2138 クルーズ(株) 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 | 4,155 | 4,190 | 4,110 | 4,130 | 438,700 | 4,130 |
| 2013-12-27 | 4,135 | 4,150 | 4,025 | 4,135 | 390,200 | 4,135 |
| 2013-12-26 | 4,180 | 4,220 | 4,095 | 4,110 | 642,200 | 4,110 |
| 2013-12-25 | 3,970 | 4,185 | 3,965 | 4,125 | 1,697,200 | 4,125 |
| 2013-12-24 | 3,900 | 4,030 | 3,865 | 3,930 | 803,200 | 3,930 |
| 2013-12-20 | 3,900 | 3,905 | 3,820 | 3,860 | 368,700 | 3,860 |
| 2013-12-19 | 3,900 | 3,920 | 3,825 | 3,850 | 434,500 | 3,850 |
| 2013-12-18 | 3,770 | 3,885 | 3,730 | 3,845 | 453,800 | 3,845 |
| 2013-12-17 | 3,780 | 3,870 | 3,725 | 3,770 | 418,200 | 3,770 |
| 2013-12-16 | 3,940 | 4,035 | 3,695 | 3,750 | 789,200 | 3,750 |
| 2013-12-13 | 3,850 | 3,860 | 3,770 | 3,800 | 356,600 | 3,800 |
| 2013-12-12 | 3,695 | 3,825 | 3,675 | 3,785 | 589,800 | 3,785 |
| 2013-12-11 | 3,970 | 4,025 | 3,755 | 3,760 | 1,039,700 | 3,760 |
| 2013-12-10 | 3,860 | 4,215 | 3,730 | 4,040 | 2,019,800 | 4,040 |
| 2013-12-09 | 3,630 | 3,865 | 3,585 | 3,840 | 1,072,500 | 3,840 |
| 2013-12-06 | 3,600 | 3,650 | 3,550 | 3,550 | 275,200 | 3,550 |
| 2013-12-05 | 3,700 | 3,785 | 3,570 | 3,620 | 676,000 | 3,620 |
| 2013-12-04 | 3,500 | 3,685 | 3,485 | 3,685 | 354,800 | 3,685 |
| 2013-12-03 | 3,560 | 3,625 | 3,530 | 3,540 | 351,100 | 3,540 |
| 2013-12-02 | 3,440 | 3,535 | 3,370 | 3,520 | 393,800 | 3,520 |
| 2013-11-29 | 3,550 | 3,580 | 3,480 | 3,545 | 190,100 | 3,545 |
| 2013-11-28 | 3,555 | 3,600 | 3,500 | 3,565 | 266,800 | 3,565 |
| 2013-11-27 | 3,600 | 3,715 | 3,535 | 3,535 | 564,400 | 3,535 |
| 2013-11-26 | 3,440 | 3,590 | 3,430 | 3,560 | 404,500 | 3,560 |
| 2013-11-25 | 3,420 | 3,440 | 3,380 | 3,425 | 147,500 | 3,425 |
| 2013-11-22 | 3,420 | 3,430 | 3,325 | 3,365 | 223,700 | 3,365 |
| 2013-11-21 | 3,400 | 3,430 | 3,390 | 3,405 | 145,900 | 3,405 |
| 2013-11-20 | 3,455 | 3,470 | 3,405 | 3,410 | 177,700 | 3,410 |
| 2013-11-19 | 3,430 | 3,450 | 3,375 | 3,405 | 278,700 | 3,405 |
| 2013-11-18 | 3,300 | 3,430 | 3,300 | 3,400 | 429,600 | 3,400 |
| 2013-11-15 | 3,355 | 3,390 | 3,235 | 3,275 | 385,400 | 3,275 |
| 2013-11-14 | 3,285 | 3,415 | 3,260 | 3,350 | 690,400 | 3,350 |
| 2013-11-13 | 3,165 | 3,330 | 3,150 | 3,225 | 387,800 | 3,225 |
| 2013-11-12 | 3,195 | 3,300 | 3,160 | 3,180 | 378,400 | 3,180 |
| 2013-11-11 | 3,190 | 3,215 | 3,010 | 3,195 | 577,700 | 3,195 |
| 2013-11-08 | 3,250 | 3,335 | 3,130 | 3,190 | 525,800 | 3,190 |
| 2013-11-07 | 3,465 | 3,495 | 3,250 | 3,290 | 788,300 | 3,290 |
