8934 サンフロンティア不動産(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 | 1,589 | 1,764 | 1,570 | 1,675 | 1,314,100 | 1,675 |
| 2013-12-27 | 1,541 | 1,556 | 1,500 | 1,554 | 316,600 | 1,554 |
| 2013-12-26 | 1,499 | 1,533 | 1,472 | 1,530 | 399,700 | 1,530 |
| 2013-12-25 | 1,480 | 1,520 | 1,461 | 1,480 | 518,000 | 1,480 |
| 2013-12-24 | 1,501 | 1,533 | 1,473 | 1,479 | 586,400 | 1,479 |
| 2013-12-20 | 1,519 | 1,548 | 1,495 | 1,541 | 884,600 | 1,541 |
| 2013-12-19 | 1,445 | 1,516 | 1,440 | 1,512 | 897,300 | 1,512 |
| 2013-12-18 | 1,367 | 1,436 | 1,367 | 1,422 | 378,600 | 1,422 |
| 2013-12-17 | 1,361 | 1,420 | 1,361 | 1,385 | 307,300 | 1,385 |
| 2013-12-16 | 1,425 | 1,434 | 1,353 | 1,356 | 354,100 | 1,356 |
| 2013-12-13 | 1,492 | 1,492 | 1,432 | 1,441 | 331,200 | 1,441 |
| 2013-12-12 | 1,395 | 1,494 | 1,388 | 1,488 | 507,200 | 1,488 |
| 2013-12-11 | 1,406 | 1,457 | 1,400 | 1,410 | 320,000 | 1,410 |
| 2013-12-10 | 1,429 | 1,440 | 1,390 | 1,407 | 352,500 | 1,407 |
| 2013-12-09 | 1,465 | 1,466 | 1,413 | 1,427 | 257,100 | 1,427 |
| 2013-12-06 | 1,455 | 1,476 | 1,414 | 1,432 | 427,000 | 1,432 |
| 2013-12-05 | 1,500 | 1,536 | 1,460 | 1,472 | 490,200 | 1,472 |
| 2013-12-04 | 1,481 | 1,507 | 1,445 | 1,495 | 481,500 | 1,495 |
| 2013-12-03 | 1,511 | 1,528 | 1,501 | 1,506 | 412,300 | 1,506 |
| 2013-12-02 | 1,492 | 1,520 | 1,480 | 1,507 | 424,000 | 1,507 |
| 2013-11-29 | 1,460 | 1,497 | 1,440 | 1,492 | 626,200 | 1,492 |
| 2013-11-28 | 1,386 | 1,469 | 1,375 | 1,469 | 851,500 | 1,469 |
| 2013-11-27 | 1,365 | 1,398 | 1,360 | 1,372 | 229,600 | 1,372 |
| 2013-11-26 | 1,339 | 1,384 | 1,339 | 1,379 | 219,800 | 1,379 |
| 2013-11-25 | 1,365 | 1,383 | 1,330 | 1,352 | 241,400 | 1,352 |
| 2013-11-22 | 1,398 | 1,412 | 1,355 | 1,377 | 361,700 | 1,377 |
| 2013-11-21 | 1,419 | 1,420 | 1,362 | 1,369 | 331,000 | 1,369 |
| 2013-11-20 | 1,384 | 1,417 | 1,384 | 1,417 | 408,700 | 1,417 |
| 2013-11-19 | 1,390 | 1,399 | 1,361 | 1,374 | 310,300 | 1,374 |
| 2013-11-18 | 1,443 | 1,446 | 1,400 | 1,420 | 747,500 | 1,420 |
| 2013-11-15 | 1,343 | 1,409 | 1,341 | 1,402 | 1,109,600 | 1,402 |
| 2013-11-14 | 1,310 | 1,377 | 1,300 | 1,339 | 1,117,500 | 1,339 |
| 2013-11-13 | 1,247 | 1,313 | 1,216 | 1,307 | 905,600 | 1,307 |
| 2013-11-12 | 1,138 | 1,237 | 1,136 | 1,234 | 859,500 | 1,234 |
| 2013-11-11 | 1,138 | 1,155 | 1,111 | 1,125 | 271,800 | 1,125 |
| 2013-11-08 | 1,080 | 1,139 | 1,070 | 1,136 | 259,900 | 1,136 |
