9627 (株)アインホールディングス 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 | 5,170 | 5,240 | 5,120 | 5,170 | 30,300 | 2,585 |
| 2013-12-27 | 5,030 | 5,180 | 5,010 | 5,160 | 46,600 | 2,580 |
| 2013-12-26 | 4,870 | 5,030 | 4,835 | 5,010 | 40,700 | 2,505 |
| 2013-12-25 | 4,875 | 4,925 | 4,820 | 4,870 | 55,500 | 2,435 |
| 2013-12-24 | 4,960 | 4,975 | 4,830 | 4,915 | 35,600 | 2,457.50 |
| 2013-12-20 | 4,985 | 5,020 | 4,930 | 4,995 | 32,200 | 2,497.50 |
| 2013-12-19 | 4,890 | 5,040 | 4,890 | 5,000 | 99,300 | 2,500 |
| 2013-12-18 | 4,830 | 4,925 | 4,820 | 4,900 | 63,800 | 2,450 |
| 2013-12-17 | 4,830 | 4,850 | 4,775 | 4,820 | 74,100 | 2,410 |
| 2013-12-16 | 4,875 | 4,900 | 4,830 | 4,845 | 31,300 | 2,422.50 |
| 2013-12-13 | 4,890 | 4,920 | 4,835 | 4,880 | 98,200 | 2,440 |
| 2013-12-12 | 4,955 | 4,955 | 4,895 | 4,910 | 25,200 | 2,455 |
| 2013-12-11 | 4,995 | 5,010 | 4,940 | 4,965 | 42,600 | 2,482.50 |
| 2013-12-10 | 4,990 | 5,010 | 4,920 | 4,990 | 112,000 | 2,495 |
| 2013-12-09 | 4,950 | 4,990 | 4,930 | 4,985 | 71,400 | 2,492.50 |
| 2013-12-06 | 4,755 | 4,955 | 4,735 | 4,920 | 100,900 | 2,460 |
| 2013-12-05 | 4,835 | 4,860 | 4,750 | 4,765 | 49,700 | 2,382.50 |
| 2013-12-04 | 4,840 | 4,890 | 4,715 | 4,820 | 80,300 | 2,410 |
| 2013-12-03 | 4,920 | 4,980 | 4,850 | 4,860 | 130,400 | 2,430 |
| 2013-12-02 | 4,750 | 4,935 | 4,750 | 4,865 | 129,400 | 2,432.50 |
| 2013-11-29 | 4,570 | 4,750 | 4,570 | 4,745 | 130,500 | 2,372.50 |
| 2013-11-28 | 4,580 | 4,580 | 4,505 | 4,560 | 38,000 | 2,280 |
| 2013-11-27 | 4,550 | 4,580 | 4,540 | 4,580 | 37,700 | 2,290 |
| 2013-11-26 | 4,565 | 4,620 | 4,525 | 4,535 | 65,900 | 2,267.50 |
| 2013-11-25 | 4,565 | 4,565 | 4,515 | 4,565 | 41,200 | 2,282.50 |
| 2013-11-22 | 4,500 | 4,585 | 4,500 | 4,550 | 101,100 | 2,275 |
| 2013-11-21 | 4,450 | 4,475 | 4,390 | 4,475 | 59,900 | 2,237.50 |
| 2013-11-20 | 4,450 | 4,450 | 4,425 | 4,450 | 61,500 | 2,225 |
| 2013-11-19 | 4,450 | 4,460 | 4,420 | 4,450 | 42,500 | 2,225 |
| 2013-11-18 | 4,380 | 4,450 | 4,325 | 4,435 | 60,100 | 2,217.50 |
| 2013-11-15 | 4,385 | 4,405 | 4,345 | 4,385 | 27,700 | 2,192.50 |
| 2013-11-14 | 4,350 | 4,430 | 4,295 | 4,405 | 73,500 | 2,202.50 |
| 2013-11-13 | 4,350 | 4,355 | 4,315 | 4,340 | 60,800 | 2,170 |
| 2013-11-12 | 4,270 | 4,330 | 4,260 | 4,325 | 48,100 | 2,162.50 |
