2152 幼児活動研究会(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 | 868 | 960 | 868 | 881 | 51,100 | 440.50 |
| 2013-12-27 | 870 | 870 | 808 | 825 | 41,200 | 412.50 |
| 2013-12-26 | 770 | 867 | 770 | 867 | 49,300 | 433.50 |
| 2013-12-25 | 752 | 770 | 740 | 770 | 30,300 | 385 |
| 2013-12-24 | 753 | 758 | 717 | 722 | 43,500 | 361 |
| 2013-12-20 | 698 | 700 | 688 | 688 | 14,700 | 344 |
| 2013-12-19 | 688 | 696 | 686 | 689 | 5,900 | 344.50 |
| 2013-12-18 | 688 | 705 | 681 | 685 | 29,900 | 342.50 |
| 2013-12-17 | 710 | 710 | 682 | 686 | 25,700 | 343 |
| 2013-12-16 | 718 | 718 | 700 | 700 | 17,600 | 350 |
| 2013-12-13 | 707 | 710 | 705 | 705 | 3,200 | 352.50 |
| 2013-12-12 | 707 | 708 | 701 | 705 | 5,600 | 352.50 |
| 2013-12-11 | 707 | 709 | 702 | 707 | 11,200 | 353.50 |
| 2013-12-10 | 717 | 731 | 700 | 715 | 13,600 | 357.50 |
| 2013-12-09 | 720 | 730 | 714 | 716 | 4,700 | 358 |
| 2013-12-06 | 716 | 716 | 711 | 713 | 3,200 | 356.50 |
| 2013-12-05 | 719 | 728 | 713 | 713 | 5,400 | 356.50 |
| 2013-12-04 | 736 | 736 | 717 | 719 | 9,000 | 359.50 |
| 2013-12-03 | 729 | 738 | 728 | 732 | 5,200 | 366 |
| 2013-12-02 | 724 | 729 | 714 | 729 | 3,800 | 364.50 |
| 2013-11-29 | 708 | 713 | 706 | 713 | 5,300 | 356.50 |
| 2013-11-28 | 710 | 720 | 706 | 713 | 8,200 | 356.50 |
| 2013-11-27 | 718 | 730 | 712 | 712 | 7,700 | 356 |
| 2013-11-26 | 729 | 729 | 720 | 720 | 5,100 | 360 |
| 2013-11-25 | 753 | 753 | 729 | 729 | 5,200 | 364.50 |
| 2013-11-22 | 726 | 735 | 724 | 724 | 7,500 | 362 |
| 2013-11-21 | 723 | 727 | 719 | 725 | 3,800 | 362.50 |
| 2013-11-20 | 725 | 734 | 722 | 723 | 7,800 | 361.50 |
| 2013-11-19 | 720 | 745 | 719 | 734 | 6,500 | 367 |
| 2013-11-18 | 714 | 728 | 711 | 718 | 3,600 | 359 |
| 2013-11-15 | 725 | 725 | 699 | 704 | 12,000 | 352 |
| 2013-11-14 | 699 | 720 | 699 | 713 | 9,000 | 356.50 |
| 2013-11-13 | 708 | 710 | 700 | 700 | 4,700 | 350 |
| 2013-11-12 | 710 | 716 | 710 | 710 | 2,900 | 355 |
| 2013-11-11 | 766 | 766 | 685 | 710 | 40,800 | 355 |
| 2013-11-08 | 757 | 790 | 756 | 780 | 3,200 | 390 |
| 2013-11-07 | 775 | 776 | 770 | 770 | 2,700 | 385 |
| 2013-11-06 | 770 | 790 | 770 | 782 | 3,900 | 391 |
