3788 GMOグローバルサイン・ホールディングス(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 | 114,600 | 116,800 | 113,800 | 116,400 | 596 | 1,164 |
| 2013-12-27 | 115,800 | 116,000 | 113,400 | 114,600 | 447 | 1,146 |
| 2013-12-26 | 112,900 | 116,400 | 112,900 | 115,700 | 633 | 1,157 |
| 2013-12-25 | 114,000 | 115,100 | 113,500 | 115,000 | 2,307 | 1,150 |
| 2013-12-24 | 114,100 | 114,900 | 112,000 | 112,200 | 878 | 1,122 |
| 2013-12-20 | 114,500 | 115,400 | 113,000 | 114,700 | 443 | 1,147 |
| 2013-12-19 | 114,500 | 116,400 | 114,300 | 114,500 | 1,011 | 1,145 |
| 2013-12-18 | 112,300 | 115,000 | 111,500 | 114,200 | 493 | 1,142 |
| 2013-12-17 | 111,500 | 112,200 | 110,000 | 112,100 | 383 | 1,121 |
| 2013-12-16 | 114,500 | 115,500 | 110,200 | 111,000 | 616 | 1,110 |
| 2013-12-13 | 115,600 | 115,800 | 114,000 | 114,300 | 283 | 1,143 |
| 2013-12-12 | 115,000 | 116,400 | 113,100 | 114,800 | 643 | 1,148 |
| 2013-12-11 | 118,000 | 118,800 | 116,100 | 116,400 | 478 | 1,164 |
| 2013-12-10 | 120,000 | 121,000 | 117,200 | 118,600 | 855 | 1,186 |
| 2013-12-09 | 116,800 | 119,100 | 116,400 | 119,100 | 748 | 1,191 |
| 2013-12-06 | 116,900 | 118,000 | 113,900 | 114,900 | 519 | 1,149 |
| 2013-12-05 | 116,100 | 118,500 | 114,800 | 117,200 | 1,161 | 1,172 |
| 2013-12-04 | 116,000 | 116,300 | 114,100 | 115,800 | 340 | 1,158 |
| 2013-12-03 | 116,400 | 117,000 | 114,300 | 115,100 | 703 | 1,151 |
| 2013-12-02 | 112,900 | 114,500 | 112,300 | 114,300 | 423 | 1,143 |
| 2013-11-29 | 111,800 | 114,900 | 111,800 | 112,300 | 343 | 1,123 |
| 2013-11-28 | 112,000 | 112,600 | 111,300 | 112,100 | 190 | 1,121 |
| 2013-11-27 | 112,800 | 112,900 | 111,300 | 111,300 | 256 | 1,113 |
| 2013-11-26 | 112,900 | 112,900 | 111,600 | 112,700 | 171 | 1,127 |
| 2013-11-25 | 114,500 | 114,600 | 111,400 | 112,700 | 405 | 1,127 |
| 2013-11-22 | 114,700 | 116,300 | 113,200 | 113,300 | 461 | 1,133 |
| 2013-11-21 | 114,000 | 114,500 | 113,000 | 113,100 | 399 | 1,131 |
| 2013-11-20 | 115,400 | 115,500 | 113,200 | 114,900 | 247 | 1,149 |
| 2013-11-19 | 115,800 | 116,300 | 112,800 | 114,500 | 544 | 1,145 |
| 2013-11-18 | 112,800 | 118,300 | 112,000 | 115,800 | 739 | 1,158 |
| 2013-11-15 | 111,400 | 112,800 | 110,400 | 110,600 | 425 | 1,106 |
| 2013-11-14 | 108,800 | 112,200 | 108,500 | 110,400 | 387 | 1,104 |
| 2013-11-13 | 108,400 | 109,600 | 108,000 | 109,500 | 147 | 1,095 |
| 2013-11-12 | 105,800 | 109,000 | 105,800 | 108,300 | 291 | 1,083 |
