2397 (株)DNAチップ研究所 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 | 1,050 | 1,050 | 1,009 | 1,037 | 14,900 | 1,037 |
| 2013-12-27 | 1,010 | 1,037 | 1,009 | 1,030 | 19,000 | 1,030 |
| 2013-12-26 | 930 | 984 | 930 | 984 | 22,400 | 984 |
| 2013-12-25 | 909 | 936 | 882 | 910 | 50,300 | 910 |
| 2013-12-24 | 980 | 981 | 900 | 909 | 45,200 | 909 |
| 2013-12-20 | 1,001 | 1,005 | 980 | 980 | 29,300 | 980 |
| 2013-12-19 | 1,040 | 1,045 | 1,002 | 1,006 | 18,300 | 1,006 |
| 2013-12-18 | 1,005 | 1,050 | 1,003 | 1,032 | 20,800 | 1,032 |
| 2013-12-17 | 1,003 | 1,019 | 1,003 | 1,010 | 17,900 | 1,010 |
| 2013-12-16 | 1,010 | 1,040 | 1,003 | 1,003 | 10,500 | 1,003 |
| 2013-12-13 | 1,046 | 1,053 | 1,002 | 1,005 | 22,600 | 1,005 |
| 2013-12-12 | 1,050 | 1,055 | 1,047 | 1,047 | 7,200 | 1,047 |
| 2013-12-11 | 1,056 | 1,070 | 1,051 | 1,057 | 8,100 | 1,057 |
| 2013-12-10 | 1,054 | 1,080 | 1,053 | 1,056 | 8,800 | 1,056 |
| 2013-12-09 | 1,067 | 1,077 | 1,060 | 1,062 | 10,800 | 1,062 |
| 2013-12-06 | 1,084 | 1,099 | 1,065 | 1,067 | 6,100 | 1,067 |
| 2013-12-05 | 1,052 | 1,110 | 1,052 | 1,085 | 24,100 | 1,085 |
| 2013-12-04 | 1,080 | 1,090 | 1,060 | 1,071 | 14,200 | 1,071 |
| 2013-12-03 | 1,100 | 1,108 | 1,085 | 1,090 | 12,400 | 1,090 |
| 2013-12-02 | 1,064 | 1,098 | 1,064 | 1,090 | 12,300 | 1,090 |
| 2013-11-29 | 1,062 | 1,100 | 1,054 | 1,064 | 13,500 | 1,064 |
| 2013-11-28 | 1,085 | 1,110 | 1,061 | 1,062 | 24,000 | 1,062 |
| 2013-11-27 | 1,080 | 1,100 | 1,080 | 1,085 | 6,700 | 1,085 |
| 2013-11-26 | 1,100 | 1,110 | 1,079 | 1,098 | 7,400 | 1,098 |
| 2013-11-25 | 1,108 | 1,115 | 1,070 | 1,110 | 11,700 | 1,110 |
| 2013-11-22 | 1,120 | 1,125 | 1,100 | 1,100 | 25,400 | 1,100 |
| 2013-11-21 | 1,149 | 1,159 | 1,131 | 1,139 | 27,000 | 1,139 |
| 2013-11-20 | 1,180 | 1,200 | 1,154 | 1,179 | 28,800 | 1,179 |
| 2013-11-19 | 1,150 | 1,170 | 1,136 | 1,151 | 11,000 | 1,151 |
| 2013-11-18 | 1,132 | 1,178 | 1,118 | 1,129 | 17,900 | 1,129 |
| 2013-11-15 | 1,114 | 1,150 | 1,114 | 1,127 | 13,000 | 1,127 |
| 2013-11-14 | 1,054 | 1,170 | 1,054 | 1,129 | 42,600 | 1,129 |
| 2013-11-13 | 1,053 | 1,062 | 1,030 | 1,030 | 14,500 | 1,030 |
| 2013-11-12 | 1,036 | 1,076 | 1,036 | 1,053 | 12,600 | 1,053 |
| 2013-11-11 | 1,056 | 1,095 | 1,045 | 1,045 | 7,600 | 1,045 |
| 2013-11-08 | 1,050 | 1,082 | 1,050 | 1,082 | 9,400 | 1,082 |
| 2013-11-07 | 1,115 | 1,115 | 1,067 | 1,067 | 10,400 | 1,067 |