| 2013-11-11 | 4,270 | 4,295 | 4,245 | 4,280 | 32,600 | 2,140 |
| 2013-11-08 | 4,260 | 4,295 | 4,165 | 4,225 | 55,000 | 2,112.50 |
| 2013-11-07 | 4,290 | 4,400 | 4,265 | 4,335 | 87,000 | 2,167.50 |
| 2013-11-06 | 4,270 | 4,330 | 4,240 | 4,280 | 77,400 | 2,140 |
| 2013-11-05 | 4,265 | 4,290 | 4,220 | 4,270 | 77,000 | 2,135 |
| 2013-11-01 | 4,285 | 4,285 | 4,205 | 4,260 | 41,600 | 2,130 |
| 2013-10-31 | 4,245 | 4,280 | 4,160 | 4,260 | 41,500 | 2,130 |
| 2013-10-30 | 4,215 | 4,225 | 4,180 | 4,205 | 35,400 | 2,102.50 |
| 2013-10-29 | 4,230 | 4,230 | 4,135 | 4,210 | 46,700 | 2,105 |
| 2013-10-28 | 4,195 | 4,250 | 4,180 | 4,215 | 37,200 | 2,107.50 |
| 2013-10-25 | 4,215 | 4,240 | 4,140 | 4,165 | 48,800 | 2,082.50 |
| 2013-10-24 | 4,145 | 4,215 | 4,145 | 4,210 | 39,600 | 2,105 |
| 2013-10-23 | 4,285 | 4,285 | 4,185 | 4,205 | 36,500 | 2,102.50 |
| 2013-10-22 | 4,260 | 4,290 | 4,215 | 4,255 | 39,500 | 2,127.50 |
| 2013-10-21 | 4,245 | 4,245 | 4,175 | 4,240 | 19,000 | 2,120 |
| 2013-10-18 | 4,215 | 4,260 | 4,185 | 4,245 | 35,500 | 2,122.50 |
| 2013-10-17 | 4,240 | 4,265 | 4,185 | 4,210 | 39,600 | 2,105 |
| 2013-10-16 | 4,240 | 4,260 | 4,205 | 4,230 | 47,200 | 2,115 |
| 2013-10-15 | 4,160 | 4,225 | 4,150 | 4,220 | 56,000 | 2,110 |
| 2013-10-11 | 4,110 | 4,180 | 4,095 | 4,165 | 66,900 | 2,082.50 |
| 2013-10-10 | 4,050 | 4,100 | 4,045 | 4,095 | 48,100 | 2,047.50 |
| 2013-10-09 | 4,035 | 4,060 | 4,010 | 4,060 | 32,300 | 2,030 |
| 2013-10-08 | 4,035 | 4,065 | 4,020 | 4,035 | 62,400 | 2,017.50 |
| 2013-10-07 | 4,050 | 4,085 | 4,040 | 4,040 | 42,600 | 2,020 |
| 2013-10-04 | 4,060 | 4,075 | 4,030 | 4,040 | 55,300 | 2,020 |
| 2013-10-03 | 4,115 | 4,140 | 4,065 | 4,085 | 48,100 | 2,042.50 |
| 2013-10-02 | 4,180 | 4,185 | 4,085 | 4,115 | 50,800 | 2,057.50 |
| 2013-10-01 | 4,150 | 4,190 | 4,110 | 4,160 | 59,300 | 2,080 |
| 2013-09-30 | 4,135 | 4,180 | 4,105 | 4,165 | 38,900 | 2,082.50 |
| 2013-09-27 | 4,110 | 4,165 | 4,105 | 4,135 | 43,600 | 2,067.50 |
| 2013-09-26 | 4,085 | 4,115 | 4,080 | 4,105 | 29,900 | 2,052.50 |
| 2013-09-25 | 4,070 | 4,080 | 4,055 | 4,080 | 30,200 | 2,040 |
| 2013-09-24 | 4,110 | 4,130 | 4,065 | 4,080 | 74,700 | 2,040 |
| 2013-09-20 | 4,135 | 4,170 | 4,105 | 4,140 | 67,400 | 2,070 |
| 2013-09-19 | 4,200 | 4,220 | 4,130 | 4,155 | 45,200 | 2,077.50 |
| 2013-09-18 | 4,215 | 4,280 | 4,150 | 4,200 | 33,100 | 2,100 |
