7636 (株)ハンズマン 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 | 1,041 | 1,041 | 1,032 | 1,039 | 1,500 | 346.33 |
| 2013-12-27 | 1,022 | 1,025 | 1,018 | 1,019 | 7,500 | 339.67 |
| 2013-12-26 | 1,012 | 1,018 | 1,010 | 1,018 | 1,600 | 339.33 |
| 2013-12-25 | 1,089 | 1,089 | 1,008 | 1,012 | 11,000 | 337.33 |
| 2013-12-24 | 1,002 | 1,092 | 996 | 996 | 16,800 | 332 |
| 2013-12-20 | 1,019 | 1,019 | 1,006 | 1,010 | 3,200 | 336.67 |
| 2013-12-19 | 1,030 | 1,030 | 1,006 | 1,006 | 2,700 | 335.33 |
| 2013-12-18 | 1,020 | 1,020 | 1,008 | 1,008 | 1,500 | 336 |
| 2013-12-16 | 1,025 | 1,025 | 1,018 | 1,018 | 1,100 | 339.33 |
| 2013-12-13 | 1,029 | 1,029 | 1,021 | 1,025 | 900 | 341.67 |
| 2013-12-12 | 1,020 | 1,020 | 1,019 | 1,020 | 300 | 340 |
| 2013-12-11 | 1,032 | 1,032 | 1,032 | 1,032 | 200 | 344 |
| 2013-12-10 | 1,025 | 1,025 | 1,013 | 1,013 | 2,300 | 337.67 |
| 2013-12-09 | 1,027 | 1,027 | 1,016 | 1,023 | 2,100 | 341 |
| 2013-12-06 | 1,039 | 1,039 | 1,000 | 1,023 | 2,900 | 341 |
| 2013-12-05 | 1,034 | 1,035 | 1,021 | 1,035 | 1,200 | 345 |
| 2013-12-04 | 1,040 | 1,040 | 1,034 | 1,035 | 1,600 | 345 |
| 2013-12-03 | 1,040 | 1,041 | 1,038 | 1,040 | 4,600 | 346.67 |
| 2013-12-02 | 1,049 | 1,049 | 1,038 | 1,040 | 2,200 | 346.67 |
| 2013-11-29 | 1,054 | 1,054 | 1,035 | 1,038 | 1,900 | 346 |
| 2013-11-28 | 1,053 | 1,053 | 1,035 | 1,050 | 800 | 350 |
| 2013-11-27 | 1,051 | 1,051 | 1,050 | 1,050 | 200 | 350 |
| 2013-11-26 | 1,055 | 1,055 | 1,051 | 1,051 | 700 | 350.33 |
| 2013-11-25 | 1,070 | 1,070 | 1,053 | 1,053 | 1,300 | 351 |
| 2013-11-22 | 1,070 | 1,070 | 1,058 | 1,058 | 1,000 | 352.67 |
| 2013-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 9,500 | 356.67 |
| 2013-11-20 | 1,064 | 1,079 | 1,060 | 1,079 | 9,800 | 359.67 |
| 2013-11-19 | 1,068 | 1,068 | 1,064 | 1,064 | 300 | 354.67 |
| 2013-11-18 | 1,075 | 1,075 | 1,064 | 1,064 | 800 | 354.67 |
| 2013-11-15 | 1,071 | 1,071 | 1,068 | 1,068 | 5,000 | 356 |
| 2013-11-14 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 356.67 |
| 2013-11-13 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 356.67 |
| 2013-11-12 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 356.67 |
| 2013-11-11 | 1,055 | 1,056 | 1,051 | 1,056 | 1,800 | 352 |
| 2013-11-08 | 1,075 | 1,075 | 1,070 | 1,070 | 1,400 | 356.67 |
| 2013-11-07 | 1,085 | 1,085 | 1,066 | 1,066 | 1,400 | 355.33 |
| 2013-11-06 | 1,061 | 1,061 | 1,032 | 1,055 | 1,400 | 351.67 |
| 2013-11-05 | 1,070 | 1,070 | 1,065 | 1,065 | 800 | 355 |
| 2013-11-01 | 1,076 | 1,076 | 1,063 | 1,070 | 900 | 356.67 |
