2170 (株)リンクアンドモチベーション 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 | 18,540 | 20,000 | 18,300 | 19,500 | 3,508 | 195 |
| 2013-12-27 | 17,860 | 18,840 | 17,860 | 18,290 | 2,983 | 182.90 |
| 2013-12-26 | 17,300 | 17,800 | 17,190 | 17,660 | 1,808 | 176.60 |
| 2013-12-25 | 17,190 | 17,300 | 16,910 | 17,120 | 2,804 | 171.20 |
| 2013-12-24 | 17,000 | 17,300 | 16,810 | 16,940 | 2,731 | 169.40 |
| 2013-12-20 | 16,850 | 17,090 | 16,750 | 16,810 | 1,179 | 168.10 |
| 2013-12-19 | 16,860 | 17,180 | 16,750 | 17,090 | 1,941 | 170.90 |
| 2013-12-18 | 17,350 | 17,380 | 16,650 | 16,810 | 2,045 | 168.10 |
| 2013-12-17 | 17,800 | 17,990 | 17,110 | 17,510 | 1,654 | 175.10 |
| 2013-12-16 | 17,400 | 18,240 | 17,400 | 17,640 | 3,915 | 176.40 |
| 2013-12-13 | 16,900 | 17,500 | 16,900 | 17,320 | 2,996 | 173.20 |
| 2013-12-12 | 16,690 | 17,000 | 16,510 | 16,620 | 572 | 166.20 |
| 2013-12-11 | 16,660 | 16,690 | 16,530 | 16,530 | 251 | 165.30 |
| 2013-12-10 | 16,520 | 16,880 | 16,500 | 16,600 | 480 | 166 |
| 2013-12-09 | 16,570 | 16,660 | 16,500 | 16,550 | 296 | 165.50 |
| 2013-12-06 | 16,450 | 16,650 | 16,390 | 16,570 | 295 | 165.70 |
| 2013-12-05 | 16,700 | 16,800 | 16,350 | 16,530 | 814 | 165.30 |
| 2013-12-04 | 16,970 | 17,000 | 16,850 | 16,890 | 447 | 168.90 |
| 2013-12-03 | 17,450 | 17,450 | 16,750 | 17,050 | 782 | 170.50 |
| 2013-12-02 | 16,670 | 17,470 | 16,650 | 17,360 | 1,334 | 173.60 |
| 2013-11-29 | 17,430 | 17,680 | 17,120 | 17,470 | 767 | 174.70 |
| 2013-11-28 | 17,810 | 17,840 | 17,380 | 17,440 | 788 | 174.40 |
| 2013-11-27 | 17,500 | 17,800 | 17,140 | 17,700 | 1,225 | 177 |
| 2013-11-26 | 34,500 | 34,500 | 33,700 | 34,150 | 130 | 170.75 |
| 2013-11-25 | 35,000 | 35,050 | 33,500 | 34,300 | 630 | 171.50 |
| 2013-11-22 | 33,800 | 34,150 | 33,500 | 33,700 | 475 | 168.50 |
| 2013-11-21 | 34,500 | 34,500 | 33,950 | 34,350 | 271 | 171.75 |
| 2013-11-20 | 33,850 | 34,550 | 33,850 | 34,400 | 498 | 172 |
| 2013-11-19 | 33,700 | 33,900 | 33,500 | 33,600 | 260 | 168 |
| 2013-11-18 | 33,750 | 33,950 | 33,500 | 33,950 | 274 | 169.75 |
| 2013-11-15 | 33,850 | 33,900 | 32,850 | 33,700 | 434 | 168.50 |
| 2013-11-14 | 33,950 | 33,950 | 32,750 | 33,450 | 252 | 167.25 |
| 2013-11-13 | 33,950 | 34,000 | 32,500 | 33,950 | 665 | 169.75 |
| 2013-11-12 | 34,000 | 34,550 | 33,200 | 33,950 | 730 | 169.75 |
