3787 (株)テクノマセマティカル 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 | 1,099 | 1,114 | 1,080 | 1,085 | 10,000 | 1,085 |
| 2013-12-27 | 1,070 | 1,099 | 1,070 | 1,089 | 8,800 | 1,089 |
| 2013-12-26 | 1,040 | 1,070 | 1,040 | 1,055 | 9,600 | 1,055 |
| 2013-12-25 | 1,022 | 1,022 | 1,003 | 1,010 | 15,200 | 1,010 |
| 2013-12-24 | 1,050 | 1,054 | 1,011 | 1,022 | 15,400 | 1,022 |
| 2013-12-20 | 1,080 | 1,080 | 1,053 | 1,070 | 7,600 | 1,070 |
| 2013-12-19 | 1,190 | 1,190 | 1,051 | 1,080 | 17,500 | 1,080 |
| 2013-12-18 | 1,171 | 1,179 | 1,086 | 1,145 | 18,500 | 1,145 |
| 2013-12-17 | 1,160 | 1,198 | 1,111 | 1,141 | 5,400 | 1,141 |
| 2013-12-16 | 1,201 | 1,210 | 1,150 | 1,153 | 7,700 | 1,153 |
| 2013-12-13 | 1,230 | 1,230 | 1,205 | 1,210 | 5,300 | 1,210 |
| 2013-12-12 | 1,220 | 1,248 | 1,220 | 1,220 | 5,600 | 1,220 |
| 2013-12-11 | 1,248 | 1,295 | 1,234 | 1,240 | 8,200 | 1,240 |
| 2013-12-10 | 1,253 | 1,320 | 1,250 | 1,255 | 15,100 | 1,255 |
| 2013-12-09 | 1,202 | 1,264 | 1,202 | 1,249 | 7,100 | 1,249 |
| 2013-12-06 | 1,246 | 1,260 | 1,220 | 1,221 | 10,300 | 1,221 |
| 2013-12-05 | 1,238 | 1,260 | 1,238 | 1,244 | 4,200 | 1,244 |
| 2013-12-04 | 1,257 | 1,269 | 1,217 | 1,241 | 3,700 | 1,241 |
| 2013-12-03 | 1,270 | 1,285 | 1,265 | 1,265 | 3,700 | 1,265 |
| 2013-12-02 | 1,225 | 1,300 | 1,225 | 1,275 | 11,500 | 1,275 |
| 2013-11-29 | 1,213 | 1,239 | 1,213 | 1,225 | 4,200 | 1,225 |
| 2013-11-28 | 1,237 | 1,240 | 1,202 | 1,240 | 5,600 | 1,240 |
| 2013-11-27 | 1,260 | 1,260 | 1,236 | 1,237 | 3,400 | 1,237 |
| 2013-11-26 | 1,257 | 1,284 | 1,250 | 1,278 | 2,500 | 1,278 |
| 2013-11-25 | 1,272 | 1,295 | 1,220 | 1,229 | 4,300 | 1,229 |
| 2013-11-22 | 1,250 | 1,300 | 1,250 | 1,260 | 4,900 | 1,260 |
| 2013-11-21 | 1,273 | 1,289 | 1,250 | 1,250 | 6,900 | 1,250 |
| 2013-11-20 | 1,301 | 1,318 | 1,270 | 1,275 | 14,400 | 1,275 |
| 2013-11-19 | 1,230 | 1,472 | 1,188 | 1,331 | 82,400 | 1,331 |
| 2013-11-18 | 1,164 | 1,230 | 1,160 | 1,172 | 11,200 | 1,172 |
| 2013-11-15 | 1,141 | 1,160 | 1,139 | 1,160 | 6,700 | 1,160 |
| 2013-11-14 | 1,127 | 1,160 | 1,127 | 1,141 | 7,600 | 1,141 |
| 2013-11-13 | 1,125 | 1,168 | 1,101 | 1,125 | 7,600 | 1,125 |
| 2013-11-12 | 1,100 | 1,154 | 1,094 | 1,125 | 6,600 | 1,125 |
| 2013-11-11 | 1,102 | 1,123 | 1,052 | 1,100 | 24,300 | 1,100 |
| 2013-11-08 | 1,150 | 1,215 | 1,092 | 1,192 | 43,000 | 1,192 |
