2124 JAC Recruitment 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 | 1,350 | 1,550 | 1,310 | 1,440 | 101,900 | 180 |
| 2013-12-27 | 1,331 | 1,350 | 1,325 | 1,331 | 15,500 | 166.38 |
| 2013-12-26 | 1,271 | 1,349 | 1,271 | 1,349 | 27,900 | 168.63 |
| 2013-12-25 | 3,900 | 3,900 | 3,835 | 3,855 | 22,600 | 160.63 |
| 2013-12-24 | 3,915 | 3,935 | 3,765 | 3,855 | 16,600 | 160.63 |
| 2013-12-20 | 3,780 | 3,855 | 3,705 | 3,750 | 12,700 | 156.25 |
| 2013-12-19 | 3,950 | 3,975 | 3,780 | 3,825 | 13,400 | 159.38 |
| 2013-12-18 | 3,900 | 3,965 | 3,890 | 3,920 | 6,600 | 163.33 |
| 2013-12-17 | 4,080 | 4,080 | 3,870 | 3,885 | 9,600 | 161.88 |
| 2013-12-16 | 4,190 | 4,245 | 4,000 | 4,000 | 7,500 | 166.67 |
| 2013-12-13 | 4,095 | 4,290 | 3,940 | 4,140 | 18,700 | 172.50 |
| 2013-12-12 | 4,095 | 4,115 | 4,050 | 4,095 | 6,900 | 170.63 |
| 2013-12-11 | 4,130 | 4,155 | 4,035 | 4,140 | 8,200 | 172.50 |
| 2013-12-10 | 4,040 | 4,110 | 4,030 | 4,105 | 11,000 | 171.04 |
| 2013-12-09 | 4,045 | 4,145 | 3,980 | 4,045 | 7,700 | 168.54 |
| 2013-12-06 | 3,960 | 3,960 | 3,855 | 3,905 | 8,800 | 162.71 |
| 2013-12-05 | 4,115 | 4,135 | 3,960 | 3,980 | 16,600 | 165.83 |
| 2013-12-04 | 4,140 | 4,170 | 4,030 | 4,045 | 26,400 | 168.54 |
| 2013-12-03 | 4,500 | 4,500 | 4,145 | 4,225 | 24,000 | 176.04 |
| 2013-12-02 | 4,120 | 4,420 | 4,120 | 4,400 | 36,100 | 183.33 |
| 2013-11-29 | 3,900 | 4,050 | 3,885 | 4,050 | 20,200 | 168.75 |
| 2013-11-28 | 3,765 | 3,860 | 3,765 | 3,860 | 16,000 | 160.83 |
| 2013-11-27 | 3,705 | 3,750 | 3,660 | 3,725 | 9,800 | 155.21 |
| 2013-11-26 | 3,690 | 3,725 | 3,645 | 3,695 | 5,200 | 153.96 |
| 2013-11-25 | 3,605 | 3,755 | 3,605 | 3,725 | 13,500 | 155.21 |
| 2013-11-22 | 3,770 | 3,770 | 3,605 | 3,615 | 14,000 | 150.63 |
| 2013-11-21 | 3,830 | 3,830 | 3,715 | 3,720 | 16,200 | 155 |
| 2013-11-20 | 3,670 | 3,885 | 3,650 | 3,830 | 72,100 | 159.58 |
| 2013-11-19 | 3,470 | 3,470 | 3,400 | 3,420 | 4,400 | 142.50 |
| 2013-11-18 | 3,570 | 3,570 | 3,465 | 3,470 | 9,300 | 144.58 |
| 2013-11-15 | 3,475 | 3,540 | 3,475 | 3,520 | 7,800 | 146.67 |
| 2013-11-14 | 3,560 | 3,560 | 3,470 | 3,470 | 5,000 | 144.58 |
| 2013-11-13 | 3,585 | 3,585 | 3,495 | 3,560 | 10,300 | 148.33 |
| 2013-11-12 | 3,485 | 3,580 | 3,460 | 3,560 | 15,700 | 148.33 |
