2158 (株)FRONTEO 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 | 2,510 | 2,666 | 2,501 | 2,642 | 27,970 | 264.20 |
| 2013-12-27 | 2,576 | 2,587 | 2,510 | 2,531 | 18,130 | 253.10 |
| 2013-12-26 | 2,505 | 2,637 | 2,500 | 2,587 | 30,080 | 258.70 |
| 2013-12-25 | 2,459 | 2,480 | 2,420 | 2,425 | 32,620 | 242.50 |
| 2013-12-24 | 2,500 | 2,519 | 2,415 | 2,420 | 41,530 | 242 |
| 2013-12-20 | 2,576 | 2,586 | 2,510 | 2,518 | 21,590 | 251.80 |
| 2013-12-19 | 2,695 | 2,695 | 2,580 | 2,583 | 27,540 | 258.30 |
| 2013-12-18 | 2,620 | 2,715 | 2,618 | 2,632 | 32,940 | 263.20 |
| 2013-12-17 | 2,581 | 2,640 | 2,562 | 2,599 | 18,310 | 259.90 |
| 2013-12-16 | 2,701 | 2,702 | 2,648 | 2,650 | 18,590 | 265 |
| 2013-12-13 | 2,700 | 2,710 | 2,697 | 2,701 | 13,440 | 270.10 |
| 2013-12-12 | 2,705 | 2,716 | 2,700 | 2,704 | 12,190 | 270.40 |
| 2013-12-11 | 2,713 | 2,730 | 2,700 | 2,708 | 15,560 | 270.80 |
| 2013-12-10 | 2,707 | 2,736 | 2,705 | 2,714 | 17,940 | 271.40 |
| 2013-12-09 | 2,716 | 2,723 | 2,706 | 2,712 | 13,370 | 271.20 |
| 2013-12-06 | 2,696 | 2,715 | 2,696 | 2,713 | 21,910 | 271.30 |
| 2013-12-05 | 2,740 | 2,790 | 2,700 | 2,713 | 34,370 | 271.30 |
| 2013-12-04 | 2,780 | 2,807 | 2,740 | 2,758 | 31,860 | 275.80 |
| 2013-12-03 | 2,840 | 2,870 | 2,800 | 2,822 | 37,540 | 282.20 |
| 2013-12-02 | 2,764 | 2,950 | 2,757 | 2,872 | 60,810 | 287.20 |
| 2013-11-29 | 2,708 | 2,750 | 2,708 | 2,745 | 21,460 | 274.50 |
| 2013-11-28 | 2,718 | 2,735 | 2,700 | 2,708 | 21,630 | 270.80 |
| 2013-11-27 | 2,710 | 2,737 | 2,707 | 2,718 | 23,070 | 271.80 |
| 2013-11-26 | 2,711 | 2,731 | 2,696 | 2,705 | 32,590 | 270.50 |
| 2013-11-25 | 2,745 | 2,754 | 2,720 | 2,731 | 23,440 | 273.10 |
| 2013-11-22 | 2,746 | 2,772 | 2,731 | 2,745 | 30,250 | 274.50 |
| 2013-11-21 | 2,749 | 2,759 | 2,726 | 2,743 | 42,090 | 274.30 |
| 2013-11-20 | 2,730 | 2,749 | 2,721 | 2,730 | 25,080 | 273 |
| 2013-11-19 | 2,768 | 2,770 | 2,713 | 2,750 | 39,460 | 275 |
| 2013-11-18 | 2,754 | 2,777 | 2,700 | 2,759 | 73,330 | 275.90 |
| 2013-11-15 | 2,715 | 2,830 | 2,682 | 2,746 | 328,820 | 274.60 |
| 2013-11-14 | 2,915 | 2,915 | 2,915 | 2,915 | 11,870 | 291.50 |
| 2013-11-13 | 3,470 | 3,615 | 3,470 | 3,615 | 20,120 | 361.50 |
| 2013-11-12 | 3,480 | 3,555 | 3,480 | 3,495 | 13,750 | 349.50 |