| 2013-11-07 | 1,378 | 1,378 | 1,235 | 1,270 | 18,400 | 1,270 |
| 2013-11-06 | 1,384 | 1,384 | 1,300 | 1,350 | 6,700 | 1,350 |
| 2013-11-05 | 1,420 | 1,420 | 1,331 | 1,384 | 2,100 | 1,384 |
| 2013-11-01 | 1,393 | 1,482 | 1,349 | 1,360 | 5,000 | 1,360 |
| 2013-10-31 | 1,429 | 1,429 | 1,390 | 1,392 | 5,900 | 1,392 |
| 2013-10-30 | 1,521 | 1,579 | 1,440 | 1,440 | 13,400 | 1,440 |
| 2013-10-29 | 1,531 | 1,558 | 1,520 | 1,520 | 4,300 | 1,520 |
| 2013-10-28 | 1,580 | 1,580 | 1,534 | 1,534 | 2,900 | 1,534 |
| 2013-10-25 | 1,520 | 1,600 | 1,520 | 1,546 | 4,500 | 1,546 |
| 2013-10-24 | 1,510 | 1,538 | 1,510 | 1,538 | 1,600 | 1,538 |
| 2013-10-23 | 1,575 | 1,575 | 1,521 | 1,529 | 6,300 | 1,529 |
| 2013-10-22 | 1,569 | 1,609 | 1,522 | 1,536 | 13,400 | 1,536 |
| 2013-10-21 | 1,550 | 1,550 | 1,510 | 1,529 | 4,400 | 1,529 |
| 2013-10-18 | 1,523 | 1,524 | 1,510 | 1,510 | 2,400 | 1,510 |
| 2013-10-17 | 1,530 | 1,549 | 1,510 | 1,517 | 3,800 | 1,517 |
| 2013-10-16 | 1,560 | 1,560 | 1,510 | 1,510 | 2,400 | 1,510 |
| 2013-10-15 | 1,560 | 1,560 | 1,540 | 1,560 | 1,500 | 1,560 |
| 2013-10-11 | 1,533 | 1,580 | 1,522 | 1,552 | 2,300 | 1,552 |
| 2013-10-10 | 1,545 | 1,577 | 1,467 | 1,512 | 3,900 | 1,512 |
| 2013-10-09 | 1,450 | 1,501 | 1,450 | 1,477 | 1,500 | 1,477 |
| 2013-10-08 | 1,554 | 1,554 | 1,429 | 1,459 | 4,200 | 1,459 |
| 2013-10-07 | 1,515 | 1,515 | 1,420 | 1,514 | 3,000 | 1,514 |
| 2013-10-04 | 1,518 | 1,550 | 1,451 | 1,485 | 2,800 | 1,485 |
| 2013-10-03 | 1,570 | 1,570 | 1,550 | 1,550 | 3,100 | 1,550 |
| 2013-10-02 | 1,620 | 1,620 | 1,560 | 1,579 | 4,700 | 1,579 |
| 2013-10-01 | 1,633 | 1,640 | 1,581 | 1,592 | 7,200 | 1,592 |
| 2013-09-30 | 1,650 | 1,650 | 1,567 | 1,640 | 9,200 | 1,640 |
| 2013-09-27 | 1,552 | 1,592 | 1,552 | 1,585 | 2,300 | 1,585 |
| 2013-09-26 | 1,576 | 1,600 | 1,550 | 1,579 | 3,500 | 1,579 |
| 2013-09-25 | 167,000 | 167,000 | 157,500 | 161,600 | 123 | 1,616 |
| 2013-09-24 | 164,000 | 164,000 | 157,200 | 158,600 | 50 | 1,586 |
| 2013-09-20 | 162,200 | 165,000 | 162,200 | 163,000 | 93 | 1,630 |
| 2013-09-19 | 165,000 | 166,900 | 160,900 | 164,400 | 87 | 1,644 |
| 2013-09-18 | 165,500 | 166,000 | 158,000 | 159,500 | 126 | 1,595 |
| 2013-09-17 | 155,000 | 168,000 | 155,000 | 166,000 | 185 | 1,660 |
| 2013-09-13 | 151,700 | 153,900 | 150,000 | 153,000 | 43 | 1,530 |
| 2013-09-12 | 155,000 | 159,900 | 151,000 | 151,700 | 102 | 1,517 |