| 2013-11-11 | 3,325 | 3,455 | 3,325 | 3,450 | 27,000 | 143.75 |
| 2013-11-08 | 3,345 | 3,365 | 3,270 | 3,320 | 6,800 | 138.33 |
| 2013-11-07 | 3,315 | 3,390 | 3,260 | 3,380 | 12,900 | 140.83 |
| 2013-11-06 | 3,275 | 3,300 | 3,245 | 3,300 | 18,800 | 137.50 |
| 2013-11-05 | 3,360 | 3,365 | 3,275 | 3,290 | 7,900 | 137.08 |
| 2013-11-01 | 3,345 | 3,395 | 3,205 | 3,360 | 15,100 | 140 |
| 2013-10-31 | 3,365 | 3,460 | 3,345 | 3,345 | 6,700 | 139.38 |
| 2013-10-30 | 3,430 | 3,465 | 3,355 | 3,370 | 8,700 | 140.42 |
| 2013-10-29 | 3,480 | 3,480 | 3,390 | 3,400 | 8,300 | 141.67 |
| 2013-10-28 | 3,495 | 3,495 | 3,390 | 3,410 | 11,100 | 142.08 |
| 2013-10-25 | 3,530 | 3,530 | 3,455 | 3,495 | 12,800 | 145.63 |
| 2013-10-24 | 3,570 | 3,570 | 3,505 | 3,530 | 22,200 | 147.08 |
| 2013-10-23 | 3,735 | 3,735 | 3,560 | 3,575 | 18,400 | 148.96 |
| 2013-10-22 | 3,700 | 3,730 | 3,600 | 3,700 | 20,000 | 154.17 |
| 2013-10-21 | 3,620 | 3,700 | 3,560 | 3,560 | 27,500 | 148.33 |
| 2013-10-18 | 3,450 | 3,510 | 3,390 | 3,510 | 19,000 | 146.25 |
| 2013-10-17 | 3,400 | 3,410 | 3,335 | 3,410 | 13,900 | 142.08 |
| 2013-10-16 | 3,200 | 3,330 | 3,190 | 3,330 | 11,900 | 138.75 |
| 2013-10-15 | 3,270 | 3,285 | 3,200 | 3,200 | 11,900 | 133.33 |
| 2013-10-11 | 3,290 | 3,330 | 3,255 | 3,260 | 7,400 | 135.83 |
| 2013-10-10 | 3,310 | 3,360 | 3,270 | 3,280 | 4,400 | 136.67 |
| 2013-10-09 | 3,320 | 3,340 | 3,205 | 3,340 | 8,700 | 139.17 |
| 2013-10-08 | 3,360 | 3,360 | 3,245 | 3,320 | 8,500 | 138.33 |
| 2013-10-07 | 3,370 | 3,425 | 3,345 | 3,395 | 20,900 | 141.46 |
| 2013-10-04 | 3,230 | 3,305 | 3,230 | 3,305 | 8,600 | 137.71 |
| 2013-10-03 | 3,225 | 3,280 | 3,210 | 3,280 | 13,400 | 136.67 |
| 2013-10-02 | 3,285 | 3,285 | 3,230 | 3,255 | 12,600 | 135.63 |
| 2013-10-01 | 3,315 | 3,350 | 3,225 | 3,225 | 19,000 | 134.38 |
| 2013-09-30 | 3,320 | 3,335 | 3,250 | 3,280 | 23,500 | 136.67 |
| 2013-09-27 | 3,335 | 3,380 | 3,305 | 3,320 | 12,000 | 138.33 |
| 2013-09-26 | 3,315 | 3,325 | 3,275 | 3,300 | 10,400 | 137.50 |
| 2013-09-25 | 3,375 | 3,375 | 3,315 | 3,360 | 23,200 | 140 |
| 2013-09-24 | 3,420 | 3,425 | 3,350 | 3,375 | 16,700 | 140.63 |
| 2013-09-20 | 3,450 | 3,450 | 3,365 | 3,425 | 15,600 | 142.71 |
| 2013-09-19 | 3,470 | 3,550 | 3,435 | 3,450 | 28,000 | 143.75 |