| 2013-11-11 | 3,525 | 3,620 | 3,500 | 3,500 | 23,480 | 350 |
| 2013-11-08 | 3,575 | 3,625 | 3,480 | 3,525 | 30,060 | 352.50 |
| 2013-11-07 | 3,575 | 3,665 | 3,560 | 3,665 | 23,980 | 366.50 |
| 2013-11-06 | 3,605 | 3,610 | 3,500 | 3,535 | 35,710 | 353.50 |
| 2013-11-05 | 3,680 | 3,700 | 3,555 | 3,560 | 23,980 | 356 |
| 2013-11-01 | 3,825 | 3,835 | 3,620 | 3,650 | 20,290 | 365 |
| 2013-10-31 | 3,810 | 3,875 | 3,780 | 3,825 | 11,740 | 382.50 |
| 2013-10-30 | 3,950 | 3,950 | 3,775 | 3,895 | 33,180 | 389.50 |
| 2013-10-29 | 3,945 | 3,990 | 3,910 | 3,945 | 11,950 | 394.50 |
| 2013-10-28 | 4,000 | 4,000 | 3,890 | 3,945 | 11,320 | 394.50 |
| 2013-10-25 | 3,990 | 4,035 | 3,945 | 3,955 | 7,620 | 395.50 |
| 2013-10-24 | 3,940 | 4,050 | 3,940 | 4,050 | 7,620 | 405 |
| 2013-10-23 | 4,000 | 4,080 | 3,920 | 4,000 | 36,720 | 400 |
| 2013-10-22 | 4,120 | 4,125 | 3,955 | 3,995 | 30,940 | 399.50 |
| 2013-10-21 | 4,080 | 4,160 | 4,080 | 4,105 | 21,220 | 410.50 |
| 2013-10-18 | 4,015 | 4,060 | 3,960 | 4,050 | 16,940 | 405 |
| 2013-10-17 | 4,050 | 4,150 | 4,000 | 4,035 | 38,160 | 403.50 |
| 2013-10-16 | 3,980 | 4,120 | 3,920 | 3,960 | 20,510 | 396 |
| 2013-10-15 | 3,965 | 4,220 | 3,920 | 4,020 | 57,190 | 402 |
| 2013-10-11 | 3,950 | 3,995 | 3,810 | 3,875 | 25,790 | 387.50 |
| 2013-10-10 | 3,800 | 4,000 | 3,780 | 3,950 | 53,470 | 395 |
| 2013-10-09 | 3,610 | 3,850 | 3,610 | 3,740 | 17,500 | 374 |
| 2013-10-08 | 3,600 | 3,670 | 3,560 | 3,660 | 17,050 | 366 |
| 2013-10-07 | 3,775 | 3,775 | 3,645 | 3,675 | 14,450 | 367.50 |
| 2013-10-04 | 3,800 | 3,800 | 3,690 | 3,775 | 11,510 | 377.50 |
| 2013-10-03 | 3,780 | 3,880 | 3,755 | 3,835 | 18,370 | 383.50 |
| 2013-10-02 | 3,780 | 3,855 | 3,670 | 3,765 | 15,460 | 376.50 |
| 2013-10-01 | 3,855 | 3,905 | 3,740 | 3,790 | 29,780 | 379 |
| 2013-09-30 | 3,845 | 3,950 | 3,800 | 3,915 | 13,520 | 391.50 |
| 2013-09-27 | 3,765 | 4,000 | 3,765 | 3,905 | 40,080 | 390.50 |
| 2013-09-26 | 3,630 | 3,755 | 3,610 | 3,750 | 14,490 | 375 |
| 2013-09-25 | 3,710 | 3,755 | 3,675 | 3,690 | 14,090 | 369 |
| 2013-09-24 | 3,810 | 3,810 | 3,705 | 3,770 | 14,630 | 377 |
| 2013-09-20 | 3,860 | 3,905 | 3,790 | 3,810 | 20,450 | 381 |
| 2013-09-19 | 4,000 | 4,000 | 3,880 | 3,930 | 16,720 | 393 |