| 2013-11-11 | 109,200 | 110,100 | 105,700 | 106,500 | 405 | 1,065 |
| 2013-11-08 | 111,000 | 111,600 | 109,500 | 109,900 | 437 | 1,099 |
| 2013-11-07 | 112,300 | 113,600 | 110,500 | 112,100 | 301 | 1,121 |
| 2013-11-06 | 110,800 | 112,100 | 110,800 | 111,100 | 234 | 1,111 |
| 2013-11-05 | 112,300 | 112,800 | 110,000 | 111,800 | 382 | 1,118 |
| 2013-11-01 | 114,800 | 117,800 | 109,200 | 111,700 | 1,091 | 1,117 |
| 2013-10-31 | 117,700 | 118,000 | 111,600 | 114,500 | 1,909 | 1,145 |
| 2013-10-30 | 130,200 | 131,000 | 121,200 | 123,700 | 959 | 1,237 |
| 2013-10-29 | 131,100 | 132,000 | 130,100 | 130,700 | 316 | 1,307 |
| 2013-10-28 | 132,500 | 134,500 | 131,700 | 132,200 | 417 | 1,322 |
| 2013-10-25 | 130,200 | 134,000 | 130,200 | 132,500 | 618 | 1,325 |
| 2013-10-24 | 128,500 | 133,500 | 127,000 | 131,300 | 658 | 1,313 |
| 2013-10-23 | 132,000 | 132,900 | 127,600 | 128,500 | 905 | 1,285 |
| 2013-10-22 | 133,600 | 133,800 | 129,700 | 131,400 | 549 | 1,314 |
| 2013-10-21 | 134,500 | 135,900 | 131,500 | 132,600 | 1,090 | 1,326 |
| 2013-10-18 | 126,000 | 133,700 | 125,100 | 131,500 | 1,963 | 1,315 |
| 2013-10-17 | 127,000 | 127,800 | 125,000 | 125,000 | 291 | 1,250 |
| 2013-10-16 | 124,000 | 127,900 | 123,500 | 125,000 | 422 | 1,250 |
| 2013-10-15 | 125,500 | 127,100 | 124,500 | 124,500 | 337 | 1,245 |
| 2013-10-11 | 126,500 | 128,000 | 123,200 | 124,500 | 572 | 1,245 |
| 2013-10-10 | 123,100 | 126,500 | 123,100 | 124,500 | 653 | 1,245 |
| 2013-10-09 | 120,000 | 123,400 | 117,700 | 123,000 | 485 | 1,230 |
| 2013-10-08 | 117,900 | 121,400 | 117,200 | 121,400 | 309 | 1,214 |
| 2013-10-07 | 122,200 | 123,900 | 119,000 | 119,600 | 385 | 1,196 |
| 2013-10-04 | 124,600 | 124,600 | 120,000 | 124,500 | 634 | 1,245 |
| 2013-10-03 | 118,000 | 125,000 | 116,900 | 125,000 | 1,154 | 1,250 |
| 2013-10-02 | 118,000 | 119,400 | 116,500 | 117,000 | 267 | 1,170 |
| 2013-10-01 | 120,600 | 121,800 | 118,400 | 118,500 | 358 | 1,185 |
| 2013-09-30 | 121,400 | 123,500 | 118,200 | 122,000 | 300 | 1,220 |
| 2013-09-27 | 122,300 | 124,700 | 120,300 | 122,000 | 371 | 1,220 |
| 2013-09-26 | 118,500 | 122,400 | 115,500 | 121,000 | 462 | 1,210 |
| 2013-09-25 | 120,000 | 121,000 | 117,300 | 118,300 | 475 | 1,183 |
| 2013-09-24 | 124,000 | 124,000 | 119,700 | 121,100 | 614 | 1,211 |
| 2013-09-20 | 128,200 | 129,500 | 123,900 | 124,800 | 584 | 1,248 |
| 2013-09-19 | 132,300 | 134,500 | 128,000 | 128,400 | 1,073 | 1,284 |