| 2013-11-07 | 1,107 | 1,120 | 1,100 | 1,103 | 270,600 | 1,103 |
| 2013-11-06 | 1,195 | 1,195 | 1,102 | 1,127 | 636,400 | 1,127 |
| 2013-11-05 | 1,169 | 1,194 | 1,145 | 1,165 | 231,500 | 1,165 |
| 2013-11-01 | 1,186 | 1,199 | 1,136 | 1,172 | 243,100 | 1,172 |
| 2013-10-31 | 1,174 | 1,203 | 1,170 | 1,181 | 220,100 | 1,181 |
| 2013-10-30 | 1,228 | 1,230 | 1,175 | 1,176 | 296,400 | 1,176 |
| 2013-10-29 | 1,216 | 1,229 | 1,207 | 1,217 | 255,800 | 1,217 |
| 2013-10-28 | 1,232 | 1,243 | 1,205 | 1,241 | 336,900 | 1,241 |
| 2013-10-25 | 1,261 | 1,285 | 1,236 | 1,237 | 405,300 | 1,237 |
| 2013-10-24 | 1,224 | 1,275 | 1,211 | 1,271 | 491,600 | 1,271 |
| 2013-10-23 | 1,251 | 1,279 | 1,215 | 1,228 | 786,400 | 1,228 |
| 2013-10-22 | 1,252 | 1,264 | 1,218 | 1,241 | 330,100 | 1,241 |
| 2013-10-21 | 1,250 | 1,275 | 1,234 | 1,258 | 389,500 | 1,258 |
| 2013-10-18 | 1,215 | 1,252 | 1,212 | 1,238 | 243,200 | 1,238 |
| 2013-10-17 | 1,235 | 1,257 | 1,205 | 1,218 | 509,300 | 1,218 |
| 2013-10-16 | 1,182 | 1,220 | 1,181 | 1,198 | 198,700 | 1,198 |
| 2013-10-15 | 1,214 | 1,236 | 1,190 | 1,193 | 359,100 | 1,193 |
| 2013-10-11 | 1,210 | 1,220 | 1,182 | 1,198 | 306,000 | 1,198 |
| 2013-10-10 | 1,210 | 1,220 | 1,173 | 1,200 | 545,100 | 1,200 |
| 2013-10-09 | 1,102 | 1,220 | 1,102 | 1,210 | 994,400 | 1,210 |
| 2013-10-08 | 1,018 | 1,100 | 1,002 | 1,086 | 396,300 | 1,086 |
| 2013-10-07 | 1,099 | 1,105 | 1,026 | 1,031 | 435,500 | 1,031 |
| 2013-10-04 | 1,103 | 1,123 | 1,080 | 1,097 | 376,300 | 1,097 |
| 2013-10-03 | 1,100 | 1,151 | 1,065 | 1,136 | 375,400 | 1,136 |
| 2013-10-02 | 1,159 | 1,194 | 1,092 | 1,111 | 531,600 | 1,111 |
| 2013-10-01 | 1,264 | 1,264 | 1,140 | 1,158 | 659,800 | 1,158 |
| 2013-09-30 | 1,227 | 1,288 | 1,211 | 1,263 | 297,900 | 1,263 |
| 2013-09-27 | 1,272 | 1,292 | 1,257 | 1,269 | 279,200 | 1,269 |
| 2013-09-26 | 1,188 | 1,267 | 1,135 | 1,263 | 239,500 | 1,263 |
| 2013-09-25 | 123,900 | 126,600 | 122,500 | 123,000 | 4,761 | 1,230 |
| 2013-09-24 | 122,800 | 127,800 | 120,700 | 126,700 | 5,368 | 1,267 |
| 2013-09-20 | 125,900 | 128,000 | 122,000 | 126,600 | 7,107 | 1,266 |
| 2013-09-19 | 124,000 | 127,700 | 121,200 | 124,100 | 10,171 | 1,241 |
| 2013-09-18 | 117,000 | 120,900 | 116,500 | 119,900 | 7,965 | 1,199 |
| 2013-09-17 | 114,000 | 117,500 | 113,000 | 115,900 | 9,573 | 1,159 |
