7485 岡谷鋼機(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 | 1,171 | 1,225 | 1,162 | 1,195 | 14,500 | 5,975 |
| 2013-12-27 | 1,150 | 1,164 | 1,150 | 1,164 | 19,500 | 5,820 |
| 2013-12-26 | 1,136 | 1,136 | 1,128 | 1,129 | 2,000 | 5,645 |
| 2013-12-25 | 1,134 | 1,134 | 1,109 | 1,110 | 10,500 | 5,550 |
| 2013-12-24 | 1,131 | 1,131 | 1,100 | 1,100 | 15,500 | 5,500 |
| 2013-12-20 | 1,130 | 1,137 | 1,130 | 1,136 | 6,500 | 5,680 |
| 2013-12-19 | 1,136 | 1,136 | 1,130 | 1,130 | 7,500 | 5,650 |
| 2013-12-18 | 1,140 | 1,140 | 1,136 | 1,136 | 6,000 | 5,680 |
| 2013-12-17 | 1,137 | 1,137 | 1,137 | 1,137 | 2,000 | 5,685 |
| 2013-12-16 | 1,137 | 1,142 | 1,137 | 1,142 | 4,500 | 5,710 |
| 2013-12-13 | 1,138 | 1,144 | 1,137 | 1,137 | 3,500 | 5,685 |
| 2013-12-12 | 1,145 | 1,148 | 1,134 | 1,137 | 5,000 | 5,685 |
| 2013-12-11 | 1,143 | 1,145 | 1,143 | 1,145 | 5,500 | 5,725 |
| 2013-12-10 | 1,155 | 1,155 | 1,130 | 1,145 | 16,000 | 5,725 |
| 2013-12-09 | 1,169 | 1,169 | 1,150 | 1,151 | 10,500 | 5,755 |
| 2013-12-06 | 1,169 | 1,169 | 1,151 | 1,168 | 7,500 | 5,840 |
| 2013-12-05 | 1,165 | 1,165 | 1,165 | 1,165 | 14,000 | 5,825 |
| 2013-12-04 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 | 5,725 |
| 2013-12-03 | 1,150 | 1,155 | 1,150 | 1,155 | 3,500 | 5,775 |
| 2013-12-02 | 1,135 | 1,155 | 1,135 | 1,150 | 3,000 | 5,750 |
| 2013-11-29 | 1,160 | 1,160 | 1,138 | 1,155 | 3,000 | 5,775 |
| 2013-11-28 | 1,155 | 1,169 | 1,131 | 1,166 | 10,500 | 5,830 |
| 2013-11-27 | 1,159 | 1,159 | 1,150 | 1,150 | 4,500 | 5,750 |
| 2013-11-26 | 1,158 | 1,158 | 1,158 | 1,158 | 500 | 5,790 |
| 2013-11-25 | 1,157 | 1,159 | 1,150 | 1,159 | 3,500 | 5,795 |
| 2013-11-22 | 1,157 | 1,159 | 1,157 | 1,157 | 3,000 | 5,785 |
| 2013-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2013-11-20 | 1,140 | 1,157 | 1,140 | 1,157 | 5,000 | 5,785 |
| 2013-11-19 | 1,147 | 1,147 | 1,133 | 1,133 | 2,500 | 5,665 |
| 2013-11-18 | 1,130 | 1,147 | 1,130 | 1,147 | 4,000 | 5,735 |
| 2013-11-15 | 1,143 | 1,147 | 1,133 | 1,133 | 7,000 | 5,665 |
| 2013-11-14 | 1,120 | 1,144 | 1,120 | 1,144 | 7,000 | 5,720 |
| 2013-11-13 | 1,141 | 1,141 | 1,105 | 1,120 | 7,500 | 5,600 |
| 2013-11-12 | 1,156 | 1,156 | 1,130 | 1,130 | 3,500 | 5,650 |
| 2013-11-11 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 5,705 |
| 2013-11-08 | 1,140 | 1,157 | 1,140 | 1,157 | 4,500 | 5,785 |
| 2013-11-07 | 1,160 | 1,160 | 1,140 | 1,145 | 4,000 | 5,725 |
| 2013-11-06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2013-11-05 | 1,170 | 1,170 | 1,150 | 1,150 | 6,500 | 5,750 |
