8929 (株)青山財産ネットワークス 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 | 422 | 422 | 411 | 420 | 43,800 | 210 |
| 2013-12-27 | 399 | 421 | 399 | 412 | 52,800 | 206 |
| 2013-12-26 | 385 | 401 | 385 | 398 | 75,000 | 199 |
| 2013-12-25 | 38,450 | 38,800 | 38,400 | 38,550 | 1,020 | 192.75 |
| 2013-12-24 | 39,000 | 39,000 | 38,500 | 38,550 | 1,208 | 192.75 |
| 2013-12-20 | 38,500 | 38,900 | 38,500 | 38,800 | 388 | 194 |
| 2013-12-19 | 39,700 | 39,900 | 38,500 | 39,000 | 709 | 195 |
| 2013-12-18 | 40,000 | 40,050 | 39,500 | 39,700 | 369 | 198.50 |
| 2013-12-17 | 39,700 | 40,200 | 39,700 | 40,100 | 323 | 200.50 |
| 2013-12-16 | 40,700 | 40,700 | 39,400 | 39,400 | 1,254 | 197 |
| 2013-12-13 | 39,600 | 40,650 | 39,150 | 39,750 | 480 | 198.75 |
| 2013-12-12 | 38,900 | 39,350 | 38,850 | 39,250 | 196 | 196.25 |
| 2013-12-11 | 38,900 | 39,000 | 38,750 | 38,900 | 263 | 194.50 |
| 2013-12-10 | 39,300 | 39,300 | 38,800 | 39,100 | 286 | 195.50 |
| 2013-12-09 | 39,300 | 39,500 | 38,900 | 39,250 | 227 | 196.25 |
| 2013-12-06 | 39,000 | 39,400 | 38,750 | 39,400 | 268 | 197 |
| 2013-12-05 | 39,000 | 40,200 | 39,000 | 39,000 | 471 | 195 |
| 2013-12-04 | 40,000 | 40,250 | 38,850 | 39,000 | 272 | 195 |
| 2013-12-03 | 39,000 | 40,800 | 38,550 | 40,000 | 689 | 200 |
| 2013-12-02 | 38,200 | 38,600 | 38,150 | 38,500 | 255 | 192.50 |
| 2013-11-29 | 38,150 | 38,800 | 37,950 | 38,150 | 1,004 | 190.75 |
| 2013-11-28 | 37,250 | 38,400 | 37,250 | 38,300 | 852 | 191.50 |
| 2013-11-27 | 36,300 | 37,650 | 36,250 | 37,100 | 825 | 185.50 |
| 2013-11-26 | 36,000 | 36,350 | 36,000 | 36,200 | 321 | 181 |
| 2013-11-25 | 36,100 | 36,250 | 36,000 | 36,100 | 172 | 180.50 |
| 2013-11-22 | 36,000 | 36,300 | 35,400 | 35,750 | 287 | 178.75 |
| 2013-11-21 | 35,950 | 36,400 | 35,800 | 36,150 | 83 | 180.75 |
| 2013-11-20 | 36,000 | 36,500 | 35,700 | 35,750 | 80 | 178.75 |
| 2013-11-19 | 36,550 | 36,550 | 35,500 | 35,550 | 120 | 177.75 |
| 2013-11-18 | 36,500 | 36,550 | 36,050 | 36,500 | 208 | 182.50 |
| 2013-11-15 | 35,350 | 36,550 | 35,300 | 36,550 | 410 | 182.75 |
| 2013-11-14 | 35,650 | 36,400 | 35,250 | 35,350 | 785 | 176.75 |
| 2013-11-13 | 36,100 | 36,100 | 35,100 | 35,200 | 448 | 176 |
| 2013-11-12 | 34,150 | 34,700 | 34,150 | 34,250 | 204 | 171.25 |
| 2013-11-11 | 34,400 | 34,650 | 34,200 | 34,250 | 115 | 171.25 |
