8940 (株)インテリックス 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 | 1,070 | 1,092 | 1,054 | 1,062 | 41,600 | 1,062 |
| 2013-12-27 | 1,079 | 1,087 | 1,042 | 1,052 | 59,700 | 1,052 |
| 2013-12-26 | 1,037 | 1,060 | 1,019 | 1,060 | 104,700 | 1,060 |
| 2013-12-25 | 995 | 1,019 | 981 | 1,018 | 147,600 | 1,018 |
| 2013-12-24 | 976 | 990 | 962 | 966 | 41,600 | 966 |
| 2013-12-20 | 973 | 980 | 960 | 976 | 31,400 | 976 |
| 2013-12-19 | 1,006 | 1,010 | 963 | 973 | 52,900 | 973 |
| 2013-12-18 | 989 | 1,019 | 986 | 1,001 | 69,500 | 1,001 |
| 2013-12-17 | 995 | 995 | 961 | 984 | 63,500 | 984 |
| 2013-12-16 | 1,030 | 1,030 | 950 | 950 | 75,300 | 950 |
| 2013-12-13 | 1,038 | 1,038 | 990 | 1,020 | 67,600 | 1,020 |
| 2013-12-12 | 995 | 1,040 | 986 | 1,040 | 62,800 | 1,040 |
| 2013-12-11 | 975 | 1,000 | 971 | 999 | 37,700 | 999 |
| 2013-12-10 | 952 | 980 | 951 | 970 | 20,600 | 970 |
| 2013-12-09 | 969 | 969 | 946 | 955 | 26,400 | 955 |
| 2013-12-06 | 952 | 969 | 946 | 947 | 29,800 | 947 |
| 2013-12-05 | 975 | 990 | 950 | 953 | 45,100 | 953 |
| 2013-12-04 | 982 | 990 | 966 | 984 | 31,900 | 984 |
| 2013-12-03 | 996 | 1,025 | 987 | 991 | 42,200 | 991 |
| 2013-12-02 | 1,006 | 1,039 | 990 | 1,002 | 61,900 | 1,002 |
| 2013-11-29 | 1,050 | 1,070 | 981 | 981 | 177,300 | 981 |
| 2013-11-28 | 987 | 1,000 | 937 | 965 | 44,800 | 965 |
| 2013-11-27 | 965 | 987 | 965 | 972 | 22,500 | 972 |
| 2013-11-26 | 98,000 | 99,900 | 96,500 | 98,700 | 725 | 987 |
| 2013-11-25 | 100,600 | 103,800 | 99,000 | 99,000 | 618 | 990 |
| 2013-11-22 | 103,900 | 107,100 | 97,000 | 102,000 | 1,565 | 1,020 |
| 2013-11-21 | 96,800 | 101,100 | 96,100 | 101,000 | 1,502 | 1,010 |
| 2013-11-20 | 95,900 | 97,800 | 92,800 | 94,500 | 761 | 945 |
| 2013-11-19 | 92,500 | 96,500 | 92,500 | 96,500 | 844 | 965 |
| 2013-11-18 | 90,800 | 94,800 | 89,500 | 92,700 | 915 | 927 |
| 2013-11-15 | 87,500 | 90,400 | 87,400 | 89,500 | 687 | 895 |
| 2013-11-14 | 87,800 | 89,100 | 85,800 | 88,000 | 290 | 880 |
| 2013-11-13 | 86,500 | 87,900 | 85,100 | 86,100 | 192 | 861 |
| 2013-11-12 | 82,100 | 89,000 | 82,100 | 88,000 | 3,835 | 880 |
| 2013-11-11 | 83,200 | 84,900 | 82,500 | 82,900 | 222 | 829 |
| 2013-11-08 | 83,000 | 85,100 | 82,400 | 82,500 | 201 | 825 |
| 2013-11-07 | 85,500 | 85,700 | 83,000 | 83,100 | 406 | 831 |
| 2013-11-06 | 86,500 | 86,500 | 84,000 | 86,100 | 343 | 861 |
| 2013-11-05 | 86,900 | 87,500 | 85,100 | 86,500 | 196 | 865 |
| 2013-11-01 | 87,500 | 87,900 | 83,400 | 86,900 | 306 | 869 |
| 2013-10-31 | 87,000 | 89,500 | 87,000 | 88,000 | 195 | 880 |
| 2013-10-30 | 89,500 | 90,100 | 87,200 | 87,500 | 254 | 875 |
