2168 (株)パソナグループ 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 | 732 | 745 | 720 | 740 | 120,500 | 740 |
| 2013-12-27 | 740 | 741 | 720 | 732 | 156,900 | 732 |
| 2013-12-26 | 710 | 734 | 710 | 727 | 83,900 | 727 |
| 2013-12-25 | 685 | 717 | 685 | 708 | 137,800 | 708 |
| 2013-12-24 | 708 | 711 | 672 | 700 | 317,800 | 700 |
| 2013-12-20 | 727 | 731 | 711 | 714 | 105,300 | 714 |
| 2013-12-19 | 738 | 741 | 721 | 727 | 164,700 | 727 |
| 2013-12-18 | 705 | 730 | 705 | 729 | 145,400 | 729 |
| 2013-12-17 | 701 | 713 | 701 | 709 | 102,600 | 709 |
| 2013-12-16 | 711 | 720 | 700 | 702 | 129,800 | 702 |
| 2013-12-13 | 711 | 722 | 705 | 716 | 188,000 | 716 |
| 2013-12-12 | 711 | 729 | 710 | 720 | 146,900 | 720 |
| 2013-12-11 | 711 | 718 | 709 | 714 | 158,200 | 714 |
| 2013-12-10 | 730 | 737 | 710 | 717 | 213,500 | 717 |
| 2013-12-09 | 735 | 743 | 728 | 732 | 170,600 | 732 |
| 2013-12-06 | 750 | 755 | 721 | 729 | 431,100 | 729 |
| 2013-12-05 | 784 | 795 | 755 | 757 | 278,900 | 757 |
| 2013-12-04 | 771 | 784 | 756 | 772 | 268,500 | 772 |
| 2013-12-03 | 794 | 797 | 778 | 782 | 242,700 | 782 |
| 2013-12-02 | 808 | 820 | 790 | 797 | 294,400 | 797 |
| 2013-11-29 | 825 | 828 | 805 | 807 | 280,100 | 807 |
| 2013-11-28 | 863 | 877 | 833 | 842 | 249,800 | 842 |
| 2013-11-27 | 873 | 896 | 842 | 855 | 311,000 | 855 |
| 2013-11-26 | 79,500 | 94,800 | 78,200 | 93,300 | 5,821 | 933 |
| 2013-11-25 | 82,000 | 82,000 | 79,200 | 79,800 | 1,008 | 798 |
| 2013-11-22 | 81,700 | 82,000 | 79,700 | 80,600 | 1,377 | 806 |
| 2013-11-21 | 78,300 | 81,400 | 78,300 | 79,900 | 1,374 | 799 |
| 2013-11-20 | 78,000 | 79,500 | 78,000 | 78,800 | 774 | 788 |
| 2013-11-19 | 80,900 | 80,900 | 78,400 | 78,800 | 987 | 788 |
| 2013-11-18 | 79,500 | 79,700 | 78,500 | 79,400 | 637 | 794 |
| 2013-11-15 | 79,100 | 80,000 | 78,200 | 78,400 | 1,337 | 784 |
| 2013-11-14 | 78,400 | 80,600 | 78,200 | 79,500 | 935 | 795 |
| 2013-11-13 | 79,900 | 80,600 | 77,400 | 78,200 | 926 | 782 |
| 2013-11-12 | 76,200 | 78,300 | 76,200 | 78,200 | 593 | 782 |
| 2013-11-11 | 77,700 | 78,200 | 76,200 | 76,600 | 445 | 766 |
| 2013-11-08 | 75,300 | 77,600 | 74,200 | 77,100 | 1,020 | 771 |
| 2013-11-07 | 76,600 | 77,100 | 74,200 | 75,700 | 1,356 | 757 |