| 2013-11-11 | 33,150 | 35,000 | 32,000 | 34,700 | 1,767 | 173.50 |
| 2013-11-08 | 34,450 | 37,250 | 33,150 | 33,150 | 6,648 | 165.75 |
| 2013-11-07 | 30,100 | 30,500 | 30,000 | 30,250 | 287 | 151.25 |
| 2013-11-06 | 30,400 | 30,400 | 29,800 | 30,100 | 105 | 150.50 |
| 2013-11-05 | 30,600 | 30,600 | 29,810 | 29,940 | 110 | 149.70 |
| 2013-11-01 | 29,630 | 30,100 | 29,590 | 29,620 | 200 | 148.10 |
| 2013-10-31 | 29,980 | 30,000 | 29,660 | 29,800 | 184 | 149 |
| 2013-10-30 | 29,660 | 30,300 | 29,610 | 29,700 | 427 | 148.50 |
| 2013-10-29 | 31,000 | 31,050 | 29,600 | 29,640 | 392 | 148.20 |
| 2013-10-28 | 30,800 | 31,200 | 30,750 | 31,200 | 73 | 156 |
| 2013-10-25 | 32,400 | 32,400 | 31,000 | 31,000 | 424 | 155 |
| 2013-10-24 | 31,300 | 32,050 | 31,200 | 32,000 | 273 | 160 |
| 2013-10-23 | 31,200 | 31,500 | 31,000 | 31,350 | 345 | 156.75 |
| 2013-10-22 | 30,950 | 31,300 | 30,850 | 31,200 | 416 | 156 |
| 2013-10-21 | 30,750 | 31,150 | 30,750 | 31,150 | 160 | 155.75 |
| 2013-10-18 | 30,000 | 30,450 | 30,000 | 30,400 | 94 | 152 |
| 2013-10-17 | 29,460 | 30,150 | 29,460 | 30,050 | 123 | 150.25 |
| 2013-10-16 | 29,870 | 30,100 | 29,760 | 29,850 | 108 | 149.25 |
| 2013-10-15 | 30,700 | 30,700 | 29,880 | 29,970 | 161 | 149.85 |
| 2013-10-11 | 29,110 | 31,000 | 29,110 | 30,450 | 267 | 152.25 |
| 2013-10-10 | 30,000 | 30,100 | 29,320 | 29,440 | 332 | 147.20 |
| 2013-10-09 | 28,800 | 29,170 | 28,800 | 28,970 | 182 | 144.85 |
| 2013-10-08 | 29,050 | 29,170 | 28,810 | 28,990 | 146 | 144.95 |
| 2013-10-07 | 29,600 | 29,690 | 29,000 | 29,170 | 248 | 145.85 |
| 2013-10-04 | 30,150 | 30,150 | 29,610 | 29,620 | 178 | 148.10 |
| 2013-10-03 | 30,350 | 30,700 | 30,000 | 30,050 | 186 | 150.25 |
| 2013-10-02 | 31,000 | 31,200 | 30,300 | 30,400 | 232 | 152 |
| 2013-10-01 | 31,500 | 31,550 | 30,600 | 30,600 | 357 | 153 |
| 2013-09-30 | 32,150 | 32,250 | 31,550 | 31,550 | 203 | 157.75 |
| 2013-09-27 | 31,800 | 32,100 | 31,550 | 32,100 | 130 | 160.50 |
| 2013-09-26 | 31,600 | 32,100 | 31,050 | 31,450 | 169 | 157.25 |
| 2013-09-25 | 32,250 | 33,950 | 31,500 | 32,050 | 788 | 160.25 |
| 2013-09-24 | 32,200 | 32,800 | 31,500 | 31,550 | 386 | 157.75 |
| 2013-09-20 | 32,000 | 32,300 | 31,750 | 32,100 | 133 | 160.50 |
| 2013-09-19 | 31,850 | 32,200 | 31,600 | 32,200 | 224 | 161 |
