 66,900 | 781 | 167.25 |
| 2013-12-19 | 72,100 | 75,000 | 67,100 | 69,500 | 2,168 | 173.75 |
| 2013-12-18 | 85,200 | 96,000 | 76,800 | 78,100 | 3,198 | 195.25 |
| 2013-12-17 | 86,700 | 86,700 | 79,100 | 86,700 | 2,965 | 216.75 |
| 2013-12-16 | 71,700 | 71,700 | 71,700 | 71,700 | 214 | 179.25 |
| 2013-12-13 | 55,500 | 64,000 | 55,300 | 61,700 | 600 | 154.25 |
| 2013-12-12 | 54,300 | 54,700 | 53,700 | 54,200 | 34 | 135.50 |
| 2013-12-11 | 56,000 | 56,000 | 55,000 | 55,100 | 29 | 137.75 |
| 2013-12-10 | 56,700 | 57,000 | 55,400 | 55,700 | 45 | 139.25 |
| 2013-12-09 | 54,400 | 56,500 | 54,000 | 56,500 | 68 | 141.25 |
| 2013-12-06 | 54,700 | 59,000 | 54,300 | 54,700 | 114 | 136.75 |
| 2013-12-05 | 53,900 | 56,200 | 53,300 | 54,700 | 121 | 136.75 |
| 2013-12-04 | 53,500 | 53,900 | 52,900 | 53,400 | 48 | 133.50 |
| 2013-12-03 | 54,900 | 55,000 | 54,100 | 54,800 | 34 | 137 |
| 2013-12-02 | 53,400 | 55,000 | 52,800 | 55,000 | 47 | 137.50 |
| 2013-11-29 | 55,600 | 55,600 | 53,300 | 53,900 | 50 | 134.75 |
| 2013-11-28 | 52,800 | 55,500 | 52,800 | 55,000 | 89 | 137.50 |
| 2013-11-27 | 53,900 | 54,400 | 52,600 | 52,800 | 58 | 132 |
| 2013-11-26 | 54,000 | 55,500 | 53,600 | 54,200 | 54 | 135.50 |
| 2013-11-25 | 55,600 | 55,600 | 55,000 | 55,000 | 101 | 137.50 |
| 2013-11-22 | 55,100 | 56,800 | 55,100 | 55,500 | 87 | 138.75 |
| 2013-11-21 | 54,400 | 56,300 | 53,700 | 55,000 | 79 | 137.50 |
| 2013-11-20 | 56,600 | 56,700 | 54,300 | 54,800 | 116 | 137 |
| 2013-11-19 | 58,000 | 58,000 | 56,000 | 56,500 | 49 | 141.25 |
| 2013-11-18 | 54,200 | 59,000 | 53,500 | 55,400 | 252 | 138.50 |
| 2013-11-15 | 55,300 | 56,600 | 52,800 | 54,100 | 206 | 135.25 |
| 2013-11-14 | 59,100 | 60,000 | 55,200 | 55,600 | 407 | 139 |
| 2013-11-13 | 51,900 | 62,100 | 51,900 | 62,100 | 811 | 155.25 |
| 2013-11-12 | 52,000 | 52,900 | 52,000 | 52,100 | 55 | 130.25 |
| 2013-11-11 | 52,900 | 52,900 | 52,200 | 52,200 | 28 | 130.50 |
| 2013-11-08 | 55,000 | 56,000 | 51,900 | 52,500 | 121 | 131.25 |
| 2013-11-07 | 52,500 | 53,300 | 51,800 | 53,300 | 46 | 133.25 |
| 2013-11-06 | 53,100 | 53,100 | 52,500 | 52,500 | 12 | 131.25 |
| 2013-11-05 | 53,700 | 53,700 | 52,100 | 53,100 | 42 | 132.75 |
| 2013-11-01 | 56,900 | 56,900 | 52,500 | 53,700 | 115 | 134.25 |
| 2013-10-31 | 57,600 | 58,000 | 56,000 | 56,900 | 61 | 142.25 |
| 2013-10-30 | 58,800 | 59,800 | 58,000 | 58,000 | 35 | 145 |
| 2013-10-29 | 59,900 | 60,000 | 58,800 | 58,800 | 28 | 147 |
| 2013-10-28 | 59,400 | 59,400 | 58,700 | 58,900 | 35 | 147.25 |
| 2013-10-25 | 60,000 | 60,900 | 59,000 | 59,400 | 42 | 148.50 |
| 2013-10-24 | 61,900 | 61,900 | 58,000 | 60,000 | 86 | 150 |