| 2013-09-13 | 104,000 | 111,400 | 103,000 | 110,900 | 6,232 | 1,109 |
| 2013-09-12 | 107,500 | 107,700 | 104,400 | 105,000 | 3,295 | 1,050 |
| 2013-09-11 | 112,600 | 114,000 | 106,700 | 107,200 | 5,845 | 1,072 |
| 2013-09-10 | 104,700 | 113,900 | 103,700 | 110,600 | 16,466 | 1,106 |
| 2013-09-09 | 104,700 | 104,700 | 102,000 | 104,700 | 11,687 | 1,047 |
| 2013-09-06 | 93,700 | 94,400 | 89,000 | 89,700 | 3,774 | 897 |
| 2013-09-05 | 95,000 | 95,900 | 93,000 | 95,100 | 4,790 | 951 |
| 2013-09-04 | 94,900 | 94,900 | 91,000 | 94,600 | 4,069 | 946 |
| 2013-09-03 | 94,000 | 95,400 | 89,100 | 91,900 | 6,162 | 919 |
| 2013-09-02 | 80,000 | 88,800 | 79,700 | 88,400 | 6,422 | 884 |
| 2013-08-30 | 80,500 | 81,600 | 78,800 | 79,000 | 1,964 | 790 |
| 2013-08-29 | 80,600 | 82,500 | 80,000 | 80,700 | 1,318 | 807 |
| 2013-08-28 | 81,200 | 82,600 | 80,400 | 80,800 | 2,464 | 808 |
| 2013-08-27 | 84,200 | 85,100 | 83,500 | 84,600 | 1,540 | 846 |
| 2013-08-26 | 84,100 | 85,300 | 83,400 | 84,500 | 1,031 | 845 |
| 2013-08-23 | 85,900 | 85,900 | 83,300 | 84,000 | 1,912 | 840 |
| 2013-08-22 | 83,600 | 85,600 | 82,000 | 82,700 | 2,930 | 827 |
| 2013-08-21 | 85,600 | 87,000 | 82,800 | 83,900 | 2,447 | 839 |
| 2013-08-20 | 87,500 | 89,000 | 85,500 | 85,500 | 2,516 | 855 |
| 2013-08-19 | 89,400 | 89,500 | 86,600 | 88,100 | 1,585 | 881 |
| 2013-08-16 | 86,100 | 88,800 | 85,000 | 88,300 | 2,348 | 883 |
| 2013-08-15 | 87,200 | 89,400 | 86,800 | 86,900 | 3,029 | 869 |
| 2013-08-14 | 87,200 | 91,000 | 86,700 | 90,600 | 3,449 | 906 |
| 2013-08-13 | 86,000 | 87,500 | 84,600 | 86,900 | 4,447 | 869 |
| 2013-08-12 | 86,000 | 86,000 | 82,300 | 84,300 | 5,896 | 843 |
| 2013-08-09 | 89,900 | 92,700 | 86,000 | 87,000 | 8,915 | 870 |
| 2013-08-08 | 91,000 | 93,200 | 86,000 | 91,400 | 22,893 | 914 |
| 2013-08-07 | 105,000 | 106,100 | 101,000 | 101,100 | 4,307 | 1,011 |
| 2013-08-06 | 109,100 | 110,800 | 103,500 | 108,000 | 8,016 | 1,080 |
| 2013-08-05 | 99,500 | 109,800 | 99,300 | 109,100 | 11,699 | 1,091 |
| 2013-08-02 | 93,100 | 100,000 | 93,100 | 100,000 | 9,448 | 1,000 |
| 2013-08-01 | 87,000 | 91,200 | 86,100 | 90,900 | 2,866 | 909 |
| 2013-07-31 | 88,800 | 90,300 | 86,500 | 89,000 | 3,937 | 890 |
| 2013-07-30 | 87,100 | 94,000 | 87,100 | 91,500 | 4,992 | 915 |
| 2013-07-29 | 92,000 | 93,000 | 85,200 | 86,200 | 5,693 | 862 |
| 2013-07-26 | 96,500 | 99,300 | 92,900 | 94,200 | 4,885 | 942 |