| 2013-09-18 | 3,500 | 3,575 | 3,390 | 3,450 | 23,100 | 143.75 |
| 2013-09-17 | 3,405 | 3,585 | 3,400 | 3,560 | 18,600 | 148.33 |
| 2013-09-13 | 3,380 | 3,425 | 3,310 | 3,375 | 22,000 | 140.63 |
| 2013-09-12 | 3,440 | 3,440 | 3,375 | 3,380 | 9,400 | 140.83 |
| 2013-09-11 | 3,520 | 3,520 | 3,370 | 3,440 | 11,200 | 143.33 |
| 2013-09-10 | 3,555 | 3,590 | 3,495 | 3,510 | 9,500 | 146.25 |
| 2013-09-09 | 3,650 | 3,660 | 3,510 | 3,520 | 6,700 | 146.67 |
| 2013-09-06 | 3,450 | 3,550 | 3,350 | 3,460 | 17,600 | 144.17 |
| 2013-09-05 | 3,615 | 3,615 | 3,395 | 3,450 | 10,300 | 143.75 |
| 2013-09-04 | 3,335 | 3,615 | 3,335 | 3,615 | 10,500 | 150.63 |
| 2013-09-03 | 3,470 | 3,470 | 3,395 | 3,410 | 3,800 | 142.08 |
| 2013-09-02 | 3,390 | 3,480 | 3,300 | 3,335 | 9,600 | 138.96 |
| 2013-08-30 | 3,505 | 3,510 | 3,460 | 3,500 | 2,700 | 145.83 |
| 2013-08-29 | 3,570 | 3,640 | 3,500 | 3,505 | 3,400 | 146.04 |
| 2013-08-28 | 3,650 | 3,695 | 3,500 | 3,530 | 8,200 | 147.08 |
| 2013-08-27 | 3,845 | 3,855 | 3,715 | 3,835 | 3,400 | 159.79 |
| 2013-08-26 | 3,700 | 3,930 | 3,640 | 3,805 | 12,600 | 158.54 |
| 2013-08-23 | 3,840 | 3,840 | 3,640 | 3,700 | 23,900 | 154.17 |
| 2013-08-22 | 3,850 | 3,860 | 3,600 | 3,630 | 28,600 | 151.25 |
| 2013-08-21 | 4,095 | 4,095 | 3,900 | 3,900 | 12,900 | 162.50 |
| 2013-08-20 | 4,140 | 4,140 | 4,050 | 4,125 | 6,200 | 171.88 |
| 2013-08-19 | 4,050 | 4,130 | 4,050 | 4,070 | 5,600 | 169.58 |
| 2013-08-16 | 4,060 | 4,175 | 4,030 | 4,120 | 10,300 | 171.67 |
| 2013-08-15 | 3,935 | 4,140 | 3,935 | 4,130 | 3,700 | 172.08 |
| 2013-08-14 | 4,160 | 4,160 | 3,920 | 4,075 | 6,900 | 169.79 |
| 2013-08-13 | 3,625 | 4,020 | 3,610 | 4,020 | 13,500 | 167.50 |
| 2013-08-12 | 3,920 | 3,920 | 3,700 | 3,765 | 16,900 | 156.88 |
| 2013-08-09 | 4,240 | 4,370 | 4,055 | 4,075 | 18,700 | 169.79 |
| 2013-08-08 | 4,600 | 4,670 | 4,210 | 4,240 | 18,100 | 176.67 |
| 2013-08-07 | 4,700 | 4,700 | 4,350 | 4,550 | 16,200 | 189.58 |
| 2013-08-06 | 4,850 | 4,850 | 4,560 | 4,665 | 11,700 | 194.38 |
| 2013-08-05 | 4,500 | 4,875 | 4,500 | 4,710 | 14,200 | 196.25 |
| 2013-08-02 | 4,490 | 4,530 | 4,400 | 4,470 | 6,500 | 186.25 |
| 2013-08-01 | 4,580 | 4,600 | 4,210 | 4,380 | 20,300 | 182.50 |
| 2013-07-31 | 4,530 | 4,820 | 4,530 | 4,660 | 9,900 | 194.17 |
| 2013-07-30 | 4,420 | 4,780 | 4,420 | 4,500 | 20,000 | 187.50 |