| 2013-11-06 | 74,800 | 77,500 | 74,600 | 76,600 | 1,840 | 766 |
| 2013-11-05 | 73,900 | 75,200 | 73,700 | 74,000 | 916 | 740 |
| 2013-11-01 | 77,300 | 77,500 | 73,500 | 73,800 | 1,555 | 738 |
| 2013-10-31 | 79,500 | 80,000 | 76,700 | 76,800 | 1,343 | 768 |
| 2013-10-30 | 80,500 | 81,200 | 79,900 | 80,800 | 507 | 808 |
| 2013-10-29 | 81,100 | 81,300 | 79,200 | 80,500 | 1,156 | 805 |
| 2013-10-28 | 81,500 | 82,100 | 80,300 | 82,100 | 1,160 | 821 |
| 2013-10-25 | 81,500 | 82,300 | 79,800 | 80,800 | 894 | 808 |
| 2013-10-24 | 83,000 | 83,000 | 80,200 | 81,400 | 1,442 | 814 |
| 2013-10-23 | 86,700 | 86,900 | 83,000 | 83,300 | 1,542 | 833 |
| 2013-10-22 | 86,900 | 87,800 | 86,100 | 86,500 | 1,226 | 865 |
| 2013-10-21 | 84,700 | 88,000 | 83,600 | 86,900 | 1,891 | 869 |
| 2013-10-18 | 83,000 | 83,500 | 81,500 | 83,000 | 1,264 | 830 |
| 2013-10-17 | 80,000 | 83,300 | 79,900 | 82,900 | 1,081 | 829 |
| 2013-10-16 | 78,200 | 79,800 | 77,100 | 79,300 | 964 | 793 |
| 2013-10-15 | 82,000 | 82,500 | 78,600 | 79,700 | 719 | 797 |
| 2013-10-11 | 80,500 | 81,400 | 78,600 | 81,200 | 952 | 812 |
| 2013-10-10 | 79,600 | 81,000 | 78,500 | 79,000 | 849 | 790 |
| 2013-10-09 | 77,400 | 79,800 | 75,500 | 79,600 | 888 | 796 |
| 2013-10-08 | 75,400 | 78,600 | 75,400 | 76,800 | 799 | 768 |
| 2013-10-07 | 80,500 | 81,500 | 75,400 | 75,900 | 1,560 | 759 |
| 2013-10-04 | 77,700 | 84,500 | 77,100 | 81,300 | 2,088 | 813 |
| 2013-10-03 | 81,000 | 81,900 | 78,600 | 79,000 | 972 | 790 |
| 2013-10-02 | 85,300 | 85,600 | 81,200 | 81,400 | 1,350 | 814 |
| 2013-10-01 | 86,800 | 88,300 | 85,800 | 85,800 | 758 | 858 |
| 2013-09-30 | 88,000 | 88,900 | 86,200 | 86,800 | 981 | 868 |
| 2013-09-27 | 88,600 | 89,000 | 87,800 | 88,100 | 1,108 | 881 |
| 2013-09-26 | 83,400 | 89,200 | 83,300 | 88,600 | 3,137 | 886 |
| 2013-09-25 | 80,500 | 83,000 | 80,400 | 82,800 | 1,660 | 828 |
| 2013-09-24 | 80,700 | 81,000 | 79,500 | 80,500 | 534 | 805 |
| 2013-09-20 | 80,000 | 80,700 | 79,000 | 80,000 | 890 | 800 |
| 2013-09-19 | 76,800 | 80,000 | 76,600 | 80,000 | 1,504 | 800 |
| 2013-09-18 | 76,900 | 78,000 | 76,300 | 77,100 | 762 | 771 |
| 2013-09-17 | 76,400 | 78,100 | 75,200 | 77,700 | 1,262 | 777 |
| 2013-09-13 | 75,900 | 76,300 | 74,000 | 75,000 | 968 | 750 |
| 2013-09-12 | 73,700 | 75,800 | 73,200 | 75,700 | 825 | 757 |