| 2013-10-23 | 57,500 | 60,500 | 57,000 | 59,900 | 130 | 149.75 |
| 2013-10-22 | 60,000 | 60,000 | 56,500 | 57,400 | 59 | 143.50 |
| 2013-10-21 | 60,000 | 60,800 | 59,000 | 59,000 | 86 | 147.50 |
| 2013-10-18 | 56,800 | 61,900 | 56,800 | 58,700 | 226 | 146.75 |
| 2013-10-17 | 56,000 | 57,900 | 56,000 | 56,800 | 109 | 142 |
| 2013-10-16 | 54,700 | 55,600 | 54,600 | 55,500 | 20 | 138.75 |
| 2013-10-15 | 56,000 | 57,300 | 54,800 | 54,800 | 60 | 137 |
| 2013-10-11 | 54,300 | 58,000 | 54,300 | 56,000 | 95 | 140 |
| 2013-10-10 | 55,100 | 55,400 | 53,500 | 54,000 | 41 | 135 |
| 2013-10-09 | 53,400 | 55,900 | 53,300 | 54,300 | 62 | 135.75 |
| 2013-10-08 | 54,500 | 54,500 | 52,500 | 53,700 | 108 | 134.25 |
| 2013-10-07 | 56,500 | 57,100 | 56,400 | 56,700 | 149 | 141.75 |
| 2013-10-04 | 58,300 | 58,500 | 57,000 | 58,000 | 57 | 145 |
| 2013-10-03 | 58,000 | 59,700 | 58,000 | 58,800 | 42 | 147 |
| 2013-10-02 | 60,500 | 60,700 | 59,500 | 60,000 | 46 | 150 |
| 2013-10-01 | 60,100 | 61,500 | 60,100 | 60,100 | 75 | 150.25 |
| 2013-09-30 | 60,600 | 61,200 | 60,000 | 60,600 | 52 | 151.50 |
| 2013-09-27 | 62,400 | 62,400 | 61,000 | 62,000 | 28 | 155 |
| 2013-09-26 | 59,500 | 62,500 | 59,500 | 62,300 | 93 | 155.75 |
| 2013-09-25 | 65,700 | 65,700 | 61,000 | 62,500 | 153 | 156.25 |
| 2013-09-24 | 65,000 | 66,000 | 64,300 | 65,300 | 109 | 163.25 |
| 2013-09-20 | 67,300 | 69,100 | 66,000 | 66,000 | 134 | 165 |
| 2013-09-19 | 65,000 | 66,100 | 64,200 | 66,100 | 88 | 165.25 |
| 2013-09-18 | 63,900 | 66,500 | 63,600 | 64,000 | 103 | 160 |
| 2013-09-17 | 66,800 | 66,800 | 64,000 | 64,200 | 56 | 160.50 |
| 2013-09-13 | 62,000 | 65,000 | 61,900 | 64,900 | 175 | 162.25 |
| 2013-09-12 | 67,900 | 67,900 | 64,500 | 64,600 | 175 | 161.50 |
| 2013-09-11 | 62,000 | 66,600 | 61,500 | 66,600 | 183 | 166.50 |
| 2013-09-10 | 63,000 | 64,500 | 60,000 | 61,200 | 221 | 153 |
| 2013-09-09 | 68,000 | 68,500 | 63,000 | 63,700 | 180 | 159.25 |
| 2013-09-06 | 67,700 | 70,000 | 62,000 | 63,000 | 209 | 157.50 |
| 2013-09-05 | 70,000 | 71,000 | 66,000 | 66,700 | 282 | 166.75 |
| 2013-09-04 | 63,600 | 74,000 | 61,800 | 67,900 | 573 | 169.75 |
| 2013-09-03 | 58,500 | 67,600 | 58,100 | 67,600 | 513 | 169 |
| 2013-09-02 | 60,000 | 60,000 | 57,100 | 57,600 | 97 | 144 |
| 2013-08-30 | 62,200 | 62,500 | 60,100 | 60,600 | 75 | 151.50 |
| 2013-08-29 | 62,000 | 63,300 | 60,000 | 61,000 | 190 | 152.50 |
| 2013-08-28 | 62,400 | 65,600 | 61,500 | 61,700 | 270 | 154.25 |
| 2013-08-27 | 69,600 | 71,800 | 66,200 | 67,100 | 403 | 167.75 |
| 2013-08-26 | 63,300 | 72,600 | 62,600 | 72,600 | 898 | 181.50 |
