8889 APAMAN(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 | 5,600 | 5,760 | 5,590 | 5,670 | 8,097 | 567 |
| 2013-12-27 | 5,510 | 5,600 | 5,350 | 5,540 | 9,581 | 554 |
| 2013-12-26 | 5,320 | 5,480 | 5,290 | 5,470 | 7,034 | 547 |
| 2013-12-25 | 5,020 | 5,280 | 5,010 | 5,270 | 14,613 | 527 |
| 2013-12-24 | 5,090 | 5,130 | 5,040 | 5,080 | 7,412 | 508 |
| 2013-12-20 | 5,160 | 5,160 | 5,100 | 5,140 | 3,947 | 514 |
| 2013-12-19 | 5,190 | 5,240 | 5,100 | 5,140 | 4,777 | 514 |
| 2013-12-18 | 5,070 | 5,220 | 5,070 | 5,140 | 7,434 | 514 |
| 2013-12-17 | 5,250 | 5,300 | 5,110 | 5,170 | 7,980 | 517 |
| 2013-12-16 | 5,490 | 5,560 | 5,200 | 5,210 | 10,714 | 521 |
| 2013-12-13 | 5,400 | 5,550 | 5,370 | 5,390 | 5,828 | 539 |
| 2013-12-12 | 5,400 | 5,490 | 5,320 | 5,410 | 3,984 | 541 |
| 2013-12-11 | 5,310 | 5,490 | 5,310 | 5,340 | 21,865 | 534 |
| 2013-12-10 | 5,470 | 5,510 | 5,340 | 5,440 | 9,499 | 544 |
| 2013-12-09 | 5,600 | 5,600 | 5,420 | 5,460 | 5,325 | 546 |
| 2013-12-06 | 5,450 | 5,550 | 5,450 | 5,530 | 2,515 | 553 |
| 2013-12-05 | 5,570 | 5,610 | 5,470 | 5,470 | 7,231 | 547 |
| 2013-12-04 | 5,620 | 5,830 | 5,400 | 5,670 | 7,645 | 567 |
| 2013-12-03 | 5,800 | 5,800 | 5,560 | 5,660 | 10,227 | 566 |
| 2013-12-02 | 5,800 | 5,860 | 5,600 | 5,780 | 5,724 | 578 |
| 2013-11-29 | 5,820 | 5,860 | 5,730 | 5,780 | 7,382 | 578 |
| 2013-11-28 | 5,840 | 5,930 | 5,790 | 5,870 | 4,848 | 587 |
| 2013-11-27 | 5,710 | 5,890 | 5,710 | 5,780 | 6,229 | 578 |
| 2013-11-26 | 5,740 | 5,820 | 5,630 | 5,800 | 4,537 | 580 |
| 2013-11-25 | 5,800 | 5,880 | 5,750 | 5,790 | 5,200 | 579 |
| 2013-11-22 | 5,830 | 5,940 | 5,810 | 5,870 | 4,594 | 587 |
| 2013-11-21 | 5,990 | 5,990 | 5,790 | 5,840 | 4,560 | 584 |
| 2013-11-20 | 5,930 | 5,990 | 5,860 | 5,950 | 2,601 | 595 |
| 2013-11-19 | 6,000 | 6,020 | 5,820 | 5,950 | 5,364 | 595 |
| 2013-11-18 | 6,090 | 6,130 | 5,980 | 6,020 | 5,894 | 602 |
| 2013-11-15 | 5,850 | 6,090 | 5,800 | 5,940 | 7,970 | 594 |
| 2013-11-14 | 5,600 | 5,840 | 5,590 | 5,750 | 8,199 | 575 |
| 2013-11-13 | 5,640 | 5,750 | 5,560 | 5,650 | 5,653 | 565 |
| 2013-11-12 | 5,280 | 5,690 | 5,250 | 5,650 | 21,786 | 565 |
| 2013-11-11 | 5,940 | 5,980 | 5,270 | 5,420 | 11,751 | 542 |