| 2013-09-11 | 150,500 | 163,700 | 148,000 | 155,200 | 150 | 1,552 |
| 2013-09-10 | 163,600 | 164,900 | 148,100 | 150,000 | 234 | 1,500 |
| 2013-09-09 | 132,200 | 157,200 | 132,100 | 157,200 | 288 | 1,572 |
| 2013-09-06 | 141,900 | 141,900 | 126,100 | 126,100 | 54 | 1,261 |
| 2013-09-05 | 143,000 | 144,000 | 138,000 | 141,900 | 29 | 1,419 |
| 2013-09-04 | 140,000 | 142,900 | 135,000 | 141,800 | 61 | 1,418 |
| 2013-09-03 | 126,100 | 138,800 | 126,100 | 138,800 | 52 | 1,388 |
| 2013-09-02 | 125,000 | 130,000 | 125,000 | 125,800 | 17 | 1,258 |
| 2013-08-30 | 133,000 | 133,000 | 125,100 | 127,000 | 22 | 1,270 |
| 2013-08-29 | 129,800 | 131,000 | 128,000 | 128,000 | 30 | 1,280 |
| 2013-08-28 | 135,000 | 137,000 | 129,900 | 131,700 | 64 | 1,317 |
| 2013-08-27 | 139,800 | 141,300 | 138,800 | 138,800 | 16 | 1,388 |
| 2013-08-26 | 138,000 | 140,000 | 136,800 | 139,800 | 10 | 1,398 |
| 2013-08-23 | 139,000 | 139,600 | 136,000 | 138,400 | 23 | 1,384 |
| 2013-08-22 | 139,500 | 139,500 | 135,200 | 138,400 | 29 | 1,384 |
| 2013-08-21 | 138,200 | 140,500 | 138,200 | 139,000 | 17 | 1,390 |
| 2013-08-20 | 143,600 | 143,600 | 138,300 | 138,300 | 14 | 1,383 |
| 2013-08-19 | 142,000 | 144,600 | 141,600 | 141,600 | 27 | 1,416 |
| 2013-08-16 | 138,500 | 142,000 | 138,000 | 139,000 | 31 | 1,390 |
| 2013-08-15 | 142,700 | 142,700 | 139,300 | 141,000 | 33 | 1,410 |
| 2013-08-14 | 143,000 | 146,000 | 137,000 | 139,700 | 81 | 1,397 |
| 2013-08-13 | 135,100 | 142,000 | 135,100 | 142,000 | 92 | 1,420 |
| 2013-08-12 | 138,900 | 141,600 | 136,100 | 137,000 | 87 | 1,370 |
| 2013-08-09 | 146,500 | 150,000 | 142,000 | 144,900 | 65 | 1,449 |
| 2013-08-08 | 157,900 | 157,900 | 144,800 | 147,200 | 165 | 1,472 |
| 2013-08-07 | 165,000 | 169,000 | 158,500 | 159,200 | 108 | 1,592 |
| 2013-08-06 | 166,000 | 170,000 | 165,600 | 166,000 | 72 | 1,660 |
| 2013-08-05 | 169,500 | 172,000 | 161,100 | 169,700 | 83 | 1,697 |
| 2013-08-02 | 163,900 | 166,800 | 155,700 | 166,000 | 84 | 1,660 |
| 2013-08-01 | 166,600 | 166,600 | 144,000 | 154,500 | 236 | 1,545 |
| 2013-07-31 | 164,100 | 167,000 | 162,200 | 162,600 | 79 | 1,626 |
| 2013-07-30 | 162,500 | 173,900 | 162,500 | 170,000 | 95 | 1,700 |
| 2013-07-29 | 177,000 | 177,000 | 160,300 | 162,000 | 241 | 1,620 |
| 2013-07-26 | 189,000 | 193,500 | 178,000 | 178,500 | 141 | 1,785 |