| 2013-09-11 | 74,800 | 75,500 | 72,800 | 73,200 | 531 | 732 |
| 2013-09-10 | 74,500 | 75,200 | 74,000 | 74,800 | 845 | 748 |
| 2013-09-09 | 73,400 | 74,300 | 72,000 | 74,100 | 1,521 | 741 |
| 2013-09-06 | 70,500 | 71,400 | 69,500 | 70,400 | 787 | 704 |
| 2013-09-05 | 73,100 | 73,100 | 70,000 | 71,400 | 1,816 | 714 |
| 2013-09-04 | 72,000 | 73,500 | 72,000 | 73,100 | 964 | 731 |
| 2013-09-03 | 71,300 | 73,700 | 71,000 | 73,400 | 1,437 | 734 |
| 2013-09-02 | 70,000 | 70,400 | 68,800 | 69,200 | 589 | 692 |
| 2013-08-30 | 71,800 | 71,800 | 68,300 | 68,300 | 1,031 | 683 |
| 2013-08-29 | 71,600 | 71,900 | 70,100 | 70,400 | 708 | 704 |
| 2013-08-28 | 71,300 | 72,200 | 70,100 | 70,600 | 801 | 706 |
| 2013-08-27 | 74,700 | 75,900 | 72,200 | 72,300 | 1,401 | 723 |
| 2013-08-26 | 71,900 | 76,900 | 71,900 | 74,700 | 2,242 | 747 |
| 2013-08-23 | 73,000 | 73,800 | 71,300 | 71,600 | 1,139 | 716 |
| 2013-08-22 | 71,000 | 75,600 | 70,500 | 74,000 | 4,297 | 740 |
| 2013-08-21 | 71,000 | 71,000 | 68,900 | 70,000 | 1,230 | 700 |
| 2013-08-20 | 70,000 | 71,700 | 69,500 | 70,200 | 1,437 | 702 |
| 2013-08-19 | 68,300 | 68,700 | 67,400 | 68,000 | 191 | 680 |
| 2013-08-16 | 69,800 | 70,000 | 68,000 | 68,200 | 739 | 682 |
| 2013-08-15 | 71,000 | 71,700 | 69,700 | 70,900 | 1,277 | 709 |
| 2013-08-14 | 71,000 | 71,900 | 69,600 | 70,900 | 823 | 709 |
| 2013-08-13 | 68,500 | 70,400 | 67,100 | 70,200 | 763 | 702 |
| 2013-08-12 | 67,000 | 68,800 | 66,700 | 67,400 | 612 | 674 |
| 2013-08-09 | 68,000 | 69,000 | 67,300 | 67,900 | 807 | 679 |
| 2013-08-08 | 69,000 | 70,600 | 67,000 | 67,300 | 989 | 673 |
| 2013-08-07 | 70,500 | 72,100 | 69,200 | 69,900 | 1,781 | 699 |
| 2013-08-06 | 71,000 | 74,000 | 70,400 | 72,000 | 4,948 | 720 |
| 2013-08-05 | 69,900 | 70,800 | 68,100 | 68,600 | 853 | 686 |
| 2013-08-02 | 68,900 | 70,100 | 68,200 | 69,900 | 1,107 | 699 |
| 2013-08-01 | 67,200 | 69,900 | 66,600 | 69,900 | 1,896 | 699 |
| 2013-07-31 | 67,900 | 70,200 | 65,300 | 65,700 | 2,399 | 657 |
| 2013-07-30 | 64,000 | 67,800 | 63,700 | 67,600 | 1,307 | 676 |
| 2013-07-29 | 67,000 | 67,400 | 63,900 | 64,200 | 1,627 | 642 |
| 2013-07-26 | 68,300 | 70,300 | 67,700 | 68,400 | 1,466 | 684 |
| 2013-07-25 | 70,500 | 71,800 | 68,400 | 69,000 | 2,710 | 690 |