| 2013-11-05 | 800 | 800 | 750 | 767 | 6,000 | 383.50 |
| 2013-11-01 | 805 | 805 | 778 | 784 | 21,800 | 392 |
| 2013-10-31 | 855 | 855 | 810 | 815 | 13,000 | 407.50 |
| 2013-10-30 | 820 | 888 | 820 | 855 | 31,100 | 427.50 |
| 2013-10-29 | 820 | 820 | 810 | 810 | 6,800 | 405 |
| 2013-10-28 | 829 | 840 | 823 | 823 | 2,100 | 411.50 |
| 2013-10-25 | 825 | 833 | 816 | 820 | 9,400 | 410 |
| 2013-10-24 | 817 | 817 | 809 | 810 | 6,100 | 405 |
| 2013-10-23 | 833 | 833 | 809 | 809 | 3,200 | 404.50 |
| 2013-10-22 | 840 | 840 | 806 | 835 | 11,400 | 417.50 |
| 2013-10-21 | 836 | 840 | 831 | 840 | 3,400 | 420 |
| 2013-10-18 | 840 | 840 | 831 | 831 | 2,800 | 415.50 |
| 2013-10-17 | 832 | 840 | 822 | 836 | 6,100 | 418 |
| 2013-10-16 | 835 | 840 | 826 | 833 | 1,700 | 416.50 |
| 2013-10-15 | 864 | 864 | 835 | 835 | 1,400 | 417.50 |
| 2013-10-11 | 840 | 840 | 830 | 834 | 3,300 | 417 |
| 2013-10-10 | 820 | 825 | 815 | 824 | 1,900 | 412 |
| 2013-10-09 | 827 | 840 | 812 | 823 | 2,500 | 411.50 |
| 2013-10-08 | 828 | 855 | 818 | 818 | 8,400 | 409 |
| 2013-10-07 | 871 | 871 | 850 | 850 | 5,200 | 425 |
| 2013-10-04 | 912 | 912 | 850 | 856 | 5,500 | 428 |
| 2013-10-03 | 895 | 915 | 895 | 900 | 2,100 | 450 |
| 2013-10-02 | 937 | 937 | 871 | 895 | 9,300 | 447.50 |
| 2013-10-01 | 940 | 940 | 927 | 937 | 2,200 | 468.50 |
| 2013-09-30 | 936 | 937 | 925 | 937 | 10,400 | 468.50 |
| 2013-09-27 | 945 | 947 | 933 | 934 | 5,400 | 467 |
| 2013-09-26 | 912 | 945 | 911 | 945 | 6,200 | 472.50 |
| 2013-09-25 | 3,615 | 3,670 | 3,615 | 3,670 | 3,000 | 458.75 |
| 2013-09-24 | 3,675 | 3,675 | 3,600 | 3,600 | 2,500 | 450 |
| 2013-09-20 | 3,600 | 3,600 | 3,530 | 3,535 | 1,800 | 441.88 |
| 2013-09-19 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 462.50 |
| 2013-09-18 | 3,500 | 3,600 | 3,500 | 3,600 | 1,100 | 450 |
| 2013-09-17 | 3,530 | 3,530 | 3,400 | 3,450 | 900 | 431.25 |
| 2013-09-13 | 3,360 | 3,380 | 3,320 | 3,320 | 1,600 | 415 |
| 2013-09-12 | 3,450 | 3,450 | 3,420 | 3,450 | 600 | 431.25 |
| 2013-09-11 | 3,405 | 3,620 | 3,405 | 3,520 | 2,300 | 440 |
| 2013-09-10 | 3,330 | 3,410 | 3,330 | 3,380 | 1,600 | 422.50 |
| 2013-09-09 | 3,410 | 3,430 | 3,280 | 3,300 | 3,700 | 412.50 |