| 2013-11-08 | 5,950 | 6,000 | 5,750 | 5,890 | 6,128 | 589 |
| 2013-11-07 | 5,970 | 6,170 | 5,950 | 6,040 | 10,624 | 604 |
| 2013-11-06 | 5,820 | 5,990 | 5,820 | 5,970 | 2,584 | 597 |
| 2013-11-05 | 5,850 | 6,190 | 5,820 | 5,870 | 10,936 | 587 |
| 2013-11-01 | 6,380 | 6,400 | 5,880 | 5,950 | 16,357 | 595 |
| 2013-10-31 | 6,130 | 6,280 | 6,020 | 6,080 | 4,317 | 608 |
| 2013-10-30 | 6,250 | 6,300 | 6,120 | 6,150 | 3,669 | 615 |
| 2013-10-29 | 6,370 | 6,370 | 6,120 | 6,260 | 6,667 | 626 |
| 2013-10-28 | 6,390 | 6,390 | 6,170 | 6,190 | 6,424 | 619 |
| 2013-10-25 | 6,470 | 6,510 | 6,310 | 6,420 | 5,357 | 642 |
| 2013-10-24 | 6,440 | 6,520 | 6,400 | 6,500 | 2,593 | 650 |
| 2013-10-23 | 6,600 | 6,620 | 6,460 | 6,530 | 6,409 | 653 |
| 2013-10-22 | 6,620 | 6,620 | 6,510 | 6,560 | 3,616 | 656 |
| 2013-10-21 | 6,500 | 6,520 | 6,450 | 6,520 | 4,873 | 652 |
| 2013-10-18 | 6,480 | 6,480 | 6,360 | 6,420 | 2,247 | 642 |
| 2013-10-17 | 6,490 | 6,540 | 6,370 | 6,400 | 5,038 | 640 |
| 2013-10-16 | 6,440 | 6,440 | 6,250 | 6,390 | 5,946 | 639 |
| 2013-10-15 | 6,480 | 6,480 | 6,340 | 6,380 | 5,162 | 638 |
| 2013-10-11 | 6,340 | 6,540 | 6,320 | 6,320 | 6,756 | 632 |
| 2013-10-10 | 6,430 | 6,430 | 6,260 | 6,320 | 2,811 | 632 |
| 2013-10-09 | 6,070 | 6,370 | 5,920 | 6,360 | 4,655 | 636 |
| 2013-10-08 | 5,710 | 6,200 | 5,710 | 6,170 | 6,198 | 617 |
| 2013-10-07 | 6,070 | 6,100 | 5,780 | 5,910 | 6,525 | 591 |
| 2013-10-04 | 6,320 | 6,350 | 6,010 | 6,170 | 6,760 | 617 |
| 2013-10-03 | 6,410 | 6,500 | 6,270 | 6,370 | 6,914 | 637 |
| 2013-10-02 | 6,500 | 6,620 | 6,360 | 6,510 | 9,348 | 651 |
| 2013-10-01 | 6,970 | 6,990 | 6,390 | 6,500 | 15,869 | 650 |
| 2013-09-30 | 6,840 | 6,950 | 6,720 | 6,870 | 14,159 | 687 |
| 2013-09-27 | 6,670 | 6,860 | 6,570 | 6,830 | 11,518 | 683 |
| 2013-09-26 | 6,230 | 6,610 | 6,180 | 6,600 | 7,332 | 660 |
| 2013-09-25 | 6,500 | 6,690 | 6,260 | 6,380 | 14,004 | 638 |
| 2013-09-24 | 6,100 | 6,740 | 6,030 | 6,590 | 27,051 | 659 |
| 2013-09-20 | 5,980 | 6,190 | 5,930 | 6,100 | 12,169 | 610 |
| 2013-09-19 | 6,000 | 6,000 | 5,630 | 5,880 | 11,050 | 588 |
| 2013-09-18 | 6,030 | 6,080 | 5,780 | 5,870 | 12,542 | 587 |