| 2013-09-18 | 31,450 | 31,750 | 31,350 | 31,650 | 103 | 158.25 |
| 2013-09-17 | 31,500 | 31,900 | 31,450 | 31,850 | 157 | 159.25 |
| 2013-09-13 | 31,950 | 32,250 | 31,550 | 32,150 | 275 | 160.75 |
| 2013-09-12 | 31,350 | 31,800 | 31,350 | 31,750 | 31 | 158.75 |
| 2013-09-11 | 31,100 | 31,750 | 31,100 | 31,750 | 88 | 158.75 |
| 2013-09-10 | 31,450 | 32,000 | 31,450 | 31,650 | 86 | 158.25 |
| 2013-09-09 | 31,750 | 32,050 | 31,600 | 32,050 | 98 | 160.25 |
| 2013-09-06 | 31,800 | 31,800 | 31,150 | 31,300 | 46 | 156.50 |
| 2013-09-05 | 32,050 | 32,050 | 31,250 | 31,450 | 49 | 157.25 |
| 2013-09-04 | 31,500 | 32,000 | 31,250 | 31,650 | 88 | 158.25 |
| 2013-09-03 | 31,700 | 31,950 | 31,050 | 31,950 | 93 | 159.75 |
| 2013-09-02 | 31,150 | 31,350 | 30,550 | 31,000 | 86 | 155 |
| 2013-08-30 | 32,350 | 32,350 | 31,050 | 31,150 | 190 | 155.75 |
| 2013-08-29 | 31,050 | 31,800 | 31,000 | 31,750 | 63 | 158.75 |
| 2013-08-28 | 31,650 | 31,650 | 31,000 | 31,000 | 87 | 155 |
| 2013-08-27 | 31,900 | 31,900 | 30,300 | 31,650 | 204 | 158.25 |
| 2013-08-26 | 32,400 | 32,400 | 31,600 | 31,900 | 111 | 159.50 |
| 2013-08-23 | 33,150 | 33,150 | 31,300 | 32,550 | 473 | 162.75 |
| 2013-08-22 | 31,400 | 31,850 | 31,300 | 31,850 | 255 | 159.25 |
| 2013-08-21 | 30,900 | 31,350 | 30,700 | 31,200 | 153 | 156 |
| 2013-08-20 | 30,700 | 31,250 | 30,700 | 30,900 | 108 | 154.50 |
| 2013-08-19 | 31,500 | 31,800 | 31,200 | 31,400 | 66 | 157 |
| 2013-08-16 | 31,050 | 31,600 | 30,950 | 31,200 | 160 | 156 |
| 2013-08-15 | 31,050 | 32,250 | 31,050 | 31,850 | 354 | 159.25 |
| 2013-08-14 | 31,950 | 32,450 | 31,950 | 32,450 | 206 | 162.25 |
| 2013-08-13 | 31,250 | 32,300 | 31,250 | 32,050 | 181 | 160.25 |
| 2013-08-12 | 34,100 | 34,500 | 31,000 | 31,400 | 551 | 157 |
| 2013-08-09 | 30,950 | 34,000 | 30,600 | 31,400 | 404 | 157 |
| 2013-08-08 | 31,200 | 31,700 | 30,250 | 30,750 | 379 | 153.75 |
| 2013-08-07 | 32,300 | 33,000 | 31,900 | 31,900 | 89 | 159.50 |
| 2013-08-06 | 33,150 | 33,150 | 31,900 | 32,300 | 116 | 161.50 |
| 2013-08-05 | 33,550 | 33,550 | 32,350 | 32,450 | 127 | 162.25 |
| 2013-08-02 | 31,200 | 33,250 | 31,200 | 32,350 | 441 | 161.75 |
| 2013-08-01 | 31,400 | 31,450 | 30,500 | 31,100 | 227 | 155.50 |
| 2013-07-31 | 31,850 | 31,850 | 30,750 | 30,750 | 499 | 153.75 |
| 2013-07-30 | 30,700 | 33,050 | 30,400 | 32,700 | 474 | 163.50 |