| 2013-09-17 | 4,275 | 4,320 | 4,205 | 4,220 | 37,400 | 2,110 |
| 2013-09-13 | 4,150 | 4,210 | 4,105 | 4,200 | 63,400 | 2,100 |
| 2013-09-12 | 4,105 | 4,110 | 4,075 | 4,095 | 21,200 | 2,047.50 |
| 2013-09-11 | 4,135 | 4,140 | 4,080 | 4,105 | 21,800 | 2,052.50 |
| 2013-09-10 | 4,125 | 4,155 | 4,100 | 4,130 | 23,000 | 2,065 |
| 2013-09-09 | 4,100 | 4,130 | 4,060 | 4,125 | 23,300 | 2,062.50 |
| 2013-09-06 | 4,085 | 4,095 | 4,050 | 4,055 | 28,300 | 2,027.50 |
| 2013-09-05 | 4,100 | 4,100 | 4,040 | 4,075 | 28,000 | 2,037.50 |
| 2013-09-04 | 4,095 | 4,105 | 4,055 | 4,060 | 20,200 | 2,030 |
| 2013-09-03 | 4,070 | 4,160 | 4,045 | 4,135 | 38,500 | 2,067.50 |
| 2013-09-02 | 4,090 | 4,090 | 4,005 | 4,010 | 32,200 | 2,005 |
| 2013-08-30 | 4,205 | 4,235 | 4,090 | 4,090 | 46,900 | 2,045 |
| 2013-08-29 | 4,240 | 4,320 | 4,085 | 4,135 | 107,300 | 2,067.50 |
| 2013-08-28 | 4,105 | 4,150 | 4,065 | 4,135 | 22,200 | 2,067.50 |
| 2013-08-27 | 4,150 | 4,150 | 4,065 | 4,085 | 17,300 | 2,042.50 |
| 2013-08-26 | 4,175 | 4,190 | 4,150 | 4,150 | 29,400 | 2,075 |
| 2013-08-23 | 4,090 | 4,185 | 4,060 | 4,170 | 50,900 | 2,085 |
| 2013-08-22 | 4,065 | 4,100 | 4,060 | 4,075 | 13,400 | 2,037.50 |
| 2013-08-21 | 4,070 | 4,105 | 4,045 | 4,090 | 30,600 | 2,045 |
| 2013-08-20 | 4,085 | 4,110 | 4,070 | 4,100 | 52,400 | 2,050 |
| 2013-08-19 | 4,040 | 4,105 | 4,040 | 4,085 | 35,300 | 2,042.50 |
| 2013-08-16 | 4,040 | 4,065 | 4,030 | 4,040 | 24,800 | 2,020 |
| 2013-08-15 | 4,100 | 4,100 | 4,045 | 4,065 | 44,800 | 2,032.50 |
| 2013-08-14 | 4,125 | 4,125 | 4,045 | 4,095 | 57,500 | 2,047.50 |
| 2013-08-13 | 4,100 | 4,135 | 4,095 | 4,125 | 25,800 | 2,062.50 |
| 2013-08-12 | 4,095 | 4,170 | 4,075 | 4,110 | 27,400 | 2,055 |
| 2013-08-09 | 4,120 | 4,145 | 4,085 | 4,100 | 49,000 | 2,050 |
| 2013-08-08 | 4,150 | 4,195 | 4,115 | 4,140 | 28,600 | 2,070 |
| 2013-08-07 | 4,235 | 4,250 | 4,115 | 4,130 | 43,500 | 2,065 |
| 2013-08-06 | 4,235 | 4,260 | 4,180 | 4,255 | 40,500 | 2,127.50 |
| 2013-08-05 | 4,235 | 4,285 | 4,230 | 4,265 | 38,800 | 2,132.50 |
| 2013-08-02 | 4,325 | 4,340 | 4,250 | 4,290 | 41,400 | 2,145 |
| 2013-08-01 | 4,265 | 4,295 | 4,230 | 4,280 | 20,200 | 2,140 |
| 2013-07-31 | 4,245 | 4,390 | 4,210 | 4,260 | 42,100 | 2,130 |
| 2013-07-30 | 4,200 | 4,290 | 4,180 | 4,285 | 22,100 | 2,142.50 |