| 2013-07-29 | 5,200 | 5,200 | 4,615 | 4,630 | 31,500 | 192.92 |
| 2013-07-26 | 4,740 | 5,380 | 4,705 | 5,250 | 35,600 | 218.75 |
| 2013-07-25 | 4,800 | 4,800 | 4,645 | 4,790 | 17,500 | 199.58 |
| 2013-07-24 | 4,380 | 4,880 | 4,370 | 4,800 | 54,800 | 200 |
| 2013-07-23 | 4,360 | 4,385 | 3,970 | 4,360 | 48,300 | 181.67 |
| 2013-07-22 | 4,000 | 4,275 | 3,960 | 4,255 | 27,100 | 177.29 |
| 2013-07-19 | 4,190 | 4,190 | 3,900 | 3,960 | 22,200 | 165 |
| 2013-07-18 | 4,190 | 4,280 | 3,950 | 4,200 | 40,200 | 175 |
| 2013-07-17 | 4,020 | 4,150 | 3,990 | 4,120 | 11,500 | 171.67 |
| 2013-07-16 | 3,820 | 4,070 | 3,800 | 4,070 | 20,000 | 169.58 |
| 2013-07-12 | 3,615 | 3,890 | 3,550 | 3,805 | 29,400 | 158.54 |
| 2013-07-11 | 3,995 | 3,995 | 3,540 | 3,770 | 50,700 | 157.08 |
| 2013-07-10 | 3,970 | 4,085 | 3,920 | 4,000 | 5,200 | 166.67 |
| 2013-07-09 | 4,100 | 4,100 | 3,945 | 4,025 | 7,500 | 167.71 |
| 2013-07-08 | 4,100 | 4,170 | 3,875 | 3,945 | 12,600 | 164.38 |
| 2013-07-05 | 4,035 | 4,100 | 3,940 | 3,995 | 10,500 | 166.46 |
| 2013-07-04 | 4,245 | 4,245 | 4,060 | 4,130 | 16,900 | 172.08 |
| 2013-07-03 | 3,945 | 4,175 | 3,945 | 4,175 | 26,100 | 173.96 |
| 2013-07-02 | 3,840 | 3,990 | 3,840 | 3,875 | 16,200 | 161.46 |
| 2013-07-01 | 3,770 | 3,940 | 3,655 | 3,930 | 11,700 | 163.75 |
| 2013-06-28 | 3,700 | 3,700 | 3,590 | 3,655 | 16,400 | 152.29 |
| 2013-06-27 | 3,390 | 3,695 | 3,100 | 3,585 | 19,900 | 149.38 |
| 2013-06-26 | 3,660 | 3,690 | 3,200 | 3,205 | 21,600 | 133.54 |
| 2013-06-25 | 3,700 | 3,750 | 3,550 | 3,580 | 19,800 | 149.17 |
| 2013-06-24 | 4,105 | 4,105 | 3,765 | 3,825 | 35,100 | 159.38 |
| 2013-06-21 | 3,645 | 4,345 | 3,500 | 4,035 | 91,300 | 168.13 |
| 2013-06-20 | 3,410 | 3,680 | 3,395 | 3,645 | 20,300 | 151.88 |
| 2013-06-19 | 3,655 | 3,655 | 3,365 | 3,440 | 18,400 | 143.33 |
| 2013-06-18 | 3,350 | 3,680 | 3,320 | 3,600 | 54,500 | 150 |
| 2013-06-17 | 3,185 | 3,260 | 3,100 | 3,260 | 4,500 | 135.83 |
| 2013-06-14 | 3,290 | 3,290 | 3,120 | 3,185 | 6,000 | 132.71 |
| 2013-06-13 | 3,160 | 3,165 | 3,075 | 3,075 | 1,600 | 128.13 |
| 2013-06-12 | 3,100 | 3,280 | 3,030 | 3,160 | 5,400 | 131.67 |
| 2013-06-11 | 3,295 | 3,310 | 3,250 | 3,295 | 12,800 | 137.29 |
| 2013-06-10 | 3,100 | 3,230 | 3,095 | 3,210 | 20,100 | 133.75 |
