2370 (株)メディネット 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 | 40,900 | 42,950 | 40,800 | 42,800 | 13,217 | 428 |
| 2013-12-27 | 41,950 | 42,150 | 40,950 | 41,050 | 13,107 | 410.50 |
| 2013-12-26 | 42,050 | 42,950 | 41,650 | 42,000 | 13,119 | 420 |
| 2013-12-25 | 40,950 | 42,550 | 40,200 | 41,350 | 36,565 | 413.50 |
| 2013-12-24 | 40,550 | 40,850 | 39,300 | 39,300 | 19,958 | 393 |
| 2013-12-20 | 41,250 | 41,900 | 40,200 | 41,250 | 14,291 | 412.50 |
| 2013-12-19 | 41,500 | 42,150 | 41,200 | 41,450 | 11,060 | 414.50 |
| 2013-12-18 | 41,650 | 42,000 | 41,300 | 41,400 | 7,884 | 414 |
| 2013-12-17 | 41,300 | 42,750 | 41,300 | 41,800 | 11,053 | 418 |
| 2013-12-16 | 43,500 | 43,600 | 40,900 | 41,000 | 18,087 | 410 |
| 2013-12-13 | 43,700 | 44,450 | 43,600 | 43,600 | 12,760 | 436 |
| 2013-12-12 | 44,300 | 44,400 | 43,150 | 43,500 | 18,174 | 435 |
| 2013-12-11 | 45,050 | 46,000 | 44,400 | 44,800 | 18,464 | 448 |
| 2013-12-10 | 46,700 | 47,000 | 45,300 | 45,700 | 25,694 | 457 |
| 2013-12-09 | 48,000 | 48,300 | 46,600 | 46,600 | 17,394 | 466 |
| 2013-12-06 | 49,500 | 50,300 | 47,500 | 47,750 | 27,560 | 477.50 |
| 2013-12-05 | 49,200 | 50,800 | 48,650 | 49,650 | 32,158 | 496.50 |
| 2013-12-04 | 48,750 | 49,050 | 47,850 | 48,550 | 13,867 | 485.50 |
| 2013-12-03 | 51,000 | 51,600 | 48,700 | 49,650 | 32,218 | 496.50 |
| 2013-12-02 | 48,000 | 49,800 | 47,600 | 48,600 | 19,117 | 486 |
| 2013-11-29 | 47,500 | 49,900 | 46,350 | 47,400 | 32,577 | 474 |
| 2013-11-28 | 47,350 | 48,050 | 45,650 | 46,250 | 17,195 | 462.50 |
| 2013-11-27 | 49,100 | 50,100 | 46,550 | 46,650 | 25,988 | 466.50 |
| 2013-11-26 | 48,750 | 52,000 | 48,500 | 50,100 | 20,999 | 501 |
| 2013-11-25 | 50,200 | 51,200 | 48,500 | 48,500 | 17,097 | 485 |
| 2013-11-22 | 51,300 | 52,500 | 49,900 | 50,400 | 24,103 | 504 |
| 2013-11-21 | 54,400 | 54,800 | 50,600 | 51,900 | 64,587 | 519 |
| 2013-11-20 | 46,200 | 52,000 | 45,650 | 51,400 | 60,971 | 514 |
| 2013-11-19 | 46,300 | 46,500 | 45,000 | 45,550 | 10,891 | 455.50 |
| 2013-11-18 | 45,300 | 46,750 | 44,400 | 45,650 | 20,188 | 456.50 |
| 2013-11-15 | 43,600 | 44,600 | 43,350 | 43,900 | 9,749 | 439 |
| 2013-11-14 | 42,650 | 44,400 | 42,650 | 43,200 | 13,586 | 432 |
| 2013-11-13 | 42,900 | 43,650 | 41,700 | 42,650 | 9,274 | 426.50 |
| 2013-11-12 | 40,500 | 44,400 | 40,200 | 42,950 | 20,016 | 429.50 |