| 2013-11-06 | 1,089 | 1,150 | 1,085 | 1,085 | 13,100 | 1,085 |
| 2013-11-05 | 1,085 | 1,131 | 1,031 | 1,131 | 20,000 | 1,131 |
| 2013-11-01 | 1,081 | 1,107 | 1,008 | 1,085 | 21,200 | 1,085 |
| 2013-10-31 | 1,115 | 1,128 | 1,080 | 1,096 | 12,800 | 1,096 |
| 2013-10-30 | 1,167 | 1,179 | 1,098 | 1,115 | 28,500 | 1,115 |
| 2013-10-29 | 1,180 | 1,192 | 1,160 | 1,165 | 22,900 | 1,165 |
| 2013-10-28 | 1,215 | 1,215 | 1,183 | 1,184 | 13,800 | 1,184 |
| 2013-10-25 | 1,226 | 1,240 | 1,190 | 1,195 | 25,700 | 1,195 |
| 2013-10-24 | 1,215 | 1,237 | 1,202 | 1,226 | 22,100 | 1,226 |
| 2013-10-23 | 1,252 | 1,261 | 1,210 | 1,245 | 19,100 | 1,245 |
| 2013-10-22 | 1,259 | 1,268 | 1,235 | 1,262 | 28,400 | 1,262 |
| 2013-10-21 | 1,242 | 1,256 | 1,220 | 1,256 | 17,900 | 1,256 |
| 2013-10-18 | 1,205 | 1,223 | 1,205 | 1,212 | 9,300 | 1,212 |
| 2013-10-17 | 1,227 | 1,240 | 1,199 | 1,215 | 22,500 | 1,215 |
| 2013-10-16 | 1,211 | 1,220 | 1,191 | 1,214 | 22,400 | 1,214 |
| 2013-10-15 | 1,240 | 1,259 | 1,216 | 1,221 | 13,400 | 1,221 |
| 2013-10-11 | 1,259 | 1,259 | 1,205 | 1,215 | 19,500 | 1,215 |
| 2013-10-10 | 1,250 | 1,255 | 1,182 | 1,201 | 21,100 | 1,201 |
| 2013-10-09 | 1,200 | 1,260 | 1,164 | 1,247 | 24,700 | 1,247 |
| 2013-10-08 | 1,201 | 1,257 | 1,152 | 1,224 | 55,400 | 1,224 |
| 2013-10-07 | 1,410 | 1,449 | 1,310 | 1,310 | 21,700 | 1,310 |
| 2013-10-04 | 1,410 | 1,428 | 1,351 | 1,399 | 29,000 | 1,399 |
| 2013-10-03 | 1,448 | 1,469 | 1,389 | 1,440 | 41,500 | 1,440 |
| 2013-10-02 | 1,351 | 1,548 | 1,335 | 1,424 | 104,600 | 1,424 |
| 2013-10-01 | 1,499 | 1,500 | 1,370 | 1,371 | 65,500 | 1,371 |
| 2013-09-30 | 1,422 | 1,460 | 1,346 | 1,442 | 79,200 | 1,442 |
| 2013-09-27 | 1,312 | 1,435 | 1,306 | 1,410 | 76,500 | 1,410 |
| 2013-09-26 | 1,245 | 1,305 | 1,221 | 1,300 | 22,000 | 1,300 |
| 2013-09-25 | 130,000 | 130,700 | 121,000 | 121,200 | 197 | 1,212 |
| 2013-09-24 | 133,000 | 133,000 | 125,100 | 130,100 | 185 | 1,301 |
| 2013-09-20 | 132,600 | 133,500 | 130,200 | 132,500 | 277 | 1,325 |
| 2013-09-19 | 128,600 | 135,000 | 128,600 | 130,900 | 531 | 1,309 |
| 2013-09-18 | 119,400 | 126,000 | 117,900 | 125,700 | 659 | 1,257 |
| 2013-09-17 | 114,600 | 119,500 | 113,500 | 115,000 | 160 | 1,150 |
| 2013-09-13 | 110,300 | 115,000 | 109,100 | 112,400 | 181 | 1,124 |
| 2013-09-12 | 108,800 | 113,200 | 108,100 | 111,400 | 151 | 1,114 |
| 2013-09-11 | 106,100 | 116,600 | 106,000 | 109,200 | 299 | 1,092 |