| 2013-09-17 | 5,210 | 5,780 | 5,210 | 5,780 | 16,963 | 578 |
| 2013-09-13 | 5,200 | 5,310 | 5,170 | 5,200 | 5,108 | 520 |
| 2013-09-12 | 5,210 | 5,250 | 5,150 | 5,220 | 4,895 | 522 |
| 2013-09-11 | 5,200 | 5,290 | 5,140 | 5,200 | 5,114 | 520 |
| 2013-09-10 | 5,100 | 5,220 | 5,080 | 5,160 | 7,947 | 516 |
| 2013-09-09 | 5,250 | 5,270 | 5,030 | 5,060 | 12,258 | 506 |
| 2013-09-06 | 4,900 | 4,900 | 4,780 | 4,835 | 2,214 | 483.50 |
| 2013-09-05 | 4,995 | 5,000 | 4,860 | 4,905 | 2,756 | 490.50 |
| 2013-09-04 | 4,970 | 5,040 | 4,905 | 5,030 | 2,384 | 503 |
| 2013-09-03 | 5,140 | 5,180 | 4,930 | 4,975 | 5,262 | 497.50 |
| 2013-09-02 | 4,740 | 5,040 | 4,680 | 5,040 | 9,074 | 504 |
| 2013-08-30 | 4,725 | 4,745 | 4,700 | 4,715 | 1,250 | 471.50 |
| 2013-08-29 | 4,670 | 4,750 | 4,670 | 4,705 | 2,638 | 470.50 |
| 2013-08-28 | 4,610 | 4,745 | 4,610 | 4,660 | 2,524 | 466 |
| 2013-08-27 | 4,820 | 4,825 | 4,755 | 4,795 | 1,224 | 479.50 |
| 2013-08-26 | 4,695 | 4,820 | 4,680 | 4,820 | 2,236 | 482 |
| 2013-08-23 | 4,720 | 4,750 | 4,650 | 4,680 | 1,562 | 468 |
| 2013-08-22 | 4,765 | 4,790 | 4,635 | 4,700 | 2,173 | 470 |
| 2013-08-21 | 4,755 | 4,865 | 4,745 | 4,790 | 2,793 | 479 |
| 2013-08-20 | 4,750 | 5,050 | 4,745 | 4,810 | 9,339 | 481 |
| 2013-08-19 | 4,635 | 4,900 | 4,600 | 4,780 | 6,198 | 478 |
| 2013-08-16 | 4,580 | 4,600 | 4,510 | 4,565 | 938 | 456.50 |
| 2013-08-15 | 4,490 | 4,655 | 4,485 | 4,580 | 4,046 | 458 |
| 2013-08-14 | 4,460 | 4,620 | 4,450 | 4,540 | 2,560 | 454 |
| 2013-08-13 | 4,400 | 4,500 | 4,350 | 4,480 | 2,122 | 448 |
| 2013-08-12 | 4,420 | 4,450 | 4,330 | 4,365 | 3,194 | 436.50 |
| 2013-08-09 | 4,500 | 4,590 | 4,450 | 4,535 | 2,016 | 453.50 |
| 2013-08-08 | 4,610 | 4,670 | 4,490 | 4,515 | 4,002 | 451.50 |
| 2013-08-07 | 4,750 | 4,760 | 4,680 | 4,680 | 2,506 | 468 |
| 2013-08-06 | 4,795 | 4,815 | 4,720 | 4,800 | 3,262 | 480 |
| 2013-08-05 | 4,700 | 4,835 | 4,550 | 4,785 | 3,523 | 478.50 |
| 2013-08-02 | 4,540 | 4,740 | 4,510 | 4,630 | 4,765 | 463 |
| 2013-08-01 | 4,485 | 4,510 | 4,260 | 4,450 | 4,123 | 445 |
| 2013-07-31 | 4,635 | 4,635 | 4,500 | 4,520 | 1,995 | 452 |
| 2013-07-30 | 4,400 | 4,700 | 4,400 | 4,620 | 5,207 | 462 |
| 2013-07-29 | 4,705 | 4,775 | 4,460 | 4,500 | 3,783 | 450 |