| 2013-10-31 | 1,103 | 1,103 | 1,084 | 1,084 | 1,100 | 361.33 |
| 2013-10-30 | 1,121 | 1,129 | 1,106 | 1,129 | 6,300 | 376.33 |
| 2013-10-29 | 1,110 | 1,145 | 1,075 | 1,145 | 24,500 | 381.67 |
| 2013-10-28 | 1,134 | 1,134 | 1,068 | 1,130 | 15,700 | 376.67 |
| 2013-10-25 | 1,104 | 1,135 | 1,085 | 1,134 | 8,500 | 378 |
| 2013-10-24 | 1,132 | 1,134 | 1,100 | 1,134 | 6,700 | 378 |
| 2013-10-23 | 1,125 | 1,135 | 1,108 | 1,135 | 16,400 | 378.33 |
| 2013-10-22 | 1,096 | 1,125 | 1,080 | 1,125 | 9,600 | 375 |
| 2013-10-21 | 1,039 | 1,087 | 1,039 | 1,087 | 5,300 | 362.33 |
| 2013-10-18 | 1,057 | 1,074 | 1,025 | 1,035 | 17,300 | 345 |
| 2013-10-17 | 1,048 | 1,057 | 1,020 | 1,057 | 9,800 | 352.33 |
| 2013-10-16 | 1,046 | 1,047 | 1,040 | 1,041 | 12,400 | 347 |
| 2013-10-15 | 1,000 | 1,043 | 1,000 | 1,043 | 7,500 | 347.67 |
| 2013-10-11 | 1,002 | 1,010 | 999 | 999 | 2,100 | 333 |
| 2013-10-10 | 1,000 | 1,000 | 994 | 999 | 7,700 | 333 |
| 2013-10-09 | 1,000 | 1,000 | 998 | 998 | 5,600 | 332.67 |
| 2013-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2013-10-07 | 998 | 999 | 997 | 997 | 18,400 | 332.33 |
| 2013-10-04 | 1,004 | 1,004 | 998 | 1,000 | 5,900 | 333.33 |
| 2013-10-03 | 1,003 | 1,003 | 999 | 1,000 | 1,400 | 333.33 |
| 2013-10-02 | 1,010 | 1,010 | 1,004 | 1,008 | 26,000 | 336 |
| 2013-10-01 | 1,004 | 1,007 | 1,004 | 1,004 | 700 | 334.67 |
| 2013-09-30 | 1,004 | 1,005 | 996 | 1,005 | 2,900 | 335 |
| 2013-09-27 | 1,002 | 1,005 | 1,000 | 1,000 | 1,100 | 333.33 |
| 2013-09-26 | 1,000 | 1,000 | 998 | 998 | 5,100 | 332.67 |
| 2013-09-25 | 1,002 | 1,002 | 1,001 | 1,001 | 600 | 333.67 |
| 2013-09-24 | 1,018 | 1,018 | 995 | 1,000 | 8,800 | 333.33 |
| 2013-09-20 | 1,010 | 1,010 | 995 | 995 | 5,900 | 331.67 |
| 2013-09-19 | 1,010 | 1,015 | 1,009 | 1,010 | 900 | 336.67 |
| 2013-09-18 | 1,008 | 1,009 | 1,002 | 1,009 | 900 | 336.33 |
| 2013-09-17 | 998 | 1,004 | 997 | 998 | 1,300 | 332.67 |
| 2013-09-13 | 996 | 996 | 996 | 996 | 200 | 332 |
| 2013-09-12 | 1,000 | 1,000 | 998 | 998 | 500 | 332.67 |
| 2013-09-11 | 1,018 | 1,018 | 1,000 | 1,011 | 1,100 | 337 |
| 2013-09-10 | 1,000 | 1,000 | 991 | 991 | 1,300 | 330.33 |
| 2013-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2013-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 333.33 |
| 2013-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 333.33 |
| 2013-09-04 | 985 | 1,000 | 985 | 1,000 | 400 | 333.33 |
| 2013-09-03 | 1,000 | 1,000 | 980 | 980 | 900 | 326.67 |
| 2013-09-02 | 1,014 | 1,014 | 1,000 | 1,000 | 2,100 | 333.33 |