| 2013-09-06 | 3,170 | 3,175 | 3,130 | 3,130 | 800 | 391.25 |
| 2013-09-05 | 3,275 | 3,335 | 3,215 | 3,215 | 2,400 | 401.88 |
| 2013-09-04 | 3,160 | 3,280 | 3,140 | 3,255 | 1,300 | 406.88 |
| 2013-09-03 | 3,100 | 3,165 | 3,095 | 3,165 | 1,200 | 395.63 |
| 2013-09-02 | 3,085 | 3,140 | 3,085 | 3,105 | 2,400 | 388.13 |
| 2013-08-30 | 3,260 | 3,260 | 3,225 | 3,225 | 300 | 403.13 |
| 2013-08-29 | 3,275 | 3,275 | 3,230 | 3,260 | 900 | 407.50 |
| 2013-08-28 | 3,350 | 3,350 | 3,210 | 3,290 | 1,100 | 411.25 |
| 2013-08-27 | 3,440 | 3,440 | 3,420 | 3,420 | 400 | 427.50 |
| 2013-08-26 | 3,485 | 3,520 | 3,450 | 3,450 | 1,700 | 431.25 |
| 2013-08-23 | 3,445 | 3,455 | 3,380 | 3,420 | 2,500 | 427.50 |
| 2013-08-22 | 3,475 | 3,475 | 3,415 | 3,430 | 900 | 428.75 |
| 2013-08-21 | 3,620 | 3,620 | 3,465 | 3,480 | 1,800 | 435 |
| 2013-08-20 | 3,485 | 3,600 | 3,485 | 3,595 | 1,000 | 449.38 |
| 2013-08-19 | 3,540 | 3,540 | 3,490 | 3,530 | 700 | 441.25 |
| 2013-08-16 | 3,550 | 3,570 | 3,500 | 3,500 | 1,700 | 437.50 |
| 2013-08-15 | 3,500 | 3,595 | 3,500 | 3,550 | 1,500 | 443.75 |
| 2013-08-14 | 3,650 | 3,650 | 3,535 | 3,550 | 700 | 443.75 |
| 2013-08-13 | 3,550 | 3,590 | 3,480 | 3,590 | 2,200 | 448.75 |
| 2013-08-12 | 3,650 | 3,800 | 3,620 | 3,620 | 3,300 | 452.50 |
| 2013-08-09 | 3,600 | 3,600 | 3,500 | 3,500 | 1,900 | 437.50 |
| 2013-08-08 | 3,605 | 3,605 | 3,600 | 3,600 | 200 | 450 |
| 2013-08-07 | 3,660 | 3,700 | 3,660 | 3,660 | 500 | 457.50 |
| 2013-08-06 | 3,735 | 3,735 | 3,720 | 3,720 | 800 | 465 |
| 2013-08-05 | 3,800 | 3,805 | 3,750 | 3,790 | 1,400 | 473.75 |
| 2013-08-02 | 3,650 | 4,090 | 3,650 | 3,730 | 1,200 | 466.25 |
| 2013-08-01 | 3,630 | 3,695 | 3,600 | 3,650 | 1,200 | 456.25 |
| 2013-07-31 | 3,870 | 3,870 | 3,700 | 3,700 | 1,300 | 462.50 |
| 2013-07-30 | 3,750 | 3,810 | 3,630 | 3,800 | 800 | 475 |
| 2013-07-29 | 4,000 | 4,000 | 3,800 | 3,800 | 2,300 | 475 |
| 2013-07-26 | 4,060 | 4,100 | 4,030 | 4,100 | 1,200 | 512.50 |
| 2013-07-25 | 4,130 | 4,190 | 4,065 | 4,065 | 4,000 | 508.13 |
| 2013-07-24 | 4,105 | 4,115 | 4,015 | 4,065 | 3,100 | 508.13 |
| 2013-07-23 | 4,285 | 4,285 | 4,135 | 4,160 | 2,200 | 520 |