| 2013-11-01 | 1,170 | 1,170 | 1,132 | 1,153 | 6,000 | 5,765 |
| 2013-10-31 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 5,790 |
| 2013-10-30 | 1,160 | 1,160 | 1,155 | 1,155 | 4,500 | 5,775 |
| 2013-10-29 | 1,169 | 1,169 | 1,169 | 1,169 | 2,000 | 5,845 |
| 2013-10-28 | 1,172 | 1,172 | 1,165 | 1,171 | 2,500 | 5,855 |
| 2013-10-25 | 1,174 | 1,174 | 1,165 | 1,165 | 1,500 | 5,825 |
| 2013-10-24 | 1,165 | 1,165 | 1,165 | 1,165 | 1,500 | 5,825 |
| 2013-10-22 | 1,168 | 1,175 | 1,168 | 1,170 | 3,000 | 5,850 |
| 2013-10-21 | 1,165 | 1,188 | 1,165 | 1,186 | 8,000 | 5,930 |
| 2013-10-18 | 1,178 | 1,178 | 1,165 | 1,165 | 2,500 | 5,825 |
| 2013-10-17 | 1,165 | 1,175 | 1,165 | 1,172 | 3,000 | 5,860 |
| 2013-10-16 | 1,161 | 1,165 | 1,161 | 1,165 | 2,000 | 5,825 |
| 2013-10-15 | 1,169 | 1,169 | 1,155 | 1,155 | 4,500 | 5,775 |
| 2013-10-11 | 1,179 | 1,182 | 1,179 | 1,180 | 4,500 | 5,900 |
| 2013-10-10 | 1,179 | 1,179 | 1,179 | 1,179 | 500 | 5,895 |
| 2013-10-09 | 1,174 | 1,175 | 1,166 | 1,175 | 7,000 | 5,875 |
| 2013-10-08 | 1,170 | 1,174 | 1,165 | 1,174 | 4,500 | 5,870 |
| 2013-10-07 | 1,170 | 1,170 | 1,160 | 1,160 | 2,500 | 5,800 |
| 2013-10-04 | 1,160 | 1,170 | 1,148 | 1,169 | 5,000 | 5,845 |
| 2013-10-03 | 1,160 | 1,173 | 1,160 | 1,170 | 3,000 | 5,850 |
| 2013-10-02 | 1,174 | 1,174 | 1,167 | 1,167 | 1,500 | 5,835 |
| 2013-10-01 | 1,172 | 1,178 | 1,166 | 1,174 | 8,500 | 5,870 |
| 2013-09-30 | 1,177 | 1,177 | 1,160 | 1,169 | 5,500 | 5,845 |
| 2013-09-27 | 1,148 | 1,150 | 1,147 | 1,147 | 3,500 | 5,735 |
| 2013-09-26 | 1,153 | 1,153 | 1,148 | 1,148 | 2,000 | 5,740 |
| 2013-09-25 | 1,166 | 1,166 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2013-09-24 | 1,120 | 1,175 | 1,120 | 1,145 | 21,500 | 5,725 |
| 2013-09-20 | 1,131 | 1,131 | 1,120 | 1,120 | 7,000 | 5,600 |
| 2013-09-19 | 1,122 | 1,150 | 1,122 | 1,144 | 5,500 | 5,720 |
| 2013-09-18 | 1,145 | 1,145 | 1,130 | 1,130 | 4,000 | 5,650 |
| 2013-09-17 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 5,650 |
| 2013-09-13 | 1,130 | 1,178 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2013-09-12 | 1,131 | 1,131 | 1,130 | 1,130 | 1,000 | 5,650 |
| 2013-09-11 | 1,150 | 1,150 | 1,131 | 1,131 | 2,000 | 5,655 |
| 2013-09-10 | 1,142 | 1,142 | 1,120 | 1,120 | 1,500 | 5,600 |
| 2013-09-09 | 1,114 | 1,138 | 1,111 | 1,112 | 5,000 | 5,560 |
| 2013-09-06 | 1,106 | 1,143 | 1,095 | 1,100 | 5,500 | 5,500 |
| 2013-09-05 | 1,152 | 1,152 | 1,106 | 1,106 | 6,000 | 5,530 |
| 2013-09-04 | 1,127 | 1,127 | 1,125 | 1,125 | 1,500 | 5,625 |