| 2013-11-11 | 42,850 | 43,550 | 41,000 | 41,000 | 10,729 | 410 |
| 2013-11-08 | 43,600 | 44,250 | 42,850 | 43,000 | 11,270 | 430 |
| 2013-11-07 | 44,450 | 46,450 | 43,800 | 44,800 | 20,285 | 448 |
| 2013-11-06 | 47,300 | 50,900 | 45,800 | 45,850 | 35,652 | 458.50 |
| 2013-11-05 | 42,000 | 49,300 | 41,700 | 49,300 | 36,328 | 493 |
| 2013-11-01 | 44,000 | 45,200 | 41,600 | 42,300 | 17,195 | 423 |
| 2013-10-31 | 46,950 | 48,000 | 43,100 | 43,850 | 21,674 | 438.50 |
| 2013-10-30 | 49,100 | 50,200 | 47,150 | 47,150 | 12,129 | 471.50 |
| 2013-10-29 | 48,550 | 50,700 | 48,550 | 49,050 | 12,203 | 490.50 |
| 2013-10-28 | 49,600 | 49,900 | 48,500 | 48,500 | 8,429 | 485 |
| 2013-10-25 | 51,500 | 51,600 | 49,300 | 49,500 | 12,043 | 495 |
| 2013-10-24 | 49,200 | 51,200 | 48,800 | 50,900 | 16,210 | 509 |
| 2013-10-23 | 52,100 | 52,900 | 49,650 | 50,100 | 13,460 | 501 |
| 2013-10-22 | 52,800 | 53,100 | 52,000 | 52,300 | 9,785 | 523 |
| 2013-10-21 | 53,000 | 54,500 | 52,400 | 53,100 | 14,580 | 531 |
| 2013-10-18 | 51,600 | 52,900 | 51,000 | 52,900 | 12,703 | 529 |
| 2013-10-17 | 53,200 | 53,400 | 52,000 | 52,100 | 8,363 | 521 |
| 2013-10-16 | 53,000 | 53,300 | 52,000 | 52,200 | 15,427 | 522 |
| 2013-10-15 | 53,200 | 54,900 | 52,200 | 54,000 | 20,628 | 540 |
| 2013-10-11 | 52,900 | 53,800 | 51,500 | 52,300 | 17,169 | 523 |
| 2013-10-10 | 53,200 | 53,400 | 51,100 | 51,200 | 12,429 | 512 |
| 2013-10-09 | 49,050 | 52,600 | 49,050 | 52,400 | 18,683 | 524 |
| 2013-10-08 | 46,950 | 51,900 | 46,700 | 50,500 | 23,984 | 505 |
| 2013-10-07 | 54,000 | 55,000 | 48,850 | 49,050 | 21,316 | 490.50 |
| 2013-10-04 | 52,900 | 53,600 | 50,300 | 53,000 | 23,239 | 530 |
| 2013-10-03 | 53,000 | 55,100 | 52,500 | 54,300 | 21,638 | 543 |
| 2013-10-02 | 54,500 | 57,100 | 49,350 | 53,000 | 43,344 | 530 |
| 2013-10-01 | 59,000 | 59,800 | 54,500 | 55,000 | 50,859 | 550 |
| 2013-09-30 | 57,000 | 58,800 | 55,500 | 58,100 | 46,945 | 581 |
| 2013-09-27 | 53,100 | 56,500 | 51,600 | 55,900 | 50,743 | 559 |
| 2013-09-26 | 49,150 | 52,700 | 48,750 | 52,500 | 28,871 | 525 |
| 2013-09-25 | 52,800 | 53,200 | 49,500 | 50,500 | 35,562 | 505 |
| 2013-09-24 | 50,600 | 53,900 | 50,500 | 52,300 | 47,951 | 523 |
| 2013-09-20 | 47,200 | 51,200 | 47,000 | 50,400 | 61,116 | 504 |
| 2013-09-19 | 47,600 | 48,800 | 46,450 | 47,900 | 44,100 | 479 |
| 2013-09-18 | 44,000 | 47,850 | 43,900 | 47,000 | 79,594 | 470 |