| 2013-06-07 | 2,810 | 2,938 | 2,652 | 2,852 | 26,000 | 118.83 |
| 2013-06-06 | 3,235 | 3,290 | 2,803 | 3,100 | 40,200 | 129.17 |
| 2013-06-05 | 3,300 | 3,640 | 3,290 | 3,445 | 56,900 | 143.54 |
| 2013-06-04 | 3,340 | 3,340 | 3,180 | 3,300 | 18,200 | 137.50 |
| 2013-06-03 | 3,255 | 3,400 | 3,100 | 3,350 | 40,200 | 139.58 |
| 2013-05-31 | 3,105 | 3,195 | 3,095 | 3,185 | 16,500 | 132.71 |
| 2013-05-30 | 3,000 | 3,145 | 2,890 | 3,095 | 35,400 | 128.96 |
| 2013-05-29 | 2,980 | 3,140 | 2,939 | 3,100 | 38,000 | 129.17 |
| 2013-05-28 | 2,640 | 2,880 | 2,640 | 2,845 | 28,100 | 118.54 |
| 2013-05-27 | 2,700 | 2,790 | 2,637 | 2,790 | 10,700 | 116.25 |
| 2013-05-24 | 2,820 | 2,870 | 2,472 | 2,820 | 51,100 | 117.50 |
| 2013-05-23 | 3,055 | 3,235 | 2,670 | 2,670 | 71,700 | 111.25 |
| 2013-05-22 | 3,170 | 3,350 | 2,985 | 3,085 | 85,900 | 128.54 |
| 2013-05-21 | 3,525 | 3,525 | 3,305 | 3,475 | 31,800 | 144.79 |
| 2013-05-20 | 3,445 | 3,580 | 3,410 | 3,545 | 20,100 | 147.71 |
| 2013-05-17 | 3,310 | 3,500 | 3,145 | 3,445 | 30,200 | 143.54 |
| 2013-05-16 | 3,265 | 3,375 | 2,800 | 3,310 | 104,200 | 137.92 |
| 2013-05-15 | 3,745 | 3,745 | 3,310 | 3,400 | 47,500 | 141.67 |
| 2013-05-14 | 3,720 | 3,820 | 3,605 | 3,725 | 71,100 | 155.21 |
| 2013-05-13 | 3,545 | 3,850 | 3,540 | 3,820 | 83,700 | 159.17 |
| 2013-05-10 | 3,540 | 3,545 | 3,315 | 3,450 | 31,100 | 143.75 |
| 2013-05-09 | 3,645 | 3,645 | 3,230 | 3,240 | 45,600 | 135 |
| 2013-05-08 | 3,690 | 3,780 | 3,505 | 3,530 | 56,000 | 147.08 |
| 2013-05-07 | 3,500 | 3,640 | 3,375 | 3,620 | 47,900 | 150.83 |
| 2013-05-02 | 3,060 | 3,300 | 3,050 | 3,300 | 27,800 | 137.50 |
| 2013-05-01 | 3,170 | 3,275 | 3,050 | 3,060 | 34,000 | 127.50 |
| 2013-04-30 | 2,961 | 3,145 | 2,922 | 3,040 | 32,300 | 126.67 |
| 2013-04-26 | 3,175 | 3,195 | 2,810 | 2,868 | 97,500 | 119.50 |
| 2013-04-25 | 3,550 | 3,550 | 3,225 | 3,260 | 58,400 | 135.83 |
| 2013-04-24 | 3,300 | 3,645 | 3,205 | 3,560 | 54,000 | 148.33 |
| 2013-04-23 | 3,085 | 3,675 | 3,085 | 3,325 | 85,200 | 138.54 |
| 2013-04-22 | 2,745 | 3,285 | 2,726 | 3,285 | 126,400 | 136.88 |
| 2013-04-19 | 2,600 | 2,809 | 2,570 | 2,785 | 77,900 | 116.04 |
| 2013-04-18 | 2,599 | 2,639 | 2,513 | 2,522 | 47,100 | 105.08 |
| 2013-04-17 | 2,410 | 2,577 | 2,401 | 2,577 | 116,000 | 107.38 |
