1712 (株)ダイセキ環境ソリューション 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 | 1,976 | 2,018 | 1,950 | 1,992 | 35,400 | 830 |
| 2013-12-27 | 1,920 | 1,928 | 1,890 | 1,910 | 18,100 | 795.83 |
| 2013-12-26 | 1,854 | 1,907 | 1,851 | 1,905 | 25,000 | 793.75 |
| 2013-12-25 | 1,896 | 1,900 | 1,844 | 1,850 | 27,600 | 770.83 |
| 2013-12-24 | 1,894 | 1,899 | 1,885 | 1,896 | 45,300 | 790 |
| 2013-12-20 | 1,884 | 1,900 | 1,884 | 1,894 | 16,400 | 789.17 |
| 2013-12-19 | 1,890 | 1,900 | 1,890 | 1,895 | 21,700 | 789.58 |
| 2013-12-18 | 1,899 | 1,899 | 1,884 | 1,890 | 10,500 | 787.50 |
| 2013-12-17 | 1,890 | 1,905 | 1,885 | 1,899 | 11,000 | 791.25 |
| 2013-12-16 | 1,943 | 1,943 | 1,889 | 1,900 | 37,100 | 791.67 |
| 2013-12-13 | 1,949 | 1,960 | 1,930 | 1,943 | 15,300 | 809.58 |
| 2013-12-12 | 1,953 | 1,961 | 1,950 | 1,954 | 11,400 | 814.17 |
| 2013-12-11 | 1,970 | 1,996 | 1,956 | 1,965 | 19,700 | 818.75 |
| 2013-12-10 | 2,000 | 2,000 | 1,980 | 1,995 | 16,500 | 831.25 |
| 2013-12-09 | 1,981 | 2,019 | 1,981 | 2,005 | 44,400 | 835.42 |
| 2013-12-06 | 1,989 | 1,999 | 1,933 | 1,963 | 44,000 | 817.92 |
| 2013-12-05 | 1,933 | 1,993 | 1,925 | 1,983 | 54,900 | 826.25 |
| 2013-12-04 | 1,855 | 1,940 | 1,850 | 1,933 | 54,500 | 805.42 |
| 2013-12-03 | 1,855 | 1,869 | 1,855 | 1,863 | 28,400 | 776.25 |
| 2013-12-02 | 1,835 | 1,858 | 1,823 | 1,854 | 23,700 | 772.50 |
| 2013-11-29 | 1,849 | 1,851 | 1,818 | 1,822 | 17,400 | 759.17 |
| 2013-11-28 | 1,885 | 1,885 | 1,844 | 1,845 | 19,700 | 768.75 |
| 2013-11-27 | 1,905 | 1,905 | 1,866 | 1,878 | 16,200 | 782.50 |
| 2013-11-26 | 1,895 | 1,898 | 1,860 | 1,865 | 14,300 | 777.08 |
| 2013-11-25 | 1,900 | 1,900 | 1,878 | 1,887 | 11,400 | 786.25 |
| 2013-11-22 | 1,841 | 1,910 | 1,841 | 1,871 | 17,400 | 779.58 |
| 2013-11-21 | 1,880 | 1,883 | 1,833 | 1,841 | 25,900 | 767.08 |
| 2013-11-20 | 1,885 | 1,898 | 1,879 | 1,879 | 6,900 | 782.92 |
| 2013-11-19 | 1,900 | 1,900 | 1,877 | 1,886 | 15,100 | 785.83 |
| 2013-11-18 | 1,908 | 1,910 | 1,895 | 1,904 | 18,300 | 793.33 |
| 2013-11-15 | 1,940 | 1,940 | 1,900 | 1,918 | 25,000 | 799.17 |
| 2013-11-14 | 1,926 | 1,950 | 1,900 | 1,940 | 13,900 | 808.33 |
| 2013-11-13 | 1,935 | 1,946 | 1,920 | 1,934 | 12,000 | 805.83 |
| 2013-11-12 | 1,888 | 1,940 | 1,871 | 1,932 | 8,600 | 805 |
| 2013-11-11 | 1,950 | 1,955 | 1,909 | 1,911 | 7,400 | 796.25 |
| 2013-11-08 | 1,950 | 1,964 | 1,922 | 1,934 | 14,100 | 805.83 |