| 2013-09-18 | 130,000 | 132,300 | 128,000 | 129,600 | 1,454 | 1,296 |
| 2013-09-17 | 122,000 | 129,600 | 122,000 | 126,900 | 964 | 1,269 |
| 2013-09-13 | 119,300 | 127,000 | 117,000 | 121,000 | 1,112 | 1,210 |
| 2013-09-12 | 119,700 | 119,900 | 115,400 | 118,300 | 558 | 1,183 |
| 2013-09-11 | 120,600 | 126,000 | 114,100 | 119,600 | 1,317 | 1,196 |
| 2013-09-10 | 114,000 | 131,200 | 112,000 | 118,700 | 3,673 | 1,187 |
| 2013-09-09 | 107,000 | 107,000 | 104,000 | 105,500 | 227 | 1,055 |
| 2013-09-06 | 108,000 | 108,000 | 103,000 | 103,800 | 251 | 1,038 |
| 2013-09-05 | 109,500 | 109,500 | 105,100 | 107,900 | 274 | 1,079 |
| 2013-09-04 | 104,000 | 108,200 | 104,000 | 108,000 | 321 | 1,080 |
| 2013-09-03 | 100,800 | 106,400 | 100,800 | 106,200 | 452 | 1,062 |
| 2013-09-02 | 100,400 | 101,500 | 100,100 | 100,600 | 187 | 1,006 |
| 2013-08-30 | 100,400 | 101,800 | 100,000 | 100,500 | 296 | 1,005 |
| 2013-08-29 | 102,600 | 103,700 | 100,000 | 100,100 | 326 | 1,001 |
| 2013-08-28 | 103,000 | 103,800 | 102,100 | 102,600 | 226 | 1,026 |
| 2013-08-27 | 107,700 | 108,000 | 106,000 | 106,400 | 99 | 1,064 |
| 2013-08-26 | 109,000 | 109,000 | 105,900 | 106,400 | 134 | 1,064 |
| 2013-08-23 | 108,800 | 109,800 | 105,800 | 106,300 | 249 | 1,063 |
| 2013-08-22 | 108,000 | 108,200 | 106,000 | 106,800 | 281 | 1,068 |
| 2013-08-21 | 109,900 | 112,000 | 106,000 | 110,000 | 306 | 1,100 |
| 2013-08-20 | 113,000 | 114,000 | 109,500 | 112,300 | 415 | 1,123 |
| 2013-08-19 | 110,700 | 113,500 | 109,000 | 112,700 | 289 | 1,127 |
| 2013-08-16 | 103,300 | 109,000 | 103,000 | 109,000 | 259 | 1,090 |
| 2013-08-15 | 104,900 | 106,600 | 104,500 | 105,200 | 167 | 1,052 |
| 2013-08-14 | 105,400 | 108,000 | 103,500 | 107,400 | 350 | 1,074 |
| 2013-08-13 | 100,400 | 105,400 | 100,300 | 105,400 | 665 | 1,054 |
| 2013-08-12 | 107,100 | 108,900 | 99,900 | 100,300 | 1,207 | 1,003 |
| 2013-08-09 | 110,300 | 112,100 | 108,400 | 110,000 | 562 | 1,100 |
| 2013-08-08 | 112,300 | 115,500 | 110,100 | 110,300 | 413 | 1,103 |
| 2013-08-07 | 113,000 | 114,500 | 112,400 | 112,600 | 280 | 1,126 |
| 2013-08-06 | 119,100 | 120,000 | 112,100 | 115,400 | 660 | 1,154 |
| 2013-08-05 | 111,000 | 120,000 | 111,000 | 118,900 | 563 | 1,189 |
| 2013-08-02 | 111,000 | 116,600 | 110,500 | 115,900 | 506 | 1,159 |
| 2013-08-01 | 117,500 | 118,600 | 106,800 | 110,200 | 963 | 1,102 |
| 2013-07-31 | 124,900 | 124,900 | 117,500 | 117,600 | 752 | 1,176 |