| 2013-09-18 | 4,080 | 4,080 | 3,880 | 3,890 | 31,750 | 389 |
| 2013-09-17 | 3,805 | 3,975 | 3,745 | 3,965 | 53,250 | 396.50 |
| 2013-09-13 | 3,915 | 3,980 | 3,635 | 3,745 | 100,710 | 374.50 |
| 2013-09-12 | 3,400 | 3,445 | 3,395 | 3,440 | 11,440 | 344 |
| 2013-09-11 | 3,410 | 3,450 | 3,390 | 3,410 | 7,960 | 341 |
| 2013-09-10 | 3,410 | 3,455 | 3,390 | 3,410 | 8,460 | 341 |
| 2013-09-09 | 3,420 | 3,440 | 3,340 | 3,435 | 10,490 | 343.50 |
| 2013-09-06 | 3,365 | 3,420 | 3,330 | 3,365 | 14,650 | 336.50 |
| 2013-09-05 | 3,455 | 3,490 | 3,420 | 3,420 | 10,610 | 342 |
| 2013-09-04 | 3,350 | 3,440 | 3,330 | 3,420 | 10,990 | 342 |
| 2013-09-03 | 3,330 | 3,395 | 3,325 | 3,390 | 15,270 | 339 |
| 2013-09-02 | 3,420 | 3,445 | 3,325 | 3,340 | 8,190 | 334 |
| 2013-08-30 | 3,355 | 3,460 | 3,350 | 3,380 | 8,070 | 338 |
| 2013-08-29 | 3,390 | 3,435 | 3,360 | 3,375 | 5,080 | 337.50 |
| 2013-08-28 | 3,400 | 3,445 | 3,365 | 3,405 | 10,750 | 340.50 |
| 2013-08-27 | 3,565 | 3,580 | 3,470 | 3,500 | 6,420 | 350 |
| 2013-08-26 | 3,455 | 3,540 | 3,450 | 3,540 | 15,000 | 354 |
| 2013-08-23 | 3,550 | 3,560 | 3,445 | 3,525 | 12,130 | 352.50 |
| 2013-08-22 | 3,460 | 3,580 | 3,435 | 3,445 | 7,580 | 344.50 |
| 2013-08-21 | 3,600 | 3,625 | 3,495 | 3,560 | 14,500 | 356 |
| 2013-08-20 | 3,640 | 3,700 | 3,600 | 3,610 | 18,560 | 361 |
| 2013-08-19 | 3,790 | 3,900 | 3,735 | 3,775 | 15,840 | 377.50 |
| 2013-08-16 | 3,595 | 3,800 | 3,550 | 3,795 | 26,900 | 379.50 |
| 2013-08-15 | 3,440 | 3,740 | 3,430 | 3,550 | 19,450 | 355 |
| 2013-08-14 | 3,400 | 3,495 | 3,330 | 3,420 | 20,210 | 342 |
| 2013-08-13 | 3,200 | 3,540 | 3,150 | 3,455 | 29,840 | 345.50 |
| 2013-08-12 | 3,500 | 3,610 | 3,395 | 3,410 | 22,900 | 341 |
| 2013-08-09 | 3,680 | 3,725 | 3,525 | 3,525 | 19,520 | 352.50 |
| 2013-08-08 | 3,700 | 3,795 | 3,655 | 3,680 | 18,930 | 368 |
| 2013-08-07 | 3,920 | 3,920 | 3,780 | 3,795 | 21,210 | 379.50 |
| 2013-08-06 | 4,260 | 4,260 | 3,900 | 3,940 | 72,860 | 394 |
| 2013-08-05 | 3,635 | 3,775 | 3,580 | 3,700 | 17,530 | 370 |
| 2013-08-02 | 3,650 | 3,700 | 3,595 | 3,645 | 13,260 | 364.50 |
| 2013-08-01 | 3,600 | 3,635 | 3,430 | 3,595 | 22,470 | 359.50 |
| 2013-07-31 | 3,750 | 3,800 | 3,640 | 3,640 | 15,670 | 364 |