| 2013-11-07 | 1,999 | 2,003 | 1,940 | 1,950 | 11,800 | 812.50 |
| 2013-11-06 | 1,993 | 2,008 | 1,970 | 1,970 | 14,200 | 820.83 |
| 2013-11-05 | 1,988 | 2,030 | 1,981 | 1,981 | 15,600 | 825.42 |
| 2013-11-01 | 1,955 | 1,984 | 1,935 | 1,970 | 15,000 | 820.83 |
| 2013-10-31 | 1,970 | 1,986 | 1,967 | 1,971 | 12,700 | 821.25 |
| 2013-10-30 | 2,000 | 2,041 | 1,981 | 1,981 | 17,200 | 825.42 |
| 2013-10-29 | 1,976 | 1,998 | 1,976 | 1,989 | 11,600 | 828.75 |
| 2013-10-28 | 1,980 | 2,041 | 1,980 | 1,984 | 27,600 | 826.67 |
| 2013-10-25 | 2,069 | 2,069 | 2,010 | 2,010 | 28,100 | 837.50 |
| 2013-10-24 | 2,025 | 2,085 | 1,996 | 2,066 | 40,900 | 860.83 |
| 2013-10-23 | 2,098 | 2,107 | 1,984 | 1,985 | 52,000 | 827.08 |
| 2013-10-22 | 2,064 | 2,088 | 2,020 | 2,083 | 37,600 | 867.92 |
| 2013-10-21 | 2,035 | 2,058 | 2,028 | 2,052 | 26,600 | 855 |
| 2013-10-18 | 1,997 | 2,033 | 1,985 | 2,024 | 22,100 | 843.33 |
| 2013-10-17 | 1,980 | 2,017 | 1,975 | 1,981 | 32,200 | 825.42 |
| 2013-10-16 | 2,021 | 2,021 | 1,971 | 1,971 | 28,800 | 821.25 |
| 2013-10-15 | 2,035 | 2,035 | 2,007 | 2,022 | 62,500 | 842.50 |
| 2013-10-11 | 1,950 | 1,993 | 1,930 | 1,990 | 89,600 | 829.17 |
| 2013-10-10 | 1,852 | 1,931 | 1,852 | 1,878 | 74,700 | 782.50 |
| 2013-10-09 | 1,809 | 1,875 | 1,790 | 1,864 | 20,400 | 776.67 |
| 2013-10-08 | 1,705 | 1,829 | 1,705 | 1,815 | 30,600 | 756.25 |
| 2013-10-07 | 1,783 | 1,783 | 1,720 | 1,745 | 15,100 | 727.08 |
| 2013-10-04 | 1,842 | 1,842 | 1,780 | 1,788 | 44,500 | 745 |
| 2013-10-03 | 1,786 | 1,880 | 1,780 | 1,874 | 71,600 | 780.83 |
| 2013-10-02 | 1,850 | 1,860 | 1,773 | 1,814 | 116,700 | 755.83 |
| 2013-10-01 | 1,700 | 1,710 | 1,685 | 1,692 | 8,600 | 705 |
| 2013-09-30 | 1,700 | 1,713 | 1,687 | 1,710 | 8,600 | 712.50 |
| 2013-09-27 | 1,742 | 1,742 | 1,720 | 1,740 | 8,500 | 725 |
| 2013-09-26 | 1,685 | 1,725 | 1,671 | 1,725 | 9,400 | 718.75 |
| 2013-09-25 | 1,742 | 1,742 | 1,699 | 1,712 | 13,100 | 713.33 |
| 2013-09-24 | 1,768 | 1,768 | 1,721 | 1,742 | 6,300 | 725.83 |
| 2013-09-20 | 1,752 | 1,763 | 1,752 | 1,758 | 4,600 | 732.50 |
| 2013-09-19 | 1,754 | 1,763 | 1,749 | 1,763 | 11,400 | 734.58 |
| 2013-09-18 | 1,742 | 1,769 | 1,740 | 1,749 | 13,200 | 728.75 |
| 2013-09-17 | 1,738 | 1,770 | 1,738 | 1,740 | 6,800 | 725 |
| 2013-09-13 | 1,739 | 1,744 | 1,724 | 1,737 | 8,600 | 723.75 |
| 2013-09-12 | 1,720 | 1,748 | 1,706 | 1,739 | 11,700 | 724.58 |
