1605 (株)INPEX 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 | 1,324 | 1,348 | 1,323 | 1,348 | 4,209,200 | 1,348 |
| 2013-12-27 | 1,298 | 1,317 | 1,298 | 1,313 | 3,091,100 | 1,313 |
| 2013-12-26 | 1,299 | 1,299 | 1,285 | 1,295 | 3,099,600 | 1,295 |
| 2013-12-25 | 1,305 | 1,309 | 1,290 | 1,299 | 3,508,000 | 1,299 |
| 2013-12-24 | 1,295 | 1,312 | 1,285 | 1,306 | 5,611,800 | 1,306 |
| 2013-12-20 | 1,294 | 1,299 | 1,285 | 1,297 | 4,567,500 | 1,297 |
| 2013-12-19 | 1,282 | 1,294 | 1,278 | 1,290 | 6,489,900 | 1,290 |
| 2013-12-18 | 1,240 | 1,262 | 1,239 | 1,262 | 4,474,000 | 1,262 |
| 2013-12-17 | 1,254 | 1,268 | 1,227 | 1,238 | 4,099,800 | 1,238 |
| 2013-12-16 | 1,230 | 1,249 | 1,218 | 1,240 | 4,444,300 | 1,240 |
| 2013-12-13 | 1,255 | 1,260 | 1,236 | 1,242 | 7,180,400 | 1,242 |
| 2013-12-12 | 1,245 | 1,245 | 1,230 | 1,239 | 3,019,100 | 1,239 |
| 2013-12-11 | 1,234 | 1,250 | 1,226 | 1,242 | 4,696,600 | 1,242 |
| 2013-12-10 | 1,234 | 1,250 | 1,229 | 1,241 | 6,759,600 | 1,241 |
| 2013-12-09 | 1,209 | 1,229 | 1,208 | 1,223 | 5,085,200 | 1,223 |
| 2013-12-06 | 1,185 | 1,197 | 1,177 | 1,185 | 3,849,900 | 1,185 |
| 2013-12-05 | 1,207 | 1,210 | 1,191 | 1,196 | 3,655,100 | 1,196 |
| 2013-12-04 | 1,190 | 1,213 | 1,185 | 1,197 | 5,195,300 | 1,197 |
| 2013-12-03 | 1,183 | 1,199 | 1,182 | 1,190 | 5,559,500 | 1,190 |
| 2013-12-02 | 1,187 | 1,203 | 1,177 | 1,184 | 5,275,500 | 1,184 |
| 2013-11-29 | 1,201 | 1,203 | 1,180 | 1,188 | 4,546,300 | 1,188 |
| 2013-11-28 | 1,217 | 1,217 | 1,198 | 1,202 | 2,973,500 | 1,202 |
| 2013-11-27 | 1,215 | 1,215 | 1,198 | 1,209 | 4,583,700 | 1,209 |
| 2013-11-26 | 1,204 | 1,208 | 1,189 | 1,190 | 4,225,600 | 1,190 |
| 2013-11-25 | 1,204 | 1,205 | 1,192 | 1,200 | 2,684,200 | 1,200 |
| 2013-11-22 | 1,190 | 1,209 | 1,184 | 1,189 | 6,146,800 | 1,189 |
| 2013-11-21 | 1,170 | 1,179 | 1,167 | 1,179 | 3,401,200 | 1,179 |
| 2013-11-20 | 1,163 | 1,172 | 1,155 | 1,168 | 3,291,300 | 1,168 |
| 2013-11-19 | 1,158 | 1,167 | 1,150 | 1,160 | 4,035,900 | 1,160 |
| 2013-11-18 | 1,171 | 1,175 | 1,159 | 1,163 | 3,346,200 | 1,163 |
| 2013-11-15 | 1,165 | 1,177 | 1,162 | 1,170 | 4,714,200 | 1,170 |
| 2013-11-14 | 1,159 | 1,178 | 1,145 | 1,157 | 7,104,000 | 1,157 |
| 2013-11-13 | 1,137 | 1,165 | 1,137 | 1,158 | 6,060,300 | 1,158 |
| 2013-11-12 | 1,125 | 1,148 | 1,123 | 1,146 | 5,088,800 | 1,146 |
| 2013-11-11 | 1,131 | 1,138 | 1,113 | 1,120 | 4,303,800 | 1,120 |
| 2013-11-08 | 1,130 | 1,145 | 1,127 | 1,136 | 3,563,500 | 1,136 |
| 2013-11-07 | 1,138 | 1,154 | 1,131 | 1,153 | 3,441,600 | 1,153 |