| 2013-07-24 | 70,700 | 73,500 | 69,400 | 71,500 | 3,003 | 715 |
| 2013-07-23 | 78,700 | 78,700 | 70,900 | 71,200 | 6,517 | 712 |
| 2013-07-22 | 69,100 | 78,000 | 68,300 | 74,900 | 7,998 | 749 |
| 2013-07-19 | 69,300 | 69,500 | 68,200 | 68,900 | 2,657 | 689 |
| 2013-07-18 | 68,100 | 69,200 | 67,100 | 69,100 | 2,353 | 691 |
| 2013-07-17 | 66,700 | 68,400 | 66,600 | 67,900 | 1,664 | 679 |
| 2013-07-16 | 68,500 | 68,500 | 65,900 | 66,600 | 2,855 | 666 |
| 2013-07-12 | 65,000 | 65,600 | 63,400 | 64,800 | 1,044 | 648 |
| 2013-07-11 | 63,000 | 65,000 | 62,500 | 64,100 | 717 | 641 |
| 2013-07-10 | 65,700 | 66,500 | 63,400 | 63,800 | 1,316 | 638 |
| 2013-07-09 | 66,600 | 67,500 | 65,500 | 66,500 | 848 | 665 |
| 2013-07-08 | 68,300 | 69,100 | 66,200 | 66,200 | 1,204 | 662 |
| 2013-07-05 | 68,800 | 69,100 | 67,000 | 68,800 | 684 | 688 |
| 2013-07-04 | 70,000 | 70,700 | 68,400 | 69,000 | 1,575 | 690 |
| 2013-07-03 | 69,000 | 69,000 | 64,700 | 67,900 | 2,448 | 679 |
| 2013-07-02 | 68,000 | 69,100 | 68,000 | 68,700 | 875 | 687 |
| 2013-07-01 | 65,500 | 67,800 | 64,900 | 67,800 | 752 | 678 |
| 2013-06-28 | 66,000 | 67,300 | 65,100 | 65,500 | 1,043 | 655 |
| 2013-06-27 | 69,000 | 69,000 | 62,500 | 64,100 | 1,695 | 641 |
| 2013-06-26 | 69,800 | 70,000 | 67,700 | 68,900 | 1,701 | 689 |
| 2013-06-25 | 68,800 | 69,400 | 68,400 | 69,200 | 1,721 | 692 |
| 2013-06-24 | 69,000 | 69,500 | 67,600 | 68,800 | 1,111 | 688 |
| 2013-06-21 | 66,000 | 69,100 | 64,900 | 68,900 | 979 | 689 |
| 2013-06-20 | 65,300 | 69,000 | 65,100 | 68,500 | 1,115 | 685 |
| 2013-06-19 | 65,800 | 67,700 | 64,500 | 65,300 | 847 | 653 |
| 2013-06-18 | 65,700 | 65,700 | 62,800 | 64,900 | 1,076 | 649 |
| 2013-06-17 | 61,500 | 64,700 | 60,500 | 64,300 | 1,568 | 643 |
| 2013-06-14 | 61,400 | 62,700 | 58,400 | 60,500 | 2,016 | 605 |
| 2013-06-13 | 62,100 | 64,300 | 60,900 | 61,700 | 1,547 | 617 |
| 2013-06-12 | 60,200 | 64,800 | 60,200 | 64,100 | 1,737 | 641 |
| 2013-06-11 | 63,900 | 65,000 | 60,100 | 62,100 | 2,508 | 621 |
| 2013-06-10 | 57,000 | 61,000 | 57,000 | 60,900 | 1,339 | 609 |
| 2013-06-07 | 57,200 | 58,000 | 55,400 | 56,500 | 1,346 | 565 |
| 2013-06-06 | 61,500 | 61,700 | 57,300 | 58,000 | 1,772 | 580 |