| 2013-11-08 | 34,500 | 34,950 | 34,300 | 34,350 | 234 | 171.75 |
| 2013-11-07 | 35,200 | 35,200 | 34,100 | 34,600 | 196 | 173 |
| 2013-11-06 | 34,800 | 35,500 | 34,200 | 34,750 | 323 | 173.75 |
| 2013-11-05 | 34,800 | 34,800 | 34,500 | 34,700 | 36 | 173.50 |
| 2013-11-01 | 34,600 | 34,850 | 34,000 | 34,800 | 259 | 174 |
| 2013-10-31 | 34,650 | 34,900 | 34,200 | 34,400 | 106 | 172 |
| 2013-10-30 | 34,850 | 35,000 | 34,500 | 34,600 | 148 | 173 |
| 2013-10-29 | 34,100 | 34,700 | 34,100 | 34,350 | 58 | 171.75 |
| 2013-10-28 | 34,500 | 35,250 | 34,000 | 34,300 | 132 | 171.50 |
| 2013-10-25 | 35,650 | 35,650 | 34,300 | 34,900 | 277 | 174.50 |
| 2013-10-24 | 34,800 | 35,800 | 34,800 | 35,000 | 67 | 175 |
| 2013-10-23 | 35,400 | 35,950 | 34,400 | 34,800 | 254 | 174 |
| 2013-10-22 | 35,500 | 36,150 | 35,150 | 35,450 | 119 | 177.25 |
| 2013-10-21 | 35,100 | 36,150 | 35,100 | 36,100 | 393 | 180.50 |
| 2013-10-18 | 34,950 | 35,300 | 34,950 | 35,100 | 39 | 175.50 |
| 2013-10-17 | 34,800 | 35,200 | 34,800 | 35,200 | 98 | 176 |
| 2013-10-16 | 34,650 | 34,800 | 34,600 | 34,700 | 96 | 173.50 |
| 2013-10-15 | 35,050 | 35,300 | 34,600 | 34,600 | 279 | 173 |
| 2013-10-11 | 35,350 | 35,350 | 34,600 | 35,000 | 227 | 175 |
| 2013-10-10 | 33,450 | 34,800 | 33,450 | 33,950 | 237 | 169.75 |
| 2013-10-09 | 34,200 | 34,300 | 33,300 | 33,350 | 406 | 166.75 |
| 2013-10-08 | 33,800 | 34,000 | 33,200 | 33,500 | 328 | 167.50 |
| 2013-10-07 | 34,650 | 34,700 | 33,700 | 33,800 | 277 | 169 |
| 2013-10-04 | 35,000 | 35,000 | 34,800 | 34,850 | 282 | 174.25 |
| 2013-10-03 | 35,000 | 35,450 | 35,000 | 35,100 | 308 | 175.50 |
| 2013-10-02 | 35,400 | 35,550 | 35,150 | 35,300 | 312 | 176.50 |
| 2013-10-01 | 35,300 | 35,600 | 35,300 | 35,350 | 296 | 176.75 |
| 2013-09-30 | 35,250 | 35,750 | 35,100 | 35,300 | 356 | 176.50 |
| 2013-09-27 | 35,300 | 35,800 | 35,150 | 35,150 | 338 | 175.75 |
| 2013-09-26 | 34,650 | 35,400 | 34,650 | 35,050 | 52 | 175.25 |
| 2013-09-25 | 35,500 | 35,500 | 34,600 | 34,600 | 165 | 173 |
| 2013-09-24 | 35,100 | 35,200 | 34,800 | 34,900 | 195 | 174.50 |
| 2013-09-20 | 35,700 | 35,800 | 35,100 | 35,150 | 166 | 175.75 |
| 2013-09-19 | 35,000 | 36,500 | 34,800 | 35,700 | 201 | 178.50 |
| 2013-09-18 | 34,450 | 35,200 | 34,400 | 34,650 | 217 | 173.25 |