| 2013-11-06 | 1,121 | 1,154 | 1,121 | 1,152 | 3,096,600 | 1,152 |
| 2013-11-05 | 1,133 | 1,154 | 1,121 | 1,131 | 3,725,400 | 1,131 |
| 2013-11-01 | 1,149 | 1,149 | 1,119 | 1,126 | 2,435,600 | 1,126 |
| 2013-10-31 | 1,122 | 1,148 | 1,119 | 1,134 | 3,382,500 | 1,134 |
| 2013-10-30 | 1,133 | 1,136 | 1,117 | 1,122 | 4,080,600 | 1,122 |
| 2013-10-29 | 1,125 | 1,138 | 1,119 | 1,132 | 3,373,900 | 1,132 |
| 2013-10-28 | 1,130 | 1,138 | 1,121 | 1,129 | 2,621,200 | 1,129 |
| 2013-10-25 | 1,148 | 1,148 | 1,125 | 1,125 | 4,491,600 | 1,125 |
| 2013-10-24 | 1,143 | 1,149 | 1,125 | 1,146 | 3,327,700 | 1,146 |
| 2013-10-23 | 1,155 | 1,157 | 1,140 | 1,143 | 3,283,800 | 1,143 |
| 2013-10-22 | 1,162 | 1,164 | 1,144 | 1,147 | 2,601,400 | 1,147 |
| 2013-10-21 | 1,166 | 1,170 | 1,150 | 1,153 | 2,966,000 | 1,153 |
| 2013-10-18 | 1,154 | 1,164 | 1,153 | 1,157 | 2,206,100 | 1,157 |
| 2013-10-17 | 1,168 | 1,170 | 1,141 | 1,154 | 2,358,100 | 1,154 |
| 2013-10-16 | 1,162 | 1,169 | 1,151 | 1,155 | 2,492,800 | 1,155 |
| 2013-10-15 | 1,163 | 1,170 | 1,152 | 1,161 | 3,252,300 | 1,161 |
| 2013-10-11 | 1,155 | 1,165 | 1,133 | 1,155 | 4,422,000 | 1,155 |
| 2013-10-10 | 1,126 | 1,148 | 1,116 | 1,138 | 4,064,100 | 1,138 |
| 2013-10-09 | 1,088 | 1,127 | 1,088 | 1,123 | 2,776,000 | 1,123 |
| 2013-10-08 | 1,090 | 1,097 | 1,075 | 1,088 | 3,823,900 | 1,088 |
| 2013-10-07 | 1,130 | 1,144 | 1,100 | 1,103 | 3,640,000 | 1,103 |
| 2013-10-04 | 1,144 | 1,155 | 1,131 | 1,131 | 2,778,400 | 1,131 |
| 2013-10-03 | 1,156 | 1,168 | 1,143 | 1,143 | 3,186,400 | 1,143 |
| 2013-10-02 | 1,169 | 1,185 | 1,150 | 1,156 | 4,324,100 | 1,156 |
| 2013-10-01 | 1,148 | 1,166 | 1,141 | 1,157 | 3,010,500 | 1,157 |
| 2013-09-30 | 1,152 | 1,164 | 1,135 | 1,158 | 2,970,000 | 1,158 |
| 2013-09-27 | 1,154 | 1,165 | 1,141 | 1,161 | 3,057,100 | 1,161 |
| 2013-09-26 | 1,150 | 1,161 | 1,130 | 1,154 | 1,840,400 | 1,154 |
| 2013-09-25 | 462,500 | 467,000 | 458,500 | 461,500 | 7,276 | 1,153.75 |
| 2013-09-24 | 460,000 | 461,000 | 453,500 | 459,000 | 7,570 | 1,147.50 |
| 2013-09-20 | 465,500 | 466,500 | 462,000 | 465,500 | 8,775 | 1,163.75 |
| 2013-09-19 | 468,000 | 468,500 | 462,000 | 464,500 | 5,812 | 1,161.25 |
| 2013-09-18 | 462,500 | 468,000 | 461,500 | 462,500 | 7,042 | 1,156.25 |
| 2013-09-17 | 462,000 | 462,000 | 457,000 | 459,000 | 7,737 | 1,147.50 |
| 2013-09-13 | 465,000 | 467,000 | 454,000 | 455,000 | 14,771 | 1,137.50 |
| 2013-09-12 | 457,000 | 464,000 | 454,000 | 461,500 | 14,044 | 1,153.75 |
| 2013-09-11 | 461,500 | 462,000 | 448,000 | 451,500 | 13,950 | 1,128.75 |