| 2013-07-29 | 32,100 | 32,800 | 31,950 | 32,100 | 353 | 160.50 |
| 2013-07-26 | 33,150 | 33,400 | 32,850 | 33,000 | 290 | 165 |
| 2013-07-25 | 34,950 | 34,950 | 34,000 | 34,000 | 633 | 170 |
| 2013-07-24 | 34,500 | 34,750 | 34,500 | 34,750 | 679 | 173.75 |
| 2013-07-23 | 34,500 | 34,900 | 34,500 | 34,750 | 575 | 173.75 |
| 2013-07-22 | 34,550 | 34,650 | 34,350 | 34,550 | 431 | 172.75 |
| 2013-07-19 | 34,500 | 34,800 | 34,450 | 34,600 | 838 | 173 |
| 2013-07-18 | 34,950 | 34,950 | 34,500 | 34,500 | 277 | 172.50 |
| 2013-07-17 | 34,600 | 34,900 | 34,500 | 34,750 | 383 | 173.75 |
| 2013-07-16 | 34,550 | 34,950 | 34,500 | 34,650 | 189 | 173.25 |
| 2013-07-12 | 35,200 | 35,200 | 34,450 | 34,500 | 309 | 172.50 |
| 2013-07-11 | 34,500 | 35,000 | 34,200 | 34,700 | 467 | 173.50 |
| 2013-07-10 | 34,500 | 35,150 | 34,300 | 34,550 | 1,286 | 172.75 |
| 2013-07-09 | 32,400 | 36,000 | 32,400 | 34,350 | 1,968 | 171.75 |
| 2013-07-08 | 31,700 | 32,300 | 31,550 | 31,550 | 320 | 157.75 |
| 2013-07-05 | 32,000 | 32,000 | 31,050 | 31,900 | 415 | 159.50 |
| 2013-07-04 | 31,850 | 31,850 | 30,500 | 31,350 | 368 | 156.75 |
| 2013-07-03 | 31,750 | 31,750 | 30,500 | 30,800 | 511 | 154 |
| 2013-07-02 | 32,000 | 32,250 | 31,450 | 32,100 | 335 | 160.50 |
| 2013-07-01 | 31,900 | 31,950 | 31,050 | 31,850 | 241 | 159.25 |
| 2013-06-28 | 31,000 | 31,850 | 30,300 | 31,500 | 441 | 157.50 |
| 2013-06-27 | 30,200 | 30,800 | 27,780 | 30,400 | 351 | 152 |
| 2013-06-26 | 30,800 | 31,150 | 30,200 | 30,300 | 258 | 151.50 |
| 2013-06-25 | 33,800 | 33,800 | 31,300 | 31,900 | 564 | 159.50 |
| 2013-06-24 | 33,000 | 33,300 | 31,750 | 32,400 | 178 | 162 |
| 2013-06-21 | 29,700 | 32,650 | 29,640 | 32,600 | 312 | 163 |
| 2013-06-20 | 33,500 | 33,500 | 32,200 | 32,200 | 180 | 161 |
| 2013-06-19 | 33,500 | 33,500 | 31,950 | 33,350 | 288 | 166.75 |
| 2013-06-18 | 32,300 | 33,000 | 31,300 | 32,650 | 375 | 163.25 |
| 2013-06-17 | 30,450 | 32,050 | 30,450 | 31,750 | 256 | 158.75 |
| 2013-06-14 | 31,200 | 31,350 | 30,150 | 30,300 | 620 | 151.50 |
| 2013-06-13 | 30,300 | 30,850 | 29,750 | 29,810 | 297 | 149.05 |
| 2013-06-12 | 30,000 | 31,000 | 29,510 | 30,450 | 263 | 152.25 |
| 2013-06-11 | 29,000 | 31,000 | 28,870 | 29,800 | 444 | 149 |
| 2013-06-10 | 26,430 | 28,850 | 26,430 | 28,850 | 563 | 144.25 |