| 2013-07-25 | 100,700 | 102,400 | 98,300 | 98,600 | 2,736 | 986 |
| 2013-07-24 | 98,500 | 102,800 | 98,500 | 102,500 | 3,547 | 1,025 |
| 2013-07-23 | 99,500 | 102,000 | 98,500 | 100,300 | 3,297 | 1,003 |
| 2013-07-22 | 99,500 | 102,400 | 98,700 | 99,900 | 2,733 | 999 |
| 2013-07-19 | 102,500 | 103,600 | 96,700 | 100,000 | 4,862 | 1,000 |
| 2013-07-18 | 102,000 | 104,500 | 101,400 | 102,200 | 4,218 | 1,022 |
| 2013-07-17 | 105,600 | 108,100 | 101,200 | 101,700 | 7,446 | 1,017 |
| 2013-07-16 | 109,800 | 112,000 | 105,800 | 108,100 | 9,634 | 1,081 |
| 2013-07-12 | 110,000 | 110,400 | 104,400 | 110,100 | 8,990 | 1,101 |
| 2013-07-11 | 96,700 | 108,700 | 96,700 | 108,300 | 9,592 | 1,083 |
| 2013-07-10 | 102,000 | 104,700 | 97,900 | 99,200 | 6,496 | 992 |
| 2013-07-09 | 106,100 | 109,200 | 98,800 | 103,500 | 9,023 | 1,035 |
| 2013-07-08 | 106,300 | 110,800 | 104,000 | 105,000 | 12,283 | 1,050 |
| 2013-07-05 | 104,000 | 105,800 | 100,500 | 102,100 | 10,771 | 1,021 |
| 2013-07-04 | 94,600 | 104,800 | 93,000 | 102,400 | 19,042 | 1,024 |
| 2013-07-03 | 90,500 | 94,500 | 87,500 | 94,500 | 8,667 | 945 |
| 2013-07-02 | 86,900 | 90,800 | 85,700 | 88,700 | 8,231 | 887 |
| 2013-07-01 | 83,500 | 85,300 | 81,500 | 84,000 | 7,793 | 840 |
| 2013-06-28 | 76,600 | 83,600 | 75,500 | 82,900 | 13,469 | 829 |
| 2013-06-27 | 68,900 | 77,900 | 64,000 | 77,000 | 14,002 | 770 |
| 2013-06-26 | 79,500 | 80,800 | 66,100 | 68,400 | 11,185 | 684 |
| 2013-06-25 | 82,000 | 82,000 | 75,600 | 77,300 | 9,110 | 773 |
| 2013-06-24 | 85,600 | 88,600 | 83,100 | 83,500 | 4,137 | 835 |
| 2013-06-21 | 82,200 | 85,300 | 80,100 | 84,200 | 7,982 | 842 |
| 2013-06-20 | 86,500 | 89,800 | 85,300 | 88,200 | 4,802 | 882 |
| 2013-06-19 | 92,000 | 92,700 | 85,000 | 88,300 | 10,705 | 883 |
| 2013-06-18 | 82,900 | 89,500 | 82,800 | 87,500 | 7,922 | 875 |
| 2013-06-17 | 82,800 | 83,900 | 80,700 | 82,800 | 4,986 | 828 |
| 2013-06-14 | 83,900 | 84,000 | 79,700 | 81,700 | 5,545 | 817 |
| 2013-06-13 | 82,000 | 82,700 | 79,000 | 79,400 | 6,451 | 794 |
| 2013-06-12 | 80,000 | 85,700 | 78,200 | 84,500 | 10,822 | 845 |
| 2013-06-11 | 88,000 | 89,700 | 82,700 | 83,400 | 10,028 | 834 |
| 2013-06-10 | 90,000 | 90,500 | 84,500 | 89,000 | 8,929 | 890 |
| 2013-06-07 | 79,400 | 85,900 | 74,300 | 81,300 | 21,564 | 813 |
| 2013-06-06 | 94,200 | 98,000 | 83,500 | 83,900 | 13,784 | 839 |
| 2013-06-05 | 104,500 | 108,000 | 95,500 | 98,500 | 15,443 | 985 |