| 2013-11-06 | 3,550 | 3,660 | 3,410 | 3,435 | 1,202,600 | 3,435 |
| 2013-11-05 | 3,600 | 3,835 | 3,540 | 3,735 | 706,300 | 3,735 |
| 2013-11-01 | 3,810 | 3,835 | 3,515 | 3,635 | 709,300 | 3,635 |
| 2013-10-31 | 3,730 | 3,870 | 3,655 | 3,770 | 1,016,600 | 3,770 |
| 2013-10-30 | 3,875 | 3,905 | 3,505 | 3,625 | 1,166,600 | 3,625 |
| 2013-10-29 | 4,190 | 4,190 | 3,900 | 3,945 | 690,200 | 3,945 |
| 2013-10-28 | 4,390 | 4,450 | 4,190 | 4,220 | 589,300 | 4,220 |
| 2013-10-25 | 4,305 | 4,370 | 4,100 | 4,320 | 945,100 | 4,320 |
| 2013-10-24 | 4,100 | 4,400 | 4,000 | 4,370 | 2,335,700 | 4,370 |
| 2013-10-23 | 3,915 | 4,105 | 3,840 | 3,985 | 1,150,500 | 3,985 |
| 2013-10-22 | 3,980 | 3,990 | 3,810 | 3,860 | 582,700 | 3,860 |
| 2013-10-21 | 3,780 | 4,070 | 3,745 | 4,000 | 1,540,800 | 4,000 |
| 2013-10-18 | 3,650 | 3,735 | 3,620 | 3,735 | 270,200 | 3,735 |
| 2013-10-17 | 3,675 | 3,695 | 3,610 | 3,630 | 237,500 | 3,630 |
| 2013-10-16 | 3,710 | 3,735 | 3,580 | 3,610 | 506,800 | 3,610 |
| 2013-10-15 | 3,500 | 3,690 | 3,490 | 3,630 | 361,300 | 3,630 |
| 2013-10-11 | 3,590 | 3,590 | 3,460 | 3,480 | 172,100 | 3,480 |
| 2013-10-10 | 3,530 | 3,560 | 3,460 | 3,500 | 176,600 | 3,500 |
| 2013-10-09 | 3,370 | 3,515 | 3,325 | 3,490 | 265,600 | 3,490 |
| 2013-10-08 | 3,305 | 3,430 | 3,245 | 3,405 | 354,400 | 3,405 |
| 2013-10-07 | 3,580 | 3,750 | 3,355 | 3,355 | 551,400 | 3,355 |
| 2013-10-04 | 3,660 | 3,705 | 3,505 | 3,565 | 438,100 | 3,565 |
| 2013-10-03 | 3,470 | 3,730 | 3,435 | 3,675 | 538,400 | 3,675 |
| 2013-10-02 | 3,830 | 3,840 | 3,465 | 3,540 | 1,223,600 | 3,540 |
| 2013-10-01 | 3,450 | 3,755 | 3,375 | 3,730 | 1,481,400 | 3,730 |
| 2013-09-30 | 3,290 | 3,350 | 3,280 | 3,340 | 117,100 | 3,340 |
| 2013-09-27 | 3,260 | 3,400 | 3,230 | 3,395 | 329,800 | 3,395 |
| 2013-09-26 | 3,180 | 3,280 | 3,140 | 3,255 | 162,600 | 3,255 |
| 2013-09-25 | 329,000 | 340,000 | 317,500 | 324,000 | 2,910 | 3,240 |
| 2013-09-24 | 324,500 | 331,000 | 324,000 | 327,500 | 1,573 | 3,275 |
| 2013-09-20 | 342,500 | 345,000 | 328,000 | 331,500 | 3,381 | 3,315 |
| 2013-09-19 | 357,500 | 362,500 | 341,000 | 343,000 | 7,032 | 3,430 |
| 2013-09-18 | 336,500 | 346,000 | 332,000 | 343,500 | 5,314 | 3,435 |
| 2013-09-17 | 342,500 | 343,000 | 330,000 | 334,000 | 4,300 | 3,340 |
| 2013-09-13 | 317,000 | 339,500 | 313,000 | 339,500 | 4,749 | 3,395 |
| 2013-09-12 | 316,500 | 317,500 | 307,000 | 316,500 | 2,222 | 3,165 |