| 2013-09-10 | 471,500 | 473,000 | 464,500 | 467,500 | 12,640 | 1,168.75 |
| 2013-09-09 | 470,000 | 473,000 | 465,000 | 471,000 | 10,665 | 1,177.50 |
| 2013-09-06 | 464,500 | 468,500 | 462,000 | 463,500 | 12,315 | 1,158.75 |
| 2013-09-05 | 460,000 | 467,000 | 459,000 | 463,000 | 12,090 | 1,157.50 |
| 2013-09-04 | 455,000 | 458,000 | 454,000 | 457,500 | 9,387 | 1,143.75 |
| 2013-09-03 | 447,000 | 455,500 | 447,000 | 454,000 | 11,187 | 1,135 |
| 2013-09-02 | 445,000 | 445,000 | 437,500 | 440,000 | 6,225 | 1,100 |
| 2013-08-30 | 447,500 | 453,500 | 438,500 | 445,500 | 17,590 | 1,113.75 |
| 2013-08-29 | 443,000 | 457,000 | 443,000 | 454,500 | 26,542 | 1,136.25 |
| 2013-08-28 | 424,500 | 434,500 | 423,500 | 432,000 | 13,044 | 1,080 |
| 2013-08-27 | 429,500 | 436,000 | 426,000 | 428,000 | 9,849 | 1,070 |
| 2013-08-26 | 433,000 | 437,500 | 433,000 | 435,000 | 6,079 | 1,087.50 |
| 2013-08-23 | 430,000 | 435,500 | 429,000 | 433,000 | 7,101 | 1,082.50 |
| 2013-08-22 | 429,000 | 435,000 | 424,000 | 424,500 | 6,601 | 1,061.25 |
| 2013-08-21 | 423,500 | 427,000 | 418,000 | 425,500 | 7,199 | 1,063.75 |
| 2013-08-20 | 434,000 | 434,000 | 423,000 | 426,000 | 12,796 | 1,065 |
| 2013-08-19 | 435,000 | 442,000 | 435,000 | 440,000 | 8,068 | 1,100 |
| 2013-08-16 | 428,000 | 436,500 | 428,000 | 434,500 | 17,043 | 1,086.25 |
| 2013-08-15 | 422,000 | 431,000 | 422,000 | 429,000 | 6,625 | 1,072.50 |
| 2013-08-14 | 427,000 | 431,000 | 424,000 | 429,000 | 10,170 | 1,072.50 |
| 2013-08-13 | 422,500 | 424,500 | 418,500 | 422,000 | 8,715 | 1,055 |
| 2013-08-12 | 407,000 | 418,000 | 405,000 | 416,500 | 13,431 | 1,041.25 |
| 2013-08-09 | 412,000 | 414,000 | 405,500 | 408,000 | 17,252 | 1,020 |
| 2013-08-08 | 420,500 | 424,500 | 412,500 | 414,000 | 13,261 | 1,035 |
| 2013-08-07 | 430,000 | 431,000 | 421,500 | 422,500 | 14,186 | 1,056.25 |
| 2013-08-06 | 440,500 | 442,500 | 428,000 | 432,500 | 16,258 | 1,081.25 |
| 2013-08-05 | 441,000 | 447,500 | 440,500 | 443,000 | 7,871 | 1,107.50 |
| 2013-08-02 | 453,000 | 453,000 | 446,000 | 452,000 | 8,594 | 1,130 |
| 2013-08-01 | 436,000 | 446,500 | 435,000 | 443,500 | 8,060 | 1,108.75 |
| 2013-07-31 | 428,000 | 436,500 | 425,500 | 429,000 | 8,781 | 1,072.50 |
| 2013-07-30 | 425,000 | 437,000 | 425,000 | 435,000 | 8,668 | 1,087.50 |
| 2013-07-29 | 436,500 | 437,500 | 425,500 | 426,500 | 11,129 | 1,066.25 |
| 2013-07-26 | 450,500 | 452,000 | 446,000 | 446,000 | 9,080 | 1,115 |
| 2013-07-25 | 459,000 | 462,000 | 456,500 | 458,000 | 8,075 | 1,145 |
