2195 アミタホールディングス(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 | 1,062 | 1,115 | 1,056 | 1,099 | 3,800 | 73.27 |
| 2013-12-27 | 1,100 | 1,100 | 1,090 | 1,092 | 1,400 | 72.80 |
| 2013-12-26 | 1,064 | 1,070 | 1,064 | 1,070 | 500 | 71.33 |
| 2013-12-25 | 1,040 | 1,071 | 1,040 | 1,054 | 1,900 | 70.27 |
| 2013-12-24 | 1,077 | 1,081 | 1,040 | 1,064 | 16,100 | 70.93 |
| 2013-12-20 | 1,070 | 1,080 | 1,060 | 1,079 | 5,800 | 71.93 |
| 2013-12-19 | 1,090 | 1,090 | 1,075 | 1,075 | 2,400 | 71.67 |
| 2013-12-18 | 1,070 | 1,090 | 1,065 | 1,090 | 1,500 | 72.67 |
| 2013-12-17 | 1,080 | 1,080 | 1,068 | 1,080 | 600 | 72 |
| 2013-12-16 | 1,086 | 1,090 | 1,084 | 1,087 | 900 | 72.47 |
| 2013-12-13 | 1,070 | 1,088 | 1,060 | 1,088 | 900 | 72.53 |
| 2013-12-12 | 1,069 | 1,075 | 1,059 | 1,075 | 7,200 | 71.67 |
| 2013-12-11 | 1,075 | 1,075 | 1,069 | 1,069 | 400 | 71.27 |
| 2013-12-10 | 1,080 | 1,084 | 1,070 | 1,084 | 2,600 | 72.27 |
| 2013-12-09 | 1,081 | 1,082 | 1,076 | 1,076 | 1,900 | 71.73 |
| 2013-12-06 | 1,072 | 1,075 | 1,060 | 1,075 | 600 | 71.67 |
| 2013-12-05 | 1,068 | 1,080 | 1,068 | 1,073 | 2,100 | 71.53 |
| 2013-12-04 | 1,079 | 1,079 | 1,068 | 1,068 | 1,300 | 71.20 |
| 2013-12-03 | 1,082 | 1,082 | 1,068 | 1,070 | 1,900 | 71.33 |
| 2013-12-02 | 1,100 | 1,100 | 1,065 | 1,065 | 3,800 | 71 |
| 2013-11-29 | 1,069 | 1,072 | 1,058 | 1,058 | 1,400 | 70.53 |
| 2013-11-28 | 1,074 | 1,096 | 1,061 | 1,061 | 900 | 70.73 |
| 2013-11-27 | 1,093 | 1,093 | 1,074 | 1,074 | 300 | 71.60 |
| 2013-11-26 | 1,084 | 1,093 | 1,075 | 1,093 | 500 | 72.87 |
| 2013-11-25 | 1,070 | 1,095 | 1,070 | 1,080 | 1,400 | 72 |
| 2013-11-22 | 1,056 | 1,082 | 1,056 | 1,057 | 13,900 | 70.47 |
| 2013-11-21 | 1,110 | 1,110 | 1,086 | 1,086 | 1,500 | 72.40 |
| 2013-11-20 | 1,082 | 1,140 | 1,082 | 1,128 | 1,500 | 75.20 |
| 2013-11-19 | 1,120 | 1,120 | 1,080 | 1,099 | 600 | 73.27 |
| 2013-11-18 | 1,082 | 1,125 | 1,082 | 1,114 | 1,100 | 74.27 |
| 2013-11-15 | 1,080 | 1,120 | 1,080 | 1,120 | 2,600 | 74.67 |
| 2013-11-14 | 1,050 | 1,074 | 1,050 | 1,063 | 1,500 | 70.87 |
| 2013-11-13 | 1,067 | 1,075 | 1,060 | 1,060 | 1,100 | 70.67 |
