9445 (株)フォーバルテレコム 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 | 336 | 337 | 331 | 336 | 27,300 | 336 |
| 2013-12-27 | 335 | 339 | 326 | 334 | 29,200 | 334 |
| 2013-12-26 | 325 | 331 | 321 | 328 | 39,700 | 328 |
| 2013-12-25 | 320 | 322 | 317 | 319 | 59,900 | 319 |
| 2013-12-24 | 319 | 327 | 317 | 317 | 34,500 | 317 |
| 2013-12-20 | 325 | 325 | 318 | 319 | 22,300 | 319 |
| 2013-12-19 | 322 | 330 | 319 | 322 | 65,800 | 322 |
| 2013-12-18 | 335 | 338 | 331 | 333 | 20,800 | 333 |
| 2013-12-17 | 340 | 343 | 337 | 340 | 23,700 | 340 |
| 2013-12-16 | 335 | 347 | 332 | 346 | 77,800 | 346 |
| 2013-12-13 | 340 | 363 | 333 | 339 | 179,300 | 339 |
| 2013-12-12 | 320 | 389 | 312 | 329 | 408,900 | 329 |
| 2013-12-11 | 327 | 329 | 320 | 323 | 32,500 | 323 |
| 2013-12-10 | 334 | 339 | 324 | 326 | 68,300 | 326 |
| 2013-12-09 | 331 | 358 | 324 | 326 | 160,200 | 326 |
| 2013-12-06 | 315 | 322 | 313 | 321 | 38,800 | 321 |
| 2013-12-05 | 315 | 323 | 312 | 313 | 78,800 | 313 |
| 2013-12-04 | 314 | 317 | 312 | 314 | 12,200 | 314 |
| 2013-12-03 | 314 | 315 | 313 | 314 | 13,800 | 314 |
| 2013-12-02 | 311 | 314 | 310 | 314 | 15,300 | 314 |
| 2013-11-29 | 313 | 313 | 310 | 311 | 13,600 | 311 |
| 2013-11-28 | 313 | 313 | 311 | 312 | 6,800 | 312 |
| 2013-11-27 | 312 | 314 | 312 | 312 | 3,400 | 312 |
| 2013-11-26 | 313 | 314 | 313 | 313 | 7,300 | 313 |
| 2013-11-25 | 313 | 314 | 312 | 313 | 5,300 | 313 |
| 2013-11-22 | 313 | 314 | 310 | 311 | 14,600 | 311 |
| 2013-11-21 | 314 | 314 | 312 | 314 | 6,300 | 314 |
| 2013-11-20 | 313 | 314 | 310 | 312 | 7,700 | 312 |
| 2013-11-19 | 315 | 315 | 312 | 313 | 19,900 | 313 |
| 2013-11-18 | 312 | 312 | 310 | 310 | 4,900 | 310 |
| 2013-11-15 | 308 | 312 | 307 | 309 | 16,900 | 309 |
| 2013-11-14 | 309 | 310 | 307 | 307 | 7,800 | 307 |
| 2013-11-13 | 309 | 310 | 307 | 309 | 5,000 | 309 |
| 2013-11-12 | 307 | 311 | 307 | 310 | 6,300 | 310 |
| 2013-11-11 | 307 | 310 | 306 | 307 | 18,700 | 307 |
| 2013-11-08 | 305 | 307 | 305 | 307 | 24,400 | 307 |
| 2013-11-07 | 309 | 310 | 306 | 307 | 9,100 | 307 |
| 2013-11-06 | 310 | 310 | 308 | 310 | 4,100 | 310 |
| 2013-11-05 | 307 | 311 | 307 | 310 | 5,100 | 310 |
| 2013-11-01 | 311 | 313 | 306 | 308 | 13,300 | 308 |
| 2013-10-31 | 313 | 313 | 310 | 312 | 3,400 | 312 |
| 2013-10-30 | 315 | 315 | 307 | 313 | 11,200 | 313 |
| 2013-10-29 | 313 | 315 | 313 | 315 | 6,200 | 315 |
| 2013-10-28 | 312 | 313 | 310 | 313 | 5,200 | 313 |
| 2013-10-25 | 312 | 312 | 308 | 309 | 11,300 | 309 |
| 2013-10-24 | 308 | 312 | 308 | 310 | 3,800 | 310 |