| 2013-07-24 | 458,000 | 459,500 | 456,000 | 459,000 | 9,315 | 1,147.50 |
| 2013-07-23 | 455,000 | 460,000 | 452,000 | 459,500 | 7,044 | 1,148.75 |
| 2013-07-22 | 459,000 | 461,000 | 454,500 | 457,500 | 9,126 | 1,143.75 |
| 2013-07-19 | 459,500 | 460,500 | 448,000 | 455,500 | 12,577 | 1,138.75 |
| 2013-07-18 | 460,000 | 465,000 | 455,500 | 458,000 | 10,207 | 1,145 |
| 2013-07-17 | 452,000 | 462,000 | 451,500 | 459,500 | 12,484 | 1,148.75 |
| 2013-07-16 | 459,000 | 462,000 | 448,000 | 449,500 | 15,497 | 1,123.75 |
| 2013-07-12 | 464,000 | 466,500 | 462,000 | 466,000 | 10,980 | 1,165 |
| 2013-07-11 | 454,000 | 468,000 | 454,000 | 465,000 | 19,054 | 1,162.50 |
| 2013-07-10 | 457,000 | 458,500 | 452,500 | 456,000 | 12,095 | 1,140 |
| 2013-07-09 | 449,000 | 457,000 | 448,500 | 456,000 | 17,495 | 1,140 |
| 2013-07-08 | 453,500 | 457,000 | 445,500 | 446,500 | 11,713 | 1,116.25 |
| 2013-07-05 | 442,000 | 449,500 | 442,000 | 448,500 | 12,531 | 1,121.25 |
| 2013-07-04 | 436,000 | 441,500 | 434,000 | 439,500 | 9,973 | 1,098.75 |
| 2013-07-03 | 427,500 | 440,000 | 423,000 | 438,000 | 19,729 | 1,095 |
| 2013-07-02 | 420,000 | 429,000 | 417,000 | 426,000 | 19,773 | 1,065 |
| 2013-07-01 | 414,000 | 415,000 | 406,000 | 412,000 | 10,052 | 1,030 |
| 2013-06-28 | 409,000 | 417,500 | 408,000 | 414,000 | 16,799 | 1,035 |
| 2013-06-27 | 402,000 | 404,000 | 398,000 | 404,000 | 14,697 | 1,010 |
| 2013-06-26 | 402,000 | 407,000 | 398,500 | 398,500 | 16,915 | 996.25 |
| 2013-06-25 | 403,500 | 408,500 | 398,000 | 399,000 | 22,007 | 997.50 |
| 2013-06-24 | 413,000 | 415,000 | 402,000 | 406,000 | 23,702 | 1,015 |
| 2013-06-21 | 410,000 | 412,500 | 406,000 | 408,000 | 40,115 | 1,020 |
| 2013-06-20 | 426,500 | 427,000 | 416,000 | 417,500 | 32,298 | 1,043.75 |
| 2013-06-19 | 442,500 | 445,000 | 432,000 | 433,500 | 23,330 | 1,083.75 |
| 2013-06-18 | 433,000 | 444,000 | 432,500 | 440,000 | 23,164 | 1,100 |
| 2013-06-17 | 414,500 | 431,500 | 414,000 | 429,000 | 16,826 | 1,072.50 |
| 2013-06-14 | 419,500 | 426,500 | 415,500 | 416,500 | 31,758 | 1,041.25 |
| 2013-06-13 | 418,000 | 425,500 | 413,500 | 415,000 | 27,060 | 1,037.50 |
| 2013-06-12 | 425,000 | 427,500 | 420,000 | 422,000 | 16,089 | 1,055 |
| 2013-06-11 | 434,500 | 435,500 | 424,500 | 424,500 | 21,404 | 1,061.25 |
| 2013-06-10 | 432,000 | 438,500 | 429,000 | 435,500 | 17,107 | 1,088.75 |
| 2013-06-07 | 425,000 | 431,000 | 411,500 | 420,000 | 31,183 | 1,050 |
| 2013-06-06 | 434,000 | 441,000 | 427,000 | 428,000 | 28,478 | 1,070 |
| 2013-06-05 | 439,000 | 443,500 | 432,500 | 435,500 | 21,485 | 1,088.75 |