| 2013-09-17 | 43,000 | 43,900 | 41,500 | 42,900 | 28,167 | 429 |
| 2013-09-13 | 41,050 | 43,500 | 40,900 | 42,000 | 28,643 | 420 |
| 2013-09-12 | 41,000 | 43,300 | 39,800 | 41,700 | 53,657 | 417 |
| 2013-09-11 | 36,500 | 43,500 | 36,250 | 41,900 | 91,299 | 419 |
| 2013-09-10 | 37,100 | 38,450 | 36,550 | 36,700 | 15,671 | 367 |
| 2013-09-09 | 38,300 | 38,300 | 37,000 | 37,100 | 10,978 | 371 |
| 2013-09-06 | 39,500 | 39,700 | 36,900 | 37,100 | 19,792 | 371 |
| 2013-09-05 | 41,500 | 41,750 | 39,200 | 39,500 | 27,594 | 395 |
| 2013-09-04 | 37,000 | 43,400 | 36,600 | 40,600 | 76,097 | 406 |
| 2013-09-03 | 35,350 | 38,400 | 35,100 | 37,250 | 28,504 | 372.50 |
| 2013-09-02 | 35,200 | 35,850 | 34,400 | 34,800 | 14,333 | 348 |
| 2013-08-30 | 34,900 | 37,450 | 34,500 | 35,900 | 25,015 | 359 |
| 2013-08-29 | 35,550 | 36,150 | 34,150 | 34,400 | 12,803 | 344 |
| 2013-08-28 | 36,000 | 36,200 | 34,050 | 34,400 | 20,988 | 344 |
| 2013-08-27 | 37,500 | 39,400 | 36,300 | 37,400 | 25,149 | 374 |
| 2013-08-26 | 37,850 | 38,500 | 36,800 | 37,700 | 16,735 | 377 |
| 2013-08-23 | 38,900 | 40,700 | 38,100 | 38,550 | 21,687 | 385.50 |
| 2013-08-22 | 41,200 | 41,250 | 38,050 | 38,050 | 34,073 | 380.50 |
| 2013-08-21 | 48,300 | 49,150 | 41,300 | 42,000 | 103,575 | 420 |
| 2013-08-20 | 39,550 | 46,950 | 38,650 | 46,950 | 87,282 | 469.50 |
| 2013-08-19 | 37,050 | 39,950 | 37,050 | 39,950 | 32,169 | 399.50 |
| 2013-08-16 | 36,550 | 39,000 | 35,750 | 36,800 | 32,089 | 368 |
| 2013-08-15 | 36,050 | 40,400 | 35,500 | 37,950 | 37,309 | 379.50 |
| 2013-08-14 | 36,050 | 37,850 | 35,350 | 36,500 | 21,718 | 365 |
| 2013-08-13 | 33,650 | 36,750 | 31,650 | 35,850 | 40,809 | 358.50 |
| 2013-08-12 | 38,500 | 38,500 | 33,800 | 34,050 | 28,437 | 340.50 |
| 2013-08-09 | 39,850 | 41,900 | 37,700 | 38,550 | 21,485 | 385.50 |
| 2013-08-08 | 40,800 | 41,950 | 39,600 | 39,850 | 14,915 | 398.50 |
| 2013-08-07 | 41,800 | 43,550 | 41,000 | 41,200 | 19,708 | 412 |
| 2013-08-06 | 44,800 | 45,350 | 43,000 | 43,800 | 21,363 | 438 |
| 2013-08-05 | 41,350 | 46,700 | 41,000 | 45,500 | 35,391 | 455 |
| 2013-08-02 | 42,000 | 43,300 | 41,550 | 41,900 | 21,544 | 419 |
| 2013-08-01 | 41,700 | 43,500 | 37,100 | 40,300 | 42,032 | 403 |
| 2013-07-31 | 46,700 | 47,700 | 42,350 | 42,500 | 29,971 | 425 |
| 2013-07-30 | 45,750 | 50,000 | 45,600 | 47,700 | 25,250 | 477 |