| 2013-07-22 | 4,500 | 4,500 | 4,270 | 4,285 | 5,900 | 535.63 |
| 2013-07-19 | 4,205 | 4,290 | 4,140 | 4,270 | 2,800 | 533.75 |
| 2013-07-18 | 4,150 | 4,160 | 4,095 | 4,135 | 1,100 | 516.88 |
| 2013-07-17 | 4,100 | 4,180 | 4,030 | 4,150 | 900 | 518.75 |
| 2013-07-16 | 4,295 | 4,295 | 4,130 | 4,155 | 2,400 | 519.38 |
| 2013-07-12 | 4,245 | 4,300 | 4,160 | 4,160 | 2,000 | 520 |
| 2013-07-11 | 4,225 | 4,275 | 4,225 | 4,245 | 900 | 530.63 |
| 2013-07-10 | 4,600 | 4,600 | 4,260 | 4,260 | 3,100 | 532.50 |
| 2013-07-09 | 4,750 | 4,750 | 4,390 | 4,600 | 3,600 | 575 |
| 2013-07-08 | 4,835 | 4,895 | 4,550 | 4,750 | 7,200 | 593.75 |
| 2013-07-05 | 4,160 | 4,375 | 4,160 | 4,375 | 2,300 | 546.88 |
| 2013-07-04 | 4,130 | 4,140 | 3,950 | 4,040 | 2,700 | 505 |
| 2013-07-03 | 3,890 | 4,050 | 3,840 | 4,035 | 2,900 | 504.38 |
| 2013-07-02 | 3,960 | 3,960 | 3,715 | 3,820 | 6,000 | 477.50 |
| 2013-07-01 | 3,780 | 3,890 | 3,760 | 3,890 | 1,000 | 486.25 |
| 2013-06-28 | 3,520 | 3,740 | 3,520 | 3,740 | 1,700 | 467.50 |
| 2013-06-27 | 3,645 | 3,645 | 3,310 | 3,590 | 3,000 | 448.75 |
| 2013-06-26 | 3,655 | 3,695 | 3,500 | 3,600 | 7,700 | 450 |
| 2013-06-25 | 3,820 | 3,820 | 3,700 | 3,700 | 1,300 | 462.50 |
| 2013-06-24 | 3,940 | 3,940 | 3,755 | 3,820 | 1,300 | 477.50 |
| 2013-06-21 | 3,855 | 3,855 | 3,580 | 3,800 | 4,700 | 475 |
| 2013-06-20 | 4,045 | 4,045 | 3,910 | 3,970 | 700 | 496.25 |
| 2013-06-19 | 4,130 | 4,195 | 4,000 | 4,050 | 1,500 | 506.25 |
| 2013-06-18 | 4,120 | 4,120 | 3,950 | 4,060 | 4,100 | 507.50 |
| 2013-06-17 | 4,120 | 4,180 | 4,050 | 4,120 | 2,800 | 515 |
| 2013-06-14 | 4,450 | 4,500 | 4,200 | 4,260 | 2,000 | 532.50 |
| 2013-06-13 | 4,300 | 4,420 | 4,000 | 4,350 | 3,300 | 543.75 |
| 2013-06-12 | 4,090 | 4,300 | 4,040 | 4,300 | 3,000 | 537.50 |
| 2013-06-11 | 4,400 | 4,610 | 4,270 | 4,400 | 2,500 | 550 |
| 2013-06-10 | 4,300 | 4,450 | 4,230 | 4,400 | 5,400 | 550 |
| 2013-06-07 | 4,005 | 4,005 | 3,740 | 3,890 | 10,100 | 486.25 |
| 2013-06-06 | 4,700 | 4,705 | 4,165 | 4,355 | 8,800 | 544.38 |
| 2013-06-05 | 5,180 | 5,180 | 4,805 | 4,815 | 6,400 | 601.88 |
| 2013-06-04 | 4,920 | 5,060 | 4,715 | 4,980 | 5,100 | 622.50 |