| 2013-06-04 | 422,000 | 439,000 | 420,500 | 438,000 | 21,525 | 1,095 |
| 2013-06-03 | 435,500 | 439,000 | 421,500 | 426,000 | 24,427 | 1,065 |
| 2013-05-31 | 445,000 | 447,500 | 437,000 | 437,000 | 17,431 | 1,092.50 |
| 2013-05-30 | 439,500 | 452,500 | 437,000 | 439,000 | 30,653 | 1,097.50 |
| 2013-05-29 | 450,500 | 451,000 | 438,500 | 442,500 | 31,444 | 1,106.25 |
| 2013-05-28 | 438,000 | 449,000 | 435,000 | 437,000 | 17,513 | 1,092.50 |
| 2013-05-27 | 450,000 | 450,500 | 440,000 | 440,000 | 18,523 | 1,100 |
| 2013-05-24 | 463,000 | 464,500 | 437,000 | 449,000 | 38,187 | 1,122.50 |
| 2013-05-23 | 490,500 | 490,500 | 455,000 | 457,000 | 44,805 | 1,142.50 |
| 2013-05-22 | 490,000 | 492,000 | 484,500 | 487,000 | 17,665 | 1,217.50 |
| 2013-05-21 | 481,500 | 494,000 | 477,000 | 489,000 | 25,455 | 1,222.50 |
| 2013-05-20 | 466,000 | 480,500 | 465,000 | 475,500 | 23,856 | 1,188.75 |
| 2013-05-17 | 465,000 | 468,500 | 463,500 | 464,000 | 15,476 | 1,160 |
| 2013-05-16 | 469,000 | 470,500 | 462,500 | 466,500 | 19,689 | 1,166.25 |
| 2013-05-15 | 473,000 | 474,000 | 466,500 | 468,000 | 19,942 | 1,170 |
| 2013-05-14 | 466,000 | 469,000 | 465,500 | 466,500 | 22,635 | 1,166.25 |
| 2013-05-13 | 487,000 | 487,000 | 458,000 | 460,000 | 53,433 | 1,150 |
| 2013-05-10 | 490,000 | 523,000 | 486,500 | 497,000 | 39,892 | 1,242.50 |
| 2013-05-09 | 483,000 | 486,000 | 481,000 | 482,000 | 24,008 | 1,205 |
| 2013-05-08 | 473,000 | 479,500 | 473,000 | 479,500 | 27,048 | 1,198.75 |
| 2013-05-07 | 481,000 | 483,500 | 470,500 | 471,000 | 25,118 | 1,177.50 |
| 2013-05-02 | 466,000 | 472,000 | 464,500 | 468,500 | 15,302 | 1,171.25 |
| 2013-05-01 | 471,000 | 472,500 | 465,000 | 471,000 | 18,554 | 1,177.50 |
| 2013-04-30 | 469,000 | 474,000 | 463,000 | 470,000 | 25,256 | 1,175 |
| 2013-04-26 | 467,000 | 469,000 | 462,000 | 463,000 | 25,866 | 1,157.50 |
| 2013-04-25 | 473,000 | 474,000 | 465,000 | 466,000 | 41,067 | 1,165 |
| 2013-04-24 | 474,000 | 475,000 | 469,000 | 472,500 | 25,825 | 1,181.25 |
| 2013-04-23 | 477,000 | 478,500 | 468,000 | 469,000 | 24,670 | 1,172.50 |
| 2013-04-22 | 480,000 | 481,000 | 475,500 | 477,000 | 15,409 | 1,192.50 |
| 2013-04-19 | 478,500 | 480,000 | 472,000 | 473,000 | 18,562 | 1,182.50 |
| 2013-04-18 | 483,500 | 485,500 | 477,000 | 477,000 | 20,011 | 1,192.50 |
| 2013-04-17 | 487,000 | 491,000 | 484,000 | 489,000 | 11,363 | 1,222.50 |
| 2013-04-16 | 487,500 | 488,000 | 481,000 | 482,500 | 22,787 | 1,206.25 |
| 2013-04-15 | 505,000 | 506,000 | 493,000 | 497,500 | 16,312 | 1,243.75 |