| 2013-11-12 | 1,068 | 1,081 | 1,061 | 1,069 | 3,100 | 71.27 |
| 2013-11-11 | 1,120 | 1,121 | 1,062 | 1,094 | 3,500 | 72.93 |
| 2013-11-08 | 1,116 | 1,167 | 1,116 | 1,120 | 2,400 | 74.67 |
| 2013-11-07 | 1,137 | 1,146 | 1,130 | 1,145 | 1,700 | 76.33 |
| 2013-11-06 | 1,133 | 1,158 | 1,130 | 1,130 | 800 | 75.33 |
| 2013-11-05 | 1,159 | 1,159 | 1,135 | 1,135 | 400 | 75.67 |
| 2013-11-01 | 1,142 | 1,149 | 1,132 | 1,149 | 2,300 | 76.60 |
| 2013-10-31 | 1,150 | 1,153 | 1,150 | 1,151 | 1,400 | 76.73 |
| 2013-10-30 | 1,185 | 1,191 | 1,175 | 1,175 | 700 | 78.33 |
| 2013-10-28 | 1,175 | 1,205 | 1,175 | 1,200 | 3,700 | 80 |
| 2013-10-25 | 1,200 | 1,209 | 1,176 | 1,178 | 3,600 | 78.53 |
| 2013-10-24 | 1,170 | 1,250 | 1,170 | 1,219 | 7,700 | 81.27 |
| 2013-10-23 | 1,185 | 1,209 | 1,149 | 1,170 | 6,000 | 78 |
| 2013-10-22 | 1,184 | 1,185 | 1,169 | 1,184 | 500 | 78.93 |
| 2013-10-21 | 1,162 | 1,185 | 1,148 | 1,185 | 2,600 | 79 |
| 2013-10-18 | 1,163 | 1,163 | 1,162 | 1,163 | 300 | 77.53 |
| 2013-10-17 | 1,144 | 1,163 | 1,140 | 1,163 | 1,500 | 77.53 |
| 2013-10-16 | 1,179 | 1,179 | 1,149 | 1,174 | 600 | 78.27 |
| 2013-10-15 | 1,197 | 1,197 | 1,197 | 1,197 | 100 | 79.80 |
| 2013-10-11 | 1,180 | 1,180 | 1,100 | 1,167 | 5,500 | 77.80 |
| 2013-10-10 | 1,140 | 1,170 | 1,140 | 1,170 | 1,200 | 78 |
| 2013-10-09 | 1,160 | 1,160 | 1,150 | 1,150 | 500 | 76.67 |
| 2013-10-08 | 1,165 | 1,165 | 1,165 | 1,165 | 900 | 77.67 |
| 2013-10-07 | 1,160 | 1,170 | 1,160 | 1,165 | 800 | 77.67 |
| 2013-10-04 | 1,109 | 1,155 | 1,105 | 1,155 | 1,400 | 77 |
| 2013-10-03 | 1,122 | 1,164 | 1,122 | 1,155 | 600 | 77 |
| 2013-10-02 | 1,143 | 1,170 | 1,103 | 1,118 | 1,700 | 74.53 |
| 2013-10-01 | 1,199 | 1,200 | 1,170 | 1,199 | 1,200 | 79.93 |
| 2013-09-30 | 1,170 | 1,185 | 1,130 | 1,185 | 1,000 | 79 |
| 2013-09-27 | 1,183 | 1,183 | 1,132 | 1,170 | 2,500 | 78 |
| 2013-09-26 | 1,175 | 1,175 | 1,174 | 1,175 | 500 | 78.33 |
| 2013-09-25 | 1,165 | 1,165 | 1,155 | 1,155 | 500 | 77 |
| 2013-09-24 | 1,130 | 1,170 | 1,122 | 1,170 | 1,600 | 78 |
| 2013-09-20 | 1,170 | 1,192 | 1,152 | 1,152 | 3,600 | 76.80 |
| 2013-09-19 | 1,214 | 1,215 | 1,199 | 1,200 | 3,400 | 80 |