| 2013-06-03 | 4,735 | 4,880 | 4,655 | 4,850 | 4,900 | 606.25 |
| 2013-05-31 | 5,080 | 5,080 | 4,805 | 4,805 | 2,600 | 600.63 |
| 2013-05-30 | 4,800 | 4,980 | 4,800 | 4,800 | 3,100 | 600 |
| 2013-05-29 | 5,070 | 5,150 | 5,000 | 5,110 | 3,600 | 638.75 |
| 2013-05-28 | 4,790 | 5,000 | 4,680 | 5,000 | 3,300 | 625 |
| 2013-05-27 | 4,690 | 5,020 | 4,665 | 4,925 | 12,500 | 615.63 |
| 2013-05-24 | 4,980 | 5,390 | 4,810 | 5,300 | 8,600 | 662.50 |
| 2013-05-23 | 5,910 | 5,910 | 4,810 | 5,080 | 17,200 | 635 |
| 2013-05-22 | 5,870 | 5,990 | 5,550 | 5,810 | 7,300 | 726.25 |
| 2013-05-21 | 6,360 | 6,380 | 5,820 | 5,910 | 13,300 | 738.75 |
| 2013-05-20 | 6,100 | 6,280 | 5,820 | 6,070 | 13,700 | 758.75 |
| 2013-05-17 | 5,120 | 5,600 | 5,000 | 5,600 | 17,900 | 700 |
| 2013-05-16 | 5,050 | 5,380 | 4,550 | 4,900 | 22,100 | 612.50 |
| 2013-05-15 | 5,900 | 6,020 | 5,300 | 5,550 | 12,300 | 693.75 |
| 2013-05-14 | 5,850 | 6,000 | 5,820 | 5,920 | 5,700 | 740 |
| 2013-05-13 | 6,340 | 6,390 | 5,910 | 6,100 | 13,200 | 762.50 |
| 2013-05-10 | 6,350 | 6,820 | 5,950 | 6,290 | 27,800 | 786.25 |
| 2013-05-09 | 6,740 | 6,860 | 6,250 | 6,330 | 17,100 | 791.25 |
| 2013-05-08 | 6,910 | 7,080 | 6,450 | 6,740 | 27,700 | 842.50 |
| 2013-05-07 | 7,000 | 7,430 | 6,900 | 7,210 | 54,700 | 901.25 |
| 2013-05-02 | 5,450 | 6,430 | 5,450 | 6,430 | 83,600 | 803.75 |
| 2013-05-01 | 5,420 | 5,680 | 5,260 | 5,430 | 26,300 | 678.75 |
| 2013-04-30 | 5,550 | 6,360 | 5,450 | 6,000 | 18,600 | 750 |
| 2013-04-26 | 5,980 | 6,080 | 5,400 | 5,550 | 16,200 | 693.75 |
| 2013-04-25 | 6,540 | 6,540 | 6,000 | 6,040 | 30,800 | 755 |
| 2013-04-24 | 6,000 | 6,500 | 5,220 | 6,300 | 68,700 | 787.50 |
| 2013-04-23 | 5,540 | 5,600 | 5,200 | 5,600 | 74,300 | 700 |
| 2013-04-22 | 4,900 | 4,900 | 4,900 | 4,900 | 5,500 | 612.50 |
| 2013-04-19 | 3,690 | 4,200 | 3,560 | 4,200 | 51,600 | 525 |
| 2013-04-18 | 3,390 | 3,610 | 3,390 | 3,500 | 10,400 | 437.50 |
| 2013-04-17 | 3,375 | 3,460 | 3,355 | 3,410 | 3,600 | 426.25 |
| 2013-04-16 | 3,345 | 3,345 | 3,310 | 3,345 | 1,600 | 418.13 |
| 2013-04-15 | 3,345 | 3,400 | 3,345 | 3,355 | 2,000 | 419.38 |
| 2013-04-12 | 3,445 | 3,445 | 3,330 | 3,335 | 3,800 | 416.88 |