| 2013-09-11 | 1,794 | 1,795 | 1,738 | 1,738 | 24,300 | 724.17 |
| 2013-09-10 | 1,750 | 1,772 | 1,703 | 1,772 | 45,900 | 738.33 |
| 2013-09-09 | 1,650 | 1,780 | 1,650 | 1,698 | 48,600 | 707.50 |
| 2013-09-06 | 1,590 | 1,600 | 1,570 | 1,598 | 6,800 | 665.83 |
| 2013-09-05 | 1,632 | 1,633 | 1,599 | 1,604 | 10,800 | 668.33 |
| 2013-09-04 | 1,563 | 1,617 | 1,563 | 1,616 | 11,900 | 673.33 |
| 2013-09-03 | 1,562 | 1,563 | 1,528 | 1,560 | 5,100 | 650 |
| 2013-09-02 | 1,574 | 1,574 | 1,486 | 1,531 | 9,400 | 637.92 |
| 2013-08-30 | 1,514 | 1,650 | 1,491 | 1,563 | 21,500 | 651.25 |
| 2013-08-29 | 1,531 | 1,531 | 1,482 | 1,525 | 5,700 | 635.42 |
| 2013-08-28 | 1,539 | 1,539 | 1,500 | 1,530 | 3,700 | 637.50 |
| 2013-08-27 | 152,100 | 154,900 | 151,200 | 154,900 | 62 | 645.42 |
| 2013-08-26 | 155,900 | 155,900 | 152,500 | 155,000 | 75 | 645.83 |
| 2013-08-23 | 155,000 | 156,000 | 154,900 | 155,500 | 30 | 647.92 |
| 2013-08-22 | 155,100 | 157,500 | 152,300 | 154,900 | 42 | 645.42 |
| 2013-08-21 | 156,100 | 156,100 | 155,000 | 156,100 | 25 | 650.42 |
| 2013-08-20 | 159,800 | 160,800 | 157,600 | 157,600 | 82 | 656.67 |
| 2013-08-19 | 158,000 | 159,600 | 157,000 | 159,600 | 57 | 665 |
| 2013-08-16 | 155,000 | 157,000 | 155,000 | 156,800 | 30 | 653.33 |
| 2013-08-15 | 155,000 | 156,000 | 153,500 | 155,100 | 30 | 646.25 |
| 2013-08-14 | 154,600 | 157,500 | 154,100 | 157,000 | 19 | 654.17 |
| 2013-08-13 | 151,100 | 155,000 | 148,100 | 154,600 | 81 | 644.17 |
| 2013-08-12 | 150,400 | 155,000 | 150,400 | 151,800 | 45 | 632.50 |
| 2013-08-09 | 155,000 | 157,200 | 151,000 | 153,100 | 86 | 637.92 |
| 2013-08-08 | 156,000 | 156,500 | 155,000 | 155,000 | 57 | 645.83 |
| 2013-08-07 | 156,700 | 159,900 | 156,500 | 156,500 | 46 | 652.08 |
| 2013-08-06 | 160,100 | 160,100 | 158,000 | 159,700 | 32 | 665.42 |
| 2013-08-05 | 162,000 | 162,000 | 156,200 | 159,100 | 30 | 662.92 |
| 2013-08-02 | 158,000 | 159,600 | 155,700 | 159,300 | 54 | 663.75 |
| 2013-08-01 | 154,100 | 155,000 | 147,900 | 153,800 | 62 | 640.83 |
| 2013-07-31 | 156,200 | 156,200 | 153,600 | 155,600 | 59 | 648.33 |
| 2013-07-30 | 148,600 | 157,900 | 147,200 | 157,200 | 119 | 655 |
| 2013-07-29 | 154,600 | 154,600 | 150,000 | 150,100 | 74 | 625.42 |
| 2013-07-26 | 155,000 | 156,900 | 155,000 | 155,100 | 60 | 646.25 |
| 2013-07-25 | 159,700 | 160,900 | 155,000 | 158,100 | 77 | 658.75 |
