2410 (株)キャリアデザインセンター 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 | 100,500 | 103,300 | 100,200 | 102,900 | 472 | 1,029 |
| 2013-12-27 | 102,800 | 103,300 | 100,000 | 100,800 | 374 | 1,008 |
| 2013-12-26 | 99,900 | 104,600 | 99,100 | 103,300 | 686 | 1,033 |
| 2013-12-25 | 94,200 | 101,900 | 94,200 | 100,000 | 1,621 | 1,000 |
| 2013-12-24 | 96,100 | 96,200 | 93,800 | 95,000 | 751 | 950 |
| 2013-12-20 | 94,000 | 95,700 | 92,400 | 94,300 | 1,000 | 943 |
| 2013-12-19 | 95,900 | 96,400 | 93,600 | 94,300 | 482 | 943 |
| 2013-12-18 | 94,100 | 97,500 | 94,100 | 94,900 | 359 | 949 |
| 2013-12-17 | 96,300 | 97,000 | 93,700 | 94,500 | 966 | 945 |
| 2013-12-16 | 98,800 | 99,500 | 96,800 | 97,000 | 535 | 970 |
| 2013-12-13 | 99,800 | 101,000 | 99,800 | 100,300 | 777 | 1,003 |
| 2013-12-12 | 99,800 | 100,500 | 98,700 | 99,800 | 701 | 998 |
| 2013-12-11 | 100,800 | 101,600 | 99,800 | 100,000 | 1,005 | 1,000 |
| 2013-12-10 | 102,900 | 102,900 | 100,400 | 100,800 | 603 | 1,008 |
| 2013-12-09 | 103,300 | 104,500 | 103,200 | 104,000 | 115 | 1,040 |
| 2013-12-06 | 102,600 | 103,900 | 102,000 | 102,900 | 208 | 1,029 |
| 2013-12-05 | 104,100 | 104,800 | 102,500 | 102,900 | 475 | 1,029 |
| 2013-12-04 | 105,100 | 105,100 | 103,000 | 104,200 | 440 | 1,042 |
| 2013-12-03 | 106,500 | 106,800 | 104,200 | 104,600 | 495 | 1,046 |
| 2013-12-02 | 103,700 | 107,400 | 103,500 | 107,400 | 677 | 1,074 |
| 2013-11-29 | 103,200 | 103,800 | 102,000 | 102,600 | 295 | 1,026 |
| 2013-11-28 | 104,400 | 105,100 | 102,900 | 103,600 | 691 | 1,036 |
| 2013-11-27 | 105,100 | 106,000 | 104,500 | 104,800 | 173 | 1,048 |
| 2013-11-26 | 106,100 | 107,000 | 104,400 | 104,900 | 404 | 1,049 |
| 2013-11-25 | 106,100 | 108,000 | 106,000 | 106,900 | 227 | 1,069 |
| 2013-11-22 | 109,800 | 109,800 | 106,100 | 106,500 | 649 | 1,065 |
| 2013-11-21 | 111,500 | 111,500 | 108,300 | 109,500 | 262 | 1,095 |
| 2013-11-20 | 109,300 | 111,500 | 108,400 | 111,500 | 375 | 1,115 |
| 2013-11-19 | 108,200 | 108,500 | 107,000 | 107,700 | 334 | 1,077 |
| 2013-11-18 | 109,600 | 109,600 | 106,800 | 107,400 | 755 | 1,074 |
| 2013-11-15 | 107,000 | 107,800 | 106,200 | 107,100 | 430 | 1,071 |
| 2013-11-14 | 105,900 | 107,900 | 105,300 | 106,500 | 448 | 1,065 |
| 2013-11-13 | 105,800 | 108,800 | 103,500 | 105,900 | 1,825 | 1,059 |
| 2013-11-12 | 109,900 | 114,900 | 109,300 | 114,800 | 955 | 1,148 |
| 2013-11-11 | 108,400 | 110,600 | 108,400 | 108,900 | 575 | 1,089 |