| 2013-04-16 | 2,260 | 2,350 | 2,206 | 2,350 | 23,500 | 97.92 |
| 2013-04-15 | 2,240 | 2,339 | 2,240 | 2,275 | 36,200 | 94.79 |
| 2013-04-12 | 2,131 | 2,300 | 2,131 | 2,240 | 16,600 | 93.33 |
| 2013-04-11 | 2,230 | 2,231 | 2,100 | 2,130 | 20,500 | 88.75 |
| 2013-04-10 | 2,200 | 2,201 | 2,175 | 2,185 | 11,900 | 91.04 |
| 2013-04-09 | 2,195 | 2,222 | 2,175 | 2,215 | 20,100 | 92.29 |
| 2013-04-08 | 2,150 | 2,257 | 2,150 | 2,193 | 21,200 | 91.38 |
| 2013-04-05 | 2,300 | 2,320 | 2,190 | 2,250 | 22,400 | 93.75 |
| 2013-04-04 | 2,220 | 2,300 | 2,201 | 2,260 | 20,600 | 94.17 |
| 2013-04-03 | 2,220 | 2,259 | 2,180 | 2,220 | 16,500 | 92.50 |
| 2013-04-02 | 2,015 | 2,150 | 1,971 | 2,140 | 32,000 | 89.17 |
| 2013-04-01 | 2,340 | 2,370 | 2,007 | 2,145 | 53,400 | 89.38 |
| 2013-03-29 | 2,350 | 2,470 | 2,320 | 2,400 | 38,200 | 100 |
| 2013-03-28 | 2,400 | 2,413 | 2,280 | 2,397 | 24,300 | 99.88 |
| 2013-03-27 | 2,222 | 2,395 | 2,205 | 2,389 | 55,000 | 99.54 |
| 2013-03-26 | 2,040 | 2,200 | 2,040 | 2,200 | 52,600 | 91.67 |
| 2013-03-25 | 2,077 | 2,130 | 2,000 | 2,013 | 30,600 | 83.88 |
| 2013-03-22 | 2,200 | 2,200 | 2,075 | 2,075 | 38,300 | 86.46 |
| 2013-03-21 | 2,295 | 2,300 | 2,191 | 2,203 | 48,000 | 91.79 |
| 2013-03-19 | 2,290 | 2,344 | 2,171 | 2,267 | 50,400 | 94.46 |
| 2013-03-18 | 2,123 | 2,221 | 2,074 | 2,210 | 47,400 | 92.08 |
| 2013-03-15 | 1,990 | 2,150 | 1,990 | 2,023 | 43,300 | 84.29 |
| 2013-03-14 | 1,928 | 1,955 | 1,904 | 1,940 | 21,400 | 80.83 |
| 2013-03-13 | 1,823 | 2,000 | 1,804 | 1,967 | 76,800 | 81.96 |
| 2013-03-12 | 1,859 | 1,891 | 1,745 | 1,804 | 43,500 | 75.17 |
| 2013-03-11 | 1,961 | 1,980 | 1,800 | 1,838 | 67,600 | 76.58 |
| 2013-03-08 | 1,788 | 1,974 | 1,733 | 1,973 | 121,900 | 82.21 |
| 2013-03-07 | 1,790 | 1,790 | 1,725 | 1,748 | 27,300 | 72.83 |
| 2013-03-06 | 1,680 | 1,708 | 1,625 | 1,705 | 27,700 | 71.04 |
| 2013-03-05 | 1,720 | 1,774 | 1,652 | 1,671 | 64,800 | 69.63 |
| 2013-03-04 | 1,497 | 1,652 | 1,497 | 1,652 | 56,800 | 68.83 |
| 2013-03-01 | 1,500 | 1,500 | 1,461 | 1,492 | 32,100 | 62.17 |
| 2013-02-28 | 1,515 | 1,520 | 1,486 | 1,508 | 32,700 | 62.83 |
| 2013-02-27 | 1,513 | 1,530 | 1,495 | 1,500 | 40,600 | 62.50 |
| 2013-02-26 | 1,510 | 1,526 | 1,508 | 1,512 | 14,600 | 63 |