| 2013-09-18 | 1,220 | 1,238 | 1,190 | 1,214 | 5,000 | 80.93 |
| 2013-09-17 | 1,205 | 1,231 | 1,201 | 1,220 | 2,900 | 81.33 |
| 2013-09-13 | 1,230 | 1,230 | 1,165 | 1,185 | 5,800 | 79 |
| 2013-09-12 | 1,145 | 1,248 | 1,135 | 1,248 | 6,800 | 83.20 |
| 2013-09-11 | 1,180 | 1,200 | 1,140 | 1,145 | 4,400 | 76.33 |
| 2013-09-10 | 1,144 | 1,173 | 1,134 | 1,165 | 8,300 | 77.67 |
| 2013-09-09 | 1,126 | 1,144 | 1,099 | 1,144 | 4,200 | 76.27 |
| 2013-09-06 | 1,055 | 1,079 | 1,053 | 1,078 | 800 | 71.87 |
| 2013-09-05 | 1,080 | 1,080 | 1,079 | 1,079 | 300 | 71.93 |
| 2013-09-04 | 1,060 | 1,075 | 1,055 | 1,070 | 600 | 71.33 |
| 2013-09-03 | 1,080 | 1,185 | 1,060 | 1,065 | 5,900 | 71 |
| 2013-09-02 | 1,016 | 1,060 | 995 | 1,060 | 5,000 | 70.67 |
| 2013-08-30 | 1,044 | 1,044 | 1,024 | 1,024 | 400 | 68.27 |
| 2013-08-29 | 1,030 | 1,050 | 1,015 | 1,015 | 2,600 | 67.67 |
| 2013-08-28 | 1,030 | 1,053 | 1,030 | 1,053 | 700 | 70.20 |
| 2013-08-27 | 1,039 | 1,055 | 1,001 | 1,055 | 3,700 | 70.33 |
| 2013-08-26 | 1,104 | 1,104 | 1,099 | 1,099 | 300 | 73.27 |
| 2013-08-23 | 1,065 | 1,115 | 1,065 | 1,077 | 4,500 | 71.80 |
| 2013-08-22 | 1,089 | 1,093 | 1,051 | 1,093 | 1,500 | 72.87 |
| 2013-08-21 | 1,085 | 1,090 | 1,080 | 1,089 | 900 | 72.60 |
| 2013-08-20 | 1,050 | 1,084 | 1,050 | 1,080 | 1,000 | 72 |
| 2013-08-19 | 1,075 | 1,075 | 1,050 | 1,050 | 1,000 | 70 |
| 2013-08-16 | 1,087 | 1,087 | 1,050 | 1,050 | 900 | 70 |
| 2013-08-15 | 1,092 | 1,092 | 1,090 | 1,090 | 300 | 72.67 |
| 2013-08-14 | 1,030 | 1,099 | 1,028 | 1,099 | 7,000 | 73.27 |
| 2013-08-13 | 1,060 | 1,078 | 1,050 | 1,060 | 1,000 | 70.67 |
| 2013-08-12 | 1,106 | 1,110 | 1,060 | 1,066 | 2,800 | 71.07 |
| 2013-08-09 | 1,150 | 1,170 | 1,106 | 1,162 | 3,700 | 77.47 |
| 2013-08-08 | 1,144 | 1,175 | 1,110 | 1,140 | 5,100 | 76 |
| 2013-08-07 | 1,140 | 1,141 | 1,140 | 1,141 | 200 | 76.07 |
| 2013-08-06 | 1,142 | 1,160 | 1,130 | 1,141 | 1,700 | 76.07 |
| 2013-08-05 | 1,234 | 1,250 | 1,113 | 1,136 | 14,300 | 75.73 |
| 2013-08-02 | 1,139 | 1,178 | 1,120 | 1,177 | 5,000 | 78.47 |
| 2013-08-01 | 1,152 | 1,152 | 1,061 | 1,139 | 5,000 | 75.93 |
| 2013-07-31 | 1,181 | 1,181 | 1,162 | 1,162 | 1,500 | 77.47 |