| 2013-11-08 | 106,500 | 108,600 | 105,700 | 107,800 | 276 | 1,078 |
| 2013-11-07 | 108,200 | 109,300 | 107,900 | 108,000 | 208 | 1,080 |
| 2013-11-06 | 110,000 | 110,900 | 108,100 | 109,500 | 305 | 1,095 |
| 2013-11-05 | 112,500 | 113,000 | 106,800 | 110,900 | 555 | 1,109 |
| 2013-11-01 | 115,500 | 115,500 | 110,100 | 114,600 | 467 | 1,146 |
| 2013-10-31 | 115,100 | 117,000 | 115,100 | 115,600 | 314 | 1,156 |
| 2013-10-30 | 120,700 | 120,900 | 115,500 | 116,300 | 724 | 1,163 |
| 2013-10-29 | 119,300 | 121,000 | 118,000 | 120,500 | 984 | 1,205 |
| 2013-10-28 | 118,900 | 118,900 | 117,500 | 118,200 | 273 | 1,182 |
| 2013-10-25 | 119,800 | 119,800 | 116,800 | 117,300 | 818 | 1,173 |
| 2013-10-24 | 114,500 | 118,700 | 114,000 | 117,600 | 506 | 1,176 |
| 2013-10-23 | 118,000 | 119,800 | 115,000 | 116,700 | 651 | 1,167 |
| 2013-10-22 | 118,000 | 119,200 | 115,200 | 118,700 | 1,092 | 1,187 |
| 2013-10-21 | 114,300 | 116,300 | 114,000 | 115,700 | 730 | 1,157 |
| 2013-10-18 | 107,000 | 112,900 | 106,600 | 112,800 | 669 | 1,128 |
| 2013-10-17 | 107,000 | 107,600 | 105,800 | 106,600 | 307 | 1,066 |
| 2013-10-16 | 105,300 | 107,500 | 103,800 | 105,800 | 473 | 1,058 |
| 2013-10-15 | 106,000 | 107,400 | 105,300 | 105,700 | 278 | 1,057 |
| 2013-10-11 | 105,300 | 105,300 | 103,200 | 104,900 | 453 | 1,049 |
| 2013-10-10 | 103,000 | 104,200 | 101,300 | 102,500 | 450 | 1,025 |
| 2013-10-09 | 99,300 | 101,800 | 98,500 | 101,600 | 532 | 1,016 |
| 2013-10-08 | 100,000 | 101,500 | 98,400 | 99,300 | 913 | 993 |
| 2013-10-07 | 105,000 | 105,500 | 100,900 | 101,100 | 481 | 1,011 |
| 2013-10-04 | 105,800 | 108,200 | 103,600 | 104,600 | 365 | 1,046 |
| 2013-10-03 | 104,500 | 108,500 | 104,500 | 106,700 | 541 | 1,067 |
| 2013-10-02 | 109,800 | 110,000 | 105,200 | 106,100 | 806 | 1,061 |
| 2013-10-01 | 112,000 | 113,400 | 102,000 | 110,000 | 1,546 | 1,100 |
| 2013-09-30 | 116,300 | 116,300 | 114,000 | 114,200 | 329 | 1,142 |
| 2013-09-27 | 115,600 | 116,000 | 112,500 | 116,000 | 699 | 1,160 |
| 2013-09-26 | 114,700 | 116,000 | 112,500 | 115,300 | 869 | 1,153 |
| 2013-09-25 | 119,900 | 120,500 | 118,000 | 118,600 | 645 | 1,186 |
| 2013-09-24 | 120,500 | 121,900 | 119,400 | 121,300 | 495 | 1,213 |
| 2013-09-20 | 120,700 | 120,800 | 119,000 | 120,500 | 584 | 1,205 |
| 2013-09-19 | 120,200 | 121,800 | 119,600 | 120,700 | 470 | 1,207 |
| 2013-09-18 | 125,000 | 125,000 | 119,600 | 120,200 | 917 | 1,202 |