| 2013-07-26 | 4,875 | 4,875 | 4,775 | 4,810 | 2,569 | 481 |
| 2013-07-25 | 4,900 | 5,000 | 4,875 | 4,905 | 2,076 | 490.50 |
| 2013-07-24 | 4,755 | 4,895 | 4,750 | 4,890 | 3,470 | 489 |
| 2013-07-23 | 4,900 | 4,980 | 4,855 | 4,895 | 3,647 | 489.50 |
| 2013-07-22 | 4,960 | 4,995 | 4,900 | 4,935 | 2,470 | 493.50 |
| 2013-07-19 | 5,030 | 5,050 | 4,890 | 4,920 | 3,943 | 492 |
| 2013-07-18 | 4,910 | 5,080 | 4,910 | 5,010 | 2,869 | 501 |
| 2013-07-17 | 5,040 | 5,040 | 4,900 | 4,980 | 5,419 | 498 |
| 2013-07-16 | 5,250 | 5,250 | 5,090 | 5,140 | 3,378 | 514 |
| 2013-07-12 | 5,280 | 5,290 | 5,050 | 5,090 | 5,416 | 509 |
| 2013-07-11 | 5,000 | 5,280 | 4,870 | 5,260 | 10,862 | 526 |
| 2013-07-10 | 5,400 | 5,400 | 5,120 | 5,150 | 8,094 | 515 |
| 2013-07-09 | 5,210 | 5,440 | 5,130 | 5,400 | 10,606 | 540 |
| 2013-07-08 | 5,300 | 5,380 | 5,140 | 5,150 | 11,540 | 515 |
| 2013-07-05 | 5,280 | 5,290 | 5,030 | 5,130 | 12,104 | 513 |
| 2013-07-04 | 4,620 | 5,230 | 4,605 | 5,000 | 14,545 | 500 |
| 2013-07-03 | 4,640 | 4,800 | 4,575 | 4,675 | 11,384 | 467.50 |
| 2013-07-02 | 4,425 | 4,595 | 4,425 | 4,595 | 5,351 | 459.50 |
| 2013-07-01 | 4,345 | 4,370 | 4,230 | 4,370 | 4,611 | 437 |
| 2013-06-28 | 4,120 | 4,340 | 4,100 | 4,315 | 6,712 | 431.50 |
| 2013-06-27 | 3,740 | 4,050 | 3,710 | 4,000 | 13,632 | 400 |
| 2013-06-26 | 4,100 | 4,185 | 3,810 | 3,810 | 9,621 | 381 |
| 2013-06-25 | 4,190 | 4,225 | 3,970 | 4,080 | 9,460 | 408 |
| 2013-06-24 | 4,300 | 4,435 | 4,240 | 4,260 | 5,686 | 426 |
| 2013-06-21 | 4,325 | 4,350 | 4,080 | 4,300 | 17,293 | 430 |
| 2013-06-20 | 4,455 | 4,585 | 4,410 | 4,500 | 3,137 | 450 |
| 2013-06-19 | 4,750 | 4,780 | 4,450 | 4,450 | 8,698 | 445 |
| 2013-06-18 | 4,430 | 4,700 | 4,415 | 4,635 | 9,784 | 463.50 |
| 2013-06-17 | 4,370 | 4,490 | 4,350 | 4,465 | 4,449 | 446.50 |
| 2013-06-14 | 4,535 | 4,580 | 4,395 | 4,510 | 3,136 | 451 |
| 2013-06-13 | 4,510 | 4,600 | 4,370 | 4,400 | 4,980 | 440 |
| 2013-06-12 | 4,450 | 4,725 | 4,370 | 4,650 | 7,345 | 465 |
| 2013-06-11 | 4,630 | 4,800 | 4,500 | 4,585 | 9,855 | 458.50 |
| 2013-06-10 | 4,520 | 4,750 | 4,315 | 4,715 | 19,458 | 471.50 |
| 2013-06-07 | 3,935 | 4,145 | 3,825 | 4,100 | 29,762 | 410 |