| 2013-08-23 | 62,500 | 68,000 | 61,500 | 62,600 | 486 | 156.50 |
| 2013-08-22 | 67,000 | 75,000 | 65,500 | 66,500 | 1,420 | 166.25 |
| 2013-08-21 | 80,700 | 84,700 | 65,000 | 65,000 | 1,416 | 162.50 |
| 2013-08-20 | 71,700 | 71,700 | 71,700 | 71,700 | 43 | 179.25 |
| 2013-08-19 | 54,000 | 61,700 | 54,000 | 61,700 | 88 | 154.25 |
| 2013-08-16 | 52,100 | 52,300 | 50,800 | 51,700 | 80 | 129.25 |
| 2013-08-15 | 53,400 | 56,000 | 51,500 | 53,700 | 115 | 134.25 |
| 2013-08-14 | 56,200 | 56,900 | 51,100 | 52,400 | 98 | 131 |
| 2013-08-13 | 51,100 | 53,400 | 50,600 | 52,200 | 120 | 130.50 |
| 2013-08-12 | 55,000 | 56,000 | 52,000 | 52,100 | 121 | 130.25 |
| 2013-08-09 | 60,500 | 62,800 | 55,100 | 59,000 | 414 | 147.50 |
| 2013-08-08 | 80,000 | 84,700 | 61,500 | 63,500 | 1,879 | 158.75 |
| 2013-08-07 | 70,000 | 70,000 | 67,000 | 70,000 | 707 | 175 |
| 2013-08-06 | 51,000 | 60,000 | 51,000 | 60,000 | 240 | 150 |
| 2013-08-05 | 49,050 | 52,000 | 49,050 | 50,000 | 111 | 125 |
| 2013-08-02 | 47,700 | 49,000 | 47,700 | 49,000 | 40 | 122.50 |
| 2013-08-01 | 48,000 | 48,500 | 46,000 | 47,650 | 66 | 119.13 |
| 2013-07-31 | 47,150 | 49,250 | 47,150 | 48,000 | 46 | 120 |
| 2013-07-30 | 46,450 | 49,950 | 46,450 | 49,950 | 37 | 124.88 |
| 2013-07-29 | 50,500 | 50,500 | 46,900 | 48,000 | 105 | 120 |
| 2013-07-26 | 50,100 | 51,100 | 50,000 | 50,500 | 60 | 126.25 |
| 2013-07-25 | 50,500 | 51,500 | 49,900 | 51,500 | 99 | 128.75 |
| 2013-07-24 | 51,600 | 52,000 | 49,900 | 50,300 | 103 | 125.75 |
| 2013-07-23 | 51,300 | 53,300 | 50,500 | 51,000 | 97 | 127.50 |
| 2013-07-22 | 51,200 | 51,600 | 49,900 | 49,900 | 120 | 124.75 |
| 2013-07-19 | 57,000 | 58,000 | 50,200 | 53,000 | 211 | 132.50 |
| 2013-07-18 | 54,500 | 55,800 | 52,000 | 53,000 | 163 | 132.50 |
| 2013-07-17 | 57,600 | 57,600 | 55,700 | 56,400 | 46 | 141 |
| 2013-07-16 | 59,000 | 60,500 | 57,100 | 57,900 | 90 | 144.75 |
| 2013-07-12 | 59,000 | 60,000 | 58,600 | 60,000 | 47 | 150 |
| 2013-07-11 | 60,000 | 61,000 | 58,600 | 60,000 | 44 | 150 |
| 2013-07-10 | 63,100 | 63,900 | 60,100 | 60,500 | 50 | 151.25 |
| 2013-07-09 | 67,300 | 67,400 | 62,000 | 62,700 | 106 | 156.75 |
| 2013-07-08 | 73,700 | 81,000 | 65,000 | 67,000 | 585 | 167.50 |
| 2013-07-05 | 73,500 | 73,500 | 73,500 | 73,500 | 228 | 183.75 |
| 2013-07-04 | 54,100 | 63,500 | 53,500 | 63,500 | 155 | 158.75 |
| 2013-07-03 | 55,000 | 55,000 | 53,000 | 53,500 | 62 | 133.75 |
| 2013-07-02 | 47,600 | 53,900 | 47,600 | 53,000 | 62 | 132.50 |
| 2013-07-01 | 47,800 | 50,000 | 47,700 | 50,000 | 23 | 125 |
| 2013-06-28 | 42,400 | 48,000 | 42,400 | 47,700 | 49 | 119.25 |