| 2013-09-11 | 307,500 | 320,500 | 300,000 | 313,500 | 4,767 | 3,135 |
| 2013-09-10 | 312,000 | 313,500 | 304,000 | 312,000 | 2,277 | 3,120 |
| 2013-09-09 | 324,000 | 324,000 | 304,000 | 313,500 | 2,671 | 3,135 |
| 2013-09-06 | 325,000 | 333,000 | 306,500 | 310,000 | 6,312 | 3,100 |
| 2013-09-05 | 318,000 | 329,500 | 315,000 | 321,500 | 8,732 | 3,215 |
| 2013-09-04 | 301,500 | 314,500 | 299,000 | 311,500 | 3,963 | 3,115 |
| 2013-09-03 | 298,000 | 309,500 | 295,600 | 303,000 | 4,990 | 3,030 |
| 2013-09-02 | 301,000 | 302,000 | 294,000 | 294,500 | 1,829 | 2,945 |
| 2013-08-30 | 304,000 | 306,500 | 293,500 | 300,000 | 2,968 | 3,000 |
| 2013-08-29 | 300,000 | 308,000 | 291,600 | 300,000 | 6,157 | 3,000 |
| 2013-08-28 | 299,000 | 310,000 | 292,600 | 293,000 | 9,709 | 2,930 |
| 2013-08-27 | 305,000 | 326,500 | 300,000 | 312,000 | 9,575 | 3,120 |
| 2013-08-26 | 300,000 | 308,500 | 296,500 | 306,500 | 4,372 | 3,065 |
| 2013-08-23 | 311,000 | 314,000 | 299,000 | 304,000 | 4,235 | 3,040 |
| 2013-08-22 | 313,000 | 317,500 | 297,200 | 302,500 | 6,807 | 3,025 |
| 2013-08-21 | 318,000 | 338,500 | 311,000 | 319,000 | 9,490 | 3,190 |
| 2013-08-20 | 338,500 | 341,500 | 320,000 | 323,000 | 4,947 | 3,230 |
| 2013-08-19 | 345,000 | 352,000 | 332,500 | 342,500 | 6,324 | 3,425 |
| 2013-08-16 | 308,500 | 348,000 | 308,500 | 339,500 | 16,688 | 3,395 |
| 2013-08-15 | 307,000 | 318,500 | 306,500 | 315,500 | 5,493 | 3,155 |
| 2013-08-14 | 305,500 | 320,000 | 299,500 | 319,000 | 15,489 | 3,190 |
| 2013-08-13 | 280,200 | 304,500 | 273,900 | 295,900 | 19,281 | 2,959 |
| 2013-08-12 | 299,000 | 302,000 | 275,200 | 275,200 | 12,197 | 2,752 |
| 2013-08-09 | 331,000 | 334,000 | 297,100 | 307,500 | 12,422 | 3,075 |
| 2013-08-08 | 329,000 | 339,000 | 312,500 | 318,000 | 12,472 | 3,180 |
| 2013-08-07 | 331,000 | 354,000 | 324,000 | 326,000 | 16,096 | 3,260 |
| 2013-08-06 | 368,000 | 377,000 | 346,000 | 352,000 | 16,646 | 3,520 |
| 2013-08-05 | 396,000 | 433,000 | 377,000 | 389,000 | 28,412 | 3,890 |
| 2013-08-02 | 355,000 | 412,000 | 330,000 | 400,000 | 36,549 | 4,000 |
| 2013-08-01 | 361,000 | 363,500 | 306,500 | 342,000 | 17,206 | 3,420 |
| 2013-07-31 | 400,000 | 405,000 | 342,000 | 368,500 | 9,661 | 3,685 |
| 2013-07-30 | 395,000 | 424,500 | 384,500 | 410,000 | 7,704 | 4,100 |
| 2013-07-29 | 469,000 | 486,000 | 404,000 | 414,500 | 20,077 | 4,145 |
| 2013-07-26 | 439,000 | 461,500 | 428,000 | 457,000 | 10,967 | 4,570 |