| 2013-07-30 | 3,500 | 3,780 | 3,500 | 3,780 | 19,680 | 378 |
| 2013-07-29 | 3,805 | 3,820 | 3,510 | 3,560 | 29,730 | 356 |
| 2013-07-26 | 3,850 | 3,865 | 3,745 | 3,835 | 25,600 | 383.50 |
| 2013-07-25 | 3,975 | 3,975 | 3,860 | 3,910 | 24,480 | 391 |
| 2013-07-24 | 3,930 | 4,000 | 3,860 | 3,905 | 25,190 | 390.50 |
| 2013-07-23 | 4,055 | 4,095 | 3,855 | 3,915 | 41,660 | 391.50 |
| 2013-07-22 | 3,820 | 4,215 | 3,810 | 4,100 | 69,550 | 410 |
| 2013-07-19 | 3,880 | 3,890 | 3,700 | 3,715 | 29,500 | 371.50 |
| 2013-07-18 | 3,810 | 3,940 | 3,800 | 3,810 | 18,510 | 381 |
| 2013-07-17 | 3,950 | 4,040 | 3,810 | 3,870 | 23,220 | 387 |
| 2013-07-16 | 4,090 | 4,090 | 3,850 | 3,935 | 42,660 | 393.50 |
| 2013-07-12 | 4,300 | 4,340 | 4,020 | 4,110 | 111,800 | 411 |
| 2013-07-11 | 4,250 | 4,540 | 4,180 | 4,300 | 128,610 | 430 |
| 2013-07-10 | 3,920 | 4,550 | 3,820 | 4,455 | 206,560 | 445.50 |
| 2013-07-09 | 3,785 | 3,980 | 3,650 | 3,975 | 79,700 | 397.50 |
| 2013-07-08 | 3,745 | 3,835 | 3,610 | 3,685 | 34,010 | 368.50 |
| 2013-07-05 | 3,610 | 3,715 | 3,520 | 3,605 | 64,660 | 360.50 |
| 2013-07-04 | 3,620 | 3,930 | 3,570 | 3,635 | 110,840 | 363.50 |
| 2013-07-03 | 3,280 | 3,500 | 3,255 | 3,495 | 37,650 | 349.50 |
| 2013-07-02 | 3,285 | 3,390 | 3,170 | 3,230 | 32,580 | 323 |
| 2013-07-01 | 3,040 | 3,320 | 3,030 | 3,280 | 36,260 | 328 |
| 2013-06-28 | 2,901 | 3,085 | 2,900 | 3,025 | 22,370 | 302.50 |
| 2013-06-27 | 2,901 | 2,999 | 2,750 | 2,898 | 30,440 | 289.80 |
| 2013-06-26 | 3,150 | 3,155 | 2,850 | 2,909 | 45,220 | 290.90 |
| 2013-06-25 | 3,180 | 3,220 | 3,035 | 3,095 | 14,100 | 309.50 |
| 2013-06-24 | 3,230 | 3,275 | 3,180 | 3,200 | 11,350 | 320 |
| 2013-06-21 | 3,200 | 3,230 | 3,080 | 3,225 | 31,680 | 322.50 |
| 2013-06-20 | 3,210 | 3,345 | 3,210 | 3,345 | 14,130 | 334.50 |
| 2013-06-19 | 3,380 | 3,415 | 3,150 | 3,215 | 24,280 | 321.50 |
| 2013-06-18 | 3,200 | 3,385 | 3,180 | 3,260 | 23,130 | 326 |
| 2013-06-17 | 3,150 | 3,220 | 3,130 | 3,145 | 14,310 | 314.50 |
| 2013-06-14 | 3,275 | 3,280 | 3,140 | 3,140 | 21,380 | 314 |
| 2013-06-13 | 3,270 | 3,310 | 3,180 | 3,195 | 18,260 | 319.50 |
| 2013-06-12 | 3,250 | 3,450 | 3,180 | 3,410 | 18,110 | 341 |
| 2013-06-11 | 3,315 | 3,410 | 3,255 | 3,285 | 19,600 | 328.50 |