| 2013-07-24 | 162,700 | 163,200 | 160,500 | 160,900 | 110 | 670.42 |
| 2013-07-23 | 163,200 | 163,200 | 160,400 | 161,500 | 61 | 672.92 |
| 2013-07-22 | 162,000 | 163,300 | 161,000 | 162,300 | 39 | 676.25 |
| 2013-07-19 | 164,400 | 166,000 | 162,000 | 162,200 | 153 | 675.83 |
| 2013-07-18 | 166,800 | 167,000 | 164,000 | 164,400 | 104 | 685 |
| 2013-07-17 | 164,500 | 167,100 | 163,700 | 167,100 | 136 | 696.25 |
| 2013-07-16 | 168,700 | 168,700 | 162,500 | 165,800 | 143 | 690.83 |
| 2013-07-12 | 167,100 | 168,700 | 165,000 | 167,800 | 240 | 699.17 |
| 2013-07-11 | 171,100 | 173,000 | 167,100 | 168,200 | 521 | 700.83 |
| 2013-07-10 | 160,000 | 176,200 | 159,900 | 167,100 | 1,523 | 696.25 |
| 2013-07-09 | 152,400 | 153,000 | 149,100 | 149,300 | 69 | 622.08 |
| 2013-07-08 | 151,000 | 154,000 | 147,100 | 147,100 | 147 | 612.92 |
| 2013-07-05 | 144,400 | 147,700 | 143,100 | 147,000 | 96 | 612.50 |
| 2013-07-04 | 141,000 | 143,000 | 139,000 | 143,000 | 51 | 595.83 |
| 2013-07-03 | 141,500 | 141,500 | 140,000 | 140,800 | 41 | 586.67 |
| 2013-07-02 | 142,000 | 142,000 | 134,800 | 140,700 | 153 | 586.25 |
| 2013-07-01 | 131,800 | 133,000 | 131,200 | 133,000 | 100 | 554.17 |
| 2013-06-28 | 130,000 | 131,700 | 129,100 | 131,700 | 112 | 548.75 |
| 2013-06-27 | 126,700 | 129,900 | 126,700 | 129,700 | 93 | 540.42 |
| 2013-06-26 | 129,300 | 131,700 | 127,000 | 127,500 | 44 | 531.25 |
| 2013-06-25 | 130,000 | 130,000 | 126,600 | 127,900 | 70 | 532.92 |
| 2013-06-24 | 130,200 | 134,000 | 130,000 | 130,000 | 72 | 541.67 |
| 2013-06-21 | 130,800 | 130,800 | 128,500 | 129,500 | 97 | 539.58 |
| 2013-06-20 | 131,000 | 133,600 | 130,800 | 131,700 | 81 | 548.75 |
| 2013-06-19 | 133,000 | 135,000 | 129,000 | 130,500 | 175 | 543.75 |
| 2013-06-18 | 131,100 | 134,600 | 131,100 | 132,900 | 54 | 553.75 |
| 2013-06-17 | 129,800 | 133,200 | 129,100 | 131,400 | 96 | 547.50 |
| 2013-06-14 | 130,000 | 132,800 | 128,500 | 128,500 | 207 | 535.42 |
| 2013-06-13 | 135,800 | 135,800 | 130,000 | 131,800 | 133 | 549.17 |
| 2013-06-12 | 135,000 | 137,400 | 131,100 | 136,300 | 79 | 567.92 |
| 2013-06-11 | 139,800 | 139,900 | 135,000 | 138,000 | 78 | 575 |
| 2013-06-10 | 144,300 | 144,300 | 137,000 | 140,000 | 319 | 583.33 |
| 2013-06-07 | 139,300 | 139,300 | 130,500 | 137,500 | 162 | 572.92 |
| 2013-06-06 | 143,600 | 146,000 | 140,800 | 140,800 | 74 | 586.67 |
| 2013-06-05 | 146,300 | 151,800 | 146,300 | 147,300 | 71 | 613.75 |