| 2013-09-03 | 1,185 | 1,185 | 1,126 | 1,126 | 2,500 | 5,630 |
| 2013-09-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2013-08-30 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 5,700 |
| 2013-08-29 | 1,195 | 1,195 | 1,140 | 1,140 | 2,500 | 5,700 |
| 2013-08-28 | 1,131 | 1,132 | 1,131 | 1,131 | 5,000 | 5,655 |
| 2013-08-27 | 1,220 | 1,220 | 1,184 | 1,200 | 10,000 | 6,000 |
| 2013-08-26 | 1,194 | 1,200 | 1,194 | 1,200 | 7,500 | 6,000 |
| 2013-08-23 | 1,194 | 1,194 | 1,194 | 1,194 | 500 | 5,970 |
| 2013-08-22 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 5,925 |
| 2013-08-21 | 1,181 | 1,190 | 1,181 | 1,190 | 2,000 | 5,950 |
| 2013-08-20 | 1,199 | 1,199 | 1,183 | 1,183 | 1,000 | 5,915 |
| 2013-08-16 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 6,000 |
| 2013-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,500 | 5,950 |
| 2013-08-14 | 1,188 | 1,190 | 1,188 | 1,190 | 2,000 | 5,950 |
| 2013-08-13 | 1,183 | 1,183 | 1,183 | 1,183 | 500 | 5,915 |
| 2013-08-12 | 1,173 | 1,173 | 1,173 | 1,173 | 500 | 5,865 |
| 2013-08-09 | 1,179 | 1,197 | 1,179 | 1,197 | 1,500 | 5,985 |
| 2013-08-08 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 5,895 |
| 2013-08-07 | 1,199 | 1,199 | 1,184 | 1,184 | 2,500 | 5,920 |
| 2013-08-06 | 1,189 | 1,198 | 1,188 | 1,198 | 4,000 | 5,990 |
| 2013-08-05 | 1,195 | 1,219 | 1,195 | 1,219 | 6,500 | 6,095 |
| 2013-08-02 | 1,182 | 1,193 | 1,155 | 1,193 | 3,000 | 5,965 |
| 2013-08-01 | 1,164 | 1,172 | 1,163 | 1,172 | 3,000 | 5,860 |
| 2013-07-31 | 1,160 | 1,160 | 1,155 | 1,160 | 2,000 | 5,800 |
| 2013-07-30 | 1,159 | 1,159 | 1,159 | 1,159 | 2,500 | 5,795 |
| 2013-07-29 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 5,700 |
| 2013-07-26 | 1,168 | 1,168 | 1,168 | 1,168 | 2,000 | 5,840 |
| 2013-07-25 | 1,159 | 1,159 | 1,138 | 1,138 | 3,000 | 5,690 |
| 2013-07-24 | 1,150 | 1,160 | 1,138 | 1,138 | 3,500 | 5,690 |
| 2013-07-23 | 1,130 | 1,151 | 1,130 | 1,151 | 6,000 | 5,755 |
| 2013-07-22 | 1,170 | 1,170 | 1,080 | 1,130 | 15,000 | 5,650 |
| 2013-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 2013-07-18 | 1,178 | 1,178 | 1,170 | 1,170 | 2,000 | 5,850 |
| 2013-07-17 | 1,141 | 1,178 | 1,141 | 1,178 | 7,500 | 5,890 |
| 2013-07-16 | 1,140 | 1,163 | 1,140 | 1,163 | 6,500 | 5,815 |
| 2013-07-12 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2013-07-11 | 1,140 | 1,140 | 1,133 | 1,140 | 2,500 | 5,700 |
| 2013-07-10 | 1,150 | 1,155 | 1,139 | 1,155 | 6,000 | 5,775 |
| 2013-07-09 | 1,140 | 1,160 | 1,140 | 1,159 | 3,500 | 5,795 |