| 2013-09-17 | 35,400 | 35,600 | 34,150 | 34,350 | 267 | 171.75 |
| 2013-09-13 | 35,900 | 36,250 | 33,700 | 35,400 | 495 | 177 |
| 2013-09-12 | 37,000 | 37,350 | 35,850 | 36,100 | 329 | 180.50 |
| 2013-09-11 | 37,750 | 37,800 | 35,900 | 37,450 | 563 | 187.25 |
| 2013-09-10 | 35,900 | 38,000 | 35,900 | 37,300 | 755 | 186.50 |
| 2013-09-09 | 35,400 | 36,900 | 35,200 | 35,900 | 623 | 179.50 |
| 2013-09-06 | 34,200 | 34,350 | 33,100 | 33,400 | 183 | 167 |
| 2013-09-05 | 35,600 | 35,600 | 33,600 | 34,200 | 189 | 171 |
| 2013-09-04 | 34,350 | 35,500 | 34,350 | 35,500 | 298 | 177.50 |
| 2013-09-03 | 34,000 | 34,400 | 33,600 | 34,350 | 139 | 171.75 |
| 2013-09-02 | 32,700 | 34,000 | 32,350 | 34,000 | 86 | 170 |
| 2013-08-30 | 32,500 | 33,550 | 32,000 | 32,900 | 235 | 164.50 |
| 2013-08-29 | 32,100 | 33,300 | 32,100 | 32,500 | 180 | 162.50 |
| 2013-08-28 | 32,200 | 32,650 | 31,700 | 32,050 | 566 | 160.25 |
| 2013-08-27 | 33,300 | 33,400 | 33,000 | 33,200 | 171 | 166 |
| 2013-08-26 | 34,150 | 34,150 | 33,250 | 33,300 | 134 | 166.50 |
| 2013-08-23 | 33,700 | 33,750 | 33,200 | 33,450 | 160 | 167.25 |
| 2013-08-22 | 33,400 | 33,700 | 33,250 | 33,500 | 69 | 167.50 |
| 2013-08-21 | 33,400 | 33,750 | 33,100 | 33,300 | 128 | 166.50 |
| 2013-08-20 | 33,750 | 33,850 | 33,500 | 33,550 | 108 | 167.75 |
| 2013-08-19 | 33,800 | 34,500 | 33,650 | 33,750 | 77 | 168.75 |
| 2013-08-16 | 34,000 | 34,000 | 33,650 | 33,750 | 108 | 168.75 |
| 2013-08-15 | 34,000 | 34,500 | 33,900 | 34,000 | 127 | 170 |
| 2013-08-14 | 33,900 | 34,300 | 33,900 | 34,300 | 102 | 171.50 |
| 2013-08-13 | 33,900 | 33,900 | 33,500 | 33,900 | 217 | 169.50 |
| 2013-08-12 | 34,500 | 35,000 | 33,900 | 34,000 | 254 | 170 |
| 2013-08-09 | 34,000 | 35,000 | 33,500 | 34,800 | 219 | 174 |
| 2013-08-08 | 33,900 | 34,200 | 33,400 | 33,400 | 89 | 167 |
| 2013-08-07 | 35,000 | 35,100 | 33,900 | 33,950 | 202 | 169.75 |
| 2013-08-06 | 36,100 | 36,100 | 35,100 | 35,400 | 143 | 177 |
| 2013-08-05 | 35,000 | 35,450 | 34,700 | 35,250 | 143 | 176.25 |
| 2013-08-02 | 34,250 | 34,900 | 33,750 | 34,600 | 241 | 173 |
| 2013-08-01 | 32,850 | 35,000 | 32,000 | 34,200 | 570 | 171 |
| 2013-07-31 | 34,050 | 34,400 | 33,600 | 33,600 | 222 | 168 |
| 2013-07-30 | 33,600 | 34,450 | 33,000 | 34,200 | 234 | 171 |
| 2013-07-29 | 34,100 | 34,200 | 32,000 | 32,950 | 843 | 164.75 |