| 2013-06-04 | 94,800 | 101,800 | 90,600 | 100,000 | 15,193 | 1,000 |
| 2013-06-03 | 95,000 | 102,000 | 91,300 | 94,100 | 13,060 | 941 |
| 2013-05-31 | 95,500 | 105,400 | 91,600 | 96,900 | 17,089 | 969 |
| 2013-05-30 | 95,000 | 99,500 | 90,300 | 92,100 | 14,458 | 921 |
| 2013-05-29 | 90,500 | 102,200 | 89,400 | 102,200 | 28,965 | 1,022 |
| 2013-05-28 | 83,600 | 92,400 | 81,200 | 87,200 | 12,644 | 872 |
| 2013-05-27 | 84,000 | 90,000 | 79,100 | 84,800 | 11,675 | 848 |
| 2013-05-24 | 90,000 | 90,000 | 80,000 | 86,600 | 12,352 | 866 |
| 2013-05-23 | 96,100 | 97,300 | 79,300 | 83,500 | 22,520 | 835 |
| 2013-05-22 | 101,500 | 104,400 | 98,800 | 100,400 | 10,583 | 1,004 |
| 2013-05-21 | 110,100 | 110,100 | 102,800 | 103,600 | 8,089 | 1,036 |
| 2013-05-20 | 117,500 | 119,400 | 112,000 | 113,500 | 7,600 | 1,135 |
| 2013-05-17 | 111,000 | 122,800 | 109,400 | 117,200 | 11,519 | 1,172 |
| 2013-05-16 | 105,400 | 115,000 | 100,000 | 111,000 | 11,766 | 1,110 |
| 2013-05-15 | 117,200 | 118,200 | 97,000 | 102,900 | 19,680 | 1,029 |
| 2013-05-14 | 123,200 | 125,500 | 119,200 | 120,200 | 8,438 | 1,202 |
| 2013-05-13 | 131,200 | 131,900 | 124,300 | 126,100 | 8,598 | 1,261 |
| 2013-05-10 | 133,400 | 133,500 | 128,200 | 133,000 | 6,927 | 1,330 |
| 2013-05-09 | 130,300 | 136,500 | 124,800 | 128,400 | 19,479 | 1,284 |
| 2013-05-08 | 131,900 | 132,400 | 130,000 | 131,200 | 4,759 | 1,312 |
| 2013-05-07 | 133,300 | 133,700 | 130,600 | 131,900 | 4,601 | 1,319 |
| 2013-05-02 | 133,700 | 135,200 | 128,600 | 130,300 | 5,831 | 1,303 |
| 2013-05-01 | 135,500 | 137,900 | 132,000 | 132,600 | 9,775 | 1,326 |
| 2013-04-30 | 135,000 | 138,100 | 133,000 | 135,500 | 9,605 | 1,355 |
| 2013-04-26 | 136,500 | 136,500 | 130,200 | 132,000 | 5,244 | 1,320 |
| 2013-04-25 | 134,800 | 137,400 | 132,000 | 134,900 | 4,839 | 1,349 |
| 2013-04-24 | 139,500 | 139,500 | 134,100 | 135,000 | 7,504 | 1,350 |
| 2013-04-23 | 141,000 | 141,000 | 132,800 | 133,600 | 8,612 | 1,336 |
| 2013-04-22 | 141,000 | 143,800 | 137,600 | 139,400 | 11,172 | 1,394 |
| 2013-04-19 | 133,800 | 136,400 | 131,100 | 135,100 | 5,359 | 1,351 |
| 2013-04-18 | 137,000 | 137,600 | 130,200 | 131,000 | 8,765 | 1,310 |
| 2013-04-17 | 139,800 | 141,000 | 136,100 | 137,800 | 6,591 | 1,378 |
| 2013-04-16 | 128,600 | 137,800 | 126,600 | 137,100 | 8,772 | 1,371 |