| 2013-06-07 | 28,940 | 28,940 | 25,510 | 26,430 | 735 | 132.15 |
| 2013-06-06 | 30,650 | 31,000 | 29,900 | 29,970 | 569 | 149.85 |
| 2013-06-05 | 30,500 | 31,500 | 30,000 | 30,650 | 627 | 153.25 |
| 2013-06-04 | 30,000 | 30,900 | 29,600 | 30,550 | 513 | 152.75 |
| 2013-06-03 | 31,000 | 31,750 | 29,700 | 29,940 | 593 | 149.70 |
| 2013-05-31 | 31,950 | 31,950 | 30,850 | 31,450 | 314 | 157.25 |
| 2013-05-30 | 32,300 | 32,400 | 30,850 | 30,950 | 472 | 154.75 |
| 2013-05-29 | 32,400 | 32,400 | 31,700 | 31,950 | 605 | 159.75 |
| 2013-05-28 | 30,500 | 31,400 | 30,500 | 30,900 | 598 | 154.50 |
| 2013-05-27 | 32,500 | 32,900 | 31,150 | 31,750 | 808 | 158.75 |
| 2013-05-24 | 33,750 | 33,800 | 32,150 | 32,500 | 1,019 | 162.50 |
| 2013-05-23 | 35,650 | 35,850 | 31,200 | 33,700 | 1,032 | 168.50 |
| 2013-05-22 | 35,800 | 36,150 | 35,550 | 35,750 | 438 | 178.75 |
| 2013-05-21 | 36,300 | 37,000 | 35,500 | 35,600 | 746 | 178 |
| 2013-05-20 | 35,250 | 36,500 | 35,250 | 35,950 | 912 | 179.75 |
| 2013-05-17 | 35,300 | 36,000 | 35,000 | 35,050 | 772 | 175.25 |
| 2013-05-16 | 35,700 | 36,000 | 34,600 | 35,000 | 1,895 | 175 |
| 2013-05-15 | 35,000 | 36,000 | 34,850 | 35,650 | 2,834 | 178.25 |
| 2013-05-14 | 34,750 | 35,000 | 34,000 | 34,650 | 531 | 173.25 |
| 2013-05-13 | 34,950 | 35,400 | 34,050 | 34,600 | 3,367 | 173 |
| 2013-05-10 | 35,350 | 35,350 | 34,000 | 35,000 | 1,368 | 175 |
| 2013-05-09 | 35,000 | 35,350 | 33,450 | 34,650 | 761 | 173.25 |
| 2013-05-08 | 35,000 | 35,350 | 34,900 | 35,000 | 1,448 | 175 |
| 2013-05-07 | 35,000 | 35,350 | 34,600 | 34,750 | 995 | 173.75 |
| 2013-05-02 | 35,000 | 35,000 | 34,300 | 34,900 | 691 | 174.50 |
| 2013-05-01 | 34,250 | 35,900 | 33,800 | 34,450 | 920 | 172.25 |
| 2013-04-30 | 33,850 | 35,000 | 33,800 | 34,600 | 1,295 | 173 |
| 2013-04-26 | 35,900 | 36,300 | 33,000 | 33,650 | 1,292 | 168.25 |
| 2013-04-25 | 37,000 | 38,500 | 34,300 | 35,800 | 4,869 | 179 |
| 2013-04-24 | 70,000 | 74,700 | 67,400 | 72,000 | 1,408 | 180 |
| 2013-04-23 | 68,300 | 69,000 | 67,400 | 68,600 | 465 | 171.50 |
| 2013-04-22 | 66,500 | 69,400 | 66,000 | 66,700 | 386 | 166.75 |
| 2013-04-19 | 66,000 | 67,600 | 65,000 | 65,500 | 593 | 163.75 |
| 2013-04-18 | 65,000 | 72,400 | 64,500 | 66,000 | 1,399 | 165 |
| 2013-04-17 | 64,500 | 67,700 | 61,900 | 66,000 | 1,228 | 165 |