| 2013-04-12 | 514,000 | 516,000 | 510,000 | 512,000 | 18,977 | 1,280 |
| 2013-04-11 | 517,000 | 520,000 | 507,000 | 510,000 | 22,715 | 1,275 |
| 2013-04-10 | 515,000 | 524,000 | 505,000 | 508,000 | 17,976 | 1,270 |
| 2013-04-09 | 500,000 | 514,000 | 496,000 | 513,000 | 23,204 | 1,282.50 |
| 2013-04-08 | 501,000 | 505,000 | 491,500 | 494,000 | 15,764 | 1,235 |
| 2013-04-05 | 504,000 | 507,000 | 490,000 | 490,500 | 22,410 | 1,226.25 |
| 2013-04-04 | 481,500 | 496,000 | 476,500 | 495,000 | 13,111 | 1,237.50 |
| 2013-04-03 | 480,500 | 486,000 | 479,000 | 485,000 | 10,396 | 1,212.50 |
| 2013-04-02 | 484,500 | 485,500 | 475,000 | 478,000 | 13,329 | 1,195 |
| 2013-04-01 | 501,000 | 502,000 | 484,000 | 484,000 | 11,060 | 1,210 |
| 2013-03-29 | 507,000 | 511,000 | 500,000 | 500,000 | 7,414 | 1,250 |
| 2013-03-28 | 513,000 | 513,000 | 502,000 | 504,000 | 8,959 | 1,260 |
| 2013-03-27 | 502,000 | 517,000 | 501,000 | 514,000 | 13,683 | 1,285 |
| 2013-03-26 | 506,000 | 510,000 | 500,000 | 500,000 | 16,753 | 1,250 |
| 2013-03-25 | 516,000 | 516,000 | 508,000 | 508,000 | 8,560 | 1,270 |
| 2013-03-22 | 514,000 | 514,000 | 507,000 | 507,000 | 8,468 | 1,267.50 |
| 2013-03-21 | 514,000 | 520,000 | 513,000 | 515,000 | 12,940 | 1,287.50 |
| 2013-03-19 | 521,000 | 523,000 | 513,000 | 513,000 | 12,076 | 1,282.50 |
| 2013-03-18 | 529,000 | 530,000 | 519,000 | 519,000 | 13,664 | 1,297.50 |
| 2013-03-15 | 521,000 | 542,000 | 521,000 | 536,000 | 28,086 | 1,340 |
| 2013-03-14 | 525,000 | 526,000 | 513,000 | 520,000 | 11,615 | 1,300 |
| 2013-03-13 | 525,000 | 529,000 | 515,000 | 525,000 | 19,338 | 1,312.50 |
| 2013-03-12 | 526,000 | 536,000 | 520,000 | 525,000 | 19,015 | 1,312.50 |
| 2013-03-11 | 528,000 | 529,000 | 518,000 | 525,000 | 20,566 | 1,312.50 |
| 2013-03-08 | 504,000 | 521,000 | 500,000 | 514,000 | 33,619 | 1,285 |
| 2013-03-07 | 498,500 | 504,000 | 495,000 | 500,000 | 16,906 | 1,250 |
| 2013-03-06 | 489,500 | 490,500 | 486,500 | 489,500 | 7,525 | 1,223.75 |
| 2013-03-05 | 480,500 | 491,000 | 479,000 | 488,500 | 15,400 | 1,221.25 |
| 2013-03-04 | 494,500 | 494,500 | 476,500 | 479,000 | 14,982 | 1,197.50 |
| 2013-03-01 | 487,500 | 495,500 | 485,500 | 491,500 | 7,459 | 1,228.75 |
| 2013-02-28 | 489,000 | 496,500 | 485,500 | 493,000 | 11,747 | 1,232.50 |
| 2013-02-27 | 502,000 | 502,000 | 482,000 | 484,000 | 12,916 | 1,210 |
| 2013-02-26 | 495,000 | 502,000 | 495,000 | 497,500 | 10,497 | 1,243.75 |
| 2013-02-25 | 505,000 | 507,000 | 500,000 | 504,000 | 9,751 | 1,260 |