| 2013-08-30 | 1,000 | 1,016 | 1,000 | 1,016 | 1,500 | 338.67 |
| 2013-08-29 | 1,001 | 1,001 | 998 | 1,000 | 1,500 | 333.33 |
| 2013-08-28 | 1,018 | 1,018 | 1,010 | 1,010 | 200 | 336.67 |
| 2013-08-27 | 1,020 | 1,020 | 1,010 | 1,020 | 500 | 340 |
| 2013-08-26 | 1,003 | 1,010 | 1,003 | 1,010 | 1,400 | 336.67 |
| 2013-08-23 | 1,016 | 1,016 | 1,010 | 1,010 | 800 | 336.67 |
| 2013-08-22 | 1,016 | 1,016 | 1,015 | 1,015 | 300 | 338.33 |
| 2013-08-21 | 1,017 | 1,017 | 1,016 | 1,016 | 200 | 338.67 |
| 2013-08-20 | 1,033 | 1,033 | 1,016 | 1,016 | 200 | 338.67 |
| 2013-08-19 | 1,028 | 1,030 | 1,028 | 1,030 | 1,400 | 343.33 |
| 2013-08-16 | 1,009 | 1,020 | 1,009 | 1,012 | 400 | 337.33 |
| 2013-08-15 | 1,009 | 1,024 | 1,009 | 1,024 | 800 | 341.33 |
| 2013-08-13 | 1,000 | 1,009 | 1,000 | 1,009 | 2,200 | 336.33 |
| 2013-08-12 | 1,012 | 1,019 | 1,010 | 1,019 | 800 | 339.67 |
| 2013-08-09 | 1,011 | 1,023 | 1,011 | 1,023 | 400 | 341 |
| 2013-08-08 | 1,013 | 1,013 | 1,013 | 1,013 | 600 | 337.67 |
| 2013-08-07 | 1,023 | 1,023 | 1,017 | 1,017 | 600 | 339 |
| 2013-08-06 | 1,016 | 1,016 | 1,016 | 1,016 | 1,300 | 338.67 |
| 2013-08-05 | 1,048 | 1,048 | 1,030 | 1,039 | 600 | 346.33 |
| 2013-08-02 | 1,044 | 1,070 | 1,011 | 1,030 | 2,300 | 343.33 |
| 2013-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 343.33 |
| 2013-07-31 | 1,010 | 1,059 | 1,010 | 1,059 | 2,700 | 353 |
| 2013-07-30 | 1,041 | 1,049 | 1,000 | 1,010 | 1,100 | 336.67 |
| 2013-07-29 | 1,010 | 1,045 | 1,001 | 1,045 | 2,900 | 348.33 |
| 2013-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 333.33 |
| 2013-07-25 | 1,036 | 1,036 | 1,020 | 1,020 | 1,600 | 340 |
| 2013-07-24 | 1,059 | 1,059 | 1,040 | 1,050 | 3,100 | 350 |
| 2013-07-23 | 1,052 | 1,057 | 1,052 | 1,057 | 1,000 | 352.33 |
| 2013-07-22 | 1,070 | 1,075 | 1,066 | 1,066 | 1,500 | 355.33 |
| 2013-07-19 | 1,069 | 1,070 | 1,066 | 1,066 | 3,600 | 355.33 |
| 2013-07-18 | 1,077 | 1,077 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2013-07-17 | 1,054 | 1,137 | 1,054 | 1,077 | 2,400 | 359 |
| 2013-07-16 | 1,050 | 1,050 | 1,020 | 1,041 | 5,600 | 347 |
| 2013-07-12 | 1,050 | 1,080 | 1,050 | 1,056 | 2,700 | 352 |
| 2013-07-11 | 1,078 | 1,078 | 1,051 | 1,051 | 1,300 | 350.33 |
| 2013-07-10 | 1,078 | 1,078 | 1,078 | 1,078 | 400 | 359.33 |
| 2013-07-09 | 1,053 | 1,078 | 1,053 | 1,078 | 1,100 | 359.33 |
| 2013-07-08 | 1,057 | 1,057 | 1,053 | 1,053 | 300 | 351 |
| 2013-07-05 | 1,051 | 1,060 | 1,050 | 1,050 | 1,300 | 350 |