| 2013-07-26 | 34,500 | 34,700 | 33,900 | 34,000 | 618 | 170 |
| 2013-07-25 | 35,800 | 36,000 | 35,400 | 35,600 | 227 | 178 |
| 2013-07-24 | 35,250 | 35,950 | 35,250 | 35,600 | 73 | 178 |
| 2013-07-23 | 35,600 | 35,600 | 35,000 | 35,250 | 139 | 176.25 |
| 2013-07-22 | 35,500 | 35,600 | 35,100 | 35,150 | 256 | 175.75 |
| 2013-07-19 | 36,150 | 36,150 | 35,000 | 35,100 | 312 | 175.50 |
| 2013-07-18 | 36,150 | 36,150 | 35,500 | 35,900 | 141 | 179.50 |
| 2013-07-17 | 36,450 | 36,450 | 34,900 | 35,450 | 198 | 177.25 |
| 2013-07-16 | 36,500 | 36,800 | 36,000 | 36,200 | 168 | 181 |
| 2013-07-12 | 36,050 | 36,950 | 35,900 | 36,000 | 155 | 180 |
| 2013-07-11 | 35,750 | 37,000 | 35,300 | 36,550 | 164 | 182.75 |
| 2013-07-10 | 37,000 | 37,700 | 35,950 | 35,950 | 325 | 179.75 |
| 2013-07-09 | 38,450 | 38,450 | 37,050 | 37,200 | 386 | 186 |
| 2013-07-08 | 38,050 | 38,800 | 37,800 | 38,000 | 736 | 190 |
| 2013-07-05 | 37,700 | 37,700 | 36,950 | 37,400 | 381 | 187 |
| 2013-07-04 | 35,000 | 37,800 | 35,000 | 37,700 | 958 | 188.50 |
| 2013-07-03 | 33,350 | 34,500 | 33,350 | 34,450 | 325 | 172.25 |
| 2013-07-02 | 33,300 | 33,450 | 32,500 | 33,300 | 394 | 166.50 |
| 2013-07-01 | 32,850 | 33,000 | 32,300 | 32,450 | 83 | 162.25 |
| 2013-06-28 | 30,500 | 32,300 | 30,000 | 32,150 | 468 | 160.75 |
| 2013-06-27 | 29,300 | 31,000 | 28,200 | 30,850 | 831 | 154.25 |
| 2013-06-26 | 31,050 | 31,650 | 29,100 | 29,100 | 921 | 145.50 |
| 2013-06-25 | 32,800 | 32,850 | 31,050 | 32,450 | 728 | 162.25 |
| 2013-06-24 | 32,500 | 33,400 | 32,500 | 32,800 | 344 | 164 |
| 2013-06-21 | 31,200 | 33,000 | 30,050 | 32,200 | 903 | 161 |
| 2013-06-20 | 32,850 | 34,500 | 32,850 | 33,300 | 249 | 166.50 |
| 2013-06-19 | 34,550 | 34,550 | 32,600 | 33,350 | 468 | 166.75 |
| 2013-06-18 | 31,500 | 33,500 | 31,250 | 33,450 | 213 | 167.25 |
| 2013-06-17 | 30,800 | 31,350 | 30,800 | 31,300 | 319 | 156.50 |
| 2013-06-14 | 31,000 | 31,800 | 31,000 | 31,000 | 174 | 155 |
| 2013-06-13 | 31,900 | 32,700 | 30,000 | 30,350 | 571 | 151.75 |
| 2013-06-12 | 31,000 | 32,850 | 31,000 | 32,200 | 552 | 161 |
| 2013-06-11 | 33,000 | 33,650 | 31,700 | 32,800 | 303 | 164 |
| 2013-06-10 | 33,000 | 35,250 | 31,900 | 33,000 | 1,052 | 165 |
| 2013-06-07 | 30,050 | 33,000 | 28,400 | 33,000 | 2,225 | 165 |