| 2013-07-08 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2013-07-05 | 1,161 | 1,165 | 1,161 | 1,165 | 4,500 | 5,825 |
| 2013-07-04 | 1,168 | 1,168 | 1,138 | 1,147 | 7,000 | 5,735 |
| 2013-07-03 | 1,162 | 1,162 | 1,151 | 1,151 | 4,000 | 5,755 |
| 2013-07-02 | 1,164 | 1,164 | 1,120 | 1,164 | 6,000 | 5,820 |
| 2013-07-01 | 1,166 | 1,166 | 1,126 | 1,150 | 8,500 | 5,750 |
| 2013-06-28 | 1,167 | 1,167 | 1,137 | 1,150 | 3,500 | 5,750 |
| 2013-06-27 | 1,168 | 1,168 | 1,168 | 1,168 | 1,500 | 5,840 |
| 2013-06-26 | 1,170 | 1,170 | 1,131 | 1,131 | 1,500 | 5,655 |
| 2013-06-25 | 1,180 | 1,180 | 1,105 | 1,110 | 2,500 | 5,550 |
| 2013-06-21 | 1,120 | 1,120 | 1,102 | 1,120 | 2,000 | 5,600 |
| 2013-06-20 | 1,122 | 1,135 | 1,122 | 1,135 | 1,500 | 5,675 |
| 2013-06-19 | 1,154 | 1,154 | 1,130 | 1,140 | 2,000 | 5,700 |
| 2013-06-18 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 5,650 |
| 2013-06-17 | 1,106 | 1,130 | 1,106 | 1,130 | 1,500 | 5,650 |
| 2013-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 5,600 |
| 2013-06-13 | 1,116 | 1,124 | 1,110 | 1,124 | 2,500 | 5,620 |
| 2013-06-12 | 1,116 | 1,116 | 1,116 | 1,116 | 1,500 | 5,580 |
| 2013-06-11 | 1,150 | 1,150 | 1,131 | 1,131 | 2,000 | 5,655 |
| 2013-06-10 | 1,111 | 1,148 | 1,111 | 1,148 | 2,000 | 5,740 |
| 2013-06-07 | 1,131 | 1,131 | 1,111 | 1,111 | 2,500 | 5,555 |
| 2013-06-06 | 1,160 | 1,160 | 1,132 | 1,132 | 4,000 | 5,660 |
| 2013-06-05 | 1,235 | 1,235 | 1,210 | 1,210 | 5,000 | 6,050 |
| 2013-06-04 | 1,217 | 1,219 | 1,160 | 1,210 | 7,500 | 6,050 |
| 2013-06-03 | 1,264 | 1,264 | 1,130 | 1,170 | 10,500 | 5,850 |
| 2013-05-31 | 1,250 | 1,250 | 1,240 | 1,250 | 3,500 | 6,250 |
| 2013-05-30 | 1,244 | 1,250 | 1,220 | 1,225 | 6,000 | 6,125 |
| 2013-05-29 | 1,254 | 1,254 | 1,235 | 1,245 | 3,000 | 6,225 |
| 2013-05-28 | 1,233 | 1,254 | 1,230 | 1,254 | 2,500 | 6,270 |
| 2013-05-27 | 1,262 | 1,262 | 1,262 | 1,262 | 1,500 | 6,310 |
| 2013-05-24 | 1,245 | 1,255 | 1,225 | 1,255 | 2,500 | 6,275 |
| 2013-05-23 | 1,290 | 1,299 | 1,239 | 1,240 | 10,000 | 6,200 |
| 2013-05-22 | 1,291 | 1,299 | 1,285 | 1,290 | 9,000 | 6,450 |
| 2013-05-21 | 1,276 | 1,290 | 1,276 | 1,290 | 5,500 | 6,450 |
| 2013-05-20 | 1,260 | 1,267 | 1,260 | 1,267 | 6,000 | 6,335 |
| 2013-05-17 | 1,255 | 1,258 | 1,228 | 1,258 | 3,500 | 6,290 |
| 2013-05-16 | 1,232 | 1,245 | 1,224 | 1,224 | 5,500 | 6,120 |
| 2013-05-15 | 1,263 | 1,293 | 1,221 | 1,221 | 15,500 | 6,105 |
| 2013-05-14 | 1,260 | 1,280 | 1,250 | 1,270 | 5,000 | 6,350 |
| 2013-05-13 | 1,255 | 1,260 | 1,240 | 1,250 | 5,500 | 6,250 |
| 2013-05-10 | 1,265 | 1,265 | 1,250 | 1,250 | 3,500 | 6,250 |