| 2013-06-06 | 4,670 | 4,790 | 4,145 | 4,145 | 36,671 | 414.50 |
| 2013-06-05 | 5,050 | 5,150 | 4,845 | 4,845 | 6,621 | 484.50 |
| 2013-06-04 | 4,900 | 5,050 | 4,680 | 4,985 | 15,362 | 498.50 |
| 2013-06-03 | 5,110 | 5,230 | 4,845 | 4,910 | 14,650 | 491 |
| 2013-05-31 | 5,310 | 5,540 | 5,120 | 5,200 | 11,270 | 520 |
| 2013-05-30 | 5,360 | 5,390 | 5,180 | 5,240 | 11,777 | 524 |
| 2013-05-29 | 5,500 | 5,820 | 5,200 | 5,460 | 32,046 | 546 |
| 2013-05-28 | 5,700 | 5,720 | 5,250 | 5,550 | 14,163 | 555 |
| 2013-05-27 | 5,490 | 5,890 | 5,280 | 5,740 | 20,831 | 574 |
| 2013-05-24 | 5,460 | 5,580 | 5,060 | 5,290 | 15,583 | 529 |
| 2013-05-23 | 6,000 | 6,030 | 5,000 | 5,060 | 28,375 | 506 |
| 2013-05-22 | 5,900 | 6,260 | 5,870 | 5,970 | 8,228 | 597 |
| 2013-05-21 | 6,260 | 6,270 | 5,860 | 5,960 | 10,585 | 596 |
| 2013-05-20 | 6,500 | 6,610 | 6,270 | 6,320 | 10,758 | 632 |
| 2013-05-17 | 5,700 | 6,500 | 5,700 | 6,500 | 16,495 | 650 |
| 2013-05-16 | 6,060 | 6,490 | 5,440 | 5,800 | 22,151 | 580 |
| 2013-05-15 | 6,760 | 6,760 | 6,000 | 6,220 | 25,500 | 622 |
| 2013-05-14 | 6,800 | 6,800 | 6,560 | 6,670 | 9,060 | 667 |
| 2013-05-13 | 6,910 | 6,950 | 6,560 | 6,870 | 18,485 | 687 |
| 2013-05-10 | 7,010 | 7,050 | 6,840 | 6,850 | 10,362 | 685 |
| 2013-05-09 | 7,160 | 7,300 | 6,810 | 6,840 | 27,744 | 684 |
| 2013-05-08 | 7,400 | 7,460 | 6,990 | 7,020 | 21,749 | 702 |
| 2013-05-07 | 6,800 | 7,400 | 6,660 | 7,260 | 48,394 | 726 |
| 2013-05-02 | 6,310 | 6,500 | 6,310 | 6,490 | 7,751 | 649 |
| 2013-05-01 | 6,290 | 6,580 | 6,250 | 6,410 | 30,321 | 641 |
| 2013-04-30 | 6,250 | 6,760 | 6,200 | 6,680 | 15,089 | 668 |
| 2013-04-26 | 6,520 | 6,600 | 6,350 | 6,380 | 13,146 | 638 |
| 2013-04-25 | 6,500 | 6,660 | 6,370 | 6,620 | 17,994 | 662 |
| 2013-04-24 | 6,750 | 6,840 | 6,450 | 6,480 | 21,205 | 648 |
| 2013-04-23 | 6,900 | 6,950 | 6,550 | 6,710 | 14,211 | 671 |
| 2013-04-22 | 6,800 | 7,180 | 6,700 | 6,750 | 39,317 | 675 |
| 2013-04-19 | 6,810 | 6,820 | 6,440 | 6,530 | 13,435 | 653 |
| 2013-04-18 | 6,700 | 6,930 | 6,450 | 6,710 | 27,938 | 671 |
| 2013-04-17 | 7,230 | 7,280 | 6,910 | 6,980 | 25,607 | 698 |
| 2013-04-16 | 6,170 | 7,400 | 6,010 | 6,780 | 53,684 | 678 |