| 2013-06-06 | 36,000 | 36,550 | 32,400 | 32,400 | 1,752 | 162 |
| 2013-06-05 | 38,500 | 38,950 | 37,000 | 37,100 | 423 | 185.50 |
| 2013-06-04 | 36,800 | 38,900 | 36,000 | 38,500 | 754 | 192.50 |
| 2013-06-03 | 38,000 | 38,750 | 36,500 | 36,800 | 572 | 184 |
| 2013-05-31 | 37,750 | 39,500 | 37,500 | 38,050 | 850 | 190.25 |
| 2013-05-30 | 38,500 | 38,950 | 37,650 | 37,750 | 683 | 188.75 |
| 2013-05-29 | 37,650 | 39,500 | 37,400 | 39,200 | 628 | 196 |
| 2013-05-28 | 35,500 | 38,000 | 35,500 | 37,650 | 609 | 188.25 |
| 2013-05-27 | 35,050 | 37,000 | 35,000 | 36,000 | 1,026 | 180 |
| 2013-05-24 | 36,000 | 37,100 | 33,500 | 35,400 | 1,330 | 177 |
| 2013-05-23 | 39,000 | 39,400 | 35,350 | 35,500 | 1,668 | 177.50 |
| 2013-05-22 | 40,200 | 41,350 | 39,100 | 39,400 | 1,199 | 197 |
| 2013-05-21 | 41,700 | 41,700 | 40,200 | 40,500 | 916 | 202.50 |
| 2013-05-20 | 40,250 | 41,800 | 40,250 | 41,750 | 1,405 | 208.75 |
| 2013-05-17 | 37,000 | 42,200 | 37,000 | 41,650 | 1,575 | 208.25 |
| 2013-05-16 | 37,000 | 39,400 | 35,550 | 37,200 | 3,182 | 186 |
| 2013-05-15 | 39,000 | 39,850 | 35,150 | 36,600 | 5,779 | 183 |
| 2013-05-14 | 45,500 | 45,500 | 40,500 | 40,500 | 3,833 | 202.50 |
| 2013-05-13 | 45,400 | 45,500 | 44,400 | 45,500 | 1,502 | 227.50 |
| 2013-05-10 | 47,000 | 47,200 | 44,450 | 45,000 | 2,261 | 225 |
| 2013-05-09 | 46,500 | 47,450 | 46,000 | 46,300 | 1,849 | 231.50 |
| 2013-05-08 | 49,100 | 49,100 | 46,000 | 46,500 | 2,711 | 232.50 |
| 2013-05-07 | 48,600 | 49,450 | 48,000 | 49,000 | 1,524 | 245 |
| 2013-05-02 | 47,250 | 47,550 | 45,800 | 46,750 | 942 | 233.75 |
| 2013-05-01 | 46,700 | 49,500 | 46,700 | 47,950 | 1,376 | 239.75 |
| 2013-04-30 | 46,500 | 47,900 | 45,850 | 47,500 | 1,414 | 237.50 |
| 2013-04-26 | 49,750 | 49,750 | 47,000 | 47,300 | 1,800 | 236.50 |
| 2013-04-25 | 49,100 | 49,850 | 47,900 | 49,800 | 1,580 | 249 |
| 2013-04-24 | 50,000 | 50,300 | 48,400 | 49,000 | 2,018 | 245 |
| 2013-04-23 | 49,700 | 50,700 | 48,900 | 49,450 | 2,283 | 247.25 |
| 2013-04-22 | 48,500 | 51,700 | 48,350 | 49,750 | 3,189 | 248.75 |
| 2013-04-19 | 45,300 | 48,200 | 45,300 | 47,100 | 2,039 | 235.50 |
| 2013-04-18 | 47,300 | 48,550 | 46,500 | 46,700 | 1,759 | 233.50 |
| 2013-04-17 | 49,950 | 50,000 | 47,950 | 48,300 | 1,765 | 241.50 |
| 2013-04-16 | 46,800 | 49,800 | 46,000 | 49,250 | 2,443 | 246.25 |