| 2013-02-25 | 1,537 | 1,565 | 1,515 | 1,543 | 22,900 | 64.29 |
| 2013-02-22 | 1,531 | 1,534 | 1,516 | 1,516 | 11,800 | 63.17 |
| 2013-02-21 | 1,572 | 1,592 | 1,542 | 1,542 | 18,000 | 64.25 |
| 2013-02-20 | 1,517 | 1,548 | 1,503 | 1,532 | 15,700 | 63.83 |
| 2013-02-19 | 1,500 | 1,529 | 1,484 | 1,501 | 11,700 | 62.54 |
| 2013-02-18 | 1,540 | 1,544 | 1,478 | 1,491 | 24,600 | 62.13 |
| 2013-02-15 | 1,629 | 1,630 | 1,466 | 1,559 | 27,600 | 64.96 |
| 2013-02-14 | 1,595 | 1,612 | 1,542 | 1,601 | 17,800 | 66.71 |
| 2013-02-13 | 1,660 | 1,660 | 1,531 | 1,595 | 33,400 | 66.46 |
| 2013-02-12 | 1,694 | 1,708 | 1,641 | 1,665 | 47,300 | 69.38 |
| 2013-02-08 | 1,683 | 1,778 | 1,610 | 1,636 | 202,300 | 68.17 |
| 2013-02-07 | 1,478 | 1,515 | 1,440 | 1,498 | 34,800 | 62.42 |
| 2013-02-06 | 1,419 | 1,490 | 1,402 | 1,470 | 26,000 | 61.25 |
| 2013-02-05 | 1,437 | 1,437 | 1,390 | 1,421 | 19,200 | 59.21 |
| 2013-02-04 | 1,440 | 1,487 | 1,425 | 1,437 | 22,700 | 59.88 |
| 2013-02-01 | 1,408 | 1,430 | 1,370 | 1,413 | 39,900 | 58.88 |
| 2013-01-31 | 1,479 | 1,585 | 1,468 | 1,498 | 46,100 | 62.42 |
| 2013-01-30 | 1,350 | 1,430 | 1,345 | 1,430 | 37,100 | 59.58 |
| 2013-01-29 | 1,470 | 1,485 | 1,310 | 1,380 | 52,300 | 57.50 |
| 2013-01-28 | 1,296 | 1,540 | 1,290 | 1,500 | 131,700 | 62.50 |
| 2013-01-25 | 1,214 | 1,277 | 1,201 | 1,274 | 49,900 | 53.08 |
| 2013-01-24 | 1,200 | 1,249 | 1,182 | 1,214 | 34,300 | 50.58 |
| 2013-01-23 | 1,280 | 1,280 | 1,160 | 1,172 | 54,300 | 48.83 |
| 2013-01-22 | 1,195 | 1,221 | 1,156 | 1,221 | 32,300 | 50.88 |
| 2013-01-21 | 1,277 | 1,387 | 1,200 | 1,225 | 160,300 | 51.04 |
| 2013-01-18 | 1,055 | 1,259 | 1,030 | 1,247 | 209,100 | 51.96 |
| 2013-01-17 | 1,025 | 1,037 | 1,012 | 1,022 | 14,100 | 42.58 |
| 2013-01-16 | 1,040 | 1,045 | 1,025 | 1,026 | 13,100 | 42.75 |
| 2013-01-15 | 1,045 | 1,048 | 1,031 | 1,036 | 13,600 | 43.17 |
| 2013-01-11 | 1,062 | 1,062 | 1,042 | 1,045 | 15,000 | 43.54 |
| 2013-01-10 | 1,073 | 1,073 | 1,053 | 1,061 | 28,700 | 44.21 |
| 2013-01-09 | 1,089 | 1,090 | 1,051 | 1,068 | 13,600 | 44.50 |
| 2013-01-08 | 1,042 | 1,080 | 1,042 | 1,075 | 14,700 | 44.79 |
| 2013-01-07 | 1,045 | 1,045 | 1,035 | 1,042 | 6,400 | 43.42 |
| 2013-01-04 | 1,019 | 1,051 | 1,015 | 1,035 | 16,200 | 43.13 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株