| 2013-06-10 | 3,450 | 3,450 | 3,235 | 3,365 | 26,540 | 336.50 |
| 2013-06-07 | 3,100 | 3,200 | 2,895 | 3,135 | 82,280 | 313.50 |
| 2013-06-06 | 3,650 | 3,710 | 3,360 | 3,390 | 55,720 | 339 |
| 2013-06-05 | 3,805 | 3,940 | 3,710 | 3,725 | 30,610 | 372.50 |
| 2013-06-04 | 3,865 | 3,865 | 3,650 | 3,810 | 49,520 | 381 |
| 2013-06-03 | 3,955 | 4,055 | 3,850 | 3,885 | 38,510 | 388.50 |
| 2013-05-31 | 4,050 | 4,105 | 3,945 | 3,945 | 29,620 | 394.50 |
| 2013-05-30 | 4,010 | 4,090 | 3,920 | 4,015 | 23,730 | 401.50 |
| 2013-05-29 | 4,100 | 4,150 | 4,000 | 4,110 | 30,870 | 411 |
| 2013-05-28 | 3,900 | 4,195 | 3,900 | 4,050 | 34,250 | 405 |
| 2013-05-27 | 4,050 | 4,075 | 3,865 | 3,880 | 51,050 | 388 |
| 2013-05-24 | 3,980 | 4,290 | 3,860 | 4,090 | 64,890 | 409 |
| 2013-05-23 | 4,345 | 4,410 | 3,980 | 4,050 | 100,680 | 405 |
| 2013-05-22 | 4,450 | 4,450 | 4,300 | 4,320 | 61,800 | 432 |
| 2013-05-21 | 4,490 | 4,490 | 4,315 | 4,385 | 61,680 | 438.50 |
| 2013-05-20 | 4,495 | 4,520 | 4,380 | 4,485 | 103,860 | 448.50 |
| 2013-05-17 | 4,470 | 4,500 | 4,280 | 4,450 | 80,290 | 445 |
| 2013-05-16 | 4,660 | 4,670 | 4,200 | 4,580 | 75,430 | 458 |
| 2013-05-15 | 5,180 | 5,200 | 4,650 | 4,800 | 86,650 | 480 |
| 2013-05-14 | 5,270 | 5,270 | 5,040 | 5,090 | 61,910 | 509 |
| 2013-05-13 | 5,150 | 5,390 | 5,000 | 5,270 | 45,820 | 527 |
| 2013-05-10 | 5,300 | 5,300 | 5,020 | 5,160 | 40,310 | 516 |
| 2013-05-09 | 5,460 | 5,540 | 5,030 | 5,170 | 99,950 | 517 |
| 2013-05-08 | 4,900 | 5,440 | 4,700 | 5,100 | 245,580 | 510 |
| 2013-05-07 | 4,510 | 4,855 | 4,510 | 4,740 | 72,180 | 474 |
| 2013-05-02 | 4,410 | 4,500 | 4,350 | 4,460 | 31,680 | 446 |
| 2013-05-01 | 4,480 | 4,580 | 4,385 | 4,460 | 33,340 | 446 |
| 2013-04-30 | 4,560 | 4,560 | 4,380 | 4,490 | 39,000 | 449 |
| 2013-04-26 | 4,635 | 4,640 | 4,165 | 4,600 | 62,460 | 460 |
| 2013-04-25 | 4,780 | 4,780 | 4,615 | 4,680 | 23,600 | 468 |
| 2013-04-24 | 4,755 | 4,790 | 4,690 | 4,775 | 33,860 | 477.50 |
| 2013-04-23 | 4,870 | 4,880 | 4,730 | 4,805 | 33,960 | 480.50 |
| 2013-04-22 | 4,990 | 4,995 | 4,740 | 4,810 | 77,240 | 481 |
| 2013-04-19 | 4,350 | 4,675 | 4,345 | 4,595 | 57,860 | 459.50 |
| 2013-04-18 | 4,350 | 4,495 | 4,265 | 4,325 | 49,750 | 432.50 |
| 2013-04-17 | 4,480 | 4,480 | 4,250 | 4,400 | 25,040 | 440 |