| 2013-07-25 | 443,500 | 469,000 | 410,000 | 451,000 | 23,438 | 4,510 |
| 2013-07-24 | 415,000 | 465,500 | 410,000 | 422,500 | 30,013 | 4,225 |
| 2013-07-23 | 400,000 | 408,000 | 382,000 | 395,500 | 9,439 | 3,955 |
| 2013-07-22 | 369,500 | 420,500 | 362,500 | 407,000 | 23,583 | 4,070 |
| 2013-07-19 | 380,000 | 380,000 | 344,000 | 355,500 | 6,417 | 3,555 |
| 2013-07-18 | 346,000 | 387,000 | 345,500 | 377,000 | 16,069 | 3,770 |
| 2013-07-17 | 343,000 | 344,000 | 338,000 | 342,500 | 1,518 | 3,425 |
| 2013-07-16 | 357,000 | 357,000 | 343,000 | 345,500 | 2,151 | 3,455 |
| 2013-07-12 | 336,000 | 357,000 | 335,500 | 349,000 | 5,106 | 3,490 |
| 2013-07-11 | 326,000 | 337,000 | 325,000 | 334,500 | 2,006 | 3,345 |
| 2013-07-10 | 337,500 | 352,500 | 331,500 | 332,500 | 4,232 | 3,325 |
| 2013-07-09 | 353,000 | 359,000 | 337,000 | 342,500 | 3,548 | 3,425 |
| 2013-07-08 | 375,000 | 376,500 | 343,000 | 351,500 | 8,002 | 3,515 |
| 2013-07-05 | 340,500 | 370,000 | 334,000 | 355,000 | 12,529 | 3,550 |
| 2013-07-04 | 340,000 | 344,000 | 326,000 | 333,500 | 3,278 | 3,335 |
| 2013-07-03 | 344,500 | 346,000 | 328,500 | 345,000 | 3,340 | 3,450 |
| 2013-07-02 | 350,000 | 355,500 | 322,000 | 339,500 | 6,992 | 3,395 |
| 2013-07-01 | 304,000 | 349,000 | 304,000 | 339,500 | 10,481 | 3,395 |
| 2013-06-28 | 302,000 | 307,500 | 293,000 | 299,500 | 8,653 | 2,995 |
| 2013-06-27 | 305,500 | 317,000 | 261,000 | 309,000 | 6,253 | 3,090 |
| 2013-06-26 | 343,500 | 346,000 | 295,000 | 300,000 | 5,279 | 3,000 |
| 2013-06-25 | 341,000 | 344,500 | 320,500 | 342,000 | 3,885 | 3,420 |
| 2013-06-24 | 371,000 | 373,000 | 340,000 | 341,000 | 4,602 | 3,410 |
| 2013-06-21 | 348,500 | 364,000 | 333,000 | 355,500 | 5,968 | 3,555 |
| 2013-06-20 | 363,000 | 384,000 | 362,000 | 369,500 | 5,180 | 3,695 |
| 2013-06-19 | 409,000 | 410,500 | 360,500 | 368,500 | 10,912 | 3,685 |
| 2013-06-18 | 412,000 | 422,500 | 369,500 | 390,000 | 30,290 | 3,900 |
| 2013-06-17 | 348,000 | 405,000 | 342,000 | 405,000 | 25,238 | 4,050 |
| 2013-06-14 | 336,000 | 386,500 | 325,000 | 335,000 | 30,022 | 3,350 |
| 2013-06-13 | 309,500 | 328,000 | 308,500 | 316,500 | 6,438 | 3,165 |
| 2013-06-12 | 310,500 | 331,500 | 305,000 | 318,500 | 11,058 | 3,185 |
| 2013-06-11 | 321,500 | 367,000 | 305,000 | 331,500 | 23,320 | 3,315 |
| 2013-06-10 | 308,000 | 316,000 | 293,200 | 316,000 | 6,364 | 3,160 |
| 2013-06-07 | 286,600 | 300,000 | 248,600 | 266,000 | 13,461 | 2,660 |