| 2013-10-23 | 309 | 312 | 309 | 309 | 10,000 | 309 |
| 2013-10-22 | 312 | 314 | 310 | 311 | 3,800 | 311 |
| 2013-10-21 | 309 | 314 | 307 | 311 | 10,400 | 311 |
| 2013-10-18 | 305 | 309 | 304 | 309 | 13,600 | 309 |
| 2013-10-17 | 306 | 307 | 306 | 306 | 10,200 | 306 |
| 2013-10-16 | 306 | 308 | 305 | 306 | 3,400 | 306 |
| 2013-10-15 | 309 | 310 | 303 | 306 | 14,900 | 306 |
| 2013-10-11 | 310 | 313 | 308 | 309 | 11,400 | 309 |
| 2013-10-10 | 310 | 310 | 305 | 308 | 6,100 | 308 |
| 2013-10-09 | 304 | 314 | 304 | 309 | 4,900 | 309 |
| 2013-10-08 | 303 | 310 | 301 | 310 | 8,700 | 310 |
| 2013-10-07 | 312 | 312 | 304 | 306 | 14,000 | 306 |
| 2013-10-04 | 310 | 313 | 309 | 311 | 4,700 | 311 |
| 2013-10-03 | 308 | 313 | 307 | 313 | 6,600 | 313 |
| 2013-10-02 | 311 | 315 | 310 | 314 | 5,100 | 314 |
| 2013-10-01 | 313 | 315 | 309 | 315 | 6,500 | 315 |
| 2013-09-30 | 313 | 315 | 310 | 313 | 12,000 | 313 |
| 2013-09-27 | 315 | 315 | 305 | 311 | 15,700 | 311 |
| 2013-09-26 | 312 | 320 | 300 | 308 | 21,600 | 308 |
| 2013-09-25 | 32,100 | 32,600 | 31,250 | 31,900 | 503 | 319 |
| 2013-09-24 | 31,850 | 32,000 | 31,500 | 32,000 | 614 | 320 |
| 2013-09-20 | 31,800 | 32,000 | 31,750 | 31,850 | 212 | 318.50 |
| 2013-09-19 | 31,700 | 33,050 | 30,700 | 31,550 | 591 | 315.50 |
| 2013-09-18 | 31,700 | 31,700 | 31,500 | 31,650 | 94 | 316.50 |
| 2013-09-17 | 31,300 | 31,700 | 31,200 | 31,700 | 150 | 317 |
| 2013-09-13 | 31,250 | 31,350 | 31,100 | 31,250 | 67 | 312.50 |
| 2013-09-12 | 31,150 | 31,350 | 31,150 | 31,250 | 80 | 312.50 |
| 2013-09-11 | 31,400 | 31,400 | 31,100 | 31,100 | 114 | 311 |
| 2013-09-10 | 31,400 | 31,500 | 31,250 | 31,300 | 63 | 313 |
| 2013-09-09 | 31,500 | 31,600 | 30,900 | 31,200 | 185 | 312 |
| 2013-09-06 | 31,500 | 31,550 | 31,300 | 31,300 | 77 | 313 |
| 2013-09-05 | 31,450 | 31,500 | 31,300 | 31,500 | 51 | 315 |
| 2013-09-04 | 31,150 | 31,350 | 31,150 | 31,350 | 160 | 313.50 |
| 2013-09-03 | 31,200 | 31,300 | 31,150 | 31,300 | 49 | 313 |
| 2013-09-02 | 30,800 | 31,450 | 30,700 | 31,050 | 112 | 310.50 |
| 2013-08-30 | 30,900 | 31,400 | 30,900 | 30,950 | 84 | 309.50 |
| 2013-08-29 | 30,900 | 31,300 | 30,900 | 31,000 | 74 | 310 |
| 2013-08-28 | 31,150 | 31,250 | 31,000 | 31,000 | 173 | 310 |
| 2013-08-27 | 31,250 | 31,600 | 31,250 | 31,450 | 38 | 314.50 |
| 2013-08-26 | 31,250 | 31,800 | 31,150 | 31,750 | 70 | 317.50 |
| 2013-08-23 | 31,600 | 31,600 | 31,200 | 31,200 | 47 | 312 |
| 2013-08-22 | 31,500 | 31,650 | 31,100 | 31,200 | 34 | 312 |