| 2013-04-11 | 3,390 | 3,400 | 3,295 | 3,400 | 3,800 | 425 |
| 2013-04-10 | 3,280 | 3,300 | 3,240 | 3,250 | 2,600 | 406.25 |
| 2013-04-09 | 3,280 | 3,295 | 3,280 | 3,290 | 1,400 | 411.25 |
| 2013-04-08 | 3,285 | 3,290 | 3,215 | 3,250 | 2,500 | 406.25 |
| 2013-04-05 | 3,150 | 3,210 | 3,120 | 3,150 | 5,700 | 393.75 |
| 2013-04-04 | 3,085 | 3,085 | 3,010 | 3,050 | 5,400 | 381.25 |
| 2013-04-03 | 3,095 | 3,105 | 3,000 | 3,020 | 6,400 | 377.50 |
| 2013-04-02 | 3,000 | 3,140 | 2,941 | 3,025 | 9,500 | 378.13 |
| 2013-04-01 | 3,240 | 3,310 | 3,090 | 3,090 | 15,400 | 386.25 |
| 2013-03-29 | 3,380 | 3,380 | 3,200 | 3,240 | 5,400 | 405 |
| 2013-03-28 | 3,495 | 3,495 | 3,190 | 3,380 | 7,300 | 422.50 |
| 2013-03-27 | 3,435 | 3,500 | 3,435 | 3,480 | 4,200 | 435 |
| 2013-03-26 | 3,575 | 3,580 | 3,470 | 3,470 | 4,000 | 433.75 |
| 2013-03-25 | 3,440 | 3,510 | 3,435 | 3,470 | 2,900 | 433.75 |
| 2013-03-22 | 3,540 | 3,540 | 3,470 | 3,475 | 3,400 | 434.38 |
| 2013-03-21 | 3,535 | 3,535 | 3,505 | 3,505 | 1,300 | 438.13 |
| 2013-03-19 | 3,520 | 3,525 | 3,480 | 3,485 | 1,600 | 435.63 |
| 2013-03-18 | 3,450 | 3,490 | 3,385 | 3,420 | 3,300 | 427.50 |
| 2013-03-15 | 3,385 | 3,465 | 3,380 | 3,430 | 2,300 | 428.75 |
| 2013-03-14 | 3,470 | 3,480 | 3,310 | 3,380 | 4,000 | 422.50 |
| 2013-03-13 | 3,490 | 3,500 | 3,470 | 3,470 | 3,800 | 433.75 |
| 2013-03-12 | 3,665 | 3,665 | 3,500 | 3,580 | 4,900 | 447.50 |
| 2013-03-11 | 3,675 | 3,680 | 3,595 | 3,665 | 3,600 | 458.13 |
| 2013-03-08 | 3,740 | 3,780 | 3,650 | 3,665 | 3,000 | 458.13 |
| 2013-03-07 | 3,780 | 3,780 | 3,610 | 3,610 | 3,000 | 451.25 |
| 2013-03-06 | 3,630 | 3,670 | 3,600 | 3,670 | 3,700 | 458.75 |
| 2013-03-05 | 3,530 | 3,575 | 3,530 | 3,570 | 1,700 | 446.25 |
| 2013-03-04 | 3,540 | 3,550 | 3,520 | 3,525 | 2,500 | 440.63 |
| 2013-03-01 | 3,540 | 3,540 | 3,495 | 3,540 | 2,200 | 442.50 |
| 2013-02-28 | 3,505 | 3,550 | 3,480 | 3,550 | 2,100 | 443.75 |
| 2013-02-27 | 3,690 | 3,690 | 3,500 | 3,540 | 5,500 | 442.50 |
| 2013-02-26 | 3,535 | 3,650 | 3,510 | 3,645 | 9,200 | 455.63 |
| 2013-02-25 | 3,665 | 3,750 | 3,610 | 3,610 | 5,200 | 451.25 |
| 2013-02-22 | 3,735 | 3,850 | 3,640 | 3,660 | 9,400 | 457.50 |