| 2013-09-10 | 110,100 | 113,700 | 107,000 | 107,000 | 173 | 1,070 |
| 2013-09-09 | 117,000 | 117,000 | 108,000 | 112,800 | 85 | 1,128 |
| 2013-09-06 | 119,000 | 119,000 | 111,700 | 112,900 | 81 | 1,129 |
| 2013-09-05 | 123,000 | 123,000 | 116,000 | 119,400 | 257 | 1,194 |
| 2013-09-04 | 106,700 | 121,000 | 105,500 | 118,000 | 584 | 1,180 |
| 2013-09-03 | 103,600 | 105,600 | 101,800 | 105,400 | 124 | 1,054 |
| 2013-09-02 | 99,600 | 102,900 | 99,100 | 100,600 | 88 | 1,006 |
| 2013-08-30 | 100,000 | 105,600 | 99,100 | 100,900 | 169 | 1,009 |
| 2013-08-29 | 100,600 | 103,600 | 100,600 | 101,500 | 45 | 1,015 |
| 2013-08-28 | 105,000 | 106,600 | 101,000 | 101,000 | 141 | 1,010 |
| 2013-08-27 | 105,500 | 109,600 | 105,000 | 109,300 | 104 | 1,093 |
| 2013-08-26 | 107,100 | 107,100 | 105,000 | 105,000 | 99 | 1,050 |
| 2013-08-23 | 106,500 | 108,200 | 106,000 | 106,900 | 97 | 1,069 |
| 2013-08-22 | 105,000 | 110,300 | 105,000 | 105,500 | 167 | 1,055 |
| 2013-08-21 | 119,700 | 120,000 | 110,000 | 111,000 | 155 | 1,110 |
| 2013-08-20 | 124,200 | 129,600 | 116,200 | 116,700 | 172 | 1,167 |
| 2013-08-19 | 109,300 | 134,000 | 109,300 | 121,200 | 811 | 1,212 |
| 2013-08-16 | 109,400 | 114,400 | 109,200 | 109,200 | 76 | 1,092 |
| 2013-08-15 | 106,500 | 113,500 | 106,500 | 112,200 | 111 | 1,122 |
| 2013-08-14 | 108,300 | 111,300 | 108,000 | 110,800 | 94 | 1,108 |
| 2013-08-13 | 104,800 | 110,500 | 104,700 | 107,800 | 189 | 1,078 |
| 2013-08-12 | 113,100 | 113,100 | 110,000 | 110,500 | 96 | 1,105 |
| 2013-08-09 | 115,100 | 117,500 | 112,000 | 117,000 | 158 | 1,170 |
| 2013-08-08 | 115,000 | 120,500 | 114,300 | 115,000 | 145 | 1,150 |
| 2013-08-07 | 120,000 | 122,400 | 118,100 | 120,500 | 78 | 1,205 |
| 2013-08-06 | 123,000 | 123,000 | 119,000 | 120,000 | 161 | 1,200 |
| 2013-08-05 | 124,000 | 127,000 | 121,500 | 122,800 | 305 | 1,228 |
| 2013-08-02 | 116,100 | 122,900 | 114,100 | 121,900 | 162 | 1,219 |
| 2013-08-01 | 118,000 | 118,100 | 110,000 | 113,100 | 321 | 1,131 |
| 2013-07-31 | 124,600 | 125,000 | 120,000 | 120,000 | 131 | 1,200 |
| 2013-07-30 | 122,300 | 127,200 | 122,300 | 124,300 | 139 | 1,243 |
| 2013-07-29 | 133,000 | 135,200 | 120,000 | 121,600 | 281 | 1,216 |
| 2013-07-26 | 136,200 | 139,900 | 135,300 | 135,300 | 223 | 1,353 |
| 2013-07-25 | 137,200 | 141,000 | 137,200 | 139,000 | 354 | 1,390 |