| 2013-07-29 | 4,300 | 4,305 | 4,210 | 4,210 | 45,000 | 2,105 |
| 2013-07-26 | 4,540 | 4,550 | 4,350 | 4,360 | 64,600 | 2,180 |
| 2013-07-25 | 4,540 | 4,545 | 4,505 | 4,535 | 29,700 | 2,267.50 |
| 2013-07-24 | 4,560 | 4,565 | 4,500 | 4,550 | 36,400 | 2,275 |
| 2013-07-23 | 4,485 | 4,565 | 4,465 | 4,555 | 69,400 | 2,277.50 |
| 2013-07-22 | 4,415 | 4,475 | 4,400 | 4,475 | 19,300 | 2,237.50 |
| 2013-07-19 | 4,485 | 4,545 | 4,335 | 4,430 | 53,100 | 2,215 |
| 2013-07-18 | 4,400 | 4,480 | 4,395 | 4,480 | 79,900 | 2,240 |
| 2013-07-17 | 4,335 | 4,430 | 4,335 | 4,415 | 26,400 | 2,207.50 |
| 2013-07-16 | 4,385 | 4,460 | 4,330 | 4,360 | 64,800 | 2,180 |
| 2013-07-12 | 4,340 | 4,440 | 4,295 | 4,415 | 94,900 | 2,207.50 |
| 2013-07-11 | 4,220 | 4,295 | 4,215 | 4,290 | 35,200 | 2,145 |
| 2013-07-10 | 4,270 | 4,295 | 4,240 | 4,250 | 23,400 | 2,125 |
| 2013-07-09 | 4,245 | 4,290 | 4,190 | 4,275 | 32,900 | 2,137.50 |
| 2013-07-08 | 4,275 | 4,280 | 4,180 | 4,180 | 43,400 | 2,090 |
| 2013-07-05 | 4,210 | 4,265 | 4,175 | 4,250 | 41,500 | 2,125 |
| 2013-07-04 | 4,220 | 4,265 | 4,175 | 4,210 | 81,800 | 2,105 |
| 2013-07-03 | 4,275 | 4,285 | 4,210 | 4,230 | 55,700 | 2,115 |
| 2013-07-02 | 4,315 | 4,315 | 4,265 | 4,280 | 61,700 | 2,140 |
| 2013-07-01 | 4,280 | 4,305 | 4,240 | 4,295 | 64,900 | 2,147.50 |
| 2013-06-28 | 4,240 | 4,345 | 4,225 | 4,275 | 125,100 | 2,137.50 |
| 2013-06-27 | 4,165 | 4,210 | 4,140 | 4,200 | 50,700 | 2,100 |
| 2013-06-26 | 4,200 | 4,210 | 4,120 | 4,125 | 31,800 | 2,062.50 |
| 2013-06-25 | 4,205 | 4,210 | 4,115 | 4,180 | 66,000 | 2,090 |
| 2013-06-24 | 4,195 | 4,240 | 4,185 | 4,210 | 35,200 | 2,105 |
| 2013-06-21 | 4,135 | 4,170 | 4,085 | 4,145 | 78,300 | 2,072.50 |
| 2013-06-20 | 4,160 | 4,215 | 4,145 | 4,190 | 39,100 | 2,095 |
| 2013-06-19 | 4,225 | 4,250 | 4,145 | 4,165 | 66,700 | 2,082.50 |
| 2013-06-18 | 4,175 | 4,215 | 4,100 | 4,215 | 54,900 | 2,107.50 |
| 2013-06-17 | 3,990 | 4,195 | 3,960 | 4,185 | 68,300 | 2,092.50 |
| 2013-06-14 | 3,990 | 4,065 | 3,955 | 3,985 | 71,300 | 1,992.50 |
| 2013-06-13 | 4,030 | 4,070 | 3,950 | 3,995 | 115,000 | 1,997.50 |
| 2013-06-12 | 4,080 | 4,090 | 3,985 | 4,070 | 54,600 | 2,035 |
| 2013-06-11 | 4,090 | 4,135 | 4,035 | 4,050 | 66,100 | 2,025 |
| 2013-06-10 | 4,050 | 4,145 | 4,015 | 4,070 | 189,700 | 2,035 |