| 2013-07-30 | 116,000 | 123,400 | 116,000 | 122,900 | 656 | 1,229 |
| 2013-07-29 | 125,100 | 125,400 | 112,500 | 114,900 | 1,369 | 1,149 |
| 2013-07-26 | 124,700 | 137,000 | 121,100 | 125,000 | 3,353 | 1,250 |
| 2013-07-25 | 123,200 | 125,200 | 121,900 | 123,700 | 472 | 1,237 |
| 2013-07-24 | 120,600 | 122,900 | 117,900 | 122,900 | 884 | 1,229 |
| 2013-07-23 | 122,000 | 124,000 | 120,600 | 122,600 | 816 | 1,226 |
| 2013-07-22 | 128,000 | 129,100 | 122,200 | 122,800 | 1,036 | 1,228 |
| 2013-07-19 | 135,900 | 137,000 | 127,700 | 129,100 | 1,297 | 1,291 |
| 2013-07-18 | 134,700 | 138,800 | 134,000 | 135,700 | 1,082 | 1,357 |
| 2013-07-17 | 131,000 | 138,000 | 128,700 | 133,700 | 989 | 1,337 |
| 2013-07-16 | 131,100 | 133,000 | 129,000 | 131,100 | 561 | 1,311 |
| 2013-07-12 | 134,500 | 134,600 | 128,700 | 130,400 | 482 | 1,304 |
| 2013-07-11 | 127,300 | 133,100 | 127,200 | 131,500 | 643 | 1,315 |
| 2013-07-10 | 134,600 | 136,700 | 127,000 | 128,100 | 1,114 | 1,281 |
| 2013-07-09 | 140,900 | 141,600 | 131,000 | 136,900 | 777 | 1,369 |
| 2013-07-08 | 141,000 | 145,000 | 137,000 | 138,000 | 1,810 | 1,380 |
| 2013-07-05 | 127,000 | 139,800 | 127,000 | 139,000 | 2,898 | 1,390 |
| 2013-07-04 | 126,000 | 126,600 | 123,600 | 125,200 | 708 | 1,252 |
| 2013-07-03 | 127,000 | 128,500 | 123,100 | 125,500 | 874 | 1,255 |
| 2013-07-02 | 127,500 | 128,900 | 125,000 | 127,300 | 703 | 1,273 |
| 2013-07-01 | 123,000 | 126,500 | 122,300 | 124,800 | 645 | 1,248 |
| 2013-06-28 | 115,500 | 123,800 | 115,100 | 123,400 | 571 | 1,234 |
| 2013-06-27 | 113,200 | 117,800 | 101,100 | 116,300 | 940 | 1,163 |
| 2013-06-26 | 121,300 | 122,800 | 103,000 | 112,500 | 1,303 | 1,125 |
| 2013-06-25 | 125,200 | 128,000 | 118,600 | 120,000 | 2,619 | 1,200 |
| 2013-06-24 | 130,000 | 131,700 | 125,000 | 125,000 | 1,212 | 1,250 |
| 2013-06-21 | 125,400 | 131,000 | 124,200 | 129,300 | 1,134 | 1,293 |
| 2013-06-20 | 135,100 | 137,000 | 133,000 | 133,700 | 463 | 1,337 |
| 2013-06-19 | 140,100 | 140,900 | 131,000 | 132,100 | 1,095 | 1,321 |
| 2013-06-18 | 137,000 | 137,000 | 133,200 | 136,000 | 679 | 1,360 |
| 2013-06-17 | 128,600 | 132,400 | 126,500 | 131,500 | 585 | 1,315 |
| 2013-06-14 | 132,000 | 132,900 | 125,000 | 128,000 | 921 | 1,280 |
| 2013-06-13 | 129,000 | 133,400 | 126,800 | 127,100 | 901 | 1,271 |
| 2013-06-12 | 124,000 | 135,800 | 123,200 | 133,200 | 992 | 1,332 |