| 2013-10-29 | 89,100 | 90,100 | 88,300 | 89,500 | 290 | 895 |
| 2013-10-28 | 90,100 | 91,500 | 88,200 | 88,700 | 461 | 887 |
| 2013-10-25 | 93,000 | 93,800 | 89,900 | 91,100 | 562 | 911 |
| 2013-10-24 | 87,800 | 92,500 | 87,300 | 91,500 | 601 | 915 |
| 2013-10-23 | 90,100 | 91,900 | 86,700 | 89,300 | 564 | 893 |
| 2013-10-22 | 92,800 | 92,800 | 87,000 | 91,100 | 810 | 911 |
| 2013-10-21 | 85,000 | 94,000 | 83,300 | 91,300 | 2,478 | 913 |
| 2013-10-18 | 77,500 | 85,400 | 77,400 | 82,700 | 2,618 | 827 |
| 2013-10-17 | 78,400 | 78,400 | 76,500 | 77,500 | 232 | 775 |
| 2013-10-16 | 77,800 | 78,100 | 76,200 | 77,600 | 169 | 776 |
| 2013-10-15 | 78,200 | 78,200 | 76,000 | 78,100 | 362 | 781 |
| 2013-10-11 | 78,500 | 78,500 | 76,100 | 77,900 | 402 | 779 |
| 2013-10-10 | 78,100 | 78,300 | 75,600 | 77,000 | 550 | 770 |
| 2013-10-09 | 75,000 | 81,500 | 73,100 | 78,000 | 1,473 | 780 |
| 2013-10-08 | 70,100 | 78,900 | 70,100 | 76,700 | 1,264 | 767 |
| 2013-10-07 | 70,800 | 72,400 | 69,000 | 69,100 | 258 | 691 |
| 2013-10-04 | 73,500 | 73,500 | 71,900 | 72,000 | 201 | 720 |
| 2013-10-03 | 74,200 | 74,600 | 71,900 | 74,200 | 552 | 742 |
| 2013-10-02 | 76,900 | 78,900 | 69,100 | 72,100 | 2,006 | 721 |
| 2013-10-01 | 79,100 | 79,400 | 76,200 | 76,900 | 283 | 769 |
| 2013-09-30 | 78,100 | 79,800 | 77,100 | 79,100 | 298 | 791 |
| 2013-09-27 | 79,600 | 80,600 | 78,000 | 79,100 | 469 | 791 |
| 2013-09-26 | 73,700 | 79,000 | 73,100 | 78,100 | 428 | 781 |
| 2013-09-25 | 78,900 | 78,900 | 75,000 | 75,200 | 766 | 752 |
| 2013-09-24 | 78,100 | 81,100 | 77,200 | 78,500 | 659 | 785 |
| 2013-09-20 | 79,800 | 84,000 | 76,600 | 78,500 | 1,429 | 785 |
| 2013-09-19 | 72,900 | 79,900 | 70,700 | 76,300 | 2,355 | 763 |
| 2013-09-18 | 72,300 | 76,800 | 69,800 | 76,800 | 1,334 | 768 |
| 2013-09-17 | 63,900 | 67,200 | 63,900 | 66,800 | 873 | 668 |
| 2013-09-13 | 61,900 | 63,400 | 61,300 | 62,100 | 384 | 621 |
| 2013-09-12 | 60,300 | 61,000 | 60,000 | 60,800 | 55 | 608 |
| 2013-09-11 | 60,900 | 61,000 | 59,600 | 60,200 | 3,524 | 602 |
| 2013-09-10 | 61,800 | 61,800 | 59,400 | 61,000 | 185 | 610 |
| 2013-09-09 | 59,400 | 61,400 | 57,800 | 61,400 | 428 | 614 |
| 2013-09-06 | 57,200 | 57,500 | 56,500 | 56,500 | 116 | 565 |
| 2013-09-05 | 57,300 | 57,400 | 56,800 | 57,200 | 98 | 572 |
| 2013-09-04 | 56,900 | 57,200 | 56,800 | 56,900 | 77 | 569 |
| 2013-09-03 | 56,500 | 56,500 | 55,600 | 56,200 | 250 | 562 |
| 2013-09-02 | 54,100 | 56,300 | 54,100 | 56,200 | 144 | 562 |
| 2013-08-30 | 54,200 | 54,900 | 53,900 | 53,900 | 33 | 539 |
| 2013-08-29 | 54,900 | 55,000 | 52,100 | 53,200 | 169 | 532 |