| 2013-08-21 | 31,250 | 31,800 | 31,150 | 31,300 | 112 | 313 |
| 2013-08-20 | 31,700 | 31,750 | 31,300 | 31,500 | 78 | 315 |
| 2013-08-19 | 31,500 | 31,750 | 31,400 | 31,700 | 29 | 317 |
| 2013-08-16 | 31,400 | 31,500 | 31,050 | 31,500 | 40 | 315 |
| 2013-08-15 | 31,850 | 31,850 | 31,350 | 31,450 | 23 | 314.50 |
| 2013-08-14 | 31,150 | 31,700 | 31,150 | 31,600 | 37 | 316 |
| 2013-08-13 | 31,150 | 31,650 | 31,150 | 31,650 | 17 | 316.50 |
| 2013-08-12 | 32,000 | 32,000 | 31,150 | 31,250 | 159 | 312.50 |
| 2013-08-09 | 31,200 | 31,450 | 31,000 | 31,100 | 154 | 311 |
| 2013-08-08 | 31,250 | 31,650 | 31,250 | 31,350 | 43 | 313.50 |
| 2013-08-07 | 31,100 | 31,400 | 31,100 | 31,250 | 196 | 312.50 |
| 2013-08-06 | 31,200 | 31,350 | 31,150 | 31,200 | 83 | 312 |
| 2013-08-05 | 31,100 | 31,500 | 31,100 | 31,300 | 53 | 313 |
| 2013-08-02 | 31,150 | 31,150 | 30,900 | 31,100 | 56 | 311 |
| 2013-08-01 | 30,900 | 30,950 | 30,400 | 30,900 | 41 | 309 |
| 2013-07-31 | 30,500 | 31,350 | 30,500 | 30,550 | 31 | 305.50 |
| 2013-07-30 | 30,350 | 31,300 | 30,350 | 30,600 | 95 | 306 |
| 2013-07-29 | 31,250 | 31,250 | 30,150 | 30,600 | 207 | 306 |
| 2013-07-26 | 31,700 | 31,700 | 31,250 | 31,350 | 82 | 313.50 |
| 2013-07-25 | 32,000 | 32,000 | 31,500 | 31,700 | 74 | 317 |
| 2013-07-24 | 31,500 | 31,800 | 31,500 | 31,750 | 94 | 317.50 |
| 2013-07-23 | 31,550 | 31,900 | 31,400 | 31,750 | 44 | 317.50 |
| 2013-07-22 | 32,050 | 32,050 | 31,200 | 31,600 | 142 | 316 |
| 2013-07-19 | 32,000 | 32,000 | 31,500 | 31,650 | 215 | 316.50 |
| 2013-07-18 | 31,900 | 32,300 | 31,800 | 31,950 | 43 | 319.50 |
| 2013-07-17 | 31,900 | 31,900 | 31,750 | 31,900 | 100 | 319 |
| 2013-07-16 | 32,000 | 32,200 | 31,850 | 31,850 | 77 | 318.50 |
| 2013-07-12 | 31,950 | 32,250 | 31,800 | 31,950 | 69 | 319.50 |
| 2013-07-11 | 32,050 | 32,050 | 31,500 | 31,700 | 35 | 317 |
| 2013-07-10 | 31,650 | 32,050 | 31,500 | 31,950 | 86 | 319.50 |
| 2013-07-09 | 32,050 | 32,400 | 31,850 | 31,850 | 65 | 318.50 |
| 2013-07-08 | 32,500 | 32,500 | 31,900 | 31,900 | 159 | 319 |
| 2013-07-05 | 32,450 | 32,450 | 31,900 | 32,350 | 168 | 323.50 |
| 2013-07-04 | 32,550 | 32,550 | 31,500 | 32,500 | 230 | 325 |
| 2013-07-03 | 31,400 | 33,000 | 31,000 | 32,200 | 493 | 322 |
| 2013-07-02 | 31,400 | 31,500 | 31,050 | 31,450 | 51 | 314.50 |
| 2013-07-01 | 30,950 | 31,550 | 30,950 | 31,400 | 26 | 314 |
| 2013-06-28 | 29,700 | 31,500 | 29,700 | 30,500 | 133 | 305 |
| 2013-06-27 | 30,000 | 31,000 | 29,810 | 30,000 | 83 | 300 |
| 2013-06-26 | 30,500 | 30,550 | 29,500 | 29,620 | 100 | 296.20 |