| 2013-07-30 | 1,180 | 1,230 | 1,180 | 1,200 | 1,700 | 80 |
| 2013-07-29 | 1,225 | 1,240 | 1,171 | 1,240 | 3,200 | 82.67 |
| 2013-07-26 | 1,230 | 1,230 | 1,208 | 1,220 | 1,300 | 81.33 |
| 2013-07-25 | 1,220 | 1,288 | 1,202 | 1,240 | 6,100 | 82.67 |
| 2013-07-24 | 1,179 | 1,221 | 1,179 | 1,201 | 3,700 | 80.07 |
| 2013-07-23 | 1,140 | 1,160 | 1,140 | 1,160 | 1,000 | 77.33 |
| 2013-07-22 | 1,130 | 1,145 | 1,130 | 1,140 | 700 | 76 |
| 2013-07-19 | 1,140 | 1,140 | 1,100 | 1,130 | 2,400 | 75.33 |
| 2013-07-18 | 1,111 | 1,140 | 1,111 | 1,140 | 400 | 76 |
| 2013-07-17 | 1,080 | 1,110 | 1,080 | 1,110 | 1,000 | 74 |
| 2013-07-16 | 1,115 | 1,115 | 1,090 | 1,090 | 1,100 | 72.67 |
| 2013-07-12 | 1,128 | 1,128 | 1,117 | 1,117 | 400 | 74.47 |
| 2013-07-11 | 1,110 | 1,120 | 1,110 | 1,120 | 400 | 74.67 |
| 2013-07-10 | 1,110 | 1,122 | 1,105 | 1,122 | 3,000 | 74.80 |
| 2013-07-09 | 1,110 | 1,110 | 1,105 | 1,105 | 600 | 73.67 |
| 2013-07-08 | 1,140 | 1,140 | 1,110 | 1,115 | 2,400 | 74.33 |
| 2013-07-05 | 1,125 | 1,150 | 1,125 | 1,140 | 1,000 | 76 |
| 2013-07-04 | 1,150 | 1,150 | 1,112 | 1,115 | 2,600 | 74.33 |
| 2013-07-03 | 1,099 | 1,155 | 1,099 | 1,135 | 3,000 | 75.67 |
| 2013-07-02 | 1,050 | 1,090 | 1,050 | 1,090 | 1,500 | 72.67 |
| 2013-07-01 | 1,048 | 1,048 | 1,013 | 1,045 | 900 | 69.67 |
| 2013-06-28 | 1,000 | 1,048 | 1,000 | 1,048 | 500 | 69.87 |
| 2013-06-27 | 975 | 990 | 925 | 990 | 1,200 | 66 |
| 2013-06-26 | 1,013 | 1,029 | 980 | 1,020 | 1,200 | 68 |
| 2013-06-25 | 1,015 | 1,015 | 968 | 1,009 | 2,200 | 67.27 |
| 2013-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 68.67 |
| 2013-06-21 | 1,005 | 1,020 | 1,005 | 1,020 | 1,100 | 68 |
| 2013-06-20 | 1,049 | 1,065 | 1,049 | 1,050 | 1,900 | 70 |
| 2013-06-19 | 1,062 | 1,079 | 1,035 | 1,079 | 700 | 71.93 |
| 2013-06-18 | 1,070 | 1,070 | 1,061 | 1,061 | 400 | 70.73 |
| 2013-06-17 | 1,035 | 1,042 | 1,035 | 1,040 | 300 | 69.33 |
| 2013-06-14 | 1,065 | 1,075 | 1,020 | 1,065 | 1,500 | 71 |
| 2013-06-13 | 1,098 | 1,098 | 1,060 | 1,060 | 1,800 | 70.67 |
| 2013-06-12 | 1,007 | 1,100 | 1,007 | 1,100 | 3,100 | 73.33 |
| 2013-06-11 | 1,034 | 1,077 | 1,034 | 1,055 | 1,600 | 70.33 |