| 2013-06-27 | 45,000 | 45,000 | 40,100 | 41,700 | 47 | 104.25 |
| 2013-06-26 | 53,000 | 53,000 | 42,700 | 43,000 | 100 | 107.50 |
| 2013-06-25 | 55,000 | 55,400 | 52,500 | 52,600 | 21 | 131.50 |
| 2013-06-24 | 58,900 | 58,900 | 55,100 | 55,500 | 19 | 138.75 |
| 2013-06-21 | 53,600 | 58,000 | 53,400 | 57,900 | 51 | 144.75 |
| 2013-06-20 | 58,900 | 58,900 | 54,500 | 55,600 | 32 | 139 |
| 2013-06-19 | 57,800 | 59,200 | 57,000 | 58,500 | 20 | 146.25 |
| 2013-06-18 | 57,000 | 57,100 | 55,000 | 56,800 | 40 | 142 |
| 2013-06-17 | 58,600 | 58,600 | 58,600 | 58,600 | 6 | 146.50 |
| 2013-06-14 | 62,500 | 63,400 | 61,500 | 61,600 | 35 | 154 |
| 2013-06-13 | 60,800 | 62,800 | 59,600 | 61,300 | 42 | 153.25 |
| 2013-06-12 | 61,500 | 64,800 | 59,200 | 64,800 | 46 | 162 |
| 2013-06-11 | 68,100 | 69,900 | 61,200 | 63,600 | 97 | 159 |
| 2013-06-10 | 66,800 | 66,900 | 61,900 | 66,900 | 145 | 167.25 |
| 2013-06-07 | 58,000 | 58,000 | 51,000 | 55,900 | 159 | 139.75 |
| 2013-06-06 | 68,500 | 68,500 | 59,100 | 61,000 | 81 | 152.50 |
| 2013-06-05 | 72,000 | 72,100 | 69,000 | 69,000 | 31 | 172.50 |
| 2013-06-04 | 72,800 | 72,800 | 70,000 | 70,700 | 79 | 176.75 |
| 2013-06-03 | 75,500 | 75,500 | 73,200 | 74,300 | 58 | 185.75 |
| 2013-05-31 | 78,500 | 80,000 | 75,000 | 77,600 | 50 | 194 |
| 2013-05-30 | 78,700 | 80,500 | 76,100 | 76,100 | 28 | 190.25 |
| 2013-05-29 | 79,600 | 82,500 | 79,300 | 82,500 | 80 | 206.25 |
| 2013-05-28 | 79,500 | 80,000 | 76,100 | 78,500 | 61 | 196.25 |
| 2013-05-27 | 72,200 | 77,000 | 72,200 | 75,300 | 115 | 188.25 |
| 2013-05-24 | 93,000 | 93,000 | 80,000 | 82,700 | 87 | 206.75 |
| 2013-05-23 | 93,000 | 99,800 | 82,000 | 87,000 | 289 | 217.50 |
| 2013-05-22 | 89,500 | 90,000 | 83,400 | 86,900 | 134 | 217.25 |
| 2013-05-21 | 95,700 | 99,700 | 89,000 | 91,600 | 460 | 229 |
| 2013-05-20 | 104,700 | 104,700 | 104,700 | 104,700 | 138 | 261.75 |
| 2013-05-17 | 89,700 | 89,700 | 88,700 | 89,700 | 217 | 224.25 |
| 2013-05-16 | 88,500 | 89,500 | 73,700 | 74,700 | 294 | 186.75 |
| 2013-05-15 | 102,000 | 104,000 | 88,000 | 88,700 | 190 | 221.75 |
| 2013-05-14 | 98,800 | 100,500 | 98,200 | 100,500 | 154 | 251.25 |
| 2013-05-13 | 106,000 | 107,000 | 99,100 | 100,100 | 114 | 250.25 |
| 2013-05-10 | 107,100 | 109,400 | 102,400 | 104,400 | 153 | 261 |
| 2013-05-09 | 110,000 | 110,000 | 107,100 | 107,100 | 97 | 267.75 |
| 2013-05-08 | 107,300 | 109,800 | 106,900 | 107,900 | 149 | 269.75 |
| 2013-05-07 | 107,100 | 110,900 | 105,000 | 106,500 | 254 | 266.25 |
| 2013-05-02 | 106,200 | 107,900 | 103,800 | 107,200 | 189 | 268 |