| 2013-09-17 | 119,800 | 125,000 | 119,300 | 122,400 | 1,103 | 1,224 |
| 2013-09-13 | 119,500 | 119,500 | 116,600 | 117,000 | 423 | 1,170 |
| 2013-09-12 | 117,800 | 118,800 | 116,000 | 118,100 | 260 | 1,181 |
| 2013-09-11 | 119,100 | 120,700 | 117,700 | 118,000 | 572 | 1,180 |
| 2013-09-10 | 122,000 | 123,500 | 119,200 | 119,800 | 514 | 1,198 |
| 2013-09-09 | 120,000 | 121,500 | 117,500 | 121,500 | 667 | 1,215 |
| 2013-09-06 | 116,000 | 117,500 | 113,100 | 115,500 | 495 | 1,155 |
| 2013-09-05 | 119,100 | 119,900 | 115,100 | 116,000 | 727 | 1,160 |
| 2013-09-04 | 118,200 | 120,700 | 116,600 | 120,100 | 727 | 1,201 |
| 2013-09-03 | 116,000 | 120,900 | 114,800 | 117,600 | 843 | 1,176 |
| 2013-09-02 | 117,500 | 117,700 | 113,700 | 115,600 | 589 | 1,156 |
| 2013-08-30 | 116,800 | 122,000 | 115,600 | 117,100 | 2,413 | 1,171 |
| 2013-08-29 | 111,200 | 119,500 | 111,000 | 116,600 | 2,118 | 1,166 |
| 2013-08-28 | 112,100 | 115,400 | 111,000 | 112,300 | 1,663 | 1,123 |
| 2013-08-27 | 125,200 | 125,300 | 116,400 | 118,100 | 2,451 | 1,181 |
| 2013-08-26 | 115,000 | 129,900 | 114,600 | 125,300 | 5,184 | 1,253 |
| 2013-08-23 | 111,700 | 114,500 | 111,300 | 113,000 | 1,185 | 1,130 |
| 2013-08-22 | 109,300 | 112,800 | 107,800 | 111,000 | 856 | 1,110 |
| 2013-08-21 | 108,000 | 110,500 | 107,100 | 109,800 | 708 | 1,098 |
| 2013-08-20 | 110,700 | 110,800 | 107,000 | 108,900 | 371 | 1,089 |
| 2013-08-19 | 112,100 | 112,900 | 108,500 | 110,700 | 596 | 1,107 |
| 2013-08-16 | 111,000 | 112,100 | 105,700 | 112,000 | 1,542 | 1,120 |
| 2013-08-15 | 103,000 | 114,000 | 102,600 | 112,000 | 2,806 | 1,120 |
| 2013-08-14 | 102,400 | 105,000 | 101,300 | 103,700 | 1,616 | 1,037 |
| 2013-08-13 | 94,100 | 101,100 | 94,100 | 100,000 | 2,027 | 1,000 |
| 2013-08-12 | 94,000 | 96,700 | 92,300 | 94,700 | 1,042 | 947 |
| 2013-08-09 | 98,100 | 99,400 | 91,300 | 93,200 | 2,748 | 932 |
| 2013-08-08 | 102,000 | 104,100 | 96,900 | 98,700 | 3,074 | 987 |
| 2013-08-07 | 104,800 | 109,000 | 102,100 | 106,000 | 2,697 | 1,060 |
| 2013-08-06 | 117,000 | 123,000 | 114,600 | 117,900 | 3,066 | 1,179 |
| 2013-08-05 | 107,600 | 115,000 | 107,100 | 114,100 | 829 | 1,141 |
| 2013-08-02 | 110,000 | 113,800 | 108,400 | 109,900 | 849 | 1,099 |
| 2013-08-01 | 108,000 | 108,500 | 102,600 | 107,000 | 892 | 1,070 |
| 2013-07-31 | 115,100 | 119,700 | 106,600 | 113,400 | 1,566 | 1,134 |
| 2013-07-30 | 105,300 | 115,000 | 105,300 | 112,000 | 1,133 | 1,120 |
| 2013-07-29 | 115,200 | 118,500 | 105,000 | 110,900 | 2,493 | 1,109 |