| 2013-06-25 | 31,350 | 31,400 | 30,300 | 30,300 | 112 | 303 |
| 2013-06-24 | 30,650 | 31,200 | 30,550 | 30,650 | 46 | 306.50 |
| 2013-06-21 | 30,300 | 30,700 | 30,100 | 30,550 | 44 | 305.50 |
| 2013-06-20 | 30,300 | 30,600 | 30,300 | 30,400 | 40 | 304 |
| 2013-06-19 | 30,350 | 30,950 | 30,250 | 30,250 | 67 | 302.50 |
| 2013-06-18 | 29,870 | 30,600 | 29,800 | 30,600 | 77 | 306 |
| 2013-06-17 | 30,000 | 30,000 | 29,450 | 29,870 | 95 | 298.70 |
| 2013-06-14 | 29,900 | 30,000 | 29,100 | 29,550 | 194 | 295.50 |
| 2013-06-13 | 30,200 | 30,200 | 29,900 | 30,000 | 147 | 300 |
| 2013-06-12 | 29,570 | 30,800 | 29,570 | 30,250 | 153 | 302.50 |
| 2013-06-11 | 30,600 | 30,800 | 30,350 | 30,650 | 188 | 306.50 |
| 2013-06-10 | 29,060 | 30,700 | 29,060 | 30,700 | 165 | 307 |
| 2013-06-07 | 28,290 | 28,760 | 26,900 | 28,760 | 486 | 287.60 |
| 2013-06-06 | 30,650 | 31,300 | 28,400 | 29,500 | 388 | 295 |
| 2013-06-05 | 31,550 | 32,000 | 30,550 | 31,300 | 214 | 313 |
| 2013-06-04 | 32,250 | 32,500 | 30,200 | 31,550 | 191 | 315.50 |
| 2013-06-03 | 32,400 | 33,950 | 32,250 | 32,300 | 190 | 323 |
| 2013-05-31 | 33,700 | 34,300 | 32,900 | 33,800 | 141 | 338 |
| 2013-05-30 | 35,150 | 35,150 | 32,900 | 33,000 | 491 | 330 |
| 2013-05-29 | 33,900 | 35,300 | 33,800 | 35,100 | 456 | 351 |
| 2013-05-28 | 33,000 | 33,800 | 33,000 | 33,500 | 106 | 335 |
| 2013-05-27 | 33,400 | 33,400 | 32,300 | 32,800 | 132 | 328 |
| 2013-05-24 | 33,500 | 34,500 | 32,700 | 33,300 | 420 | 333 |
| 2013-05-23 | 34,800 | 35,500 | 32,000 | 32,600 | 608 | 326 |
| 2013-05-22 | 35,850 | 35,850 | 34,100 | 34,800 | 396 | 348 |
| 2013-05-21 | 36,400 | 36,800 | 35,600 | 35,950 | 268 | 359.50 |
| 2013-05-20 | 35,700 | 36,800 | 35,500 | 36,400 | 245 | 364 |
| 2013-05-17 | 34,050 | 35,650 | 33,850 | 35,150 | 247 | 351.50 |
| 2013-05-16 | 35,300 | 37,000 | 33,900 | 34,700 | 813 | 347 |
| 2013-05-15 | 38,000 | 38,000 | 33,000 | 33,900 | 967 | 339 |
| 2013-05-14 | 38,900 | 38,900 | 36,100 | 37,900 | 539 | 379 |
| 2013-05-13 | 39,650 | 41,500 | 39,600 | 39,600 | 452 | 396 |
| 2013-05-10 | 43,500 | 44,200 | 39,600 | 40,300 | 783 | 403 |
| 2013-05-09 | 43,000 | 45,350 | 40,500 | 42,900 | 1,647 | 429 |
| 2013-05-08 | 38,400 | 45,350 | 38,400 | 41,600 | 5,669 | 416 |
| 2013-05-07 | 37,300 | 38,800 | 36,900 | 38,350 | 733 | 383.50 |
| 2013-05-02 | 36,650 | 37,000 | 36,400 | 36,900 | 138 | 369 |
| 2013-05-01 | 38,000 | 38,000 | 36,200 | 37,050 | 820 | 370.50 |
| 2013-04-30 | 33,950 | 38,300 | 33,950 | 38,000 | 1,193 | 380 |