| 2013-06-10 | 1,030 | 1,030 | 1,021 | 1,021 | 800 | 68.07 |
| 2013-06-07 | 995 | 995 | 940 | 994 | 9,000 | 66.27 |
| 2013-06-06 | 1,060 | 1,060 | 994 | 1,038 | 8,600 | 69.20 |
| 2013-06-05 | 1,143 | 1,146 | 1,042 | 1,060 | 8,600 | 70.67 |
| 2013-06-04 | 1,156 | 1,159 | 1,145 | 1,150 | 2,400 | 76.67 |
| 2013-06-03 | 1,220 | 1,220 | 1,150 | 1,180 | 2,800 | 78.67 |
| 2013-05-31 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 78.07 |
| 2013-05-30 | 1,215 | 1,240 | 1,130 | 1,200 | 5,100 | 80 |
| 2013-05-29 | 1,225 | 1,248 | 1,190 | 1,230 | 4,900 | 82 |
| 2013-05-28 | 1,135 | 1,200 | 1,135 | 1,198 | 5,500 | 79.87 |
| 2013-05-27 | 1,135 | 1,165 | 1,135 | 1,165 | 3,900 | 77.67 |
| 2013-05-24 | 1,150 | 1,195 | 1,130 | 1,135 | 15,100 | 75.67 |
| 2013-05-23 | 1,240 | 1,255 | 1,160 | 1,230 | 22,600 | 82 |
| 2013-05-22 | 1,250 | 1,300 | 1,246 | 1,280 | 10,200 | 85.33 |
| 2013-05-21 | 1,400 | 1,440 | 1,271 | 1,310 | 10,400 | 87.33 |
| 2013-05-20 | 1,380 | 1,400 | 1,378 | 1,400 | 7,500 | 93.33 |
| 2013-05-17 | 1,315 | 1,400 | 1,314 | 1,398 | 4,700 | 93.20 |
| 2013-05-16 | 1,372 | 1,372 | 1,210 | 1,348 | 14,700 | 89.87 |
| 2013-05-15 | 1,426 | 1,449 | 1,250 | 1,373 | 12,200 | 91.53 |
| 2013-05-14 | 1,440 | 1,478 | 1,402 | 1,430 | 16,300 | 95.33 |
| 2013-05-13 | 1,479 | 1,479 | 1,211 | 1,351 | 16,600 | 90.07 |
| 2013-05-10 | 1,500 | 1,550 | 1,391 | 1,430 | 9,800 | 95.33 |
| 2013-05-09 | 1,665 | 1,800 | 1,433 | 1,450 | 26,000 | 96.67 |
| 2013-05-08 | 1,699 | 1,800 | 1,600 | 1,650 | 40,700 | 110 |
| 2013-05-07 | 1,300 | 1,532 | 1,280 | 1,532 | 30,300 | 102.13 |
| 2013-05-02 | 1,230 | 1,249 | 1,201 | 1,232 | 12,900 | 82.13 |
| 2013-05-01 | 1,145 | 1,210 | 1,138 | 1,190 | 12,100 | 79.33 |
| 2013-04-30 | 1,178 | 1,180 | 1,131 | 1,131 | 7,000 | 75.40 |
| 2013-04-26 | 1,130 | 1,164 | 1,120 | 1,121 | 12,500 | 74.73 |
| 2013-04-25 | 1,101 | 1,105 | 1,100 | 1,100 | 4,500 | 73.33 |
| 2013-04-24 | 1,110 | 1,140 | 1,101 | 1,101 | 5,400 | 73.40 |
| 2013-04-23 | 1,115 | 1,117 | 1,107 | 1,107 | 3,800 | 73.80 |
| 2013-04-22 | 1,141 | 1,141 | 1,101 | 1,122 | 5,500 | 74.80 |