| 2013-07-25 | 177,000 | 204,700 | 177,000 | 183,400 | 449 | 1,834 |
| 2013-07-24 | 176,000 | 181,500 | 175,000 | 176,200 | 107 | 1,762 |
| 2013-07-23 | 174,900 | 177,500 | 173,000 | 176,000 | 37 | 1,760 |
| 2013-07-22 | 181,000 | 189,000 | 175,000 | 178,000 | 99 | 1,780 |
| 2013-07-19 | 183,000 | 183,000 | 173,000 | 178,200 | 197 | 1,782 |
| 2013-07-18 | 185,500 | 190,400 | 185,000 | 186,500 | 147 | 1,865 |
| 2013-07-17 | 198,000 | 198,000 | 185,000 | 185,200 | 283 | 1,852 |
| 2013-07-16 | 218,000 | 234,800 | 191,100 | 197,500 | 1,587 | 1,975 |
| 2013-07-12 | 187,000 | 203,000 | 185,000 | 203,000 | 779 | 2,030 |
| 2013-07-11 | 159,100 | 167,000 | 157,000 | 163,000 | 76 | 1,630 |
| 2013-07-10 | 170,000 | 170,000 | 162,000 | 164,000 | 109 | 1,640 |
| 2013-07-09 | 172,100 | 176,100 | 163,000 | 170,900 | 146 | 1,709 |
| 2013-07-08 | 175,000 | 185,000 | 169,000 | 173,900 | 427 | 1,739 |
| 2013-07-05 | 173,000 | 173,800 | 163,000 | 168,900 | 205 | 1,689 |
| 2013-07-04 | 163,000 | 177,000 | 163,000 | 168,800 | 978 | 1,688 |
| 2013-07-03 | 151,000 | 152,900 | 148,500 | 151,700 | 153 | 1,517 |
| 2013-07-02 | 146,000 | 152,900 | 146,000 | 148,200 | 183 | 1,482 |
| 2013-07-01 | 150,000 | 152,900 | 144,000 | 150,000 | 175 | 1,500 |
| 2013-06-28 | 125,200 | 139,900 | 123,000 | 136,500 | 139 | 1,365 |
| 2013-06-27 | 130,000 | 130,000 | 116,100 | 125,000 | 185 | 1,250 |
| 2013-06-26 | 138,000 | 142,000 | 119,000 | 119,000 | 259 | 1,190 |
| 2013-06-25 | 147,300 | 150,000 | 134,100 | 138,800 | 220 | 1,388 |
| 2013-06-24 | 157,700 | 157,700 | 151,000 | 151,300 | 94 | 1,513 |
| 2013-06-21 | 154,100 | 158,300 | 145,000 | 150,000 | 192 | 1,500 |
| 2013-06-20 | 160,400 | 168,700 | 158,500 | 160,100 | 93 | 1,601 |
| 2013-06-19 | 165,400 | 174,900 | 160,000 | 162,600 | 351 | 1,626 |
| 2013-06-18 | 165,000 | 165,000 | 152,000 | 163,000 | 184 | 1,630 |
| 2013-06-17 | 158,000 | 164,600 | 151,200 | 153,400 | 113 | 1,534 |
| 2013-06-14 | 160,000 | 172,900 | 150,000 | 150,000 | 279 | 1,500 |
| 2013-06-13 | 161,000 | 166,300 | 156,100 | 161,500 | 344 | 1,615 |
| 2013-06-12 | 135,000 | 173,000 | 135,000 | 173,000 | 570 | 1,730 |
| 2013-06-11 | 151,000 | 153,000 | 141,800 | 143,000 | 228 | 1,430 |
| 2013-06-10 | 148,100 | 152,000 | 142,000 | 150,000 | 319 | 1,500 |
| 2013-06-07 | 142,100 | 144,900 | 126,700 | 130,100 | 706 | 1,301 |
| 2013-06-06 | 173,100 | 174,500 | 145,100 | 145,100 | 786 | 1,451 |