| 2013-06-11 | 132,800 | 139,300 | 127,000 | 130,600 | 1,250 | 1,306 |
| 2013-06-10 | 127,900 | 132,600 | 121,000 | 132,000 | 1,522 | 1,320 |
| 2013-06-07 | 112,900 | 119,900 | 99,900 | 114,000 | 2,603 | 1,140 |
| 2013-06-06 | 135,800 | 138,000 | 114,200 | 118,900 | 1,984 | 1,189 |
| 2013-06-05 | 145,000 | 153,500 | 140,000 | 140,000 | 1,449 | 1,400 |
| 2013-06-04 | 140,800 | 144,900 | 134,500 | 142,000 | 1,121 | 1,420 |
| 2013-06-03 | 141,000 | 153,600 | 141,000 | 142,500 | 1,516 | 1,425 |
| 2013-05-31 | 144,600 | 148,000 | 140,000 | 144,000 | 976 | 1,440 |
| 2013-05-30 | 145,600 | 150,500 | 142,400 | 142,800 | 1,057 | 1,428 |
| 2013-05-29 | 155,000 | 155,500 | 148,100 | 151,500 | 1,253 | 1,515 |
| 2013-05-28 | 144,200 | 153,800 | 143,900 | 151,000 | 1,945 | 1,510 |
| 2013-05-27 | 150,000 | 155,800 | 139,000 | 147,200 | 2,099 | 1,472 |
| 2013-05-24 | 150,000 | 160,000 | 136,600 | 157,000 | 2,973 | 1,570 |
| 2013-05-23 | 165,000 | 170,400 | 140,000 | 142,400 | 3,154 | 1,424 |
| 2013-05-22 | 169,100 | 178,000 | 161,500 | 168,500 | 1,997 | 1,685 |
| 2013-05-21 | 182,100 | 182,500 | 167,500 | 168,100 | 3,160 | 1,681 |
| 2013-05-20 | 185,100 | 193,500 | 181,500 | 183,500 | 2,619 | 1,835 |
| 2013-05-17 | 167,900 | 184,700 | 163,400 | 178,300 | 2,542 | 1,783 |
| 2013-05-16 | 181,400 | 183,600 | 155,000 | 170,100 | 4,711 | 1,701 |
| 2013-05-15 | 199,000 | 202,400 | 180,000 | 185,400 | 6,093 | 1,854 |
| 2013-05-14 | 176,600 | 208,000 | 176,000 | 204,100 | 11,259 | 2,041 |
| 2013-05-13 | 175,200 | 182,500 | 170,600 | 174,900 | 3,036 | 1,749 |
| 2013-05-10 | 182,500 | 184,100 | 170,300 | 176,000 | 5,588 | 1,760 |
| 2013-05-09 | 158,000 | 187,900 | 156,100 | 174,500 | 10,827 | 1,745 |
| 2013-05-08 | 148,000 | 155,000 | 147,500 | 152,900 | 3,781 | 1,529 |
| 2013-05-07 | 148,700 | 162,900 | 146,200 | 160,900 | 5,070 | 1,609 |
| 2013-05-02 | 139,100 | 147,800 | 138,500 | 145,300 | 1,437 | 1,453 |
| 2013-05-01 | 146,500 | 146,500 | 140,000 | 142,100 | 2,024 | 1,421 |
| 2013-04-30 | 133,700 | 146,800 | 133,700 | 145,400 | 2,667 | 1,454 |
| 2013-04-26 | 136,800 | 137,100 | 131,700 | 131,700 | 1,049 | 1,317 |
| 2013-04-25 | 142,000 | 143,100 | 133,200 | 138,000 | 1,537 | 1,380 |
| 2013-04-24 | 144,000 | 148,500 | 139,500 | 141,200 | 1,490 | 1,412 |
| 2013-04-23 | 146,000 | 148,000 | 140,400 | 143,500 | 2,128 | 1,435 |
| 2013-04-22 | 154,700 | 155,000 | 145,000 | 148,500 | 2,857 | 1,485 |