| 2013-08-28 | 54,100 | 54,200 | 53,500 | 53,600 | 102 | 536 |
| 2013-08-27 | 55,900 | 55,900 | 54,500 | 55,100 | 53 | 551 |
| 2013-08-26 | 56,700 | 56,700 | 54,800 | 56,000 | 87 | 560 |
| 2013-08-23 | 54,700 | 55,700 | 54,700 | 54,700 | 105 | 547 |
| 2013-08-22 | 55,300 | 55,300 | 54,200 | 54,500 | 52 | 545 |
| 2013-08-21 | 54,700 | 54,800 | 54,000 | 54,400 | 259 | 544 |
| 2013-08-20 | 55,100 | 57,000 | 55,000 | 55,700 | 221 | 557 |
| 2013-08-19 | 57,000 | 57,000 | 55,400 | 56,000 | 51 | 560 |
| 2013-08-16 | 57,100 | 57,400 | 55,300 | 57,300 | 159 | 573 |
| 2013-08-15 | 56,100 | 57,800 | 56,100 | 57,500 | 67 | 575 |
| 2013-08-14 | 56,100 | 56,900 | 55,000 | 56,900 | 83 | 569 |
| 2013-08-13 | 54,800 | 56,900 | 54,600 | 55,100 | 124 | 551 |
| 2013-08-12 | 55,200 | 56,300 | 54,800 | 54,800 | 331 | 548 |
| 2013-08-09 | 60,100 | 60,100 | 56,000 | 57,000 | 268 | 570 |
| 2013-08-08 | 61,500 | 62,500 | 60,200 | 60,200 | 278 | 602 |
| 2013-08-07 | 61,600 | 62,600 | 60,500 | 61,500 | 381 | 615 |
| 2013-08-06 | 60,100 | 61,700 | 60,000 | 61,600 | 216 | 616 |
| 2013-08-05 | 59,300 | 61,000 | 59,300 | 60,400 | 511 | 604 |
| 2013-08-02 | 59,700 | 59,800 | 58,700 | 59,000 | 274 | 590 |
| 2013-08-01 | 59,300 | 59,700 | 58,300 | 59,000 | 244 | 590 |
| 2013-07-31 | 59,900 | 60,400 | 59,500 | 59,500 | 202 | 595 |
| 2013-07-30 | 58,800 | 60,400 | 58,700 | 59,900 | 207 | 599 |
| 2013-07-29 | 62,300 | 62,300 | 59,100 | 59,800 | 684 | 598 |
| 2013-07-26 | 62,500 | 63,500 | 61,400 | 63,000 | 604 | 630 |
| 2013-07-25 | 62,800 | 64,500 | 62,400 | 62,500 | 725 | 625 |
| 2013-07-24 | 60,900 | 62,400 | 60,500 | 62,400 | 1,053 | 624 |
| 2013-07-23 | 58,500 | 61,200 | 58,300 | 60,000 | 1,354 | 600 |
| 2013-07-22 | 59,000 | 59,200 | 57,100 | 58,300 | 1,318 | 583 |
| 2013-07-19 | 59,800 | 59,800 | 57,600 | 58,500 | 1,562 | 585 |
| 2013-07-18 | 54,900 | 55,700 | 54,200 | 54,900 | 231 | 549 |
| 2013-07-17 | 57,200 | 57,200 | 52,200 | 55,900 | 622 | 559 |
| 2013-07-16 | 61,500 | 63,000 | 57,300 | 58,200 | 2,601 | 582 |
| 2013-07-12 | 57,700 | 58,500 | 55,800 | 58,500 | 318 | 585 |
| 2013-07-11 | 57,000 | 58,600 | 54,000 | 58,500 | 843 | 585 |
| 2013-07-10 | 55,000 | 57,400 | 55,000 | 56,900 | 276 | 569 |
| 2013-07-09 | 55,000 | 56,600 | 54,500 | 55,700 | 197 | 557 |
| 2013-07-08 | 52,500 | 57,400 | 52,500 | 56,000 | 461 | 560 |
| 2013-07-05 | 54,200 | 54,900 | 50,800 | 53,500 | 702 | 535 |
| 2013-07-04 | 53,500 | 55,000 | 52,500 | 54,400 | 438 | 544 |
| 2013-07-03 | 50,800 | 54,000 | 50,000 | 54,000 | 1,509 | 540 |
| 2013-07-02 | 52,000 | 53,600 | 51,500 | 52,800 | 206 | 528 |