| 2013-06-05 | 59,800 | 65,500 | 59,200 | 62,300 | 3,199 | 623 |
| 2013-06-04 | 57,500 | 59,800 | 57,500 | 59,800 | 1,261 | 598 |
| 2013-06-03 | 59,000 | 59,200 | 57,100 | 58,800 | 2,267 | 588 |
| 2013-05-31 | 61,400 | 62,400 | 59,000 | 60,000 | 1,624 | 600 |
| 2013-05-30 | 63,100 | 63,100 | 61,000 | 61,900 | 1,497 | 619 |
| 2013-05-29 | 63,400 | 66,300 | 62,400 | 64,800 | 1,904 | 648 |
| 2013-05-28 | 63,600 | 65,000 | 62,500 | 62,800 | 1,185 | 628 |
| 2013-05-27 | 64,000 | 64,300 | 62,000 | 63,500 | 858 | 635 |
| 2013-05-24 | 64,900 | 66,400 | 61,600 | 64,300 | 2,232 | 643 |
| 2013-05-23 | 68,000 | 69,300 | 64,600 | 64,600 | 2,310 | 646 |
| 2013-05-22 | 69,800 | 69,900 | 67,700 | 68,400 | 1,660 | 684 |
| 2013-05-21 | 71,700 | 71,700 | 69,300 | 70,300 | 1,524 | 703 |
| 2013-05-20 | 71,100 | 72,500 | 69,900 | 70,200 | 3,230 | 702 |
| 2013-05-17 | 72,100 | 74,500 | 68,900 | 71,000 | 3,712 | 710 |
| 2013-05-16 | 75,000 | 75,300 | 67,000 | 73,600 | 3,252 | 736 |
| 2013-05-15 | 76,000 | 76,000 | 74,500 | 75,600 | 3,381 | 756 |
| 2013-05-14 | 74,500 | 75,400 | 73,500 | 74,500 | 2,067 | 745 |
| 2013-05-13 | 75,500 | 75,900 | 72,200 | 73,000 | 2,490 | 730 |
| 2013-05-10 | 76,800 | 78,000 | 74,300 | 74,900 | 2,529 | 749 |
| 2013-05-09 | 77,900 | 79,200 | 76,400 | 76,500 | 1,626 | 765 |
| 2013-05-08 | 78,300 | 79,800 | 77,500 | 77,700 | 2,694 | 777 |
| 2013-05-07 | 76,500 | 78,700 | 76,200 | 78,000 | 2,789 | 780 |
| 2013-05-02 | 76,300 | 76,800 | 75,500 | 76,000 | 908 | 760 |
| 2013-05-01 | 77,500 | 78,300 | 76,400 | 76,400 | 808 | 764 |
| 2013-04-30 | 74,600 | 79,100 | 74,600 | 77,900 | 2,360 | 779 |
| 2013-04-26 | 80,700 | 80,700 | 73,800 | 75,400 | 2,755 | 754 |
| 2013-04-25 | 82,000 | 82,000 | 79,500 | 80,800 | 1,413 | 808 |
| 2013-04-24 | 82,000 | 82,500 | 78,600 | 82,100 | 4,732 | 821 |
| 2013-04-23 | 72,000 | 81,500 | 72,000 | 80,000 | 5,598 | 800 |
| 2013-04-22 | 72,100 | 74,000 | 71,500 | 72,200 | 1,458 | 722 |
| 2013-04-19 | 71,000 | 72,400 | 69,800 | 71,100 | 1,146 | 711 |
| 2013-04-18 | 72,300 | 74,900 | 70,900 | 70,900 | 2,097 | 709 |
| 2013-04-17 | 71,500 | 76,800 | 71,500 | 73,800 | 3,794 | 738 |
| 2013-04-16 | 71,900 | 73,500 | 69,700 | 71,400 | 4,011 | 714 |
| 2013-04-15 | 67,300 | 73,500 | 67,100 | 71,500 | 5,089 | 715 |