| 2013-04-16 | 4,365 | 4,490 | 4,330 | 4,440 | 20,380 | 444 |
| 2013-04-15 | 4,490 | 4,490 | 4,380 | 4,445 | 19,220 | 444.50 |
| 2013-04-12 | 4,320 | 4,505 | 4,290 | 4,505 | 29,660 | 450.50 |
| 2013-04-11 | 4,355 | 4,445 | 4,265 | 4,325 | 33,440 | 432.50 |
| 2013-04-10 | 4,250 | 4,680 | 4,210 | 4,455 | 70,620 | 445.50 |
| 2013-04-09 | 4,290 | 4,290 | 4,095 | 4,110 | 30,430 | 411 |
| 2013-04-08 | 4,200 | 4,300 | 4,105 | 4,290 | 37,290 | 429 |
| 2013-04-05 | 4,290 | 4,350 | 4,210 | 4,230 | 37,320 | 423 |
| 2013-04-04 | 4,400 | 4,450 | 4,260 | 4,390 | 25,940 | 439 |
| 2013-04-03 | 4,550 | 4,585 | 4,400 | 4,480 | 35,930 | 448 |
| 2013-04-02 | 3,970 | 4,715 | 3,900 | 4,510 | 74,030 | 451 |
| 2013-04-01 | 4,395 | 4,395 | 3,980 | 4,015 | 49,800 | 401.50 |
| 2013-03-29 | 4,685 | 4,695 | 4,300 | 4,440 | 58,360 | 444 |
| 2013-03-28 | 4,735 | 4,805 | 4,720 | 4,755 | 11,820 | 475.50 |
| 2013-03-27 | 4,800 | 4,830 | 4,700 | 4,795 | 15,730 | 479.50 |
| 2013-03-26 | 4,860 | 4,955 | 4,780 | 4,780 | 16,040 | 478 |
| 2013-03-25 | 4,795 | 4,905 | 4,750 | 4,905 | 15,850 | 490.50 |
| 2013-03-22 | 4,885 | 4,920 | 4,750 | 4,755 | 29,120 | 475.50 |
| 2013-03-21 | 5,000 | 5,010 | 4,855 | 4,880 | 34,660 | 488 |
| 2013-03-19 | 5,030 | 5,050 | 4,960 | 4,990 | 19,710 | 499 |
| 2013-03-18 | 5,080 | 5,160 | 5,020 | 5,060 | 21,450 | 506 |
| 2013-03-15 | 5,110 | 5,180 | 4,990 | 5,100 | 27,940 | 510 |
| 2013-03-14 | 5,100 | 5,190 | 5,050 | 5,190 | 30,320 | 519 |
| 2013-03-13 | 4,950 | 5,100 | 4,850 | 5,000 | 27,730 | 500 |
| 2013-03-12 | 5,030 | 5,170 | 4,800 | 4,880 | 52,630 | 488 |
| 2013-03-11 | 5,200 | 5,290 | 5,050 | 5,080 | 33,330 | 508 |
| 2013-03-08 | 5,080 | 5,290 | 5,030 | 5,140 | 47,330 | 514 |
| 2013-03-07 | 5,420 | 5,560 | 5,150 | 5,160 | 118,470 | 516 |
| 2013-03-06 | 5,560 | 5,620 | 5,130 | 5,620 | 234,840 | 562 |
| 2013-03-05 | 4,400 | 4,915 | 4,400 | 4,915 | 158,520 | 491.50 |
| 2013-03-04 | 4,285 | 4,330 | 4,185 | 4,215 | 59,600 | 421.50 |
| 2013-03-01 | 4,510 | 4,510 | 4,310 | 4,350 | 53,770 | 435 |
| 2013-02-28 | 4,625 | 4,660 | 4,440 | 4,510 | 43,950 | 451 |
| 2013-02-27 | 4,655 | 4,755 | 4,600 | 4,620 | 34,670 | 462 |
| 2013-02-26 | 4,655 | 4,690 | 4,525 | 4,660 | 34,640 | 466 |