| 2013-05-09 | 1,295 | 1,295 | 1,260 | 1,260 | 3,000 | 6,300 |
| 2013-05-08 | 1,255 | 1,293 | 1,255 | 1,293 | 4,500 | 6,465 |
| 2013-05-07 | 1,233 | 1,250 | 1,233 | 1,250 | 4,500 | 6,250 |
| 2013-05-02 | 1,250 | 1,250 | 1,222 | 1,222 | 5,000 | 6,110 |
| 2013-05-01 | 1,276 | 1,276 | 1,231 | 1,236 | 2,500 | 6,180 |
| 2013-04-30 | 1,285 | 1,285 | 1,210 | 1,250 | 9,000 | 6,250 |
| 2013-04-26 | 1,298 | 1,299 | 1,280 | 1,290 | 3,500 | 6,450 |
| 2013-04-25 | 1,295 | 1,295 | 1,240 | 1,240 | 12,000 | 6,200 |
| 2013-04-24 | 1,225 | 1,280 | 1,225 | 1,275 | 17,000 | 6,375 |
| 2013-04-23 | 1,200 | 1,220 | 1,196 | 1,218 | 10,000 | 6,090 |
| 2013-04-22 | 1,180 | 1,197 | 1,180 | 1,197 | 3,500 | 5,985 |
| 2013-04-19 | 1,180 | 1,180 | 1,149 | 1,179 | 7,000 | 5,895 |
| 2013-04-18 | 1,169 | 1,170 | 1,169 | 1,170 | 2,000 | 5,850 |
| 2013-04-17 | 1,171 | 1,171 | 1,142 | 1,170 | 7,000 | 5,850 |
| 2013-04-16 | 1,140 | 1,140 | 1,130 | 1,130 | 2,500 | 5,650 |
| 2013-04-15 | 1,120 | 1,150 | 1,120 | 1,145 | 13,000 | 5,725 |
| 2013-04-12 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 5,900 |
| 2013-04-11 | 1,171 | 1,171 | 1,171 | 1,171 | 500 | 5,855 |
| 2013-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2013-04-09 | 1,180 | 1,190 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2013-04-08 | 1,140 | 1,170 | 1,140 | 1,170 | 10,500 | 5,850 |
| 2013-04-05 | 1,130 | 1,138 | 1,091 | 1,138 | 7,500 | 5,690 |
| 2013-04-04 | 1,091 | 1,100 | 1,091 | 1,093 | 3,000 | 5,465 |
| 2013-04-03 | 1,084 | 1,084 | 1,083 | 1,083 | 1,500 | 5,415 |
| 2013-04-02 | 1,111 | 1,111 | 1,084 | 1,084 | 6,000 | 5,420 |
| 2013-04-01 | 1,130 | 1,130 | 1,111 | 1,111 | 10,000 | 5,555 |
| 2013-03-29 | 1,129 | 1,134 | 1,107 | 1,134 | 5,500 | 5,670 |
| 2013-03-28 | 1,120 | 1,125 | 1,101 | 1,125 | 9,500 | 5,625 |
| 2013-03-27 | 1,118 | 1,118 | 1,100 | 1,114 | 5,000 | 5,570 |
| 2013-03-26 | 1,118 | 1,119 | 1,118 | 1,119 | 1,000 | 5,595 |
| 2013-03-25 | 1,106 | 1,108 | 1,100 | 1,100 | 5,000 | 5,500 |
| 2013-03-22 | 1,129 | 1,129 | 1,100 | 1,100 | 4,000 | 5,500 |
| 2013-03-21 | 1,110 | 1,129 | 1,110 | 1,129 | 2,500 | 5,645 |
| 2013-03-19 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 5,500 |
| 2013-03-18 | 1,085 | 1,104 | 1,085 | 1,090 | 5,500 | 5,450 |
| 2013-03-15 | 1,046 | 1,080 | 1,046 | 1,080 | 3,500 | 5,400 |
| 2013-03-14 | 1,036 | 1,050 | 1,036 | 1,050 | 10,500 | 5,250 |
| 2013-03-13 | 1,040 | 1,050 | 1,030 | 1,030 | 3,500 | 5,150 |
| 2013-03-12 | 1,048 | 1,050 | 1,006 | 1,032 | 8,500 | 5,160 |