| 2013-04-12 | 63,500 | 69,400 | 62,900 | 67,300 | 5,005 | 673 |
| 2013-04-11 | 63,500 | 66,800 | 61,400 | 62,500 | 2,932 | 625 |
| 2013-04-10 | 62,400 | 67,500 | 61,900 | 64,100 | 4,444 | 641 |
| 2013-04-09 | 60,400 | 62,200 | 57,600 | 62,000 | 5,567 | 620 |
| 2013-04-08 | 64,900 | 65,700 | 59,100 | 61,400 | 4,292 | 614 |
| 2013-04-05 | 60,000 | 61,400 | 57,700 | 58,700 | 4,229 | 587 |
| 2013-04-04 | 55,000 | 61,700 | 53,500 | 60,400 | 10,856 | 604 |
| 2013-04-03 | 51,500 | 56,400 | 51,200 | 56,400 | 8,029 | 564 |
| 2013-04-02 | 47,650 | 49,800 | 47,400 | 49,400 | 3,320 | 494 |
| 2013-04-01 | 47,350 | 48,350 | 47,100 | 48,050 | 2,247 | 480.50 |
| 2013-03-29 | 48,000 | 48,200 | 46,800 | 47,350 | 1,908 | 473.50 |
| 2013-03-28 | 48,450 | 48,450 | 47,100 | 47,700 | 1,530 | 477 |
| 2013-03-27 | 47,650 | 48,100 | 47,200 | 47,750 | 1,753 | 477.50 |
| 2013-03-26 | 46,850 | 47,450 | 46,700 | 47,100 | 1,948 | 471 |
| 2013-03-25 | 47,450 | 47,500 | 46,750 | 46,850 | 2,017 | 468.50 |
| 2013-03-22 | 47,950 | 48,100 | 46,900 | 46,900 | 3,153 | 469 |
| 2013-03-21 | 46,000 | 48,250 | 45,800 | 47,950 | 3,822 | 479.50 |
| 2013-03-19 | 44,050 | 45,700 | 44,000 | 45,500 | 2,403 | 455 |
| 2013-03-18 | 44,550 | 45,100 | 43,900 | 44,000 | 2,727 | 440 |
| 2013-03-15 | 44,450 | 45,400 | 44,250 | 44,550 | 3,171 | 445.50 |
| 2013-03-14 | 44,350 | 44,350 | 43,850 | 44,000 | 1,037 | 440 |
| 2013-03-13 | 44,800 | 44,800 | 43,800 | 44,050 | 2,034 | 440.50 |
| 2013-03-12 | 44,950 | 44,950 | 44,400 | 44,750 | 2,166 | 447.50 |
| 2013-03-11 | 44,300 | 44,700 | 43,950 | 44,650 | 1,688 | 446.50 |
| 2013-03-08 | 43,700 | 44,200 | 43,650 | 44,050 | 2,452 | 440.50 |
| 2013-03-07 | 44,450 | 44,450 | 43,800 | 43,800 | 2,234 | 438 |
| 2013-03-06 | 44,050 | 44,300 | 43,950 | 44,100 | 1,072 | 441 |
| 2013-03-05 | 44,000 | 45,200 | 43,950 | 43,950 | 1,921 | 439.50 |
| 2013-03-04 | 44,250 | 44,400 | 43,900 | 43,950 | 1,213 | 439.50 |
| 2013-03-01 | 44,000 | 44,350 | 43,850 | 44,100 | 884 | 441 |
| 2013-02-28 | 43,450 | 43,900 | 43,450 | 43,700 | 1,232 | 437 |
| 2013-02-27 | 43,850 | 44,000 | 43,400 | 43,450 | 1,826 | 434.50 |
| 2013-02-26 | 44,350 | 44,400 | 43,300 | 43,400 | 2,636 | 434 |
| 2013-02-25 | 45,500 | 45,600 | 44,200 | 44,450 | 3,215 | 444.50 |