| 2013-07-03 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 350.33 |
| 2013-07-02 | 1,080 | 1,080 | 1,045 | 1,046 | 900 | 348.67 |
| 2013-07-01 | 1,044 | 1,045 | 1,044 | 1,045 | 500 | 348.33 |
| 2013-06-28 | 1,012 | 1,044 | 1,012 | 1,044 | 3,400 | 348 |
| 2013-06-27 | 1,000 | 1,015 | 1,000 | 1,005 | 1,900 | 335 |
| 2013-06-26 | 1,114 | 1,114 | 1,050 | 1,057 | 6,400 | 352.33 |
| 2013-06-25 | 1,130 | 1,150 | 1,125 | 1,144 | 2,800 | 381.33 |
| 2013-06-24 | 1,150 | 1,160 | 1,150 | 1,160 | 600 | 386.67 |
| 2013-06-21 | 1,157 | 1,157 | 1,150 | 1,150 | 2,200 | 383.33 |
| 2013-06-20 | 1,180 | 1,180 | 1,127 | 1,157 | 2,000 | 385.67 |
| 2013-06-19 | 1,180 | 1,185 | 1,179 | 1,180 | 2,100 | 393.33 |
| 2013-06-18 | 1,140 | 1,179 | 1,109 | 1,179 | 2,400 | 393 |
| 2013-06-17 | 1,140 | 1,143 | 1,140 | 1,140 | 1,700 | 380 |
| 2013-06-14 | 1,100 | 1,120 | 1,100 | 1,119 | 2,200 | 373 |
| 2013-06-13 | 1,101 | 1,110 | 1,099 | 1,099 | 1,700 | 366.33 |
| 2013-06-12 | 1,110 | 1,110 | 1,100 | 1,100 | 1,700 | 366.67 |
| 2013-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 370 |
| 2013-06-10 | 1,097 | 1,120 | 1,095 | 1,096 | 5,700 | 365.33 |
| 2013-06-07 | 1,160 | 1,160 | 1,075 | 1,085 | 2,900 | 361.67 |
| 2013-06-06 | 1,133 | 1,180 | 1,133 | 1,160 | 12,600 | 386.67 |
| 2013-06-05 | 1,178 | 1,198 | 1,131 | 1,133 | 15,000 | 377.67 |
| 2013-06-04 | 1,199 | 1,200 | 1,138 | 1,178 | 1,600 | 392.67 |
| 2013-06-03 | 1,160 | 1,209 | 1,160 | 1,198 | 2,700 | 399.33 |
| 2013-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 5,100 | 386.67 |
| 2013-05-30 | 1,189 | 1,190 | 1,155 | 1,155 | 1,700 | 385 |
| 2013-05-29 | 1,155 | 1,178 | 1,155 | 1,176 | 700 | 392 |
| 2013-05-28 | 1,150 | 1,150 | 1,141 | 1,150 | 1,700 | 383.33 |
| 2013-05-27 | 1,158 | 1,158 | 1,149 | 1,150 | 1,800 | 383.33 |
| 2013-05-24 | 1,175 | 1,200 | 1,160 | 1,160 | 2,700 | 386.67 |
| 2013-05-23 | 1,209 | 1,210 | 1,175 | 1,175 | 3,700 | 391.67 |
| 2013-05-22 | 1,201 | 1,205 | 1,201 | 1,205 | 1,000 | 401.67 |
| 2013-05-21 | 1,200 | 1,202 | 1,199 | 1,200 | 3,200 | 400 |
| 2013-05-20 | 1,204 | 1,204 | 1,190 | 1,199 | 2,600 | 399.67 |
| 2013-05-17 | 1,160 | 1,204 | 1,150 | 1,204 | 5,300 | 401.33 |
| 2013-05-16 | 1,203 | 1,203 | 1,130 | 1,160 | 5,000 | 386.67 |
| 2013-05-15 | 1,180 | 1,180 | 1,152 | 1,173 | 4,200 | 391 |
| 2013-05-14 | 1,200 | 1,200 | 1,172 | 1,185 | 7,700 | 395 |
| 2013-05-13 | 1,238 | 1,239 | 1,190 | 1,201 | 6,400 | 400.33 |
| 2013-05-10 | 1,244 | 1,244 | 1,212 | 1,213 | 5,600 | 404.33 |
| 2013-05-09 | 1,215 | 1,260 | 1,215 | 1,244 | 7,700 | 414.67 |