| 2013-06-06 | 349,000 | 371,000 | 289,800 | 306,000 | 11,096 | 3,060 |
| 2013-06-05 | 331,500 | 384,000 | 318,500 | 351,500 | 12,675 | 3,515 |
| 2013-06-04 | 332,500 | 345,000 | 305,000 | 316,000 | 5,045 | 3,160 |
| 2013-06-03 | 335,000 | 345,500 | 330,500 | 334,000 | 4,291 | 3,340 |
| 2013-05-31 | 369,000 | 380,000 | 342,000 | 354,500 | 7,544 | 3,545 |
| 2013-05-30 | 353,500 | 372,000 | 330,000 | 356,500 | 6,570 | 3,565 |
| 2013-05-29 | 414,500 | 416,500 | 375,000 | 379,000 | 11,075 | 3,790 |
| 2013-05-28 | 360,000 | 413,000 | 351,500 | 410,500 | 23,694 | 4,105 |
| 2013-05-27 | 365,500 | 381,500 | 341,500 | 346,000 | 20,543 | 3,460 |
| 2013-05-24 | 352,500 | 397,000 | 320,500 | 390,500 | 34,372 | 3,905 |
| 2013-05-23 | 375,000 | 410,000 | 327,000 | 327,000 | 14,938 | 3,270 |
| 2013-05-22 | 382,500 | 441,500 | 362,500 | 392,000 | 33,575 | 3,920 |
| 2013-05-21 | 461,000 | 465,000 | 394,500 | 396,500 | 19,652 | 3,965 |
| 2013-05-20 | 535,000 | 546,000 | 442,000 | 460,000 | 23,220 | 4,600 |
| 2013-05-17 | 555,000 | 624,000 | 515,000 | 515,000 | 44,460 | 5,150 |
| 2013-05-16 | 561,000 | 615,000 | 415,000 | 615,000 | 69,081 | 6,150 |
| 2013-05-15 | 515,000 | 515,000 | 470,000 | 515,000 | 10,474 | 5,150 |
| 2013-05-14 | 445,000 | 445,000 | 445,000 | 445,000 | 470 | 4,450 |
| 2013-05-13 | 335,500 | 375,000 | 328,000 | 375,000 | 31,939 | 3,750 |
| 2013-05-10 | 260,000 | 305,000 | 254,600 | 305,000 | 26,838 | 3,050 |
| 2013-05-09 | 280,000 | 280,000 | 254,500 | 255,000 | 5,353 | 2,550 |
| 2013-05-08 | 279,900 | 295,500 | 240,100 | 260,000 | 16,174 | 2,600 |
| 2013-05-07 | 214,000 | 256,000 | 211,000 | 256,000 | 22,822 | 2,560 |
| 2013-05-02 | 203,000 | 214,700 | 202,400 | 206,000 | 3,902 | 2,060 |
| 2013-05-01 | 205,000 | 225,600 | 202,500 | 207,000 | 8,359 | 2,070 |
| 2013-04-30 | 200,300 | 206,600 | 199,900 | 201,800 | 2,724 | 2,018 |
| 2013-04-26 | 210,000 | 216,500 | 199,800 | 203,000 | 4,633 | 2,030 |
| 2013-04-25 | 219,500 | 220,900 | 209,800 | 211,500 | 5,258 | 2,115 |
| 2013-04-24 | 225,000 | 225,700 | 213,100 | 218,100 | 8,853 | 2,181 |
| 2013-04-23 | 205,100 | 221,800 | 201,300 | 221,000 | 12,014 | 2,210 |
| 2013-04-22 | 209,000 | 212,800 | 201,300 | 205,100 | 4,153 | 2,051 |
| 2013-04-19 | 223,000 | 223,500 | 200,900 | 205,000 | 9,957 | 2,050 |
| 2013-04-18 | 217,000 | 248,800 | 198,000 | 203,000 | 41,089 | 2,030 |
| 2013-04-17 | 181,000 | 217,700 | 178,000 | 210,200 | 26,353 | 2,102 |