| 2013-07-29 | 52,400 | 52,400 | 46,200 | 47,150 | 41,351 | 471.50 |
| 2013-07-26 | 55,300 | 55,700 | 53,200 | 53,400 | 22,538 | 534 |
| 2013-07-25 | 56,000 | 57,700 | 55,000 | 56,000 | 33,539 | 560 |
| 2013-07-24 | 54,800 | 57,200 | 53,000 | 55,000 | 33,401 | 550 |
| 2013-07-23 | 57,600 | 59,700 | 54,200 | 54,700 | 59,265 | 547 |
| 2013-07-22 | 52,700 | 59,500 | 51,700 | 56,900 | 88,239 | 569 |
| 2013-07-19 | 51,900 | 54,500 | 51,500 | 52,500 | 35,771 | 525 |
| 2013-07-18 | 51,300 | 52,300 | 50,800 | 51,700 | 15,520 | 517 |
| 2013-07-17 | 53,700 | 54,300 | 51,000 | 51,400 | 24,432 | 514 |
| 2013-07-16 | 51,800 | 54,500 | 50,600 | 53,100 | 36,910 | 531 |
| 2013-07-12 | 52,500 | 53,300 | 50,100 | 51,200 | 26,651 | 512 |
| 2013-07-11 | 50,300 | 55,300 | 50,300 | 52,500 | 34,280 | 525 |
| 2013-07-10 | 55,200 | 56,900 | 51,000 | 51,900 | 34,240 | 519 |
| 2013-07-09 | 56,800 | 57,400 | 53,000 | 54,400 | 44,392 | 544 |
| 2013-07-08 | 60,900 | 60,900 | 56,500 | 56,800 | 34,115 | 568 |
| 2013-07-05 | 61,300 | 61,900 | 59,200 | 60,000 | 26,946 | 600 |
| 2013-07-04 | 62,900 | 64,500 | 59,700 | 60,400 | 46,656 | 604 |
| 2013-07-03 | 59,800 | 64,200 | 58,100 | 61,900 | 67,922 | 619 |
| 2013-07-02 | 59,800 | 62,800 | 58,000 | 60,400 | 70,591 | 604 |
| 2013-07-01 | 54,800 | 59,600 | 54,400 | 57,300 | 75,509 | 573 |
| 2013-06-28 | 55,500 | 60,200 | 53,000 | 57,000 | 108,426 | 570 |
| 2013-06-27 | 64,400 | 65,500 | 53,700 | 56,400 | 199,678 | 564 |
| 2013-06-26 | 77,300 | 77,300 | 63,700 | 63,700 | 141,585 | 637 |
| 2013-06-25 | 77,800 | 78,800 | 72,200 | 78,700 | 105,149 | 787 |
| 2013-06-24 | 79,400 | 81,800 | 76,200 | 77,400 | 108,540 | 774 |
| 2013-06-21 | 74,000 | 78,900 | 71,300 | 77,900 | 141,942 | 779 |
| 2013-06-20 | 71,000 | 78,900 | 71,000 | 78,500 | 188,430 | 785 |
| 2013-06-19 | 84,500 | 85,900 | 68,700 | 69,800 | 249,574 | 698 |
| 2013-06-18 | 75,600 | 88,300 | 75,500 | 81,900 | 477,931 | 819 |
| 2013-06-17 | 65,000 | 74,100 | 64,000 | 74,100 | 154,455 | 741 |
| 2013-06-14 | 67,000 | 67,000 | 63,500 | 64,100 | 60,913 | 641 |
| 2013-06-13 | 64,900 | 68,400 | 62,500 | 63,400 | 88,404 | 634 |
| 2013-06-12 | 60,000 | 66,500 | 59,000 | 65,300 | 100,957 | 653 |
| 2013-06-11 | 65,000 | 69,300 | 60,500 | 62,000 | 138,609 | 620 |
| 2013-06-10 | 60,200 | 64,100 | 58,500 | 64,100 | 111,333 | 641 |
| 2013-06-07 | 60,000 | 63,900 | 53,000 | 54,100 | 174,741 | 541 |