| 2013-03-11 | 1,030 | 1,033 | 1,030 | 1,032 | 3,000 | 5,160 |
| 2013-03-08 | 1,001 | 1,029 | 991 | 1,029 | 5,000 | 5,145 |
| 2013-03-07 | 998 | 1,000 | 997 | 1,000 | 11,000 | 5,000 |
| 2013-03-06 | 985 | 993 | 985 | 993 | 4,500 | 4,965 |
| 2013-03-05 | 974 | 985 | 974 | 985 | 10,000 | 4,925 |
| 2013-03-04 | 970 | 973 | 970 | 972 | 6,000 | 4,860 |
| 2013-03-01 | 960 | 964 | 960 | 963 | 5,000 | 4,815 |
| 2013-02-28 | 970 | 970 | 965 | 965 | 3,000 | 4,825 |
| 2013-02-27 | 970 | 972 | 963 | 970 | 12,500 | 4,850 |
| 2013-02-26 | 959 | 960 | 939 | 955 | 11,500 | 4,775 |
| 2013-02-25 | 969 | 980 | 967 | 978 | 7,500 | 4,890 |
| 2013-02-22 | 962 | 966 | 962 | 965 | 8,500 | 4,825 |
| 2013-02-21 | 960 | 961 | 960 | 960 | 7,000 | 4,800 |
| 2013-02-20 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 2013-02-19 | 957 | 958 | 940 | 940 | 5,500 | 4,700 |
| 2013-02-18 | 953 | 955 | 953 | 954 | 4,000 | 4,770 |
| 2013-02-15 | 946 | 946 | 942 | 942 | 2,000 | 4,710 |
| 2013-02-14 | 947 | 947 | 947 | 947 | 500 | 4,735 |
| 2013-02-13 | 950 | 950 | 947 | 947 | 4,500 | 4,735 |
| 2013-02-12 | 950 | 950 | 949 | 949 | 3,000 | 4,745 |
| 2013-02-08 | 951 | 951 | 951 | 951 | 6,000 | 4,755 |
| 2013-02-07 | 961 | 965 | 958 | 958 | 3,500 | 4,790 |
| 2013-02-06 | 960 | 964 | 950 | 963 | 7,500 | 4,815 |
| 2013-02-05 | 955 | 969 | 950 | 950 | 16,000 | 4,750 |
| 2013-02-04 | 960 | 965 | 955 | 955 | 6,000 | 4,775 |
| 2013-02-01 | 959 | 959 | 955 | 959 | 5,000 | 4,795 |
| 2013-01-31 | 960 | 960 | 955 | 955 | 2,000 | 4,775 |
| 2013-01-30 | 958 | 960 | 955 | 956 | 9,500 | 4,780 |
| 2013-01-29 | 958 | 958 | 958 | 958 | 2,500 | 4,790 |
| 2013-01-28 | 958 | 958 | 945 | 945 | 6,000 | 4,725 |
| 2013-01-25 | 958 | 958 | 955 | 955 | 4,000 | 4,775 |
| 2013-01-24 | 951 | 951 | 945 | 946 | 1,500 | 4,730 |
| 2013-01-23 | 956 | 956 | 952 | 952 | 4,000 | 4,760 |
| 2013-01-22 | 959 | 960 | 956 | 956 | 3,000 | 4,780 |
| 2013-01-21 | 950 | 950 | 950 | 950 | 5,500 | 4,750 |
| 2013-01-18 | 940 | 949 | 940 | 949 | 2,000 | 4,745 |
| 2013-01-17 | 950 | 950 | 940 | 940 | 2,000 | 4,700 |
| 2013-01-16 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2013-01-15 | 950 | 950 | 950 | 950 | 1,500 | 4,750 |
| 2013-01-11 | 935 | 948 | 935 | 940 | 7,500 | 4,700 |
| 2013-01-10 | 931 | 931 | 921 | 921 | 6,500 | 4,605 |
| 2013-01-09 | 930 | 931 | 930 | 930 | 2,000 | 4,650 |
| 2013-01-08 | 929 | 939 | 929 | 939 | 2,500 | 4,695 |
| 2013-01-07 | 939 | 940 | 929 | 929 | 6,000 | 4,645 |
| 2013-01-04 | 920 | 940 | 920 | 921 | 5,000 | 4,605 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