| 2013-04-15 | 51,100 | 51,700 | 48,000 | 49,600 | 2,490 | 248 |
| 2013-04-12 | 49,900 | 51,900 | 49,350 | 51,900 | 1,196 | 259.50 |
| 2013-04-11 | 52,000 | 52,500 | 49,000 | 50,500 | 3,608 | 252.50 |
| 2013-04-10 | 52,100 | 53,000 | 50,000 | 51,700 | 8,490 | 258.50 |
| 2013-04-09 | 53,000 | 56,900 | 48,000 | 49,000 | 15,507 | 245 |
| 2013-04-08 | 45,000 | 49,900 | 44,500 | 49,900 | 7,236 | 249.50 |
| 2013-04-05 | 46,000 | 48,700 | 42,400 | 42,900 | 6,066 | 214.50 |
| 2013-04-04 | 42,100 | 42,300 | 39,000 | 42,000 | 2,206 | 210 |
| 2013-04-03 | 43,000 | 45,000 | 41,000 | 42,500 | 3,372 | 212.50 |
| 2013-04-02 | 37,400 | 43,950 | 37,400 | 41,450 | 4,440 | 207.25 |
| 2013-04-01 | 49,000 | 50,000 | 40,800 | 42,300 | 5,458 | 211.50 |
| 2013-03-29 | 46,300 | 51,000 | 45,000 | 47,800 | 4,938 | 239 |
| 2013-03-28 | 45,300 | 52,400 | 43,000 | 46,500 | 9,359 | 232.50 |
| 2013-03-27 | 40,000 | 46,000 | 40,000 | 46,000 | 5,961 | 230 |
| 2013-03-26 | 36,250 | 39,000 | 35,100 | 39,000 | 1,080 | 195 |
| 2013-03-25 | 39,500 | 40,550 | 35,800 | 37,650 | 3,491 | 188.25 |
| 2013-03-22 | 36,300 | 41,000 | 35,600 | 41,000 | 5,748 | 205 |
| 2013-03-21 | 34,000 | 34,000 | 33,150 | 34,000 | 2,438 | 170 |
| 2013-03-19 | 28,100 | 29,800 | 27,660 | 29,000 | 1,409 | 145 |
| 2013-03-18 | 27,960 | 28,100 | 27,710 | 27,860 | 434 | 139.30 |
| 2013-03-15 | 27,660 | 27,950 | 27,300 | 27,930 | 291 | 139.65 |
| 2013-03-14 | 26,740 | 27,900 | 26,300 | 27,300 | 425 | 136.50 |
| 2013-03-13 | 26,900 | 27,050 | 26,000 | 26,540 | 451 | 132.70 |
| 2013-03-12 | 27,300 | 28,550 | 27,000 | 27,000 | 599 | 135 |
| 2013-03-11 | 28,230 | 29,800 | 27,500 | 27,500 | 1,612 | 137.50 |
| 2013-03-08 | 27,500 | 29,000 | 26,900 | 28,000 | 1,604 | 140 |
| 2013-03-07 | 26,700 | 27,500 | 26,200 | 26,580 | 1,045 | 132.90 |
| 2013-03-06 | 25,600 | 29,000 | 25,500 | 26,400 | 1,866 | 132 |
| 2013-03-05 | 25,700 | 26,400 | 24,900 | 25,100 | 680 | 125.50 |
| 2013-03-04 | 24,150 | 26,500 | 24,150 | 25,680 | 1,228 | 128.40 |
| 2013-03-01 | 23,980 | 24,000 | 23,600 | 23,800 | 274 | 119 |
| 2013-02-28 | 23,900 | 24,190 | 23,460 | 23,700 | 205 | 118.50 |
| 2013-02-27 | 24,100 | 24,200 | 23,500 | 23,700 | 220 | 118.50 |
| 2013-02-26 | 23,990 | 24,190 | 23,500 | 24,150 | 532 | 120.75 |
| 2013-02-25 | 24,300 | 24,800 | 23,300 | 24,200 | 769 | 121 |