| 2013-04-19 | 1,100 | 1,140 | 1,100 | 1,140 | 12,100 | 76 |
| 2013-04-18 | 1,099 | 1,110 | 1,075 | 1,105 | 2,100 | 73.67 |
| 2013-04-17 | 1,063 | 1,100 | 1,063 | 1,095 | 4,300 | 73 |
| 2013-04-16 | 1,060 | 1,075 | 1,060 | 1,060 | 3,000 | 70.67 |
| 2013-04-15 | 1,050 | 1,080 | 1,017 | 1,078 | 5,100 | 71.87 |
| 2013-04-12 | 1,015 | 1,040 | 998 | 1,040 | 4,600 | 69.33 |
| 2013-04-11 | 986 | 1,019 | 986 | 1,015 | 3,900 | 67.67 |
| 2013-04-10 | 978 | 980 | 967 | 980 | 1,800 | 65.33 |
| 2013-04-09 | 985 | 986 | 959 | 965 | 5,200 | 64.33 |
| 2013-04-08 | 1,000 | 1,000 | 970 | 985 | 1,800 | 65.67 |
| 2013-04-05 | 995 | 995 | 961 | 985 | 4,100 | 65.67 |
| 2013-04-04 | 966 | 968 | 960 | 965 | 1,500 | 64.33 |
| 2013-04-03 | 990 | 1,000 | 955 | 985 | 3,200 | 65.67 |
| 2013-04-02 | 999 | 999 | 950 | 986 | 5,600 | 65.73 |
| 2013-04-01 | 1,027 | 1,027 | 998 | 1,000 | 2,700 | 66.67 |
| 2013-03-29 | 1,016 | 1,027 | 1,016 | 1,026 | 1,700 | 68.40 |
| 2013-03-28 | 1,025 | 1,025 | 1,020 | 1,025 | 1,900 | 68.33 |
| 2013-03-27 | 1,037 | 1,037 | 1,025 | 1,026 | 1,100 | 68.40 |
| 2013-03-26 | 1,060 | 1,060 | 1,038 | 1,038 | 900 | 69.20 |
| 2013-03-25 | 1,080 | 1,080 | 1,037 | 1,060 | 3,000 | 70.67 |
| 2013-03-22 | 1,069 | 1,069 | 1,056 | 1,060 | 4,200 | 70.67 |
| 2013-03-21 | 1,062 | 1,085 | 1,062 | 1,069 | 2,100 | 71.27 |
| 2013-03-19 | 1,062 | 1,071 | 1,060 | 1,060 | 2,800 | 70.67 |
| 2013-03-18 | 1,076 | 1,076 | 1,060 | 1,060 | 1,200 | 70.67 |
| 2013-03-15 | 1,079 | 1,079 | 1,060 | 1,070 | 3,200 | 71.33 |
| 2013-03-14 | 1,068 | 1,098 | 1,061 | 1,095 | 3,600 | 73 |
| 2013-03-13 | 1,101 | 1,101 | 1,053 | 1,088 | 3,900 | 72.53 |
| 2013-03-12 | 1,120 | 1,148 | 1,091 | 1,114 | 11,200 | 74.27 |
| 2013-03-11 | 1,090 | 1,118 | 1,065 | 1,105 | 7,300 | 73.67 |
| 2013-03-08 | 1,086 | 1,086 | 1,053 | 1,056 | 3,000 | 70.40 |
| 2013-03-07 | 1,155 | 1,158 | 1,070 | 1,070 | 7,800 | 71.33 |
| 2013-03-06 | 1,171 | 1,180 | 1,050 | 1,155 | 18,600 | 77 |
| 2013-03-05 | 1,020 | 1,200 | 1,020 | 1,170 | 24,200 | 78 |
| 2013-03-04 | 1,015 | 1,030 | 987 | 1,012 | 5,200 | 67.47 |
| 2013-03-01 | 996 | 1,030 | 995 | 1,015 | 3,800 | 67.67 |
| 2013-02-28 | 1,010 | 1,010 | 997 | 998 | 3,000 | 66.53 |