| 2013-06-04 | 150,000 | 150,100 | 144,000 | 147,400 | 146 | 614.17 |
| 2013-06-03 | 161,000 | 161,000 | 150,600 | 150,700 | 145 | 627.92 |
| 2013-05-31 | 165,500 | 170,600 | 161,700 | 162,000 | 191 | 675 |
| 2013-05-30 | 160,000 | 165,800 | 158,900 | 159,600 | 167 | 665 |
| 2013-05-29 | 158,200 | 162,000 | 150,300 | 161,000 | 142 | 670.83 |
| 2013-05-28 | 156,600 | 158,500 | 156,600 | 156,800 | 115 | 653.33 |
| 2013-05-27 | 161,000 | 165,000 | 156,800 | 159,000 | 180 | 662.50 |
| 2013-05-24 | 170,000 | 172,200 | 161,100 | 163,300 | 257 | 680.42 |
| 2013-05-23 | 182,800 | 182,800 | 172,000 | 172,200 | 163 | 717.50 |
| 2013-05-22 | 182,000 | 182,600 | 180,600 | 182,000 | 140 | 758.33 |
| 2013-05-21 | 182,900 | 182,900 | 177,000 | 180,100 | 106 | 750.42 |
| 2013-05-20 | 182,000 | 184,600 | 182,000 | 182,900 | 120 | 762.08 |
| 2013-05-17 | 179,600 | 183,600 | 178,500 | 181,700 | 233 | 757.08 |
| 2013-05-16 | 182,000 | 182,900 | 170,000 | 179,800 | 491 | 749.17 |
| 2013-05-15 | 184,900 | 184,900 | 178,500 | 181,500 | 520 | 756.25 |
| 2013-05-14 | 183,500 | 186,000 | 183,400 | 183,400 | 199 | 764.17 |
| 2013-05-13 | 183,000 | 185,500 | 183,000 | 183,400 | 159 | 764.17 |
| 2013-05-10 | 182,000 | 184,300 | 182,000 | 183,000 | 145 | 762.50 |
| 2013-05-09 | 188,900 | 189,800 | 182,200 | 182,200 | 235 | 759.17 |
| 2013-05-08 | 190,100 | 192,000 | 181,000 | 181,800 | 578 | 757.50 |
| 2013-05-07 | 180,000 | 188,800 | 180,000 | 188,800 | 401 | 786.67 |
| 2013-05-02 | 170,400 | 180,000 | 170,000 | 178,000 | 443 | 741.67 |
| 2013-05-01 | 170,000 | 172,500 | 170,000 | 170,300 | 135 | 709.58 |
| 2013-04-30 | 169,000 | 171,700 | 169,000 | 170,000 | 203 | 708.33 |
| 2013-04-26 | 171,500 | 172,300 | 168,600 | 169,600 | 428 | 706.67 |
| 2013-04-25 | 168,000 | 170,500 | 167,600 | 170,400 | 461 | 710 |
| 2013-04-24 | 165,000 | 168,000 | 164,100 | 167,600 | 306 | 698.33 |
| 2013-04-23 | 162,500 | 164,800 | 162,000 | 162,500 | 253 | 677.08 |
| 2013-04-22 | 160,000 | 168,000 | 160,000 | 162,900 | 224 | 678.75 |
| 2013-04-19 | 159,200 | 159,800 | 155,500 | 158,600 | 157 | 660.83 |
| 2013-04-18 | 161,000 | 161,000 | 157,200 | 157,200 | 217 | 655 |
| 2013-04-17 | 160,800 | 161,000 | 159,700 | 160,500 | 312 | 668.75 |
| 2013-04-16 | 160,000 | 160,400 | 158,700 | 159,500 | 552 | 664.58 |
| 2013-04-15 | 155,000 | 161,900 | 155,000 | 161,800 | 607 | 674.17 |