| 2013-04-15 | 132,200 | 136,800 | 131,100 | 131,600 | 6,585 | 1,316 |
| 2013-04-12 | 130,600 | 139,500 | 130,000 | 135,200 | 6,937 | 1,352 |
| 2013-04-11 | 142,500 | 143,500 | 127,100 | 133,600 | 14,594 | 1,336 |
| 2013-04-10 | 140,100 | 146,700 | 138,100 | 139,500 | 11,048 | 1,395 |
| 2013-04-09 | 152,000 | 152,900 | 141,000 | 142,300 | 24,076 | 1,423 |
| 2013-04-08 | 144,500 | 149,000 | 141,000 | 148,700 | 26,524 | 1,487 |
| 2013-04-05 | 139,500 | 149,000 | 133,000 | 135,500 | 43,757 | 1,355 |
| 2013-04-04 | 128,000 | 132,400 | 121,000 | 131,800 | 18,796 | 1,318 |
| 2013-04-03 | 133,000 | 138,400 | 127,000 | 131,000 | 40,930 | 1,310 |
| 2013-04-02 | 110,000 | 132,100 | 108,600 | 131,400 | 31,566 | 1,314 |
| 2013-04-01 | 125,800 | 132,900 | 111,100 | 118,200 | 38,598 | 1,182 |
| 2013-03-29 | 122,000 | 124,500 | 115,600 | 122,800 | 11,654 | 1,228 |
| 2013-03-28 | 122,000 | 122,000 | 115,100 | 121,000 | 8,052 | 1,210 |
| 2013-03-27 | 114,300 | 125,500 | 114,100 | 122,500 | 20,126 | 1,225 |
| 2013-03-26 | 110,900 | 118,200 | 108,000 | 116,200 | 7,790 | 1,162 |
| 2013-03-25 | 109,600 | 114,600 | 108,500 | 110,800 | 6,576 | 1,108 |
| 2013-03-22 | 119,500 | 119,600 | 112,000 | 112,600 | 6,789 | 1,126 |
| 2013-03-21 | 117,500 | 120,800 | 114,300 | 119,300 | 10,472 | 1,193 |
| 2013-03-19 | 119,000 | 122,800 | 115,100 | 118,000 | 29,460 | 1,180 |
| 2013-03-18 | 126,600 | 133,400 | 122,500 | 129,700 | 6,785 | 1,297 |
| 2013-03-15 | 130,000 | 130,300 | 124,500 | 126,600 | 8,171 | 1,266 |
| 2013-03-14 | 110,000 | 124,500 | 109,100 | 121,600 | 14,290 | 1,216 |
| 2013-03-13 | 108,200 | 112,400 | 108,100 | 110,200 | 3,155 | 1,102 |
| 2013-03-12 | 110,100 | 113,000 | 108,000 | 108,100 | 6,268 | 1,081 |
| 2013-03-11 | 114,100 | 116,000 | 110,000 | 112,700 | 5,570 | 1,127 |
| 2013-03-08 | 117,500 | 119,100 | 113,100 | 115,700 | 4,255 | 1,157 |
| 2013-03-07 | 120,000 | 120,500 | 116,100 | 116,800 | 5,716 | 1,168 |
| 2013-03-06 | 110,000 | 117,500 | 108,800 | 116,000 | 11,698 | 1,160 |
| 2013-03-05 | 108,400 | 117,300 | 107,000 | 108,000 | 11,481 | 1,080 |
| 2013-03-04 | 105,600 | 132,000 | 105,000 | 110,700 | 22,265 | 1,107 |
| 2013-03-01 | 107,000 | 117,500 | 106,900 | 114,600 | 13,667 | 1,146 |
| 2013-02-28 | 109,900 | 119,200 | 100,000 | 112,100 | 31,200 | 1,121 |
| 2013-02-27 | 98,900 | 111,000 | 98,500 | 107,700 | 30,424 | 1,077 |
| 2013-02-26 | 91,600 | 99,900 | 89,500 | 96,400 | 23,488 | 964 |