| 2013-02-22 | 497,000 | 502,000 | 495,000 | 498,500 | 11,605 | 1,246.25 |
| 2013-02-21 | 503,000 | 505,000 | 497,000 | 497,500 | 18,320 | 1,243.75 |
| 2013-02-20 | 513,000 | 517,000 | 507,000 | 512,000 | 10,044 | 1,280 |
| 2013-02-19 | 507,000 | 510,000 | 505,000 | 507,000 | 8,143 | 1,267.50 |
| 2013-02-18 | 503,000 | 509,000 | 500,000 | 506,000 | 8,306 | 1,265 |
| 2013-02-15 | 499,500 | 509,000 | 496,000 | 499,000 | 14,589 | 1,247.50 |
| 2013-02-14 | 508,000 | 509,000 | 498,500 | 499,000 | 11,268 | 1,247.50 |
| 2013-02-13 | 508,000 | 513,000 | 503,000 | 508,000 | 24,731 | 1,270 |
| 2013-02-12 | 513,000 | 518,000 | 502,000 | 503,000 | 27,113 | 1,257.50 |
| 2013-02-08 | 516,000 | 518,000 | 508,000 | 508,000 | 18,236 | 1,270 |
| 2013-02-07 | 526,000 | 531,000 | 517,000 | 523,000 | 17,543 | 1,307.50 |
| 2013-02-06 | 515,000 | 528,000 | 513,000 | 525,000 | 22,657 | 1,312.50 |
| 2013-02-05 | 515,000 | 518,000 | 505,000 | 506,000 | 17,421 | 1,265 |
| 2013-02-04 | 531,000 | 532,000 | 520,000 | 520,000 | 12,181 | 1,300 |
| 2013-02-01 | 532,000 | 535,000 | 525,000 | 526,000 | 8,923 | 1,315 |
| 2013-01-31 | 524,000 | 531,000 | 515,000 | 530,000 | 14,985 | 1,325 |
| 2013-01-30 | 537,000 | 537,000 | 524,000 | 529,000 | 16,592 | 1,322.50 |
| 2013-01-29 | 500,000 | 533,000 | 497,500 | 528,000 | 38,756 | 1,320 |
| 2013-01-28 | 492,000 | 502,000 | 488,000 | 495,500 | 24,396 | 1,238.75 |
| 2013-01-25 | 484,500 | 487,500 | 478,500 | 481,500 | 12,339 | 1,203.75 |
| 2013-01-24 | 473,000 | 480,000 | 473,000 | 480,000 | 8,758 | 1,200 |
| 2013-01-23 | 482,500 | 486,000 | 476,500 | 480,000 | 12,004 | 1,200 |
| 2013-01-22 | 479,500 | 491,000 | 478,500 | 483,500 | 26,447 | 1,208.75 |
| 2013-01-21 | 478,500 | 481,500 | 471,500 | 478,000 | 18,803 | 1,195 |
| 2013-01-18 | 480,000 | 481,000 | 474,000 | 475,500 | 16,359 | 1,188.75 |
| 2013-01-17 | 472,000 | 472,500 | 462,000 | 469,000 | 11,990 | 1,172.50 |
| 2013-01-16 | 476,500 | 476,500 | 462,500 | 467,500 | 17,476 | 1,168.75 |
| 2013-01-15 | 471,500 | 482,000 | 471,000 | 477,500 | 22,331 | 1,193.75 |
| 2013-01-11 | 453,000 | 468,500 | 451,000 | 466,500 | 24,571 | 1,166.25 |
| 2013-01-10 | 448,000 | 450,000 | 446,000 | 448,000 | 16,213 | 1,120 |
| 2013-01-09 | 450,000 | 451,500 | 445,500 | 449,000 | 16,672 | 1,122.50 |
| 2013-01-08 | 456,000 | 457,000 | 452,000 | 454,500 | 12,549 | 1,136.25 |
| 2013-01-07 | 463,000 | 464,000 | 455,000 | 456,500 | 9,311 | 1,141.25 |
| 2013-01-04 | 471,500 | 473,000 | 460,000 | 461,500 | 13,281 | 1,153.75 |
分割・併合履歴 ： [2013-09-26]1株→400株