| 2013-02-25 | 4,600 | 4,780 | 4,590 | 4,710 | 46,300 | 471 |
| 2013-02-22 | 4,495 | 4,505 | 4,340 | 4,500 | 45,450 | 450 |
| 2013-02-21 | 4,270 | 4,550 | 4,250 | 4,515 | 76,580 | 451.50 |
| 2013-02-20 | 4,200 | 4,320 | 4,060 | 4,265 | 78,870 | 426.50 |
| 2013-02-19 | 3,865 | 4,495 | 3,865 | 4,270 | 181,950 | 427 |
| 2013-02-18 | 3,840 | 3,945 | 3,720 | 3,850 | 184,020 | 385 |
| 2013-02-15 | 4,000 | 4,050 | 3,840 | 3,840 | 285,420 | 384 |
| 2013-02-14 | 4,540 | 4,540 | 4,540 | 4,540 | 7,670 | 454 |
| 2013-02-13 | 5,550 | 5,600 | 5,480 | 5,540 | 21,750 | 554 |
| 2013-02-12 | 5,700 | 5,780 | 5,460 | 5,510 | 40,130 | 551 |
| 2013-02-08 | 5,820 | 5,830 | 5,610 | 5,690 | 37,410 | 569 |
| 2013-02-07 | 5,930 | 5,930 | 5,810 | 5,870 | 17,230 | 587 |
| 2013-02-06 | 5,860 | 5,950 | 5,810 | 5,940 | 18,590 | 594 |
| 2013-02-05 | 5,950 | 6,010 | 5,780 | 5,810 | 25,670 | 581 |
| 2013-02-04 | 6,160 | 6,170 | 5,930 | 6,000 | 38,550 | 600 |
| 2013-02-01 | 5,860 | 6,080 | 5,860 | 6,030 | 37,250 | 603 |
| 2013-01-31 | 5,860 | 5,900 | 5,810 | 5,830 | 15,740 | 583 |
| 2013-01-30 | 5,790 | 5,900 | 5,790 | 5,840 | 20,590 | 584 |
| 2013-01-29 | 5,900 | 5,970 | 5,780 | 5,780 | 26,420 | 578 |
| 2013-01-28 | 5,950 | 6,070 | 5,900 | 5,910 | 27,600 | 591 |
| 2013-01-25 | 5,950 | 6,020 | 5,890 | 5,940 | 27,150 | 594 |
| 2013-01-24 | 5,900 | 5,990 | 5,800 | 5,950 | 27,210 | 595 |
| 2013-01-23 | 6,080 | 6,080 | 5,870 | 5,890 | 44,640 | 589 |
| 2013-01-22 | 6,150 | 6,180 | 6,040 | 6,100 | 23,940 | 610 |
| 2013-01-21 | 6,140 | 6,300 | 6,110 | 6,200 | 26,980 | 620 |
| 2013-01-18 | 6,160 | 6,160 | 6,090 | 6,140 | 22,220 | 614 |
| 2013-01-17 | 6,110 | 6,150 | 5,990 | 6,070 | 20,950 | 607 |
| 2013-01-16 | 6,200 | 6,200 | 6,040 | 6,100 | 20,320 | 610 |
| 2013-01-15 | 6,170 | 6,210 | 6,130 | 6,130 | 19,280 | 613 |
| 2013-01-11 | 6,290 | 6,310 | 6,020 | 6,130 | 40,050 | 613 |
| 2013-01-10 | 6,420 | 6,420 | 6,280 | 6,290 | 21,600 | 629 |
| 2013-01-09 | 6,420 | 6,480 | 6,210 | 6,420 | 36,600 | 642 |
| 2013-01-08 | 6,200 | 6,660 | 6,140 | 6,490 | 59,430 | 649 |
| 2013-01-07 | 6,350 | 6,350 | 6,110 | 6,200 | 43,270 | 620 |
| 2013-01-04 | 5,890 | 6,200 | 5,800 | 6,080 | 42,830 | 608 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2012-03-28]1株→2株 [2011-09-28]1株→2株