| 2013-04-15 | 6,790 | 6,950 | 6,320 | 6,460 | 35,304 | 646 |
| 2013-04-12 | 6,710 | 7,500 | 6,630 | 7,170 | 43,307 | 717 |
| 2013-04-11 | 8,090 | 8,700 | 6,210 | 6,910 | 84,106 | 691 |
| 2013-04-10 | 7,550 | 8,920 | 7,100 | 7,690 | 195,122 | 769 |
| 2013-04-09 | 7,420 | 7,420 | 7,420 | 7,420 | 42,312 | 742 |
| 2013-04-08 | 6,420 | 6,420 | 6,420 | 6,420 | 2,898 | 642 |
| 2013-04-05 | 5,420 | 5,420 | 5,420 | 5,420 | 31,159 | 542 |
| 2013-04-04 | 4,400 | 4,720 | 4,250 | 4,720 | 71,898 | 472 |
| 2013-04-03 | 4,155 | 4,400 | 4,155 | 4,335 | 8,852 | 433.50 |
| 2013-04-02 | 3,820 | 4,180 | 3,820 | 4,125 | 8,717 | 412.50 |
| 2013-04-01 | 4,365 | 4,365 | 3,900 | 3,975 | 12,505 | 397.50 |
| 2013-03-29 | 4,415 | 4,420 | 4,230 | 4,335 | 6,619 | 433.50 |
| 2013-03-28 | 4,270 | 4,460 | 4,180 | 4,345 | 13,379 | 434.50 |
| 2013-03-27 | 4,005 | 4,300 | 3,960 | 4,285 | 12,239 | 428.50 |
| 2013-03-26 | 4,150 | 4,285 | 4,030 | 4,100 | 16,968 | 410 |
| 2013-03-25 | 4,200 | 4,225 | 3,985 | 4,050 | 17,637 | 405 |
| 2013-03-22 | 3,735 | 4,175 | 3,710 | 4,000 | 35,524 | 400 |
| 2013-03-21 | 3,750 | 3,785 | 3,705 | 3,715 | 5,897 | 371.50 |
| 2013-03-19 | 3,765 | 3,855 | 3,655 | 3,735 | 7,482 | 373.50 |
| 2013-03-18 | 3,710 | 3,770 | 3,665 | 3,740 | 4,212 | 374 |
| 2013-03-15 | 3,795 | 3,795 | 3,645 | 3,715 | 7,153 | 371.50 |
| 2013-03-14 | 3,590 | 3,800 | 3,555 | 3,630 | 13,338 | 363 |
| 2013-03-13 | 3,525 | 3,660 | 3,510 | 3,525 | 2,903 | 352.50 |
| 2013-03-12 | 3,635 | 3,650 | 3,490 | 3,570 | 7,497 | 357 |
| 2013-03-11 | 3,680 | 3,680 | 3,580 | 3,620 | 3,957 | 362 |
| 2013-03-08 | 3,660 | 3,695 | 3,480 | 3,600 | 8,842 | 360 |
| 2013-03-07 | 3,710 | 3,750 | 3,655 | 3,655 | 2,815 | 365.50 |
| 2013-03-06 | 3,700 | 3,780 | 3,620 | 3,700 | 6,702 | 370 |
| 2013-03-05 | 3,780 | 3,780 | 3,610 | 3,640 | 6,430 | 364 |
| 2013-03-04 | 3,620 | 3,830 | 3,620 | 3,705 | 11,853 | 370.50 |
| 2013-03-01 | 3,460 | 3,620 | 3,460 | 3,590 | 5,040 | 359 |
| 2013-02-28 | 3,450 | 3,515 | 3,440 | 3,465 | 2,425 | 346.50 |
| 2013-02-27 | 3,490 | 3,490 | 3,405 | 3,450 | 1,648 | 345 |
| 2013-02-26 | 3,315 | 3,480 | 3,315 | 3,440 | 2,982 | 344 |
| 2013-02-25 | 3,350 | 3,595 | 3,330 | 3,525 | 6,706 | 352.50 |