| 2013-07-24 | 136,500 | 138,500 | 135,000 | 137,100 | 237 | 1,371 |
| 2013-07-23 | 134,600 | 138,000 | 134,600 | 135,800 | 107 | 1,358 |
| 2013-07-22 | 134,600 | 136,400 | 134,400 | 135,300 | 92 | 1,353 |
| 2013-07-19 | 137,800 | 138,100 | 133,100 | 133,500 | 201 | 1,335 |
| 2013-07-18 | 137,800 | 138,900 | 137,100 | 137,200 | 112 | 1,372 |
| 2013-07-17 | 137,500 | 140,200 | 137,300 | 137,800 | 138 | 1,378 |
| 2013-07-16 | 138,200 | 141,200 | 137,100 | 137,700 | 253 | 1,377 |
| 2013-07-12 | 139,900 | 142,000 | 137,000 | 138,100 | 192 | 1,381 |
| 2013-07-11 | 134,900 | 141,100 | 134,500 | 139,700 | 554 | 1,397 |
| 2013-07-10 | 141,500 | 154,900 | 136,700 | 143,900 | 735 | 1,439 |
| 2013-07-09 | 140,200 | 142,300 | 135,900 | 141,500 | 411 | 1,415 |
| 2013-07-08 | 155,000 | 157,100 | 143,200 | 143,200 | 1,086 | 1,432 |
| 2013-07-05 | 137,000 | 145,000 | 136,500 | 140,100 | 539 | 1,401 |
| 2013-07-04 | 140,700 | 141,300 | 136,300 | 137,100 | 332 | 1,371 |
| 2013-07-03 | 138,100 | 142,200 | 136,200 | 139,700 | 764 | 1,397 |
| 2013-07-02 | 138,900 | 147,900 | 135,100 | 138,100 | 1,511 | 1,381 |
| 2013-07-01 | 114,000 | 124,500 | 108,200 | 120,900 | 553 | 1,209 |
| 2013-06-28 | 111,600 | 114,900 | 106,000 | 112,500 | 411 | 1,125 |
| 2013-06-27 | 120,900 | 120,900 | 88,500 | 108,800 | 953 | 1,088 |
| 2013-06-26 | 135,000 | 135,700 | 105,000 | 109,100 | 609 | 1,091 |
| 2013-06-25 | 139,900 | 139,900 | 134,000 | 135,000 | 292 | 1,350 |
| 2013-06-24 | 150,000 | 154,000 | 140,000 | 142,900 | 675 | 1,429 |
| 2013-06-21 | 136,600 | 137,000 | 131,800 | 137,000 | 258 | 1,370 |
| 2013-06-20 | 138,500 | 143,000 | 138,100 | 139,100 | 257 | 1,391 |
| 2013-06-19 | 144,800 | 148,700 | 138,100 | 138,100 | 412 | 1,381 |
| 2013-06-18 | 138,300 | 150,000 | 137,000 | 144,800 | 664 | 1,448 |
| 2013-06-17 | 140,000 | 140,000 | 133,000 | 136,600 | 533 | 1,366 |
| 2013-06-14 | 150,600 | 156,000 | 145,000 | 145,000 | 753 | 1,450 |
| 2013-06-13 | 143,100 | 164,900 | 141,600 | 146,100 | 1,553 | 1,461 |
| 2013-06-12 | 131,000 | 143,000 | 130,100 | 140,100 | 822 | 1,401 |
| 2013-06-11 | 144,800 | 152,100 | 138,000 | 143,000 | 638 | 1,430 |
| 2013-06-10 | 147,600 | 147,700 | 136,600 | 144,800 | 599 | 1,448 |
| 2013-06-07 | 130,100 | 143,900 | 121,100 | 123,600 | 1,249 | 1,236 |
| 2013-06-06 | 180,600 | 184,600 | 151,000 | 154,500 | 776 | 1,545 |
| 2013-06-05 | 186,500 | 195,700 | 185,000 | 185,200 | 530 | 1,852 |