| 2013-07-01 | 50,700 | 56,100 | 50,700 | 51,700 | 735 | 517 |
| 2013-06-28 | 51,700 | 51,700 | 51,700 | 51,700 | 195 | 517 |
| 2013-06-27 | 43,000 | 45,450 | 42,000 | 44,700 | 74 | 447 |
| 2013-06-26 | 45,700 | 46,300 | 43,700 | 43,700 | 166 | 437 |
| 2013-06-25 | 48,700 | 48,700 | 46,350 | 46,400 | 77 | 464 |
| 2013-06-24 | 48,400 | 48,400 | 47,300 | 47,300 | 21 | 473 |
| 2013-06-21 | 49,100 | 49,400 | 47,200 | 48,350 | 108 | 483.50 |
| 2013-06-20 | 48,600 | 50,200 | 48,550 | 50,100 | 92 | 501 |
| 2013-06-19 | 48,750 | 50,000 | 48,300 | 49,250 | 191 | 492.50 |
| 2013-06-18 | 48,900 | 48,900 | 46,700 | 48,750 | 70 | 487.50 |
| 2013-06-17 | 46,650 | 48,200 | 45,250 | 48,050 | 211 | 480.50 |
| 2013-06-14 | 45,900 | 46,900 | 45,050 | 46,650 | 339 | 466.50 |
| 2013-06-13 | 43,800 | 43,800 | 43,000 | 43,000 | 19 | 430 |
| 2013-06-12 | 44,700 | 44,700 | 42,500 | 43,900 | 33 | 439 |
| 2013-06-11 | 44,650 | 45,300 | 43,900 | 44,000 | 65 | 440 |
| 2013-06-10 | 44,000 | 45,400 | 44,000 | 44,650 | 78 | 446.50 |
| 2013-06-07 | 43,400 | 43,500 | 38,450 | 43,200 | 703 | 432 |
| 2013-06-06 | 46,500 | 46,500 | 44,000 | 45,450 | 264 | 454.50 |
| 2013-06-05 | 48,250 | 48,900 | 47,400 | 47,550 | 106 | 475.50 |
| 2013-06-04 | 47,400 | 47,400 | 46,100 | 47,000 | 116 | 470 |
| 2013-06-03 | 46,700 | 47,300 | 46,250 | 46,350 | 53 | 463.50 |
| 2013-05-31 | 48,500 | 48,950 | 47,300 | 47,300 | 83 | 473 |
| 2013-05-30 | 48,500 | 49,000 | 47,000 | 47,950 | 153 | 479.50 |
| 2013-05-29 | 48,550 | 49,900 | 48,400 | 48,850 | 80 | 488.50 |
| 2013-05-28 | 47,700 | 48,550 | 47,650 | 48,550 | 34 | 485.50 |
| 2013-05-27 | 48,050 | 50,000 | 47,100 | 48,750 | 147 | 487.50 |
| 2013-05-24 | 48,700 | 52,400 | 46,000 | 48,300 | 1,147 | 483 |
| 2013-05-23 | 54,900 | 54,900 | 46,100 | 47,000 | 817 | 470 |
| 2013-05-22 | 53,200 | 55,000 | 53,000 | 54,400 | 392 | 544 |
| 2013-05-21 | 53,900 | 54,500 | 52,600 | 53,200 | 647 | 532 |
| 2013-05-20 | 51,000 | 55,200 | 51,000 | 53,600 | 377 | 536 |
| 2013-05-17 | 47,500 | 54,000 | 47,500 | 52,500 | 217 | 525 |
| 2013-05-16 | 50,000 | 52,200 | 47,400 | 48,150 | 293 | 481.50 |
| 2013-05-15 | 55,200 | 55,300 | 48,000 | 49,800 | 777 | 498 |
| 2013-05-14 | 55,800 | 56,100 | 55,000 | 55,600 | 448 | 556 |
| 2013-05-13 | 57,600 | 57,600 | 56,200 | 56,300 | 141 | 563 |
| 2013-05-10 | 58,000 | 58,900 | 55,000 | 57,300 | 652 | 573 |
| 2013-05-09 | 56,000 | 59,600 | 55,600 | 56,900 | 538 | 569 |
| 2013-05-08 | 57,400 | 57,700 | 55,000 | 55,300 | 380 | 553 |
| 2013-05-07 | 56,500 | 57,800 | 55,500 | 57,300 | 229 | 573 |
| 2013-05-02 | 56,800 | 56,800 | 55,200 | 55,500 | 55 | 555 |