| 2013-02-22 | 3,300 | 3,350 | 3,250 | 3,315 | 895 | 331.50 |
| 2013-02-21 | 3,360 | 3,400 | 3,300 | 3,305 | 1,940 | 330.50 |
| 2013-02-20 | 3,360 | 3,410 | 3,350 | 3,390 | 1,582 | 339 |
| 2013-02-19 | 3,360 | 3,400 | 3,345 | 3,350 | 3,687 | 335 |
| 2013-02-18 | 3,140 | 3,390 | 3,140 | 3,365 | 5,323 | 336.50 |
| 2013-02-15 | 3,250 | 3,290 | 2,980 | 3,100 | 7,540 | 310 |
| 2013-02-14 | 3,150 | 3,220 | 3,030 | 3,215 | 6,549 | 321.50 |
| 2013-02-13 | 3,340 | 3,380 | 3,145 | 3,250 | 6,582 | 325 |
| 2013-02-12 | 3,435 | 3,460 | 3,340 | 3,385 | 4,706 | 338.50 |
| 2013-02-08 | 3,390 | 3,460 | 3,325 | 3,440 | 5,448 | 344 |
| 2013-02-07 | 3,535 | 3,570 | 3,440 | 3,440 | 4,806 | 344 |
| 2013-02-06 | 3,530 | 3,635 | 3,515 | 3,565 | 5,806 | 356.50 |
| 2013-02-05 | 3,630 | 3,660 | 3,510 | 3,565 | 12,113 | 356.50 |
| 2013-02-04 | 3,825 | 3,850 | 3,690 | 3,715 | 6,946 | 371.50 |
| 2013-02-01 | 3,780 | 3,990 | 3,750 | 3,850 | 27,464 | 385 |
| 2013-01-31 | 4,050 | 4,075 | 3,910 | 3,990 | 5,888 | 399 |
| 2013-01-30 | 3,730 | 4,050 | 3,730 | 3,990 | 8,858 | 399 |
| 2013-01-29 | 3,805 | 3,865 | 3,690 | 3,735 | 8,898 | 373.50 |
| 2013-01-28 | 3,795 | 3,915 | 3,755 | 3,820 | 7,544 | 382 |
| 2013-01-25 | 3,695 | 3,835 | 3,680 | 3,810 | 5,132 | 381 |
| 2013-01-24 | 3,680 | 3,790 | 3,680 | 3,740 | 3,701 | 374 |
| 2013-01-23 | 3,660 | 3,800 | 3,620 | 3,655 | 6,950 | 365.50 |
| 2013-01-22 | 3,885 | 3,935 | 3,785 | 3,800 | 3,712 | 380 |
| 2013-01-21 | 3,895 | 3,895 | 3,765 | 3,885 | 4,686 | 388.50 |
| 2013-01-18 | 3,750 | 3,950 | 3,750 | 3,915 | 8,443 | 391.50 |
| 2013-01-17 | 3,795 | 3,880 | 3,610 | 3,740 | 12,409 | 374 |
| 2013-01-16 | 4,000 | 4,055 | 3,860 | 3,880 | 5,740 | 388 |
| 2013-01-15 | 4,010 | 4,180 | 3,985 | 4,030 | 6,439 | 403 |
| 2013-01-11 | 4,220 | 4,240 | 4,085 | 4,145 | 3,253 | 414.50 |
| 2013-01-10 | 4,250 | 4,250 | 4,085 | 4,115 | 6,502 | 411.50 |
| 2013-01-09 | 3,930 | 4,250 | 3,925 | 4,150 | 7,709 | 415 |
| 2013-01-08 | 4,100 | 4,150 | 3,955 | 3,990 | 5,903 | 399 |
| 2013-01-07 | 3,825 | 4,220 | 3,820 | 4,195 | 9,024 | 419.50 |
| 2013-01-04 | 4,070 | 4,080 | 3,780 | 3,870 | 11,641 | 387 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