| 2013-04-12 | 150,200 | 158,900 | 144,900 | 155,000 | 499 | 645.83 |
| 2013-04-11 | 149,900 | 151,900 | 146,800 | 150,800 | 687 | 628.33 |
| 2013-04-10 | 154,600 | 157,900 | 153,800 | 157,900 | 380 | 657.92 |
| 2013-04-09 | 151,500 | 154,400 | 151,300 | 153,000 | 375 | 637.50 |
| 2013-04-08 | 149,700 | 151,000 | 148,000 | 151,000 | 265 | 629.17 |
| 2013-04-05 | 149,000 | 149,900 | 147,000 | 148,000 | 151 | 616.67 |
| 2013-04-04 | 148,000 | 149,000 | 146,400 | 148,900 | 91 | 620.42 |
| 2013-04-03 | 145,000 | 149,000 | 145,000 | 149,000 | 93 | 620.83 |
| 2013-04-02 | 145,300 | 149,000 | 142,000 | 146,300 | 239 | 609.58 |
| 2013-04-01 | 150,100 | 152,800 | 145,300 | 146,300 | 559 | 609.58 |
| 2013-03-29 | 143,000 | 152,800 | 140,000 | 144,100 | 285 | 600.42 |
| 2013-03-28 | 145,100 | 145,100 | 141,700 | 143,000 | 61 | 595.83 |
| 2013-03-27 | 141,000 | 145,500 | 140,500 | 145,000 | 142 | 604.17 |
| 2013-03-26 | 141,600 | 141,600 | 137,000 | 139,600 | 169 | 581.67 |
| 2013-03-25 | 145,000 | 145,300 | 140,700 | 140,700 | 186 | 586.25 |
| 2013-03-22 | 145,500 | 146,500 | 143,000 | 143,000 | 232 | 595.83 |
| 2013-03-21 | 150,000 | 150,900 | 147,000 | 148,500 | 130 | 618.75 |
| 2013-03-19 | 150,900 | 151,800 | 145,800 | 148,500 | 141 | 618.75 |
| 2013-03-18 | 151,000 | 151,000 | 148,500 | 148,500 | 179 | 618.75 |
| 2013-03-15 | 145,400 | 153,800 | 145,300 | 152,300 | 474 | 634.58 |
| 2013-03-14 | 146,600 | 146,600 | 145,000 | 145,200 | 115 | 605 |
| 2013-03-13 | 143,900 | 147,000 | 143,000 | 146,700 | 258 | 611.25 |
| 2013-03-12 | 148,800 | 148,800 | 143,000 | 143,400 | 215 | 597.50 |
| 2013-03-11 | 144,000 | 149,700 | 143,000 | 144,000 | 293 | 600 |
| 2013-03-08 | 144,900 | 147,100 | 143,000 | 143,000 | 264 | 595.83 |
| 2013-03-07 | 150,000 | 150,600 | 142,600 | 143,300 | 521 | 597.08 |
| 2013-03-06 | 144,800 | 152,000 | 142,200 | 147,500 | 1,049 | 614.58 |
| 2013-03-05 | 136,000 | 141,000 | 134,500 | 138,800 | 418 | 578.33 |
| 2013-03-04 | 131,000 | 133,800 | 129,400 | 133,000 | 192 | 554.17 |
| 2013-03-01 | 129,000 | 131,000 | 129,000 | 129,000 | 90 | 537.50 |
| 2013-02-28 | 130,200 | 130,200 | 128,600 | 129,700 | 74 | 540.42 |
| 2013-02-27 | 125,800 | 129,500 | 125,800 | 129,400 | 65 | 539.17 |
| 2013-02-26 | 122,000 | 127,300 | 121,300 | 125,700 | 150 | 523.75 |
| 2013-02-25 | 130,800 | 130,800 | 128,900 | 129,600 | 59 | 540 |