| 2013-06-06 | 74,100 | 76,500 | 62,700 | 63,000 | 139,710 | 630 |
| 2013-06-05 | 85,300 | 87,700 | 72,000 | 77,700 | 181,355 | 777 |
| 2013-06-04 | 98,800 | 103,900 | 80,000 | 82,300 | 331,012 | 823 |
| 2013-06-03 | 82,600 | 94,800 | 81,100 | 94,800 | 318,936 | 948 |
| 2013-05-31 | 84,000 | 86,300 | 78,600 | 79,600 | 241,619 | 796 |
| 2013-05-30 | 72,000 | 86,300 | 70,300 | 81,500 | 416,255 | 815 |
| 2013-05-29 | 70,000 | 78,400 | 68,500 | 72,500 | 148,298 | 725 |
| 2013-05-28 | 73,000 | 76,000 | 66,200 | 68,500 | 118,920 | 685 |
| 2013-05-27 | 71,600 | 71,600 | 71,100 | 71,600 | 40,112 | 716 |
| 2013-05-24 | 62,700 | 65,000 | 54,300 | 61,600 | 78,415 | 616 |
| 2013-05-23 | 65,100 | 71,300 | 58,300 | 58,300 | 92,119 | 583 |
| 2013-05-22 | 68,500 | 72,300 | 64,000 | 66,400 | 77,374 | 664 |
| 2013-05-21 | 77,400 | 81,900 | 69,200 | 72,200 | 123,298 | 722 |
| 2013-05-20 | 70,500 | 76,500 | 68,300 | 75,100 | 146,282 | 751 |
| 2013-05-17 | 60,000 | 66,700 | 58,600 | 66,500 | 66,661 | 665 |
| 2013-05-16 | 64,400 | 68,600 | 56,400 | 62,000 | 113,439 | 620 |
| 2013-05-15 | 74,500 | 77,000 | 61,000 | 66,400 | 102,569 | 664 |
| 2013-05-14 | 68,000 | 72,200 | 66,300 | 70,200 | 72,799 | 702 |
| 2013-05-13 | 69,000 | 73,000 | 60,100 | 69,000 | 106,971 | 690 |
| 2013-05-10 | 71,700 | 72,000 | 63,000 | 68,300 | 117,668 | 683 |
| 2013-05-09 | 76,300 | 82,800 | 68,000 | 68,200 | 152,542 | 682 |
| 2013-05-08 | 73,800 | 79,800 | 65,400 | 79,300 | 211,717 | 793 |
| 2013-05-07 | 63,000 | 69,800 | 61,500 | 69,800 | 176,638 | 698 |
| 2013-05-02 | 56,200 | 59,800 | 54,900 | 59,800 | 65,618 | 598 |
| 2013-05-01 | 61,000 | 63,000 | 55,200 | 55,800 | 120,128 | 558 |
| 2013-04-30 | 57,200 | 61,400 | 57,200 | 59,000 | 94,830 | 590 |
| 2013-04-26 | 58,000 | 59,000 | 54,700 | 55,700 | 45,479 | 557 |
| 2013-04-25 | 63,000 | 63,000 | 53,000 | 58,300 | 94,972 | 583 |
| 2013-04-24 | 56,800 | 62,700 | 55,000 | 60,900 | 146,325 | 609 |
| 2013-04-23 | 54,200 | 59,300 | 52,000 | 54,600 | 129,018 | 546 |
| 2013-04-22 | 52,000 | 55,200 | 51,600 | 55,200 | 156,338 | 552 |
| 2013-04-19 | 41,800 | 48,150 | 41,050 | 48,150 | 104,081 | 481.50 |
| 2013-04-18 | 42,200 | 42,300 | 40,550 | 41,150 | 18,800 | 411.50 |
| 2013-04-17 | 40,400 | 42,250 | 40,050 | 41,600 | 32,386 | 416 |
| 2013-04-16 | 38,700 | 39,900 | 38,600 | 39,700 | 11,221 | 397 |