| 2013-06-05 | 185,000 | 198,700 | 185,000 | 185,100 | 272 | 1,851 |
| 2013-06-04 | 191,400 | 195,000 | 180,900 | 185,000 | 244 | 1,850 |
| 2013-06-03 | 190,000 | 200,000 | 185,100 | 191,400 | 169 | 1,914 |
| 2013-05-31 | 200,000 | 202,000 | 192,700 | 192,700 | 218 | 1,927 |
| 2013-05-30 | 195,200 | 205,000 | 191,000 | 195,300 | 374 | 1,953 |
| 2013-05-29 | 200,100 | 218,000 | 200,100 | 214,000 | 439 | 2,140 |
| 2013-05-28 | 192,700 | 217,900 | 191,700 | 210,100 | 562 | 2,101 |
| 2013-05-27 | 185,000 | 197,000 | 185,000 | 192,800 | 176 | 1,928 |
| 2013-05-24 | 194,500 | 203,800 | 183,500 | 194,000 | 591 | 1,940 |
| 2013-05-23 | 219,300 | 219,300 | 180,000 | 183,500 | 647 | 1,835 |
| 2013-05-22 | 218,000 | 224,800 | 203,600 | 216,000 | 353 | 2,160 |
| 2013-05-21 | 227,100 | 235,800 | 217,100 | 218,000 | 540 | 2,180 |
| 2013-05-20 | 237,000 | 244,000 | 230,000 | 236,300 | 467 | 2,363 |
| 2013-05-17 | 216,000 | 250,000 | 216,000 | 240,000 | 769 | 2,400 |
| 2013-05-16 | 231,200 | 236,900 | 191,500 | 223,200 | 1,043 | 2,232 |
| 2013-05-15 | 294,000 | 294,600 | 219,500 | 226,200 | 2,159 | 2,262 |
| 2013-05-14 | 342,500 | 352,500 | 269,000 | 269,000 | 381 | 2,690 |
| 2013-05-13 | 340,000 | 356,000 | 339,000 | 339,000 | 377 | 3,390 |
| 2013-05-10 | 353,000 | 358,000 | 337,000 | 339,500 | 443 | 3,395 |
| 2013-05-09 | 370,000 | 370,000 | 337,500 | 345,000 | 804 | 3,450 |
| 2013-05-08 | 340,000 | 390,000 | 315,000 | 350,000 | 1,970 | 3,500 |
| 2013-05-07 | 322,500 | 350,000 | 315,000 | 330,000 | 1,210 | 3,300 |
| 2013-05-02 | 300,000 | 315,000 | 295,500 | 304,500 | 430 | 3,045 |
| 2013-05-01 | 318,000 | 324,000 | 300,000 | 304,000 | 759 | 3,040 |
| 2013-04-30 | 300,000 | 320,000 | 286,100 | 314,500 | 621 | 3,145 |
| 2013-04-26 | 339,500 | 339,500 | 296,100 | 300,000 | 1,124 | 3,000 |
| 2013-04-25 | 340,000 | 354,500 | 311,000 | 337,000 | 2,311 | 3,370 |
| 2013-04-24 | 292,500 | 327,500 | 279,300 | 327,500 | 2,435 | 3,275 |
| 2013-04-23 | 299,000 | 299,100 | 268,300 | 277,500 | 838 | 2,775 |
| 2013-04-22 | 258,200 | 289,400 | 254,500 | 279,900 | 777 | 2,799 |
| 2013-04-19 | 262,000 | 262,000 | 249,000 | 253,200 | 316 | 2,532 |
| 2013-04-18 | 259,200 | 267,000 | 247,100 | 250,000 | 291 | 2,500 |
| 2013-04-17 | 260,000 | 272,000 | 255,000 | 259,200 | 340 | 2,592 |
| 2013-04-16 | 246,600 | 260,000 | 241,000 | 255,000 | 411 | 2,550 |