| 2013-02-22 | 23,510 | 24,510 | 23,000 | 23,300 | 743 | 116.50 |
| 2013-02-21 | 23,840 | 24,900 | 22,900 | 23,760 | 442 | 118.80 |
| 2013-02-20 | 23,000 | 23,800 | 22,500 | 23,340 | 359 | 116.70 |
| 2013-02-19 | 22,900 | 22,980 | 22,110 | 22,900 | 115 | 114.50 |
| 2013-02-18 | 22,190 | 23,000 | 22,000 | 22,970 | 417 | 114.85 |
| 2013-02-15 | 22,260 | 22,260 | 20,200 | 20,900 | 628 | 104.50 |
| 2013-02-14 | 22,500 | 23,000 | 22,000 | 22,490 | 747 | 112.45 |
| 2013-02-13 | 23,300 | 23,920 | 22,100 | 22,780 | 330 | 113.90 |
| 2013-02-12 | 25,480 | 25,850 | 22,320 | 23,310 | 975 | 116.55 |
| 2013-02-08 | 25,330 | 25,950 | 24,800 | 24,810 | 509 | 124.05 |
| 2013-02-07 | 25,750 | 25,980 | 25,260 | 25,590 | 421 | 127.95 |
| 2013-02-06 | 26,300 | 26,500 | 25,700 | 26,200 | 405 | 131 |
| 2013-02-05 | 25,140 | 26,850 | 25,100 | 25,530 | 238 | 127.65 |
| 2013-02-04 | 25,400 | 27,900 | 25,100 | 25,500 | 864 | 127.50 |
| 2013-02-01 | 25,550 | 26,400 | 24,300 | 24,800 | 581 | 124 |
| 2013-01-31 | 27,100 | 27,990 | 25,800 | 26,000 | 1,058 | 130 |
| 2013-01-30 | 26,700 | 28,000 | 26,100 | 26,800 | 1,673 | 134 |
| 2013-01-29 | 24,000 | 27,500 | 23,710 | 26,800 | 1,599 | 134 |
| 2013-01-28 | 23,220 | 23,900 | 22,300 | 23,700 | 1,022 | 118.50 |
| 2013-01-25 | 22,400 | 23,000 | 22,200 | 23,000 | 422 | 115 |
| 2013-01-24 | 22,200 | 22,700 | 22,110 | 22,400 | 298 | 112 |
| 2013-01-23 | 22,110 | 22,900 | 22,100 | 22,300 | 401 | 111.50 |
| 2013-01-22 | 21,500 | 23,500 | 21,500 | 22,300 | 853 | 111.50 |
| 2013-01-21 | 21,020 | 21,500 | 20,950 | 21,100 | 237 | 105.50 |
| 2013-01-18 | 20,990 | 21,500 | 20,990 | 21,000 | 136 | 105 |
| 2013-01-17 | 21,100 | 21,300 | 20,100 | 21,000 | 242 | 105 |
| 2013-01-16 | 22,300 | 22,320 | 21,050 | 21,200 | 360 | 106 |
| 2013-01-15 | 23,080 | 23,080 | 22,100 | 22,350 | 257 | 111.75 |
| 2013-01-11 | 22,400 | 22,490 | 21,800 | 22,100 | 264 | 110.50 |
| 2013-01-10 | 21,980 | 22,450 | 21,800 | 22,200 | 206 | 111 |
| 2013-01-09 | 21,100 | 21,600 | 21,100 | 21,500 | 282 | 107.50 |
| 2013-01-08 | 22,610 | 23,000 | 22,100 | 22,100 | 156 | 110.50 |
| 2013-01-07 | 22,800 | 23,130 | 22,600 | 22,600 | 378 | 113 |
| 2013-01-04 | 22,810 | 23,190 | 22,600 | 22,660 | 237 | 113.30 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