| 2013-06-07 | 3,945 | 4,050 | 3,910 | 4,015 | 199,900 | 2,007.50 |
| 2013-06-06 | 4,005 | 4,050 | 3,950 | 4,000 | 177,200 | 2,000 |
| 2013-06-05 | 3,980 | 4,105 | 3,980 | 4,000 | 138,500 | 2,000 |
| 2013-06-04 | 3,900 | 3,995 | 3,900 | 3,975 | 194,100 | 1,987.50 |
| 2013-06-03 | 3,970 | 3,990 | 3,880 | 3,895 | 164,000 | 1,947.50 |
| 2013-05-31 | 3,965 | 4,010 | 3,910 | 3,935 | 175,200 | 1,967.50 |
| 2013-05-30 | 3,935 | 4,005 | 3,840 | 3,930 | 290,500 | 1,965 |
| 2013-05-29 | 4,200 | 4,200 | 3,900 | 3,915 | 673,800 | 1,957.50 |
| 2013-05-28 | 4,125 | 4,395 | 4,125 | 4,360 | 214,800 | 2,180 |
| 2013-05-27 | 4,095 | 4,170 | 4,005 | 4,090 | 206,300 | 2,045 |
| 2013-05-24 | 4,275 | 4,450 | 4,175 | 4,235 | 140,100 | 2,117.50 |
| 2013-05-23 | 4,470 | 4,490 | 4,215 | 4,215 | 149,700 | 2,107.50 |
| 2013-05-22 | 4,565 | 4,575 | 4,465 | 4,470 | 84,600 | 2,235 |
| 2013-05-21 | 4,495 | 4,565 | 4,485 | 4,560 | 68,000 | 2,280 |
| 2013-05-20 | 4,510 | 4,520 | 4,460 | 4,465 | 58,900 | 2,232.50 |
| 2013-05-17 | 4,390 | 4,500 | 4,335 | 4,470 | 87,900 | 2,235 |
| 2013-05-16 | 4,495 | 4,495 | 4,285 | 4,375 | 82,400 | 2,187.50 |
| 2013-05-15 | 4,560 | 4,595 | 4,470 | 4,475 | 85,100 | 2,237.50 |
| 2013-05-14 | 4,590 | 4,590 | 4,445 | 4,555 | 106,100 | 2,277.50 |
| 2013-05-13 | 4,710 | 4,720 | 4,585 | 4,595 | 104,400 | 2,297.50 |
| 2013-05-10 | 4,770 | 4,785 | 4,670 | 4,710 | 187,800 | 2,355 |
| 2013-05-09 | 4,885 | 4,910 | 4,830 | 4,840 | 48,500 | 2,420 |
| 2013-05-08 | 4,880 | 4,900 | 4,865 | 4,885 | 101,600 | 2,442.50 |
| 2013-05-07 | 4,860 | 4,880 | 4,820 | 4,880 | 82,800 | 2,440 |
| 2013-05-02 | 4,775 | 4,825 | 4,725 | 4,820 | 78,700 | 2,410 |
| 2013-05-01 | 4,745 | 4,795 | 4,715 | 4,780 | 71,900 | 2,390 |
| 2013-04-30 | 4,720 | 4,815 | 4,720 | 4,765 | 77,500 | 2,382.50 |
| 2013-04-26 | 4,800 | 4,800 | 4,695 | 4,740 | 93,700 | 2,370 |
| 2013-04-25 | 4,750 | 4,830 | 4,750 | 4,810 | 107,800 | 2,405 |
| 2013-04-24 | 4,850 | 4,855 | 4,775 | 4,820 | 189,700 | 2,410 |
| 2013-04-23 | 4,885 | 4,905 | 4,865 | 4,900 | 52,200 | 2,450 |
| 2013-04-22 | 4,825 | 4,895 | 4,825 | 4,885 | 90,200 | 2,442.50 |
| 2013-04-19 | 4,870 | 4,875 | 4,765 | 4,790 | 90,000 | 2,395 |
| 2013-04-18 | 4,800 | 4,890 | 4,795 | 4,875 | 105,900 | 2,437.50 |
| 2013-04-17 | 4,750 | 4,825 | 4,725 | 4,780 | 84,100 | 2,390 |
| 2013-04-16 | 4,740 | 4,780 | 4,700 | 4,715 | 89,600 | 2,357.50 |