| 2013-02-27 | 1,014 | 1,014 | 984 | 990 | 1,800 | 66 |
| 2013-02-26 | 976 | 1,018 | 976 | 1,001 | 6,700 | 66.73 |
| 2013-02-25 | 990 | 991 | 981 | 990 | 2,000 | 66 |
| 2013-02-22 | 970 | 995 | 965 | 980 | 900 | 65.33 |
| 2013-02-21 | 995 | 995 | 970 | 985 | 800 | 65.67 |
| 2013-02-20 | 982 | 995 | 982 | 995 | 700 | 66.33 |
| 2013-02-19 | 940 | 998 | 940 | 952 | 2,600 | 63.47 |
| 2013-02-18 | 980 | 980 | 945 | 945 | 1,100 | 63 |
| 2013-02-15 | 981 | 1,008 | 960 | 975 | 3,200 | 65 |
| 2013-02-14 | 1,110 | 1,110 | 979 | 1,009 | 13,200 | 67.27 |
| 2013-02-13 | 935 | 960 | 920 | 960 | 5,300 | 64 |
| 2013-02-12 | 970 | 986 | 920 | 949 | 2,200 | 63.27 |
| 2013-02-08 | 985 | 999 | 940 | 955 | 4,000 | 63.67 |
| 2013-02-07 | 1,024 | 1,025 | 985 | 985 | 7,700 | 65.67 |
| 2013-02-06 | 1,090 | 1,090 | 1,051 | 1,058 | 1,700 | 70.53 |
| 2013-02-05 | 1,060 | 1,080 | 1,020 | 1,050 | 2,800 | 70 |
| 2013-02-04 | 1,160 | 1,160 | 1,092 | 1,093 | 2,200 | 72.87 |
| 2013-02-01 | 1,200 | 1,235 | 1,083 | 1,169 | 10,000 | 77.93 |
| 2013-01-31 | 1,092 | 1,250 | 1,092 | 1,200 | 25,400 | 80 |
| 2013-01-30 | 1,035 | 1,125 | 1,015 | 1,062 | 22,600 | 70.80 |
| 2013-01-29 | 928 | 1,000 | 928 | 975 | 6,900 | 65 |
| 2013-01-28 | 911 | 918 | 907 | 912 | 3,800 | 60.80 |
| 2013-01-25 | 931 | 931 | 930 | 930 | 300 | 62 |
| 2013-01-24 | 927 | 932 | 906 | 931 | 1,900 | 62.07 |
| 2013-01-23 | 942 | 942 | 916 | 916 | 900 | 61.07 |
| 2013-01-22 | 925 | 942 | 918 | 942 | 2,200 | 62.80 |
| 2013-01-21 | 930 | 930 | 930 | 930 | 1,100 | 62 |
| 2013-01-18 | 911 | 930 | 911 | 930 | 3,200 | 62 |
| 2013-01-17 | 931 | 937 | 921 | 921 | 1,100 | 61.40 |
| 2013-01-16 | 949 | 962 | 929 | 929 | 4,200 | 61.93 |
| 2013-01-15 | 940 | 950 | 930 | 934 | 3,300 | 62.27 |
| 2013-01-11 | 959 | 959 | 933 | 934 | 1,600 | 62.27 |
| 2013-01-10 | 939 | 955 | 939 | 955 | 2,000 | 63.67 |
| 2013-01-09 | 975 | 975 | 934 | 954 | 1,600 | 63.60 |
| 2013-01-08 | 930 | 980 | 930 | 950 | 1,500 | 63.33 |
| 2013-01-07 | 925 | 926 | 925 | 925 | 1,000 | 61.67 |
| 2013-01-04 | 936 | 936 | 922 | 925 | 1,700 | 61.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