| 2013-05-01 | 121,000 | 121,000 | 111,500 | 111,500 | 240 | 278.75 |
| 2013-04-30 | 114,000 | 114,300 | 105,000 | 107,200 | 182 | 268 |
| 2013-04-26 | 115,300 | 117,400 | 111,200 | 111,200 | 197 | 278 |
| 2013-04-25 | 115,000 | 115,000 | 108,000 | 111,000 | 261 | 277.50 |
| 2013-04-24 | 115,800 | 119,100 | 113,700 | 114,800 | 357 | 287 |
| 2013-04-23 | 117,400 | 123,500 | 110,400 | 115,800 | 699 | 289.50 |
| 2013-04-22 | 116,000 | 133,500 | 113,300 | 115,000 | 1,904 | 287.50 |
| 2013-04-19 | 104,000 | 112,500 | 102,000 | 110,000 | 2,310 | 275 |
| 2013-04-18 | 137,000 | 137,000 | 121,000 | 125,000 | 1,007 | 312.50 |
| 2013-04-17 | 175,000 | 188,900 | 143,600 | 150,000 | 1,367 | 375 |
| 2013-04-16 | 148,000 | 160,500 | 144,100 | 160,500 | 1,056 | 401.25 |
| 2013-04-15 | 93,000 | 130,500 | 93,000 | 130,500 | 1,215 | 326.25 |
| 2013-04-12 | 84,000 | 100,500 | 71,400 | 100,500 | 1,201 | 251.25 |
| 2013-04-11 | 85,500 | 85,500 | 85,500 | 85,500 | 69 | 213.75 |
| 2013-04-10 | 70,500 | 70,500 | 70,500 | 70,500 | 87 | 176.25 |
| 2013-04-09 | 50,600 | 60,500 | 50,600 | 60,500 | 957 | 151.25 |
| 2013-04-08 | 50,500 | 50,500 | 50,500 | 50,500 | 120 | 126.25 |
| 2013-04-05 | 38,500 | 43,500 | 38,500 | 43,500 | 290 | 108.75 |
| 2013-04-04 | 38,650 | 40,000 | 36,500 | 36,500 | 86 | 91.25 |
| 2013-04-03 | 39,400 | 41,900 | 38,000 | 38,600 | 155 | 96.50 |
| 2013-04-02 | 37,100 | 39,050 | 35,000 | 38,000 | 251 | 95 |
| 2013-04-01 | 45,000 | 49,500 | 42,000 | 42,000 | 402 | 105 |
| 2013-03-29 | 44,100 | 44,100 | 43,350 | 44,100 | 187 | 110.25 |
| 2013-03-28 | 36,700 | 37,100 | 36,600 | 37,100 | 9 | 92.75 |
| 2013-03-27 | 37,000 | 38,200 | 36,800 | 36,950 | 25 | 92.38 |
| 2013-03-26 | 40,000 | 40,000 | 38,200 | 39,000 | 22 | 97.50 |
| 2013-03-25 | 40,650 | 41,500 | 39,600 | 40,000 | 83 | 100 |
| 2013-03-22 | 40,000 | 40,650 | 39,100 | 39,250 | 53 | 98.13 |
| 2013-03-21 | 37,500 | 40,000 | 37,500 | 38,600 | 38 | 96.50 |
| 2013-03-19 | 38,500 | 38,500 | 37,550 | 38,000 | 16 | 95 |
| 2013-03-18 | 38,000 | 42,500 | 38,000 | 38,550 | 185 | 96.38 |
| 2013-03-15 | 37,200 | 37,500 | 36,550 | 37,150 | 10 | 92.88 |
| 2013-03-14 | 37,000 | 37,200 | 37,000 | 37,000 | 30 | 92.50 |
| 2013-03-13 | 36,000 | 37,400 | 36,000 | 36,500 | 6 | 91.25 |
| 2013-03-12 | 37,500 | 38,400 | 36,500 | 37,200 | 38 | 93 |
| 2013-03-11 | 37,300 | 37,600 | 37,300 | 37,500 | 41 | 93.75 |
| 2013-03-08 | 37,750 | 37,900 | 35,500 | 37,100 | 65 | 92.75 |
| 2013-03-07 | 40,200 | 40,500 | 37,300 | 37,500 | 121 | 93.75 |
| 2013-03-06 | 37,900 | 39,400 | 37,300 | 39,250 | 170 | 98.13 |
| 2013-03-05 | 44,500 | 44,900 | 37,100 | 39,300 | 401 | 98.25 |