| 2013-02-21 | 3,760 | 3,860 | 3,610 | 3,670 | 11,100 | 458.75 |
| 2013-02-20 | 3,610 | 3,740 | 3,550 | 3,665 | 16,200 | 458.13 |
| 2013-02-19 | 3,270 | 3,720 | 3,260 | 3,490 | 23,100 | 436.25 |
| 2013-02-18 | 3,330 | 3,360 | 3,220 | 3,245 | 2,500 | 405.63 |
| 2013-02-15 | 3,270 | 3,270 | 3,125 | 3,245 | 3,900 | 405.63 |
| 2013-02-14 | 3,355 | 3,390 | 3,200 | 3,270 | 3,700 | 408.75 |
| 2013-02-13 | 3,370 | 3,445 | 3,320 | 3,425 | 2,400 | 428.13 |
| 2013-02-12 | 3,640 | 3,650 | 3,355 | 3,365 | 6,500 | 420.63 |
| 2013-02-08 | 3,480 | 3,540 | 3,355 | 3,540 | 5,600 | 442.50 |
| 2013-02-07 | 3,440 | 3,750 | 3,405 | 3,575 | 12,900 | 446.88 |
| 2013-02-06 | 3,440 | 3,450 | 3,325 | 3,340 | 16,100 | 417.50 |
| 2013-02-05 | 3,940 | 3,940 | 3,450 | 3,530 | 28,600 | 441.25 |
| 2013-02-04 | 3,280 | 3,800 | 3,220 | 3,800 | 30,300 | 475 |
| 2013-02-01 | 3,250 | 3,330 | 2,900 | 3,100 | 23,500 | 387.50 |
| 2013-01-31 | 3,200 | 3,200 | 3,055 | 3,185 | 7,800 | 398.13 |
| 2013-01-30 | 3,030 | 3,150 | 2,980 | 3,150 | 6,000 | 393.75 |
| 2013-01-29 | 3,070 | 3,150 | 3,040 | 3,070 | 3,200 | 383.75 |
| 2013-01-28 | 3,150 | 3,150 | 3,060 | 3,070 | 1,700 | 383.75 |
| 2013-01-25 | 3,065 | 3,160 | 3,050 | 3,160 | 2,500 | 395 |
| 2013-01-24 | 2,951 | 3,010 | 2,951 | 2,960 | 600 | 370 |
| 2013-01-23 | 2,980 | 2,980 | 2,948 | 2,951 | 3,000 | 368.88 |
| 2013-01-22 | 3,130 | 3,130 | 2,906 | 3,000 | 5,700 | 375 |
| 2013-01-21 | 3,260 | 3,300 | 3,050 | 3,230 | 1,700 | 403.75 |
| 2013-01-18 | 3,215 | 3,340 | 3,190 | 3,340 | 5,000 | 417.50 |
| 2013-01-17 | 3,000 | 3,190 | 2,800 | 3,190 | 12,700 | 398.75 |
| 2013-01-16 | 2,642 | 3,100 | 2,642 | 2,998 | 17,500 | 374.75 |
| 2013-01-15 | 2,620 | 2,620 | 2,560 | 2,610 | 1,200 | 326.25 |
| 2013-01-11 | 2,569 | 2,569 | 2,500 | 2,534 | 1,900 | 316.75 |
| 2013-01-10 | 2,740 | 2,758 | 2,500 | 2,590 | 4,400 | 323.75 |
| 2013-01-09 | 2,352 | 2,800 | 2,352 | 2,680 | 11,100 | 335 |
| 2013-01-08 | 2,370 | 2,370 | 2,352 | 2,352 | 1,300 | 294 |
| 2013-01-07 | 2,350 | 2,370 | 2,349 | 2,370 | 1,200 | 296.25 |
| 2013-01-04 | 2,389 | 2,389 | 2,293 | 2,350 | 3,400 | 293.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株