| 2013-05-01 | 55,800 | 59,000 | 55,600 | 56,800 | 378 | 568 |
| 2013-04-30 | 54,100 | 56,000 | 54,100 | 55,600 | 195 | 556 |
| 2013-04-26 | 56,100 | 56,200 | 54,100 | 54,100 | 328 | 541 |
| 2013-04-25 | 58,200 | 58,800 | 56,100 | 56,400 | 246 | 564 |
| 2013-04-24 | 58,000 | 58,900 | 56,300 | 58,700 | 300 | 587 |
| 2013-04-23 | 57,900 | 60,500 | 56,100 | 57,100 | 430 | 571 |
| 2013-04-22 | 54,700 | 60,000 | 54,700 | 56,000 | 627 | 560 |
| 2013-04-19 | 54,200 | 54,700 | 53,800 | 53,900 | 158 | 539 |
| 2013-04-18 | 55,500 | 55,700 | 54,100 | 54,300 | 172 | 543 |
| 2013-04-17 | 55,900 | 56,400 | 55,000 | 55,700 | 182 | 557 |
| 2013-04-16 | 53,000 | 57,000 | 52,900 | 54,300 | 693 | 543 |
| 2013-04-15 | 56,600 | 57,500 | 55,300 | 56,000 | 165 | 560 |
| 2013-04-12 | 55,400 | 57,500 | 55,300 | 57,500 | 292 | 575 |
| 2013-04-11 | 58,500 | 59,900 | 54,100 | 56,000 | 1,039 | 560 |
| 2013-04-10 | 59,900 | 62,100 | 56,000 | 57,500 | 1,055 | 575 |
| 2013-04-09 | 65,700 | 66,300 | 58,700 | 62,900 | 2,302 | 629 |
| 2013-04-08 | 57,900 | 63,700 | 57,000 | 63,700 | 2,313 | 637 |
| 2013-04-05 | 55,300 | 59,000 | 53,500 | 53,700 | 1,488 | 537 |
| 2013-04-04 | 48,050 | 52,000 | 45,200 | 51,500 | 553 | 515 |
| 2013-04-03 | 50,000 | 50,000 | 48,050 | 48,050 | 255 | 480.50 |
| 2013-04-02 | 41,500 | 49,850 | 41,100 | 49,800 | 1,084 | 498 |
| 2013-04-01 | 49,100 | 54,500 | 45,000 | 45,000 | 1,060 | 450 |
| 2013-03-29 | 49,450 | 51,000 | 47,000 | 49,000 | 434 | 490 |
| 2013-03-28 | 51,000 | 51,500 | 46,700 | 48,450 | 1,005 | 484.50 |
| 2013-03-27 | 44,750 | 50,000 | 44,500 | 50,000 | 1,620 | 500 |
| 2013-03-26 | 43,700 | 44,400 | 42,150 | 43,000 | 149 | 430 |
| 2013-03-25 | 43,000 | 46,000 | 43,000 | 43,000 | 750 | 430 |
| 2013-03-22 | 42,150 | 43,000 | 42,050 | 43,000 | 118 | 430 |
| 2013-03-21 | 43,000 | 43,800 | 42,900 | 43,100 | 285 | 431 |
| 2013-03-19 | 40,500 | 44,250 | 40,500 | 42,800 | 875 | 428 |
| 2013-03-18 | 42,800 | 43,500 | 39,350 | 40,000 | 1,229 | 400 |
| 2013-03-15 | 41,600 | 44,600 | 41,600 | 44,200 | 386 | 442 |
| 2013-03-14 | 41,400 | 42,600 | 39,400 | 42,000 | 586 | 420 |
| 2013-03-13 | 39,500 | 40,400 | 39,150 | 39,400 | 88 | 394 |
| 2013-03-12 | 40,050 | 40,850 | 39,000 | 40,000 | 174 | 400 |
| 2013-03-11 | 38,950 | 41,400 | 38,950 | 40,400 | 284 | 404 |
| 2013-03-08 | 40,500 | 40,950 | 39,650 | 39,650 | 144 | 396.50 |
| 2013-03-07 | 41,000 | 41,000 | 39,550 | 40,450 | 236 | 404.50 |
| 2013-03-06 | 40,000 | 40,400 | 39,850 | 40,300 | 242 | 403 |
| 2013-03-05 | 41,500 | 42,700 | 38,950 | 39,850 | 891 | 398.50 |