| 2013-04-16 | 65,000 | 66,700 | 58,800 | 63,800 | 2,674 | 159.50 |
| 2013-04-15 | 71,200 | 72,800 | 65,300 | 66,000 | 3,841 | 165 |
| 2013-04-12 | 75,000 | 75,700 | 73,600 | 75,700 | 4,084 | 189.25 |
| 2013-04-11 | 65,700 | 65,700 | 65,700 | 65,700 | 299 | 164.25 |
| 2013-04-10 | 55,700 | 55,700 | 55,700 | 55,700 | 352 | 139.25 |
| 2013-04-09 | 49,952 | 50,000 | 48,700 | 48,700 | 171 | 121.75 |
| 2013-04-08 | 49,652 | 49,652 | 48,452 | 49,500 | 217 | 123.75 |
| 2013-04-05 | 48,800 | 49,000 | 46,600 | 47,200 | 226 | 118 |
| 2013-04-04 | 45,600 | 46,600 | 45,000 | 46,600 | 157 | 116.50 |
| 2013-04-03 | 42,800 | 49,552 | 42,800 | 47,000 | 565 | 117.50 |
| 2013-04-02 | 43,300 | 43,800 | 41,700 | 42,600 | 163 | 106.50 |
| 2013-04-01 | 44,000 | 44,252 | 43,752 | 44,000 | 275 | 110 |
| 2013-03-29 | 44,000 | 44,200 | 43,200 | 43,200 | 203 | 108 |
| 2013-03-28 | 43,300 | 43,500 | 43,000 | 43,500 | 199 | 108.75 |
| 2013-03-27 | 43,000 | 43,300 | 43,000 | 43,000 | 109 | 107.50 |
| 2013-03-26 | 43,000 | 43,152 | 42,952 | 43,100 | 176 | 107.75 |
| 2013-03-25 | 44,052 | 44,400 | 42,452 | 42,552 | 710 | 106.38 |
| 2013-03-22 | 41,952 | 43,700 | 41,752 | 43,100 | 284 | 107.75 |
| 2013-03-21 | 41,952 | 42,000 | 41,552 | 41,800 | 212 | 104.50 |
| 2013-03-19 | 41,852 | 41,900 | 41,600 | 41,752 | 134 | 104.38 |
| 2013-03-18 | 42,500 | 42,800 | 41,700 | 41,700 | 327 | 104.25 |
| 2013-03-15 | 41,952 | 42,852 | 41,152 | 42,300 | 276 | 105.75 |
| 2013-03-14 | 41,852 | 41,900 | 40,700 | 40,900 | 144 | 102.25 |
| 2013-03-13 | 41,000 | 41,752 | 41,000 | 41,552 | 90 | 103.88 |
| 2013-03-12 | 41,500 | 41,652 | 41,052 | 41,500 | 205 | 103.75 |
| 2013-03-11 | 40,800 | 41,400 | 40,800 | 41,000 | 149 | 102.50 |
| 2013-03-08 | 40,200 | 40,900 | 39,052 | 40,800 | 777 | 102 |
| 2013-03-07 | 42,500 | 42,852 | 41,652 | 42,300 | 97 | 105.75 |
| 2013-03-06 | 42,052 | 42,800 | 42,052 | 42,500 | 119 | 106.25 |
| 2013-03-05 | 42,752 | 43,000 | 41,652 | 42,752 | 234 | 106.88 |
| 2013-03-04 | 43,052 | 43,500 | 43,052 | 43,200 | 72 | 108 |
| 2013-03-01 | 43,452 | 43,500 | 42,100 | 43,200 | 92 | 108 |
| 2013-02-28 | 43,200 | 43,400 | 43,000 | 43,300 | 108 | 108.25 |
| 2013-02-27 | 43,200 | 43,452 | 42,500 | 43,200 | 76 | 108 |
| 2013-02-26 | 43,000 | 43,300 | 42,700 | 42,700 | 78 | 106.75 |
| 2013-02-25 | 43,000 | 43,452 | 43,000 | 43,400 | 374 | 108.50 |