| 2013-06-04 | 194,400 | 194,400 | 185,000 | 187,200 | 402 | 1,872 |
| 2013-06-03 | 179,600 | 199,000 | 179,600 | 191,000 | 719 | 1,910 |
| 2013-05-31 | 196,200 | 201,800 | 188,200 | 191,600 | 592 | 1,916 |
| 2013-05-30 | 208,000 | 208,000 | 185,000 | 195,000 | 1,205 | 1,950 |
| 2013-05-29 | 180,000 | 208,000 | 180,000 | 206,300 | 1,840 | 2,063 |
| 2013-05-28 | 170,500 | 178,000 | 170,300 | 173,300 | 495 | 1,733 |
| 2013-05-27 | 186,400 | 188,800 | 170,200 | 177,800 | 843 | 1,778 |
| 2013-05-24 | 183,000 | 194,200 | 173,500 | 184,800 | 897 | 1,848 |
| 2013-05-23 | 202,000 | 214,500 | 181,100 | 181,100 | 1,029 | 1,811 |
| 2013-05-22 | 205,000 | 206,800 | 194,000 | 202,000 | 570 | 2,020 |
| 2013-05-21 | 217,000 | 226,000 | 201,000 | 206,600 | 539 | 2,066 |
| 2013-05-20 | 219,900 | 229,000 | 215,800 | 218,400 | 1,129 | 2,184 |
| 2013-05-17 | 200,000 | 219,800 | 191,000 | 215,900 | 980 | 2,159 |
| 2013-05-16 | 211,100 | 211,900 | 178,900 | 201,100 | 1,493 | 2,011 |
| 2013-05-15 | 227,200 | 230,900 | 210,000 | 211,000 | 1,380 | 2,110 |
| 2013-05-14 | 222,200 | 243,000 | 222,200 | 231,000 | 1,695 | 2,310 |
| 2013-05-13 | 232,600 | 234,100 | 218,000 | 228,000 | 1,485 | 2,280 |
| 2013-05-10 | 231,000 | 240,000 | 225,000 | 232,600 | 1,310 | 2,326 |
| 2013-05-09 | 247,500 | 261,000 | 227,000 | 228,400 | 3,281 | 2,284 |
| 2013-05-08 | 265,000 | 294,000 | 241,000 | 252,700 | 13,229 | 2,527 |
| 2013-05-07 | 250,000 | 262,000 | 240,800 | 257,900 | 7,226 | 2,579 |
| 2013-05-02 | 228,700 | 243,000 | 215,000 | 243,000 | 3,138 | 2,430 |
| 2013-05-01 | 255,000 | 269,300 | 230,000 | 232,400 | 7,974 | 2,324 |
| 2013-04-30 | 212,100 | 259,000 | 212,100 | 245,300 | 8,069 | 2,453 |
| 2013-04-26 | 218,000 | 229,700 | 211,000 | 215,000 | 4,797 | 2,150 |
| 2013-04-25 | 249,500 | 277,000 | 221,400 | 243,000 | 13,897 | 2,430 |
| 2013-04-24 | 210,100 | 237,000 | 202,000 | 237,000 | 14,444 | 2,370 |
| 2013-04-23 | 193,600 | 209,500 | 190,000 | 197,000 | 5,436 | 1,970 |
| 2013-04-22 | 193,900 | 194,000 | 187,000 | 190,000 | 1,965 | 1,900 |
| 2013-04-19 | 181,200 | 184,500 | 178,100 | 182,500 | 976 | 1,825 |
| 2013-04-18 | 184,500 | 189,900 | 180,800 | 181,000 | 1,025 | 1,810 |
| 2013-04-17 | 182,000 | 192,900 | 180,500 | 185,000 | 2,013 | 1,850 |
| 2013-04-16 | 176,000 | 187,900 | 176,000 | 182,500 | 1,299 | 1,825 |
| 2013-04-15 | 180,100 | 183,000 | 170,000 | 177,600 | 1,195 | 1,776 |