| 2013-04-15 | 40,000 | 40,200 | 39,350 | 39,400 | 8,099 | 394 |
| 2013-04-12 | 39,800 | 40,300 | 39,250 | 39,450 | 10,168 | 394.50 |
| 2013-04-11 | 41,450 | 41,600 | 39,500 | 39,600 | 15,398 | 396 |
| 2013-04-10 | 41,600 | 42,300 | 40,750 | 41,050 | 32,482 | 410.50 |
| 2013-04-09 | 39,050 | 40,900 | 38,250 | 40,800 | 32,335 | 408 |
| 2013-04-08 | 38,200 | 39,300 | 38,200 | 38,900 | 13,789 | 389 |
| 2013-04-05 | 39,150 | 39,300 | 38,000 | 38,400 | 19,909 | 384 |
| 2013-04-04 | 38,700 | 40,250 | 38,350 | 39,350 | 18,533 | 393.50 |
| 2013-04-03 | 38,500 | 40,950 | 38,500 | 39,250 | 21,206 | 392.50 |
| 2013-04-02 | 36,350 | 39,650 | 34,700 | 38,050 | 35,445 | 380.50 |
| 2013-04-01 | 42,500 | 42,700 | 35,200 | 36,600 | 28,817 | 366 |
| 2013-03-29 | 41,200 | 42,500 | 40,500 | 41,800 | 24,673 | 418 |
| 2013-03-28 | 42,900 | 42,900 | 40,100 | 41,250 | 17,066 | 412.50 |
| 2013-03-27 | 41,450 | 42,800 | 41,200 | 42,000 | 25,299 | 420 |
| 2013-03-26 | 40,000 | 42,200 | 39,550 | 40,950 | 31,138 | 409.50 |
| 2013-03-25 | 40,300 | 40,400 | 38,050 | 39,600 | 28,862 | 396 |
| 2013-03-22 | 40,500 | 43,300 | 39,550 | 40,800 | 46,446 | 408 |
| 2013-03-21 | 42,000 | 42,000 | 39,400 | 39,850 | 30,349 | 398.50 |
| 2013-03-19 | 43,900 | 43,900 | 41,500 | 42,100 | 27,087 | 421 |
| 2013-03-18 | 43,450 | 44,600 | 42,000 | 42,000 | 58,471 | 420 |
| 2013-03-15 | 42,700 | 43,300 | 41,250 | 41,400 | 40,452 | 414 |
| 2013-03-14 | 38,500 | 44,250 | 38,200 | 43,300 | 79,983 | 433 |
| 2013-03-13 | 37,250 | 39,150 | 37,100 | 37,800 | 29,178 | 378 |
| 2013-03-12 | 37,750 | 39,200 | 35,450 | 36,600 | 54,727 | 366 |
| 2013-03-11 | 41,300 | 41,400 | 38,250 | 39,000 | 44,454 | 390 |
| 2013-03-08 | 42,950 | 44,500 | 41,650 | 41,750 | 59,815 | 417.50 |
| 2013-03-07 | 42,500 | 44,300 | 41,550 | 41,600 | 46,884 | 416 |
| 2013-03-06 | 42,650 | 44,750 | 41,500 | 42,500 | 66,767 | 425 |
| 2013-03-05 | 44,800 | 46,400 | 42,500 | 43,750 | 78,114 | 437.50 |
| 2013-03-04 | 45,850 | 47,350 | 44,000 | 46,000 | 133,752 | 460 |
| 2013-03-01 | 39,600 | 43,750 | 39,600 | 42,350 | 172,092 | 423.50 |
| 2013-02-28 | 39,150 | 39,900 | 37,600 | 38,000 | 71,270 | 380 |
| 2013-02-27 | 37,000 | 41,350 | 36,500 | 39,850 | 210,235 | 398.50 |
| 2013-02-26 | 35,650 | 38,900 | 33,500 | 34,650 | 137,093 | 346.50 |
| 2013-02-25 | 32,500 | 37,750 | 31,800 | 37,750 | 170,171 | 377.50 |