| 2013-04-26 | 34,450 | 34,450 | 33,900 | 34,100 | 103 | 341 |
| 2013-04-25 | 33,750 | 34,500 | 33,750 | 34,500 | 81 | 345 |
| 2013-04-24 | 33,900 | 34,200 | 33,600 | 33,750 | 94 | 337.50 |
| 2013-04-23 | 34,300 | 34,400 | 33,500 | 33,550 | 102 | 335.50 |
| 2013-04-22 | 34,800 | 34,900 | 34,000 | 34,000 | 92 | 340 |
| 2013-04-19 | 34,450 | 35,100 | 33,850 | 34,000 | 118 | 340 |
| 2013-04-18 | 34,150 | 34,550 | 34,000 | 34,550 | 105 | 345.50 |
| 2013-04-17 | 34,250 | 34,250 | 33,300 | 34,000 | 111 | 340 |
| 2013-04-16 | 33,300 | 34,500 | 33,050 | 34,400 | 150 | 344 |
| 2013-04-15 | 33,400 | 34,000 | 33,350 | 34,000 | 158 | 340 |
| 2013-04-12 | 33,400 | 34,800 | 33,350 | 33,350 | 143 | 333.50 |
| 2013-04-11 | 34,450 | 34,450 | 33,400 | 33,500 | 134 | 335 |
| 2013-04-10 | 33,400 | 34,800 | 33,400 | 33,500 | 171 | 335 |
| 2013-04-09 | 33,900 | 34,250 | 33,200 | 33,350 | 223 | 333.50 |
| 2013-04-08 | 31,750 | 33,600 | 31,650 | 33,100 | 276 | 331 |
| 2013-04-05 | 31,500 | 32,200 | 31,200 | 31,550 | 125 | 315.50 |
| 2013-04-04 | 31,350 | 32,000 | 30,800 | 31,550 | 86 | 315.50 |
| 2013-04-03 | 31,500 | 32,500 | 30,500 | 32,400 | 100 | 324 |
| 2013-04-02 | 31,000 | 32,100 | 30,000 | 31,500 | 189 | 315 |
| 2013-04-01 | 33,200 | 34,000 | 31,000 | 31,500 | 306 | 315 |
| 2013-03-29 | 34,000 | 34,950 | 33,150 | 33,150 | 304 | 331.50 |
| 2013-03-28 | 36,200 | 36,200 | 33,650 | 33,650 | 288 | 336.50 |
| 2013-03-27 | 35,550 | 36,800 | 35,100 | 35,750 | 204 | 357.50 |
| 2013-03-26 | 36,000 | 37,400 | 36,000 | 36,000 | 464 | 360 |
| 2013-03-25 | 37,500 | 37,800 | 36,950 | 37,400 | 261 | 374 |
| 2013-03-22 | 37,200 | 37,800 | 37,200 | 37,450 | 219 | 374.50 |
| 2013-03-21 | 37,600 | 38,000 | 37,300 | 37,700 | 144 | 377 |
| 2013-03-19 | 37,100 | 37,650 | 36,700 | 37,400 | 151 | 374 |
| 2013-03-18 | 38,000 | 38,000 | 36,800 | 37,100 | 150 | 371 |
| 2013-03-15 | 38,500 | 38,500 | 37,250 | 37,300 | 184 | 373 |
| 2013-03-14 | 36,650 | 37,400 | 36,300 | 37,400 | 250 | 374 |
| 2013-03-13 | 38,000 | 38,850 | 36,000 | 36,300 | 499 | 363 |
| 2013-03-12 | 39,800 | 39,800 | 38,000 | 38,200 | 481 | 382 |
| 2013-03-11 | 39,700 | 43,050 | 38,300 | 40,300 | 1,613 | 403 |
| 2013-03-08 | 35,000 | 36,450 | 34,150 | 36,200 | 370 | 362 |
| 2013-03-07 | 34,050 | 35,800 | 33,700 | 34,500 | 1,082 | 345 |
| 2013-03-06 | 33,500 | 40,250 | 33,500 | 37,550 | 2,288 | 375.50 |
| 2013-03-05 | 31,500 | 33,250 | 31,500 | 33,250 | 287 | 332.50 |
| 2013-03-04 | 31,000 | 31,500 | 31,000 | 31,500 | 106 | 315 |
| 2013-03-01 | 30,900 | 31,250 | 30,900 | 30,950 | 61 | 309.50 |