| 2013-04-16 | 183,000 | 199,800 | 176,000 | 178,500 | 21,352 | 1,785 |
| 2013-04-15 | 158,000 | 182,400 | 158,000 | 178,000 | 12,046 | 1,780 |
| 2013-04-12 | 167,000 | 167,500 | 158,000 | 159,900 | 2,775 | 1,599 |
| 2013-04-11 | 155,000 | 164,500 | 155,000 | 162,100 | 4,926 | 1,621 |
| 2013-04-10 | 143,100 | 164,000 | 143,100 | 154,000 | 4,578 | 1,540 |
| 2013-04-09 | 144,500 | 146,200 | 142,900 | 142,900 | 1,109 | 1,429 |
| 2013-04-08 | 141,000 | 149,900 | 140,600 | 147,000 | 1,873 | 1,470 |
| 2013-04-05 | 146,000 | 148,500 | 143,800 | 143,800 | 1,354 | 1,438 |
| 2013-04-04 | 146,000 | 149,000 | 142,200 | 147,500 | 1,111 | 1,475 |
| 2013-04-03 | 149,000 | 150,800 | 145,100 | 149,900 | 1,330 | 1,499 |
| 2013-04-02 | 148,000 | 155,600 | 142,000 | 150,000 | 1,516 | 1,500 |
| 2013-04-01 | 161,500 | 162,000 | 148,000 | 154,000 | 2,171 | 1,540 |
| 2013-03-29 | 160,100 | 163,900 | 154,300 | 163,500 | 2,831 | 1,635 |
| 2013-03-28 | 157,100 | 160,300 | 151,500 | 159,900 | 2,243 | 1,599 |
| 2013-03-27 | 167,900 | 168,000 | 155,100 | 159,200 | 3,843 | 1,592 |
| 2013-03-26 | 145,000 | 168,300 | 145,000 | 163,400 | 11,616 | 1,634 |
| 2013-03-25 | 148,300 | 148,400 | 144,600 | 145,100 | 1,192 | 1,451 |
| 2013-03-22 | 147,000 | 149,200 | 144,600 | 148,400 | 1,774 | 1,484 |
| 2013-03-21 | 143,000 | 152,600 | 142,600 | 149,800 | 3,378 | 1,498 |
| 2013-03-19 | 148,700 | 148,900 | 142,000 | 144,800 | 2,701 | 1,448 |
| 2013-03-18 | 150,400 | 151,900 | 147,300 | 149,000 | 2,917 | 1,490 |
| 2013-03-15 | 159,500 | 161,000 | 152,200 | 154,400 | 2,543 | 1,544 |
| 2013-03-14 | 153,300 | 163,700 | 152,200 | 158,300 | 3,944 | 1,583 |
| 2013-03-13 | 150,000 | 155,800 | 147,200 | 151,900 | 2,413 | 1,519 |
| 2013-03-12 | 156,500 | 162,000 | 150,200 | 151,000 | 4,012 | 1,510 |
| 2013-03-11 | 159,500 | 161,800 | 148,700 | 153,000 | 4,324 | 1,530 |
| 2013-03-08 | 165,000 | 165,800 | 160,200 | 162,600 | 3,976 | 1,626 |
| 2013-03-07 | 173,000 | 173,400 | 166,200 | 168,200 | 3,512 | 1,682 |
| 2013-03-06 | 164,800 | 174,100 | 162,000 | 170,000 | 9,020 | 1,700 |
| 2013-03-05 | 165,000 | 165,800 | 159,100 | 161,000 | 6,694 | 1,610 |
| 2013-03-04 | 174,000 | 175,300 | 166,100 | 167,100 | 7,629 | 1,671 |
| 2013-03-01 | 156,500 | 174,800 | 156,100 | 173,000 | 12,870 | 1,730 |
| 2013-02-28 | 156,300 | 169,800 | 150,800 | 160,500 | 11,338 | 1,605 |
| 2013-02-27 | 164,400 | 164,600 | 150,700 | 153,300 | 6,253 | 1,533 |
| 2013-02-26 | 168,000 | 169,300 | 154,900 | 159,700 | 5,773 | 1,597 |