| 2013-05-08 | 1,205 | 1,229 | 1,205 | 1,210 | 3,400 | 403.33 |
| 2013-05-07 | 1,199 | 1,205 | 1,199 | 1,200 | 6,300 | 400 |
| 2013-05-02 | 1,200 | 1,200 | 1,195 | 1,199 | 3,300 | 399.67 |
| 2013-05-01 | 1,200 | 1,200 | 1,195 | 1,200 | 3,500 | 400 |
| 2013-04-30 | 1,200 | 1,200 | 1,176 | 1,200 | 3,100 | 400 |
| 2013-04-26 | 1,194 | 1,200 | 1,194 | 1,200 | 2,900 | 400 |
| 2013-04-25 | 1,195 | 1,195 | 1,180 | 1,194 | 1,100 | 398 |
| 2013-04-24 | 1,195 | 1,195 | 1,172 | 1,180 | 3,500 | 393.33 |
| 2013-04-23 | 1,185 | 1,188 | 1,172 | 1,175 | 2,100 | 391.67 |
| 2013-04-22 | 1,184 | 1,187 | 1,167 | 1,180 | 3,400 | 393.33 |
| 2013-04-19 | 1,163 | 1,167 | 1,163 | 1,167 | 1,200 | 389 |
| 2013-04-18 | 1,163 | 1,163 | 1,163 | 1,163 | 1,400 | 387.67 |
| 2013-04-17 | 1,139 | 1,163 | 1,139 | 1,163 | 1,900 | 387.67 |
| 2013-04-16 | 1,165 | 1,165 | 1,127 | 1,138 | 2,400 | 379.33 |
| 2013-04-15 | 1,168 | 1,170 | 1,146 | 1,170 | 2,800 | 390 |
| 2013-04-12 | 1,171 | 1,171 | 1,118 | 1,120 | 5,500 | 373.33 |
| 2013-04-11 | 1,180 | 1,180 | 1,170 | 1,170 | 2,700 | 390 |
| 2013-04-10 | 1,174 | 1,180 | 1,174 | 1,180 | 2,600 | 393.33 |
| 2013-04-09 | 1,160 | 1,174 | 1,160 | 1,174 | 2,600 | 391.33 |
| 2013-04-08 | 1,130 | 1,160 | 1,130 | 1,160 | 4,600 | 386.67 |
| 2013-04-05 | 1,150 | 1,160 | 1,111 | 1,126 | 5,200 | 375.33 |
| 2013-04-04 | 1,088 | 1,100 | 1,088 | 1,100 | 3,700 | 366.67 |
| 2013-04-03 | 1,089 | 1,090 | 1,070 | 1,070 | 4,700 | 356.67 |
| 2013-04-02 | 1,067 | 1,076 | 1,040 | 1,070 | 3,000 | 356.67 |
| 2013-04-01 | 1,121 | 1,141 | 1,050 | 1,070 | 7,700 | 356.67 |
| 2013-03-29 | 1,149 | 1,152 | 1,110 | 1,120 | 16,300 | 373.33 |
| 2013-03-28 | 1,273 | 1,273 | 1,106 | 1,209 | 6,900 | 403 |
| 2013-03-27 | 1,296 | 1,300 | 1,280 | 1,285 | 11,200 | 428.33 |
| 2013-03-26 | 1,295 | 1,300 | 1,285 | 1,296 | 5,500 | 432 |
| 2013-03-25 | 1,265 | 1,300 | 1,265 | 1,285 | 4,900 | 428.33 |
| 2013-03-22 | 1,231 | 1,251 | 1,226 | 1,250 | 6,600 | 416.67 |
| 2013-03-21 | 1,203 | 1,217 | 1,203 | 1,217 | 2,600 | 405.67 |
| 2013-03-19 | 1,189 | 1,200 | 1,189 | 1,193 | 8,800 | 397.67 |
| 2013-03-18 | 1,200 | 1,200 | 1,185 | 1,188 | 13,900 | 396 |
| 2013-03-15 | 1,156 | 1,188 | 1,153 | 1,182 | 2,900 | 394 |
| 2013-03-14 | 1,139 | 1,154 | 1,124 | 1,150 | 7,800 | 383.33 |
| 2013-03-13 | 1,096 | 1,109 | 1,090 | 1,109 | 6,300 | 369.67 |
| 2013-03-12 | 1,098 | 1,098 | 1,081 | 1,096 | 3,000 | 365.33 |
| 2013-03-11 | 1,074 | 1,074 | 1,074 | 1,074 | 3,300 | 358 |
| 2013-03-08 | 1,058 | 1,070 | 1,050 | 1,050 | 5,000 | 350 |