| 2013-04-19 | 139,200 | 143,800 | 136,500 | 141,700 | 1,871 | 1,417 |
| 2013-04-18 | 141,400 | 151,300 | 136,000 | 137,000 | 4,525 | 1,370 |
| 2013-04-17 | 136,900 | 145,400 | 134,300 | 141,400 | 6,060 | 1,414 |
| 2013-04-16 | 120,400 | 127,900 | 119,000 | 127,900 | 1,584 | 1,279 |
| 2013-04-15 | 114,200 | 125,200 | 114,100 | 125,200 | 2,153 | 1,252 |
| 2013-04-12 | 116,100 | 116,400 | 112,200 | 115,000 | 865 | 1,150 |
| 2013-04-11 | 118,000 | 119,900 | 115,000 | 117,100 | 948 | 1,171 |
| 2013-04-10 | 119,500 | 119,600 | 114,100 | 115,500 | 984 | 1,155 |
| 2013-04-09 | 123,100 | 123,400 | 117,900 | 119,900 | 930 | 1,199 |
| 2013-04-08 | 120,300 | 122,200 | 119,000 | 122,000 | 1,012 | 1,220 |
| 2013-04-05 | 124,000 | 124,500 | 116,900 | 117,300 | 1,291 | 1,173 |
| 2013-04-04 | 114,000 | 124,900 | 113,500 | 120,000 | 1,269 | 1,200 |
| 2013-04-03 | 131,900 | 133,400 | 119,200 | 119,400 | 3,083 | 1,194 |
| 2013-04-02 | 103,300 | 118,700 | 100,500 | 116,900 | 2,860 | 1,169 |
| 2013-04-01 | 123,000 | 123,000 | 103,300 | 107,500 | 2,901 | 1,075 |
| 2013-03-29 | 128,000 | 129,500 | 121,300 | 123,100 | 1,475 | 1,231 |
| 2013-03-28 | 124,500 | 134,000 | 122,100 | 128,900 | 2,372 | 1,289 |
| 2013-03-27 | 123,900 | 128,000 | 123,000 | 124,600 | 1,621 | 1,246 |
| 2013-03-26 | 125,000 | 136,300 | 121,000 | 126,900 | 4,680 | 1,269 |
| 2013-03-25 | 107,400 | 135,700 | 107,200 | 128,000 | 8,968 | 1,280 |
| 2013-03-22 | 111,200 | 111,200 | 106,200 | 107,000 | 1,378 | 1,070 |
| 2013-03-21 | 105,500 | 117,000 | 102,600 | 111,600 | 3,662 | 1,116 |
| 2013-03-19 | 101,500 | 103,000 | 98,900 | 101,200 | 862 | 1,012 |
| 2013-03-18 | 106,500 | 110,000 | 100,000 | 101,300 | 2,557 | 1,013 |
| 2013-03-15 | 96,000 | 102,500 | 93,800 | 101,000 | 2,342 | 1,010 |
| 2013-03-14 | 91,200 | 101,000 | 91,200 | 95,100 | 1,913 | 951 |
| 2013-03-13 | 88,300 | 92,500 | 88,000 | 90,300 | 758 | 903 |
| 2013-03-12 | 92,500 | 93,200 | 88,800 | 89,500 | 909 | 895 |
| 2013-03-11 | 96,600 | 98,700 | 87,100 | 92,500 | 1,905 | 925 |
| 2013-03-08 | 98,700 | 103,500 | 95,000 | 96,700 | 2,541 | 967 |
| 2013-03-07 | 109,400 | 110,900 | 95,800 | 99,400 | 4,137 | 994 |
| 2013-03-06 | 98,000 | 106,400 | 94,500 | 106,400 | 5,998 | 1,064 |
| 2013-03-05 | 82,900 | 94,700 | 82,900 | 91,400 | 3,175 | 914 |
| 2013-03-04 | 82,000 | 86,000 | 80,500 | 81,800 | 1,868 | 818 |
| 2013-03-01 | 81,800 | 82,000 | 79,100 | 80,800 | 1,258 | 808 |
| 2013-02-28 | 74,000 | 83,200 | 72,100 | 79,000 | 2,869 | 790 |