| 2013-02-25 | 169,000 | 173,000 | 164,500 | 166,600 | 4,941 | 1,666 |
| 2013-02-22 | 168,200 | 177,000 | 163,000 | 169,100 | 8,415 | 1,691 |
| 2013-02-21 | 181,000 | 187,400 | 168,600 | 169,800 | 9,566 | 1,698 |
| 2013-02-20 | 177,000 | 191,900 | 173,100 | 179,800 | 14,966 | 1,798 |
| 2013-02-19 | 185,000 | 202,000 | 180,000 | 182,000 | 39,994 | 1,820 |
| 2013-02-18 | 170,600 | 205,300 | 167,900 | 191,900 | 54,379 | 1,919 |
| 2013-02-15 | 156,000 | 168,900 | 141,000 | 168,900 | 19,886 | 1,689 |
| 2013-02-14 | 149,000 | 158,800 | 138,900 | 138,900 | 7,887 | 1,389 |
| 2013-02-13 | 150,000 | 152,900 | 134,500 | 144,700 | 11,616 | 1,447 |
| 2013-02-12 | 169,200 | 181,100 | 153,000 | 154,000 | 20,764 | 1,540 |
| 2013-02-08 | 177,700 | 186,500 | 161,700 | 171,100 | 72,598 | 1,711 |
| 2013-02-07 | 134,400 | 161,700 | 134,100 | 161,700 | 48,089 | 1,617 |
| 2013-02-06 | 119,000 | 131,700 | 117,100 | 131,700 | 19,050 | 1,317 |
| 2013-02-05 | 103,000 | 132,400 | 99,900 | 119,000 | 26,365 | 1,190 |
| 2013-02-04 | 100,500 | 102,600 | 97,000 | 102,600 | 3,511 | 1,026 |
| 2013-02-01 | 94,500 | 99,800 | 94,000 | 99,600 | 2,920 | 996 |
| 2013-01-31 | 95,500 | 95,500 | 93,100 | 95,100 | 937 | 951 |
| 2013-01-30 | 93,500 | 95,900 | 90,700 | 95,100 | 2,112 | 951 |
| 2013-01-29 | 95,200 | 99,700 | 92,900 | 93,700 | 6,171 | 937 |
| 2013-01-28 | 93,500 | 95,900 | 92,500 | 94,100 | 2,333 | 941 |
| 2013-01-25 | 91,800 | 93,800 | 91,700 | 93,200 | 1,898 | 932 |
| 2013-01-24 | 94,000 | 94,000 | 89,900 | 92,700 | 4,024 | 927 |
| 2013-01-23 | 84,100 | 92,200 | 84,100 | 91,000 | 7,312 | 910 |
| 2013-01-22 | 84,400 | 84,700 | 83,700 | 84,200 | 1,107 | 842 |
| 2013-01-21 | 82,000 | 85,900 | 82,000 | 83,900 | 1,825 | 839 |
| 2013-01-18 | 82,900 | 83,200 | 82,000 | 82,300 | 705 | 823 |
| 2013-01-17 | 83,800 | 84,800 | 81,000 | 83,300 | 1,119 | 833 |
| 2013-01-16 | 87,000 | 87,100 | 83,900 | 84,800 | 1,239 | 848 |
| 2013-01-15 | 83,800 | 86,900 | 83,500 | 86,900 | 1,914 | 869 |
| 2013-01-11 | 84,200 | 84,800 | 81,600 | 82,300 | 1,730 | 823 |
| 2013-01-10 | 86,200 | 86,700 | 83,800 | 84,700 | 980 | 847 |
| 2013-01-09 | 85,800 | 87,000 | 85,100 | 85,600 | 818 | 856 |
| 2013-01-08 | 87,200 | 88,500 | 85,100 | 87,000 | 945 | 870 |
| 2013-01-07 | 85,000 | 90,300 | 83,500 | 87,700 | 2,333 | 877 |
| 2013-01-04 | 86,500 | 87,800 | 84,900 | 85,300 | 954 | 853 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株