| 2013-02-22 | 27,650 | 31,700 | 27,410 | 30,750 | 90,853 | 307.50 |
| 2013-02-21 | 27,170 | 27,890 | 26,820 | 27,180 | 18,581 | 271.80 |
| 2013-02-20 | 27,500 | 27,590 | 26,190 | 27,290 | 17,940 | 272.90 |
| 2013-02-19 | 26,960 | 27,970 | 26,860 | 27,000 | 18,421 | 270 |
| 2013-02-18 | 27,910 | 28,550 | 26,500 | 27,070 | 21,496 | 270.70 |
| 2013-02-15 | 31,000 | 31,100 | 25,230 | 27,910 | 47,206 | 279.10 |
| 2013-02-14 | 30,950 | 32,200 | 29,500 | 29,600 | 79,461 | 296 |
| 2013-02-13 | 25,000 | 30,700 | 24,980 | 30,000 | 106,038 | 300 |
| 2013-02-12 | 28,730 | 28,800 | 25,180 | 26,180 | 44,274 | 261.80 |
| 2013-02-08 | 29,490 | 29,880 | 28,560 | 28,810 | 19,774 | 288.10 |
| 2013-02-07 | 29,950 | 29,960 | 28,900 | 29,000 | 20,973 | 290 |
| 2013-02-06 | 29,800 | 30,800 | 28,700 | 30,150 | 61,912 | 301.50 |
| 2013-02-05 | 30,500 | 31,700 | 29,150 | 29,650 | 41,086 | 296.50 |
| 2013-02-04 | 32,500 | 32,850 | 29,000 | 29,100 | 55,786 | 291 |
| 2013-02-01 | 31,400 | 34,200 | 30,800 | 32,800 | 84,859 | 328 |
| 2013-01-31 | 31,650 | 35,400 | 28,500 | 32,500 | 144,108 | 325 |
| 2013-01-30 | 31,950 | 35,650 | 27,500 | 31,950 | 161,290 | 319.50 |
| 2013-01-29 | 44,900 | 46,300 | 32,300 | 32,300 | 226,048 | 323 |
| 2013-01-28 | 35,500 | 39,300 | 35,450 | 39,300 | 86,720 | 393 |
| 2013-01-25 | 33,200 | 34,800 | 31,100 | 32,300 | 104,659 | 323 |
| 2013-01-24 | 31,350 | 33,400 | 31,000 | 32,600 | 114,375 | 326 |
| 2013-01-23 | 29,430 | 33,950 | 28,500 | 30,750 | 201,774 | 307.50 |
| 2013-01-22 | 31,150 | 31,200 | 28,380 | 28,950 | 62,394 | 289.50 |
| 2013-01-21 | 27,150 | 29,780 | 27,150 | 28,740 | 50,857 | 287.40 |
| 2013-01-18 | 28,200 | 28,300 | 26,800 | 27,000 | 25,305 | 270 |
| 2013-01-17 | 29,990 | 31,000 | 26,100 | 27,000 | 56,168 | 270 |
| 2013-01-16 | 31,700 | 35,500 | 28,600 | 28,990 | 118,942 | 289.90 |
| 2013-01-15 | 28,500 | 31,600 | 28,100 | 31,600 | 116,685 | 316 |
| 2013-01-11 | 25,590 | 28,590 | 24,780 | 26,590 | 138,300 | 265.90 |
| 2013-01-10 | 20,090 | 23,590 | 19,820 | 23,590 | 106,491 | 235.90 |
| 2013-01-09 | 19,000 | 20,150 | 18,520 | 19,590 | 48,230 | 195.90 |
| 2013-01-08 | 17,400 | 19,800 | 17,000 | 18,700 | 47,538 | 187 |
| 2013-01-07 | 17,290 | 17,430 | 16,400 | 16,670 | 28,835 | 166.70 |
| 2013-01-04 | 17,250 | 17,500 | 16,500 | 17,070 | 17,732 | 170.70 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