| 2013-02-28 | 30,700 | 31,200 | 30,700 | 30,900 | 54 | 309 |
| 2013-02-27 | 31,000 | 31,000 | 30,600 | 30,700 | 100 | 307 |
| 2013-02-26 | 30,700 | 30,800 | 30,550 | 30,800 | 28 | 308 |
| 2013-02-25 | 30,800 | 30,850 | 30,450 | 30,700 | 84 | 307 |
| 2013-02-22 | 30,400 | 30,700 | 30,350 | 30,700 | 76 | 307 |
| 2013-02-21 | 30,550 | 30,650 | 30,350 | 30,550 | 51 | 305.50 |
| 2013-02-20 | 30,000 | 30,700 | 30,000 | 30,550 | 19 | 305.50 |
| 2013-02-19 | 30,050 | 30,700 | 29,000 | 30,650 | 244 | 306.50 |
| 2013-02-18 | 30,750 | 30,750 | 30,600 | 30,600 | 15 | 306 |
| 2013-02-15 | 31,150 | 31,150 | 29,350 | 30,000 | 187 | 300 |
| 2013-02-14 | 30,350 | 31,200 | 30,300 | 31,000 | 87 | 310 |
| 2013-02-13 | 30,800 | 30,850 | 30,500 | 30,850 | 175 | 308.50 |
| 2013-02-12 | 31,000 | 31,000 | 30,300 | 30,900 | 84 | 309 |
| 2013-02-08 | 30,950 | 30,950 | 30,300 | 30,350 | 70 | 303.50 |
| 2013-02-07 | 30,950 | 30,950 | 30,150 | 30,950 | 223 | 309.50 |
| 2013-02-06 | 31,000 | 31,100 | 30,800 | 30,950 | 64 | 309.50 |
| 2013-02-05 | 31,100 | 31,100 | 30,900 | 30,900 | 72 | 309 |
| 2013-02-04 | 30,850 | 31,300 | 30,800 | 31,000 | 165 | 310 |
| 2013-02-01 | 31,100 | 31,100 | 30,650 | 30,750 | 57 | 307.50 |
| 2013-01-31 | 31,000 | 31,500 | 30,600 | 31,100 | 79 | 311 |
| 2013-01-30 | 30,650 | 31,450 | 30,000 | 30,450 | 212 | 304.50 |
| 2013-01-29 | 30,500 | 30,900 | 30,000 | 30,000 | 161 | 300 |
| 2013-01-28 | 30,300 | 30,500 | 30,200 | 30,450 | 94 | 304.50 |
| 2013-01-25 | 30,600 | 30,700 | 30,000 | 30,400 | 90 | 304 |
| 2013-01-24 | 31,400 | 31,400 | 29,950 | 30,700 | 113 | 307 |
| 2013-01-23 | 30,000 | 31,900 | 28,950 | 31,500 | 475 | 315 |
| 2013-01-22 | 28,640 | 29,900 | 28,640 | 29,900 | 237 | 299 |
| 2013-01-21 | 28,610 | 28,640 | 28,500 | 28,640 | 44 | 286.40 |
| 2013-01-18 | 28,060 | 28,560 | 28,060 | 28,500 | 39 | 285 |
| 2013-01-17 | 28,100 | 28,500 | 28,000 | 28,300 | 119 | 283 |
| 2013-01-16 | 28,850 | 28,990 | 28,050 | 28,100 | 115 | 281 |
| 2013-01-15 | 28,000 | 28,850 | 28,000 | 28,850 | 152 | 288.50 |
| 2013-01-11 | 27,950 | 28,000 | 27,820 | 27,830 | 70 | 278.30 |
| 2013-01-10 | 27,930 | 27,930 | 27,800 | 27,800 | 129 | 278 |
| 2013-01-09 | 27,320 | 27,850 | 27,320 | 27,830 | 89 | 278.30 |
| 2013-01-08 | 27,710 | 27,750 | 26,900 | 27,320 | 66 | 273.20 |
| 2013-01-07 | 27,750 | 27,850 | 27,500 | 27,700 | 134 | 277 |
| 2013-01-04 | 27,080 | 27,700 | 27,080 | 27,550 | 117 | 275.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-09-26]1株→2株 [2005-03-28]1株→3株