| 2013-02-22 | 45,300 | 45,400 | 44,650 | 44,950 | 831 | 449.50 |
| 2013-02-21 | 45,000 | 45,900 | 44,900 | 45,450 | 1,755 | 454.50 |
| 2013-02-20 | 45,000 | 45,750 | 44,900 | 45,000 | 1,366 | 450 |
| 2013-02-19 | 43,350 | 44,950 | 43,350 | 44,600 | 1,720 | 446 |
| 2013-02-18 | 44,600 | 44,700 | 43,300 | 43,550 | 2,966 | 435.50 |
| 2013-02-15 | 45,100 | 45,400 | 44,500 | 45,000 | 1,725 | 450 |
| 2013-02-14 | 46,050 | 46,250 | 44,950 | 45,250 | 3,209 | 452.50 |
| 2013-02-13 | 46,850 | 46,850 | 46,000 | 46,750 | 1,604 | 467.50 |
| 2013-02-12 | 47,200 | 47,350 | 46,850 | 46,850 | 1,446 | 468.50 |
| 2013-02-08 | 47,100 | 47,250 | 46,850 | 46,850 | 2,366 | 468.50 |
| 2013-02-07 | 46,900 | 47,150 | 46,800 | 47,000 | 748 | 470 |
| 2013-02-06 | 47,000 | 47,200 | 46,800 | 46,900 | 917 | 469 |
| 2013-02-05 | 47,750 | 47,750 | 46,750 | 46,750 | 957 | 467.50 |
| 2013-02-04 | 47,300 | 47,900 | 46,800 | 47,100 | 2,201 | 471 |
| 2013-02-01 | 47,450 | 47,450 | 45,950 | 46,150 | 1,906 | 461.50 |
| 2013-01-31 | 47,000 | 47,300 | 45,800 | 46,050 | 1,927 | 460.50 |
| 2013-01-30 | 47,000 | 47,300 | 46,750 | 46,900 | 1,866 | 469 |
| 2013-01-29 | 47,550 | 47,550 | 46,850 | 46,950 | 952 | 469.50 |
| 2013-01-28 | 48,300 | 49,150 | 47,700 | 47,850 | 852 | 478.50 |
| 2013-01-25 | 48,050 | 48,300 | 46,950 | 48,150 | 1,407 | 481.50 |
| 2013-01-24 | 48,950 | 48,950 | 48,100 | 48,100 | 297 | 481 |
| 2013-01-23 | 49,250 | 49,450 | 48,800 | 48,900 | 459 | 489 |
| 2013-01-22 | 50,400 | 50,400 | 49,350 | 49,950 | 648 | 499.50 |
| 2013-01-21 | 49,450 | 50,200 | 49,300 | 50,000 | 847 | 500 |
| 2013-01-18 | 49,150 | 49,600 | 48,900 | 49,200 | 946 | 492 |
| 2013-01-17 | 50,000 | 50,000 | 48,800 | 49,000 | 326 | 490 |
| 2013-01-16 | 49,500 | 50,400 | 48,700 | 49,950 | 647 | 499.50 |
| 2013-01-15 | 51,000 | 51,300 | 49,550 | 49,800 | 635 | 498 |
| 2013-01-11 | 51,700 | 51,700 | 49,900 | 50,200 | 491 | 502 |
| 2013-01-10 | 50,300 | 51,200 | 49,900 | 50,800 | 1,334 | 508 |
| 2013-01-09 | 50,000 | 51,800 | 50,000 | 50,800 | 4,410 | 508 |
| 2013-01-08 | 55,000 | 55,000 | 51,000 | 51,000 | 783 | 510 |
| 2013-01-07 | 51,600 | 52,000 | 50,800 | 51,000 | 1,705 | 510 |
| 2013-01-04 | 51,000 | 52,000 | 50,500 | 50,600 | 1,492 | 506 |
分割・併合履歴 ： [2013-11-27]1株→100株