| 2013-04-12 | 188,500 | 194,000 | 182,700 | 183,800 | 1,285 | 1,838 |
| 2013-04-11 | 200,000 | 205,500 | 183,300 | 185,400 | 3,602 | 1,854 |
| 2013-04-10 | 185,500 | 213,400 | 185,000 | 203,000 | 10,428 | 2,030 |
| 2013-04-09 | 171,500 | 197,700 | 169,600 | 180,100 | 6,564 | 1,801 |
| 2013-04-08 | 184,300 | 186,100 | 167,600 | 173,400 | 3,277 | 1,734 |
| 2013-04-05 | 196,000 | 213,000 | 179,000 | 181,100 | 6,790 | 1,811 |
| 2013-04-04 | 205,100 | 260,000 | 185,300 | 201,000 | 21,062 | 2,010 |
| 2013-04-03 | 216,600 | 216,600 | 215,100 | 216,600 | 4,103 | 2,166 |
| 2013-04-02 | 158,100 | 187,000 | 140,100 | 176,500 | 8,063 | 1,765 |
| 2013-04-01 | 160,400 | 174,500 | 141,600 | 162,100 | 14,302 | 1,621 |
| 2013-03-29 | 144,500 | 144,500 | 144,500 | 144,500 | 1,415 | 1,445 |
| 2013-03-28 | 121,000 | 121,500 | 114,100 | 114,500 | 435 | 1,145 |
| 2013-03-27 | 114,600 | 121,000 | 114,500 | 118,000 | 580 | 1,180 |
| 2013-03-26 | 113,400 | 116,800 | 113,000 | 113,000 | 489 | 1,130 |
| 2013-03-25 | 116,500 | 117,300 | 114,000 | 115,200 | 359 | 1,152 |
| 2013-03-22 | 120,000 | 121,600 | 118,000 | 118,200 | 436 | 1,182 |
| 2013-03-21 | 122,000 | 122,100 | 118,000 | 119,300 | 584 | 1,193 |
| 2013-03-19 | 123,300 | 123,400 | 118,100 | 120,000 | 443 | 1,200 |
| 2013-03-18 | 121,800 | 123,500 | 121,200 | 122,000 | 345 | 1,220 |
| 2013-03-15 | 123,300 | 125,000 | 120,000 | 121,400 | 603 | 1,214 |
| 2013-03-14 | 120,600 | 129,300 | 120,400 | 125,000 | 1,046 | 1,250 |
| 2013-03-13 | 116,900 | 123,000 | 115,000 | 121,500 | 513 | 1,215 |
| 2013-03-12 | 116,000 | 120,100 | 110,000 | 118,500 | 1,079 | 1,185 |
| 2013-03-11 | 130,100 | 130,100 | 121,900 | 121,900 | 877 | 1,219 |
| 2013-03-08 | 138,000 | 138,500 | 129,600 | 129,600 | 1,208 | 1,296 |
| 2013-03-07 | 129,000 | 137,000 | 128,700 | 132,800 | 2,021 | 1,328 |
| 2013-03-06 | 128,400 | 134,500 | 128,000 | 129,600 | 1,339 | 1,296 |
| 2013-03-05 | 132,900 | 133,000 | 126,000 | 128,900 | 1,236 | 1,289 |
| 2013-03-04 | 135,600 | 138,000 | 132,500 | 133,500 | 1,557 | 1,335 |
| 2013-03-01 | 136,000 | 142,000 | 136,000 | 136,500 | 2,200 | 1,365 |
| 2013-02-28 | 138,000 | 139,000 | 132,000 | 132,700 | 1,448 | 1,327 |
| 2013-02-27 | 140,000 | 146,700 | 135,500 | 136,700 | 4,429 | 1,367 |
| 2013-02-26 | 137,000 | 144,000 | 130,000 | 132,700 | 4,778 | 1,327 |
| 2013-02-25 | 128,000 | 151,300 | 123,000 | 146,000 | 8,505 | 1,460 |