| 2013-03-04 | 40,700 | 43,600 | 39,650 | 42,300 | 1,427 | 423 |
| 2013-03-01 | 36,900 | 40,950 | 36,600 | 39,300 | 893 | 393 |
| 2013-02-28 | 36,200 | 36,950 | 36,200 | 36,900 | 81 | 369 |
| 2013-02-27 | 36,500 | 36,800 | 35,000 | 36,400 | 183 | 364 |
| 2013-02-26 | 36,000 | 36,950 | 36,000 | 36,700 | 56 | 367 |
| 2013-02-25 | 36,750 | 37,500 | 35,600 | 37,500 | 430 | 375 |
| 2013-02-22 | 35,850 | 36,000 | 34,500 | 36,000 | 343 | 360 |
| 2013-02-21 | 35,000 | 35,500 | 34,700 | 35,500 | 122 | 355 |
| 2013-02-20 | 34,450 | 34,950 | 34,450 | 34,650 | 45 | 346.50 |
| 2013-02-19 | 33,750 | 34,200 | 33,700 | 34,000 | 88 | 340 |
| 2013-02-18 | 32,900 | 33,900 | 32,900 | 33,100 | 52 | 331 |
| 2013-02-15 | 33,050 | 33,200 | 31,200 | 32,150 | 244 | 321.50 |
| 2013-02-14 | 32,600 | 33,050 | 32,500 | 33,050 | 86 | 330.50 |
| 2013-02-13 | 33,700 | 33,900 | 32,000 | 32,600 | 302 | 326 |
| 2013-02-12 | 35,050 | 35,750 | 33,500 | 33,950 | 298 | 339.50 |
| 2013-02-08 | 34,250 | 35,800 | 34,250 | 35,500 | 66 | 355 |
| 2013-02-07 | 35,150 | 35,900 | 34,550 | 34,700 | 269 | 347 |
| 2013-02-06 | 36,950 | 36,950 | 35,500 | 35,650 | 323 | 356.50 |
| 2013-02-05 | 37,550 | 38,000 | 35,550 | 35,550 | 257 | 355.50 |
| 2013-02-04 | 37,600 | 39,450 | 37,300 | 38,950 | 86 | 389.50 |
| 2013-02-01 | 38,900 | 39,500 | 36,250 | 37,700 | 315 | 377 |
| 2013-01-31 | 37,700 | 41,000 | 37,700 | 38,900 | 1,074 | 389 |
| 2013-01-30 | 35,750 | 38,400 | 33,200 | 38,400 | 1,051 | 384 |
| 2013-01-29 | 32,950 | 37,600 | 32,700 | 35,100 | 1,197 | 351 |
| 2013-01-28 | 31,500 | 32,950 | 31,500 | 32,950 | 174 | 329.50 |
| 2013-01-25 | 31,950 | 31,950 | 31,350 | 31,600 | 57 | 316 |
| 2013-01-24 | 31,450 | 31,850 | 31,100 | 31,550 | 56 | 315.50 |
| 2013-01-23 | 31,800 | 32,000 | 31,450 | 31,450 | 166 | 314.50 |
| 2013-01-22 | 32,000 | 32,500 | 31,700 | 31,800 | 248 | 318 |
| 2013-01-21 | 31,800 | 32,000 | 31,200 | 31,700 | 189 | 317 |
| 2013-01-18 | 31,050 | 32,000 | 30,400 | 32,000 | 335 | 320 |
| 2013-01-17 | 30,300 | 31,300 | 29,900 | 30,350 | 149 | 303.50 |
| 2013-01-16 | 31,000 | 31,300 | 29,810 | 30,100 | 399 | 301 |
| 2013-01-15 | 32,200 | 32,250 | 30,750 | 31,000 | 299 | 310 |
| 2013-01-11 | 31,600 | 31,900 | 31,000 | 31,100 | 150 | 311 |
| 2013-01-10 | 31,850 | 32,000 | 30,550 | 31,900 | 243 | 319 |
| 2013-01-09 | 31,150 | 31,850 | 30,800 | 31,400 | 130 | 314 |
| 2013-01-08 | 31,400 | 31,750 | 31,050 | 31,050 | 128 | 310.50 |
| 2013-01-07 | 31,900 | 32,450 | 31,050 | 31,200 | 274 | 312 |
| 2013-01-04 | 30,100 | 32,000 | 29,960 | 30,800 | 709 | 308 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