| 2013-04-15 | 259,500 | 277,000 | 244,900 | 261,600 | 815 | 2,616 |
| 2013-04-12 | 240,000 | 247,400 | 230,000 | 244,500 | 659 | 2,445 |
| 2013-04-11 | 283,500 | 308,000 | 244,000 | 250,000 | 1,678 | 2,500 |
| 2013-04-10 | 241,000 | 272,400 | 236,100 | 272,400 | 1,213 | 2,724 |
| 2013-04-09 | 228,400 | 228,900 | 214,600 | 222,400 | 383 | 2,224 |
| 2013-04-08 | 215,000 | 220,000 | 205,800 | 220,000 | 340 | 2,200 |
| 2013-04-05 | 213,700 | 218,100 | 201,000 | 208,500 | 295 | 2,085 |
| 2013-04-04 | 210,500 | 223,900 | 206,300 | 209,600 | 294 | 2,096 |
| 2013-04-03 | 215,000 | 235,000 | 210,500 | 215,500 | 383 | 2,155 |
| 2013-04-02 | 200,000 | 223,000 | 187,000 | 217,100 | 653 | 2,171 |
| 2013-04-01 | 226,000 | 234,700 | 202,300 | 205,000 | 386 | 2,050 |
| 2013-03-29 | 244,500 | 244,800 | 226,000 | 236,000 | 676 | 2,360 |
| 2013-03-28 | 225,000 | 231,800 | 219,100 | 222,000 | 484 | 2,220 |
| 2013-03-27 | 232,000 | 248,900 | 219,600 | 233,000 | 554 | 2,330 |
| 2013-03-26 | 235,100 | 239,800 | 225,100 | 229,900 | 737 | 2,299 |
| 2013-03-25 | 226,500 | 278,000 | 224,500 | 250,100 | 1,843 | 2,501 |
| 2013-03-22 | 257,400 | 268,000 | 225,000 | 231,500 | 1,620 | 2,315 |
| 2013-03-21 | 285,000 | 299,000 | 270,100 | 272,400 | 1,217 | 2,724 |
| 2013-03-19 | 315,000 | 320,000 | 283,500 | 303,000 | 2,682 | 3,030 |
| 2013-03-18 | 252,000 | 272,000 | 245,500 | 272,000 | 748 | 2,720 |
| 2013-03-15 | 240,000 | 281,300 | 222,000 | 222,000 | 3,086 | 2,220 |
| 2013-03-14 | 231,400 | 231,400 | 215,000 | 231,400 | 1,774 | 2,314 |
| 2013-03-13 | 170,000 | 191,400 | 170,000 | 191,400 | 879 | 1,914 |
| 2013-03-12 | 168,000 | 185,000 | 150,000 | 151,400 | 1,681 | 1,514 |
| 2013-03-11 | 152,000 | 152,000 | 141,000 | 152,000 | 1,046 | 1,520 |
| 2013-03-08 | 121,500 | 124,800 | 110,000 | 122,000 | 492 | 1,220 |
| 2013-03-07 | 122,100 | 128,400 | 115,000 | 121,500 | 349 | 1,215 |
| 2013-03-06 | 122,100 | 127,000 | 116,500 | 122,000 | 457 | 1,220 |
| 2013-03-05 | 103,500 | 132,000 | 103,500 | 127,000 | 2,017 | 1,270 |
| 2013-03-04 | 101,800 | 102,500 | 97,100 | 102,000 | 81 | 1,020 |
| 2013-03-01 | 98,800 | 99,500 | 96,500 | 99,500 | 90 | 995 |
| 2013-02-28 | 102,700 | 102,700 | 99,000 | 99,000 | 48 | 990 |
| 2013-02-27 | 100,200 | 105,000 | 98,000 | 98,600 | 111 | 986 |
| 2013-02-26 | 94,000 | 104,500 | 94,000 | 101,600 | 108 | 1,016 |