| 2013-02-22 | 124,300 | 128,600 | 119,000 | 121,300 | 2,688 | 1,213 |
| 2013-02-21 | 117,000 | 129,000 | 117,000 | 125,900 | 3,173 | 1,259 |
| 2013-02-20 | 112,500 | 118,000 | 112,500 | 114,700 | 574 | 1,147 |
| 2013-02-19 | 111,400 | 116,000 | 110,400 | 113,100 | 376 | 1,131 |
| 2013-02-18 | 112,400 | 116,800 | 107,300 | 111,500 | 799 | 1,115 |
| 2013-02-15 | 121,500 | 123,500 | 110,000 | 112,200 | 1,579 | 1,122 |
| 2013-02-14 | 130,100 | 134,000 | 120,200 | 121,000 | 3,620 | 1,210 |
| 2013-02-13 | 118,100 | 134,000 | 118,100 | 127,100 | 3,411 | 1,271 |
| 2013-02-12 | 125,300 | 129,000 | 115,000 | 117,800 | 1,382 | 1,178 |
| 2013-02-08 | 135,000 | 137,400 | 125,000 | 130,000 | 1,479 | 1,300 |
| 2013-02-07 | 136,200 | 139,900 | 136,000 | 137,400 | 1,165 | 1,374 |
| 2013-02-06 | 140,500 | 152,700 | 135,000 | 141,000 | 4,240 | 1,410 |
| 2013-02-05 | 141,000 | 153,400 | 139,000 | 141,000 | 4,779 | 1,410 |
| 2013-02-04 | 155,500 | 156,000 | 132,300 | 133,000 | 5,194 | 1,330 |
| 2013-02-01 | 127,000 | 158,300 | 125,000 | 158,300 | 8,138 | 1,583 |
| 2013-01-31 | 134,000 | 136,000 | 127,400 | 128,300 | 2,771 | 1,283 |
| 2013-01-30 | 132,000 | 162,000 | 116,600 | 134,000 | 9,176 | 1,340 |
| 2013-01-29 | 169,000 | 169,000 | 159,000 | 163,000 | 3,445 | 1,630 |
| 2013-01-28 | 138,700 | 139,000 | 134,000 | 139,000 | 2,070 | 1,390 |
| 2013-01-25 | 98,500 | 109,000 | 95,500 | 109,000 | 13,579 | 1,090 |
| 2013-01-24 | 84,500 | 94,000 | 81,500 | 94,000 | 8,142 | 940 |
| 2013-01-23 | 76,000 | 88,000 | 73,500 | 79,000 | 8,416 | 790 |
| 2013-01-22 | 72,500 | 75,000 | 70,600 | 73,000 | 1,241 | 730 |
| 2013-01-21 | 69,400 | 76,000 | 68,600 | 70,600 | 2,474 | 706 |
| 2013-01-18 | 77,100 | 77,800 | 69,900 | 70,900 | 2,098 | 709 |
| 2013-01-17 | 84,000 | 85,000 | 75,000 | 76,000 | 5,538 | 760 |
| 2013-01-16 | 82,000 | 90,000 | 80,100 | 90,000 | 9,570 | 900 |
| 2013-01-15 | 70,100 | 75,000 | 70,100 | 75,000 | 3,471 | 750 |
| 2013-01-11 | 62,000 | 65,000 | 57,300 | 65,000 | 4,965 | 650 |
| 2013-01-10 | 49,150 | 55,000 | 49,150 | 55,000 | 818 | 550 |
| 2013-01-09 | 47,200 | 48,200 | 47,000 | 48,000 | 124 | 480 |
| 2013-01-08 | 48,200 | 48,250 | 46,250 | 47,450 | 268 | 474.50 |
| 2013-01-07 | 45,250 | 51,000 | 44,650 | 49,000 | 430 | 490 |
| 2013-01-04 | 44,400 | 45,900 | 44,200 | 44,800 | 229 | 448 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→2株