| 2013-02-22 | 130,000 | 130,000 | 128,000 | 128,800 | 91 | 536.67 |
| 2013-02-21 | 131,500 | 131,500 | 130,300 | 130,400 | 81 | 543.33 |
| 2013-02-20 | 130,000 | 131,700 | 128,800 | 131,700 | 91 | 548.75 |
| 2013-02-19 | 127,200 | 129,900 | 127,200 | 129,900 | 51 | 541.25 |
| 2013-02-18 | 125,000 | 127,800 | 125,000 | 127,200 | 54 | 530 |
| 2013-02-15 | 127,000 | 127,100 | 122,000 | 124,400 | 124 | 518.33 |
| 2013-02-14 | 127,000 | 129,700 | 127,000 | 127,300 | 39 | 530.42 |
| 2013-02-13 | 130,500 | 132,500 | 127,300 | 128,700 | 72 | 536.25 |
| 2013-02-12 | 133,300 | 134,500 | 132,100 | 132,200 | 86 | 550.83 |
| 2013-02-08 | 136,000 | 136,000 | 133,100 | 133,100 | 67 | 554.58 |
| 2013-02-07 | 135,300 | 136,400 | 134,400 | 136,000 | 104 | 566.67 |
| 2013-02-06 | 136,600 | 137,300 | 135,100 | 136,000 | 94 | 566.67 |
| 2013-02-05 | 138,000 | 138,400 | 136,200 | 136,200 | 108 | 567.50 |
| 2013-02-04 | 140,100 | 140,300 | 138,000 | 139,000 | 186 | 579.17 |
| 2013-02-01 | 134,600 | 137,500 | 134,600 | 137,300 | 175 | 572.08 |
| 2013-01-31 | 132,900 | 135,200 | 132,500 | 134,400 | 186 | 560 |
| 2013-01-30 | 130,500 | 132,400 | 130,500 | 131,200 | 75 | 546.67 |
| 2013-01-29 | 132,000 | 133,300 | 130,600 | 130,600 | 123 | 544.17 |
| 2013-01-28 | 131,000 | 131,800 | 129,200 | 131,800 | 142 | 549.17 |
| 2013-01-25 | 127,100 | 128,900 | 125,400 | 128,800 | 87 | 536.67 |
| 2013-01-24 | 125,000 | 127,000 | 124,700 | 125,000 | 100 | 520.83 |
| 2013-01-23 | 125,400 | 126,900 | 125,400 | 125,900 | 65 | 524.58 |
| 2013-01-22 | 128,100 | 130,000 | 127,000 | 127,000 | 175 | 529.17 |
| 2013-01-21 | 129,800 | 130,800 | 126,800 | 129,900 | 152 | 541.25 |
| 2013-01-18 | 129,500 | 131,200 | 129,500 | 130,900 | 107 | 545.42 |
| 2013-01-17 | 131,000 | 131,100 | 128,200 | 128,500 | 86 | 535.42 |
| 2013-01-16 | 133,500 | 133,800 | 131,200 | 131,200 | 121 | 546.67 |
| 2013-01-15 | 133,400 | 134,600 | 132,500 | 133,800 | 190 | 557.50 |
| 2013-01-11 | 137,800 | 137,800 | 134,500 | 135,000 | 154 | 562.50 |
| 2013-01-10 | 137,300 | 138,400 | 137,300 | 137,700 | 131 | 573.75 |
| 2013-01-09 | 136,600 | 137,200 | 131,800 | 137,200 | 184 | 571.67 |
| 2013-01-08 | 136,400 | 138,500 | 136,400 | 136,800 | 114 | 570 |
| 2013-01-07 | 138,500 | 138,500 | 136,200 | 136,500 | 161 | 568.75 |
| 2013-01-04 | 140,000 | 140,800 | 137,600 | 137,600 | 151 | 573.33 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