| 2013-03-04 | 35,250 | 41,000 | 34,500 | 41,000 | 281 | 102.50 |
| 2013-03-01 | 34,700 | 35,300 | 33,100 | 34,000 | 111 | 85 |
| 2013-02-28 | 38,600 | 38,600 | 33,300 | 34,000 | 125 | 85 |
| 2013-02-27 | 36,050 | 37,500 | 35,400 | 37,200 | 63 | 93 |
| 2013-02-26 | 35,400 | 36,800 | 35,300 | 36,000 | 50 | 90 |
| 2013-02-25 | 35,600 | 36,450 | 35,000 | 36,450 | 86 | 91.13 |
| 2013-02-22 | 37,000 | 37,000 | 35,100 | 36,100 | 106 | 90.25 |
| 2013-02-21 | 38,600 | 38,900 | 37,000 | 37,100 | 110 | 92.75 |
| 2013-02-20 | 38,800 | 41,100 | 38,550 | 40,000 | 43 | 100 |
| 2013-02-19 | 36,500 | 41,900 | 36,100 | 38,500 | 122 | 96.25 |
| 2013-02-18 | 38,000 | 40,100 | 36,500 | 36,500 | 70 | 91.25 |
| 2013-02-15 | 43,000 | 44,000 | 38,400 | 40,000 | 242 | 100 |
| 2013-02-14 | 43,450 | 46,450 | 41,000 | 42,500 | 397 | 106.25 |
| 2013-02-13 | 45,500 | 45,800 | 40,000 | 40,000 | 526 | 100 |
| 2013-02-12 | 42,900 | 50,000 | 42,900 | 50,000 | 353 | 125 |
| 2013-02-08 | 54,000 | 54,000 | 43,000 | 43,000 | 725 | 107.50 |
| 2013-02-07 | 53,000 | 53,000 | 53,000 | 53,000 | 47 | 132.50 |
| 2013-02-06 | 46,000 | 46,000 | 45,300 | 46,000 | 364 | 115 |
| 2013-02-05 | 32,050 | 39,000 | 32,050 | 39,000 | 203 | 97.50 |
| 2013-02-04 | 28,500 | 32,000 | 28,500 | 32,000 | 63 | 80 |
| 2013-02-01 | 27,480 | 29,000 | 27,000 | 27,000 | 18 | 67.50 |
| 2013-01-31 | 26,500 | 27,300 | 26,400 | 26,510 | 12 | 66.28 |
| 2013-01-30 | 27,110 | 27,280 | 26,050 | 26,400 | 45 | 66 |
| 2013-01-29 | 27,510 | 31,300 | 27,410 | 27,480 | 44 | 68.70 |
| 2013-01-28 | 29,300 | 29,300 | 27,500 | 28,510 | 18 | 71.28 |
| 2013-01-25 | 33,850 | 33,850 | 26,010 | 29,000 | 154 | 72.50 |
| 2013-01-24 | 24,800 | 29,850 | 24,800 | 29,850 | 73 | 74.63 |
| 2013-01-23 | 25,100 | 25,100 | 24,850 | 24,850 | 8 | 62.13 |
| 2013-01-22 | 26,500 | 26,980 | 24,810 | 25,000 | 32 | 62.50 |
| 2013-01-21 | 24,990 | 26,690 | 24,900 | 26,690 | 28 | 66.73 |
| 2013-01-18 | 24,790 | 24,800 | 24,500 | 24,550 | 12 | 61.38 |
| 2013-01-17 | 23,510 | 23,510 | 23,510 | 23,510 | 5 | 58.78 |
| 2013-01-16 | 23,500 | 25,500 | 23,500 | 23,580 | 17 | 58.95 |
| 2013-01-15 | 24,000 | 24,400 | 23,550 | 24,100 | 23 | 60.25 |
| 2013-01-11 | 23,500 | 23,800 | 23,500 | 23,500 | 9 | 58.75 |
| 2013-01-10 | 22,500 | 23,600 | 22,500 | 23,600 | 12 | 59 |
| 2013-01-09 | 22,500 | 23,500 | 22,400 | 23,500 | 14 | 58.75 |
| 2013-01-08 | 21,510 | 21,720 | 21,220 | 21,720 | 8 | 54.30 |
| 2013-01-07 | 21,800 | 22,000 | 21,300 | 21,310 | 16 | 53.28 |
| 2013-01-04 | 21,580 | 22,250 | 21,580 | 21,800 | 6 | 54.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