| 2013-03-07 | 1,044 | 1,055 | 1,044 | 1,050 | 5,200 | 350 |
| 2013-03-06 | 1,045 | 1,047 | 1,044 | 1,044 | 5,600 | 348 |
| 2013-03-05 | 1,050 | 1,050 | 1,027 | 1,045 | 5,200 | 348.33 |
| 2013-03-04 | 1,044 | 1,049 | 1,021 | 1,049 | 5,500 | 349.67 |
| 2013-03-01 | 1,000 | 1,015 | 1,000 | 1,015 | 3,800 | 338.33 |
| 2013-02-28 | 1,007 | 1,007 | 998 | 1,000 | 5,800 | 333.33 |
| 2013-02-27 | 1,009 | 1,020 | 1,006 | 1,006 | 8,400 | 335.33 |
| 2013-02-26 | 1,009 | 1,009 | 1,000 | 1,009 | 4,800 | 336.33 |
| 2013-02-25 | 1,008 | 1,009 | 1,002 | 1,009 | 2,800 | 336.33 |
| 2013-02-22 | 1,000 | 1,010 | 1,000 | 1,002 | 3,800 | 334 |
| 2013-02-21 | 1,010 | 1,014 | 991 | 1,000 | 4,200 | 333.33 |
| 2013-02-20 | 988 | 1,010 | 982 | 1,010 | 8,100 | 336.67 |
| 2013-02-19 | 954 | 979 | 954 | 979 | 8,100 | 326.33 |
| 2013-02-18 | 936 | 954 | 936 | 950 | 9,600 | 316.67 |
| 2013-02-15 | 934 | 937 | 929 | 934 | 8,600 | 311.33 |
| 2013-02-14 | 923 | 933 | 922 | 930 | 5,200 | 310 |
| 2013-02-13 | 917 | 922 | 917 | 922 | 4,700 | 307.33 |
| 2013-02-12 | 911 | 914 | 910 | 914 | 3,100 | 304.67 |
| 2013-02-08 | 912 | 912 | 910 | 910 | 5,000 | 303.33 |
| 2013-02-07 | 908 | 913 | 900 | 912 | 13,300 | 304 |
| 2013-02-06 | 895 | 910 | 895 | 908 | 11,500 | 302.67 |
| 2013-02-05 | 894 | 895 | 894 | 895 | 2,100 | 298.33 |
| 2013-02-04 | 895 | 898 | 890 | 892 | 4,200 | 297.33 |
| 2013-02-01 | 894 | 895 | 891 | 894 | 5,800 | 298 |
| 2013-01-31 | 893 | 894 | 882 | 893 | 3,800 | 297.67 |
| 2013-01-30 | 889 | 890 | 888 | 889 | 4,800 | 296.33 |
| 2013-01-29 | 885 | 888 | 880 | 888 | 5,800 | 296 |
| 2013-01-28 | 887 | 888 | 875 | 885 | 6,300 | 295 |
| 2013-01-25 | 882 | 888 | 882 | 885 | 3,800 | 295 |
| 2013-01-24 | 875 | 880 | 871 | 880 | 9,300 | 293.33 |
| 2013-01-23 | 876 | 878 | 875 | 875 | 3,300 | 291.67 |
| 2013-01-22 | 873 | 876 | 870 | 870 | 5,100 | 290 |
| 2013-01-21 | 874 | 876 | 868 | 870 | 4,700 | 290 |
| 2013-01-18 | 873 | 874 | 831 | 872 | 6,400 | 290.67 |
| 2013-01-17 | 876 | 879 | 874 | 875 | 1,700 | 291.67 |
| 2013-01-16 | 865 | 880 | 864 | 876 | 5,800 | 292 |
| 2013-01-15 | 844 | 864 | 844 | 864 | 6,000 | 288 |
| 2013-01-11 | 846 | 850 | 844 | 844 | 6,600 | 281.33 |
| 2013-01-10 | 846 | 846 | 845 | 846 | 1,800 | 282 |
| 2013-01-09 | 838 | 844 | 837 | 844 | 400 | 281.33 |
| 2013-01-08 | 834 | 837 | 827 | 837 | 2,100 | 279 |
| 2013-01-07 | 832 | 837 | 832 | 837 | 2,100 | 279 |
| 2013-01-04 | 814 | 832 | 814 | 832 | 3,500 | 277.33 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