| 2013-02-22 | 43,000 | 43,152 | 42,452 | 42,600 | 143 | 106.50 |
| 2013-02-21 | 43,400 | 43,800 | 42,000 | 42,852 | 274 | 107.13 |
| 2013-02-20 | 43,100 | 43,700 | 43,000 | 43,652 | 165 | 109.13 |
| 2013-02-19 | 43,052 | 43,152 | 43,000 | 43,052 | 92 | 107.63 |
| 2013-02-18 | 41,852 | 43,300 | 41,852 | 43,152 | 108 | 107.88 |
| 2013-02-15 | 42,252 | 43,000 | 40,752 | 41,852 | 260 | 104.63 |
| 2013-02-14 | 43,000 | 43,152 | 41,600 | 43,000 | 319 | 107.50 |
| 2013-02-13 | 42,552 | 43,000 | 41,500 | 42,000 | 208 | 105 |
| 2013-02-12 | 41,752 | 43,152 | 41,352 | 43,052 | 812 | 107.63 |
| 2013-02-08 | 44,352 | 44,352 | 42,000 | 42,152 | 1,076 | 105.38 |
| 2013-02-07 | 42,452 | 43,400 | 42,452 | 42,952 | 241 | 107.38 |
| 2013-02-06 | 42,752 | 42,752 | 42,100 | 42,452 | 81 | 106.13 |
| 2013-02-05 | 42,600 | 42,700 | 42,000 | 42,052 | 168 | 105.13 |
| 2013-02-04 | 42,052 | 42,700 | 42,052 | 42,552 | 241 | 106.38 |
| 2013-02-01 | 42,152 | 43,500 | 42,052 | 42,152 | 196 | 105.38 |
| 2013-01-31 | 42,000 | 43,452 | 42,000 | 42,152 | 535 | 105.38 |
| 2013-01-30 | 40,852 | 41,652 | 40,700 | 41,652 | 121 | 104.13 |
| 2013-01-29 | 40,500 | 40,900 | 40,400 | 40,752 | 195 | 101.88 |
| 2013-01-28 | 40,052 | 40,400 | 40,052 | 40,152 | 105 | 100.38 |
| 2013-01-25 | 40,000 | 40,952 | 40,000 | 40,400 | 398 | 101 |
| 2013-01-24 | 40,000 | 40,100 | 39,952 | 40,100 | 204 | 100.25 |
| 2013-01-23 | 40,000 | 40,252 | 40,000 | 40,100 | 221 | 100.25 |
| 2013-01-22 | 40,100 | 40,100 | 40,000 | 40,100 | 219 | 100.25 |
| 2013-01-21 | 40,452 | 40,452 | 40,000 | 40,100 | 175 | 100.25 |
| 2013-01-18 | 41,200 | 42,000 | 40,000 | 40,300 | 387 | 100.75 |
| 2013-01-17 | 39,000 | 39,100 | 39,000 | 39,052 | 451 | 97.63 |
| 2013-01-16 | 39,200 | 39,200 | 38,000 | 38,752 | 489 | 96.88 |
| 2013-01-15 | 37,000 | 38,000 | 37,000 | 37,100 | 966 | 92.75 |
| 2013-01-11 | 36,000 | 42,352 | 36,000 | 36,600 | 3,395 | 91.50 |
| 2013-01-10 | 33,500 | 35,700 | 33,500 | 35,352 | 349 | 88.38 |
| 2013-01-09 | 32,800 | 34,500 | 32,452 | 33,752 | 280 | 84.38 |
| 2013-01-08 | 32,400 | 33,000 | 32,400 | 32,652 | 70 | 81.63 |
| 2013-01-07 | 32,800 | 33,052 | 32,252 | 32,300 | 78 | 80.75 |
| 2013-01-04 | 33,400 | 33,400 | 32,152 | 32,500 | 120 | 81.25 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