| 2013-02-25 | 85,000 | 96,400 | 84,800 | 93,000 | 32,531 | 930 |
| 2013-02-22 | 80,000 | 83,900 | 78,000 | 81,400 | 10,374 | 814 |
| 2013-02-21 | 78,100 | 84,000 | 76,000 | 82,600 | 23,596 | 826 |
| 2013-02-20 | 74,000 | 79,200 | 73,200 | 79,200 | 19,158 | 792 |
| 2013-02-19 | 68,400 | 72,600 | 66,000 | 69,200 | 17,186 | 692 |
| 2013-02-18 | 59,000 | 66,400 | 58,700 | 66,400 | 11,089 | 664 |
| 2013-02-15 | 58,700 | 58,700 | 53,600 | 56,400 | 5,593 | 564 |
| 2013-02-14 | 60,000 | 61,800 | 56,700 | 58,500 | 5,176 | 585 |
| 2013-02-13 | 61,000 | 65,000 | 60,100 | 60,900 | 5,435 | 609 |
| 2013-02-12 | 65,000 | 68,000 | 60,600 | 62,100 | 6,694 | 621 |
| 2013-02-08 | 66,500 | 67,500 | 63,000 | 63,700 | 6,044 | 637 |
| 2013-02-07 | 68,600 | 68,700 | 65,000 | 67,500 | 7,788 | 675 |
| 2013-02-06 | 64,600 | 69,500 | 63,700 | 66,600 | 12,912 | 666 |
| 2013-02-05 | 64,500 | 65,900 | 60,300 | 61,600 | 8,804 | 616 |
| 2013-02-04 | 67,900 | 69,900 | 65,000 | 66,100 | 11,556 | 661 |
| 2013-02-01 | 69,000 | 71,400 | 62,000 | 67,100 | 26,353 | 671 |
| 2013-01-31 | 61,000 | 70,100 | 60,500 | 65,000 | 45,877 | 650 |
| 2013-01-30 | 51,800 | 60,100 | 51,100 | 60,100 | 24,596 | 601 |
| 2013-01-29 | 54,200 | 57,900 | 50,100 | 50,100 | 16,941 | 501 |
| 2013-01-28 | 47,300 | 53,200 | 46,500 | 53,200 | 12,526 | 532 |
| 2013-01-25 | 45,600 | 46,250 | 44,500 | 46,200 | 3,219 | 462 |
| 2013-01-24 | 43,500 | 45,200 | 43,500 | 45,200 | 2,248 | 452 |
| 2013-01-23 | 44,600 | 45,450 | 43,550 | 43,700 | 2,063 | 437 |
| 2013-01-22 | 45,000 | 45,650 | 43,600 | 44,500 | 3,653 | 445 |
| 2013-01-21 | 44,500 | 45,900 | 43,300 | 44,800 | 4,489 | 448 |
| 2013-01-18 | 43,500 | 44,600 | 42,700 | 43,100 | 3,002 | 431 |
| 2013-01-17 | 43,050 | 43,100 | 41,500 | 42,600 | 1,938 | 426 |
| 2013-01-16 | 43,050 | 43,250 | 42,000 | 42,450 | 2,860 | 424.50 |
| 2013-01-15 | 43,400 | 44,350 | 42,950 | 43,150 | 2,457 | 431.50 |
| 2013-01-11 | 44,450 | 45,650 | 43,200 | 43,450 | 3,054 | 434.50 |
| 2013-01-10 | 45,000 | 45,500 | 43,850 | 43,850 | 3,182 | 438.50 |
| 2013-01-09 | 43,150 | 46,800 | 43,000 | 45,300 | 4,876 | 453 |
| 2013-01-08 | 46,300 | 46,750 | 43,850 | 44,400 | 3,419 | 444 |
| 2013-01-07 | 47,450 | 47,650 | 45,300 | 46,100 | 5,394 | 461 |
| 2013-01-04 | 45,050 | 47,350 | 43,400 | 45,750 | 7,864 | 457.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株