| 2013-04-15 | 4,760 | 4,775 | 4,715 | 4,740 | 119,000 | 2,370 |
| 2013-04-12 | 4,790 | 4,810 | 4,650 | 4,775 | 150,600 | 2,387.50 |
| 2013-04-11 | 4,800 | 4,825 | 4,755 | 4,800 | 153,600 | 2,400 |
| 2013-04-10 | 4,810 | 4,840 | 4,755 | 4,810 | 151,000 | 2,405 |
| 2013-04-09 | 4,785 | 4,815 | 4,750 | 4,775 | 239,700 | 2,387.50 |
| 2013-04-08 | 4,770 | 4,830 | 4,750 | 4,780 | 160,300 | 2,390 |
| 2013-04-05 | 4,840 | 4,905 | 4,745 | 4,780 | 317,200 | 2,390 |
| 2013-04-04 | 4,915 | 4,920 | 4,810 | 4,910 | 105,000 | 2,455 |
| 2013-04-03 | 4,800 | 4,940 | 4,780 | 4,910 | 130,700 | 2,455 |
| 2013-04-02 | 4,830 | 4,860 | 4,715 | 4,800 | 99,200 | 2,400 |
| 2013-04-01 | 5,020 | 5,030 | 4,830 | 4,845 | 86,300 | 2,422.50 |
| 2013-03-29 | 5,120 | 5,120 | 4,990 | 5,060 | 80,400 | 2,530 |
| 2013-03-28 | 4,980 | 5,120 | 4,980 | 5,080 | 130,800 | 2,540 |
| 2013-03-27 | 4,945 | 4,975 | 4,910 | 4,935 | 77,300 | 2,467.50 |
| 2013-03-26 | 4,900 | 4,950 | 4,880 | 4,925 | 73,700 | 2,462.50 |
| 2013-03-25 | 4,900 | 4,950 | 4,885 | 4,890 | 51,600 | 2,445 |
| 2013-03-22 | 4,890 | 5,000 | 4,880 | 4,910 | 91,000 | 2,455 |
| 2013-03-21 | 4,900 | 4,935 | 4,855 | 4,865 | 122,200 | 2,432.50 |
| 2013-03-19 | 4,965 | 4,980 | 4,895 | 4,915 | 24,000 | 2,457.50 |
| 2013-03-18 | 4,875 | 5,040 | 4,870 | 4,975 | 110,900 | 2,487.50 |
| 2013-03-15 | 4,695 | 4,855 | 4,695 | 4,835 | 133,700 | 2,417.50 |
| 2013-03-14 | 4,700 | 4,780 | 4,695 | 4,710 | 73,800 | 2,355 |
| 2013-03-13 | 4,800 | 4,820 | 4,695 | 4,695 | 67,300 | 2,347.50 |
| 2013-03-12 | 4,825 | 4,850 | 4,780 | 4,795 | 34,700 | 2,397.50 |
| 2013-03-11 | 4,815 | 4,835 | 4,780 | 4,805 | 54,100 | 2,402.50 |
| 2013-03-08 | 4,880 | 4,880 | 4,785 | 4,805 | 112,800 | 2,402.50 |
| 2013-03-07 | 4,795 | 4,825 | 4,750 | 4,825 | 57,200 | 2,412.50 |
| 2013-03-06 | 4,715 | 4,790 | 4,710 | 4,760 | 71,200 | 2,380 |
| 2013-03-05 | 4,715 | 4,745 | 4,665 | 4,725 | 71,500 | 2,362.50 |
| 2013-03-04 | 4,750 | 4,785 | 4,720 | 4,725 | 96,300 | 2,362.50 |
| 2013-03-01 | 4,880 | 4,880 | 4,830 | 4,840 | 53,400 | 2,420 |
| 2013-02-28 | 4,885 | 4,960 | 4,775 | 4,840 | 144,400 | 2,420 |
| 2013-02-27 | 4,900 | 5,020 | 4,875 | 4,900 | 135,700 | 2,450 |
| 2013-02-26 | 4,985 | 5,000 | 4,925 | 4,960 | 56,700 | 2,480 |
| 2013-02-25 | 4,990 | 5,020 | 4,945 | 4,955 | 93,000 | 2,477.50 |