| 2013-02-25 | 102,500 | 103,900 | 98,000 | 98,500 | 115 | 985 |
| 2013-02-22 | 97,600 | 98,000 | 92,100 | 98,000 | 129 | 980 |
| 2013-02-21 | 99,000 | 101,300 | 97,600 | 97,600 | 40 | 976 |
| 2013-02-20 | 102,000 | 105,000 | 98,500 | 99,000 | 200 | 990 |
| 2013-02-19 | 91,000 | 101,500 | 91,000 | 100,000 | 223 | 1,000 |
| 2013-02-18 | 90,400 | 92,200 | 89,900 | 90,200 | 61 | 902 |
| 2013-02-15 | 96,700 | 97,000 | 83,000 | 87,400 | 250 | 874 |
| 2013-02-14 | 94,500 | 98,000 | 93,500 | 98,000 | 42 | 980 |
| 2013-02-13 | 103,900 | 103,900 | 91,400 | 93,000 | 179 | 930 |
| 2013-02-12 | 106,500 | 109,000 | 105,000 | 105,000 | 93 | 1,050 |
| 2013-02-08 | 110,000 | 117,500 | 106,000 | 106,500 | 225 | 1,065 |
| 2013-02-07 | 117,200 | 126,900 | 111,100 | 111,700 | 314 | 1,117 |
| 2013-02-06 | 115,000 | 118,000 | 113,000 | 117,200 | 100 | 1,172 |
| 2013-02-05 | 112,500 | 117,000 | 110,100 | 113,000 | 166 | 1,130 |
| 2013-02-04 | 122,000 | 123,900 | 108,000 | 120,000 | 203 | 1,200 |
| 2013-02-01 | 130,500 | 130,500 | 120,500 | 121,300 | 285 | 1,213 |
| 2013-01-31 | 118,000 | 129,000 | 115,900 | 125,900 | 392 | 1,259 |
| 2013-01-30 | 112,600 | 118,000 | 111,500 | 117,000 | 140 | 1,170 |
| 2013-01-29 | 112,200 | 119,600 | 112,100 | 113,000 | 178 | 1,130 |
| 2013-01-28 | 123,300 | 123,300 | 112,800 | 113,700 | 268 | 1,137 |
| 2013-01-25 | 129,000 | 129,000 | 115,000 | 119,000 | 282 | 1,190 |
| 2013-01-24 | 113,000 | 131,400 | 108,000 | 117,500 | 519 | 1,175 |
| 2013-01-23 | 117,700 | 123,000 | 110,500 | 116,000 | 382 | 1,160 |
| 2013-01-22 | 114,000 | 134,700 | 105,000 | 117,700 | 1,596 | 1,177 |
| 2013-01-21 | 93,000 | 105,000 | 93,000 | 105,000 | 300 | 1,050 |
| 2013-01-18 | 91,000 | 91,200 | 88,100 | 90,000 | 81 | 900 |
| 2013-01-17 | 88,000 | 91,000 | 85,200 | 91,000 | 131 | 910 |
| 2013-01-16 | 92,100 | 92,200 | 86,000 | 89,500 | 145 | 895 |
| 2013-01-15 | 82,500 | 91,700 | 82,500 | 91,000 | 276 | 910 |
| 2013-01-11 | 82,000 | 82,000 | 80,700 | 81,800 | 40 | 818 |
| 2013-01-10 | 80,100 | 81,500 | 80,000 | 81,500 | 42 | 815 |
| 2013-01-09 | 81,400 | 82,000 | 80,600 | 80,800 | 24 | 808 |
| 2013-01-08 | 81,300 | 83,000 | 81,300 | 81,400 | 57 | 814 |
| 2013-01-07 | 82,600 | 82,600 | 80,000 | 81,200 | 59 | 812 |
| 2013-01-04 | 77,500 | 84,000 | 77,500 | 82,500 | 107 | 825 |
分割・併合履歴 ： [2013-09-26]1株→100株