| 2013-02-27 | 72,000 | 72,600 | 69,100 | 70,000 | 468 | 700 |
| 2013-02-26 | 70,500 | 71,800 | 70,300 | 71,700 | 373 | 717 |
| 2013-02-25 | 68,600 | 72,000 | 68,000 | 72,000 | 595 | 720 |
| 2013-02-22 | 67,700 | 68,200 | 66,600 | 67,000 | 466 | 670 |
| 2013-02-21 | 69,900 | 71,000 | 67,400 | 68,800 | 447 | 688 |
| 2013-02-20 | 69,900 | 72,000 | 68,000 | 69,300 | 521 | 693 |
| 2013-02-19 | 67,300 | 70,000 | 67,300 | 69,900 | 251 | 699 |
| 2013-02-18 | 65,900 | 67,100 | 65,100 | 66,800 | 207 | 668 |
| 2013-02-15 | 67,500 | 68,200 | 63,300 | 65,900 | 460 | 659 |
| 2013-02-14 | 66,700 | 68,400 | 66,700 | 68,300 | 194 | 683 |
| 2013-02-13 | 71,000 | 71,000 | 66,300 | 67,300 | 599 | 673 |
| 2013-02-12 | 70,700 | 72,800 | 70,500 | 71,100 | 310 | 711 |
| 2013-02-08 | 73,300 | 73,800 | 70,100 | 71,500 | 670 | 715 |
| 2013-02-07 | 74,700 | 75,200 | 73,500 | 74,800 | 973 | 748 |
| 2013-02-06 | 77,700 | 79,400 | 77,700 | 79,000 | 253 | 790 |
| 2013-02-05 | 78,900 | 78,900 | 76,600 | 78,800 | 158 | 788 |
| 2013-02-04 | 79,500 | 79,600 | 78,700 | 78,900 | 172 | 789 |
| 2013-02-01 | 78,800 | 79,600 | 78,000 | 78,800 | 184 | 788 |
| 2013-01-31 | 78,500 | 80,000 | 76,600 | 78,400 | 395 | 784 |
| 2013-01-30 | 77,100 | 79,000 | 77,100 | 77,600 | 364 | 776 |
| 2013-01-29 | 79,200 | 79,600 | 75,800 | 76,700 | 412 | 767 |
| 2013-01-28 | 77,700 | 80,900 | 77,100 | 79,800 | 850 | 798 |
| 2013-01-25 | 77,000 | 77,500 | 75,600 | 77,100 | 289 | 771 |
| 2013-01-24 | 74,400 | 76,200 | 73,800 | 76,200 | 200 | 762 |
| 2013-01-23 | 73,500 | 75,900 | 72,900 | 74,400 | 240 | 744 |
| 2013-01-22 | 76,700 | 76,700 | 74,000 | 74,500 | 305 | 745 |
| 2013-01-21 | 77,600 | 77,700 | 75,200 | 75,200 | 430 | 752 |
| 2013-01-18 | 75,000 | 78,500 | 74,700 | 77,500 | 785 | 775 |
| 2013-01-17 | 76,300 | 77,800 | 73,900 | 74,500 | 382 | 745 |
| 2013-01-16 | 79,500 | 79,500 | 75,100 | 76,400 | 655 | 764 |
| 2013-01-15 | 79,500 | 80,000 | 77,200 | 78,500 | 560 | 785 |
| 2013-01-11 | 75,000 | 79,500 | 73,800 | 78,000 | 865 | 780 |
| 2013-01-10 | 74,800 | 76,000 | 73,300 | 74,400 | 376 | 744 |
| 2013-01-09 | 75,200 | 75,900 | 72,700 | 75,000 | 518 | 750 |
| 2013-01-08 | 73,800 | 76,900 | 72,500 | 75,700 | 1,099 | 757 |
| 2013-01-07 | 70,200 | 74,300 | 69,700 | 73,500 | 1,384 | 735 |
| 2013-01-04 | 70,700 | 71,000 | 69,800 | 70,100 | 323 | 701 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株