| 2013-02-22 | 4,960 | 5,050 | 4,940 | 5,030 | 113,300 | 2,515 |
| 2013-02-21 | 4,960 | 5,030 | 4,895 | 4,955 | 141,900 | 2,477.50 |
| 2013-02-20 | 4,970 | 5,050 | 4,955 | 5,010 | 77,400 | 2,505 |
| 2013-02-19 | 4,845 | 4,965 | 4,835 | 4,965 | 47,900 | 2,482.50 |
| 2013-02-18 | 4,875 | 4,875 | 4,800 | 4,845 | 51,400 | 2,422.50 |
| 2013-02-15 | 4,870 | 4,910 | 4,840 | 4,875 | 51,100 | 2,437.50 |
| 2013-02-14 | 4,870 | 4,920 | 4,870 | 4,885 | 34,600 | 2,442.50 |
| 2013-02-13 | 4,900 | 4,960 | 4,875 | 4,900 | 51,900 | 2,450 |
| 2013-02-12 | 4,980 | 5,080 | 4,930 | 4,945 | 90,700 | 2,472.50 |
| 2013-02-08 | 4,955 | 4,995 | 4,920 | 4,930 | 51,600 | 2,465 |
| 2013-02-07 | 5,000 | 5,030 | 4,925 | 4,990 | 71,400 | 2,495 |
| 2013-02-06 | 4,995 | 5,020 | 4,930 | 4,990 | 100,600 | 2,495 |
| 2013-02-05 | 4,940 | 5,020 | 4,925 | 5,000 | 71,200 | 2,500 |
| 2013-02-04 | 5,020 | 5,030 | 4,870 | 4,920 | 110,400 | 2,460 |
| 2013-02-01 | 5,180 | 5,180 | 4,960 | 4,980 | 93,000 | 2,490 |
| 2013-01-31 | 4,820 | 4,945 | 4,820 | 4,935 | 80,400 | 2,467.50 |
| 2013-01-30 | 4,780 | 4,800 | 4,755 | 4,775 | 98,400 | 2,387.50 |
| 2013-01-29 | 4,845 | 4,845 | 4,745 | 4,750 | 91,500 | 2,375 |
| 2013-01-28 | 4,880 | 4,915 | 4,855 | 4,870 | 81,100 | 2,435 |
| 2013-01-25 | 4,910 | 4,910 | 4,830 | 4,860 | 77,600 | 2,430 |
| 2013-01-24 | 4,890 | 4,985 | 4,840 | 4,905 | 74,100 | 2,452.50 |
| 2013-01-23 | 4,940 | 4,960 | 4,905 | 4,915 | 32,300 | 2,457.50 |
| 2013-01-22 | 4,955 | 5,050 | 4,900 | 4,975 | 116,500 | 2,487.50 |
| 2013-01-21 | 4,925 | 4,990 | 4,925 | 4,950 | 100,800 | 2,475 |
| 2013-01-18 | 4,680 | 4,935 | 4,665 | 4,915 | 273,900 | 2,457.50 |
| 2013-01-17 | 4,660 | 4,715 | 4,585 | 4,660 | 182,700 | 2,330 |
| 2013-01-16 | 4,565 | 4,770 | 4,565 | 4,660 | 140,000 | 2,330 |
| 2013-01-15 | 4,550 | 4,555 | 4,460 | 4,520 | 226,600 | 2,260 |
| 2013-01-11 | 4,650 | 4,650 | 4,545 | 4,575 | 180,700 | 2,287.50 |
| 2013-01-10 | 4,755 | 4,770 | 4,625 | 4,655 | 145,300 | 2,327.50 |
| 2013-01-09 | 4,790 | 4,885 | 4,775 | 4,820 | 102,500 | 2,410 |
| 2013-01-08 | 4,700 | 4,880 | 4,695 | 4,860 | 87,200 | 2,430 |
| 2013-01-07 | 4,605 | 4,710 | 4,570 | 4,695 | 66,100 | 2,347.50 |
| 2013-01-04 | 4,785 | 4,785 | 4,580 | 4,645 | 82,900 | 2,322.50 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