| 2013-07-26 | 110,700 | 123,500 | 110,600 | 122,900 | 3,786 | 1,229 |
| 2013-07-25 | 119,000 | 119,000 | 110,100 | 113,700 | 3,423 | 1,137 |
| 2013-07-24 | 102,500 | 110,000 | 101,100 | 110,000 | 1,304 | 1,100 |
| 2013-07-23 | 105,000 | 106,600 | 101,500 | 102,000 | 1,095 | 1,020 |
| 2013-07-22 | 99,900 | 106,000 | 98,100 | 103,900 | 1,677 | 1,039 |
| 2013-07-19 | 98,300 | 99,300 | 93,800 | 98,800 | 962 | 988 |
| 2013-07-18 | 97,800 | 99,700 | 97,000 | 98,800 | 769 | 988 |
| 2013-07-17 | 97,300 | 98,000 | 96,100 | 97,900 | 729 | 979 |
| 2013-07-16 | 97,700 | 99,800 | 96,200 | 97,300 | 757 | 973 |
| 2013-07-12 | 91,000 | 95,600 | 90,800 | 95,500 | 738 | 955 |
| 2013-07-11 | 89,000 | 91,200 | 88,300 | 91,200 | 260 | 912 |
| 2013-07-10 | 91,500 | 91,500 | 87,900 | 89,100 | 402 | 891 |
| 2013-07-09 | 91,400 | 91,500 | 90,100 | 91,500 | 328 | 915 |
| 2013-07-08 | 91,000 | 92,100 | 90,000 | 91,000 | 743 | 910 |
| 2013-07-05 | 90,000 | 92,400 | 89,100 | 90,300 | 1,383 | 903 |
| 2013-07-04 | 80,500 | 86,500 | 80,000 | 86,500 | 663 | 865 |
| 2013-07-03 | 81,900 | 82,000 | 79,700 | 81,700 | 702 | 817 |
| 2013-07-02 | 79,800 | 81,700 | 79,300 | 80,900 | 591 | 809 |
| 2013-07-01 | 78,000 | 79,000 | 76,000 | 78,300 | 322 | 783 |
| 2013-06-28 | 75,000 | 77,400 | 74,400 | 75,800 | 362 | 758 |
| 2013-06-27 | 72,000 | 74,000 | 69,600 | 73,100 | 407 | 731 |
| 2013-06-26 | 78,000 | 78,500 | 70,500 | 70,500 | 712 | 705 |
| 2013-06-25 | 79,100 | 79,900 | 75,000 | 76,100 | 657 | 761 |
| 2013-06-24 | 82,200 | 83,200 | 80,000 | 80,300 | 250 | 803 |
| 2013-06-21 | 78,400 | 82,000 | 77,000 | 80,300 | 588 | 803 |
| 2013-06-20 | 83,500 | 84,400 | 80,400 | 81,400 | 432 | 814 |
| 2013-06-19 | 86,700 | 88,200 | 84,600 | 85,000 | 462 | 850 |
| 2013-06-18 | 85,900 | 88,700 | 85,100 | 86,000 | 557 | 860 |
| 2013-06-17 | 78,900 | 84,800 | 78,900 | 84,600 | 560 | 846 |
| 2013-06-14 | 82,300 | 82,400 | 78,500 | 78,600 | 248 | 786 |
| 2013-06-13 | 81,500 | 81,500 | 76,000 | 78,500 | 386 | 785 |
| 2013-06-12 | 79,000 | 83,000 | 78,900 | 81,400 | 527 | 814 |
| 2013-06-11 | 80,600 | 83,800 | 78,000 | 82,000 | 931 | 820 |
| 2013-06-10 | 77,800 | 79,600 | 75,000 | 79,600 | 976 | 796 |
| 2013-06-07 | 73,800 | 74,800 | 64,000 | 69,600 | 2,074 | 696 |
| 2013-06-06 | 85,600 | 88,900 | 75,100 | 77,100 | 1,245 | 771 |
| 2013-06-05 | 91,600 | 93,000 | 88,000 | 88,900 | 710 | 889 |
| 2013-06-04 | 88,400 | 91,100 | 84,100 | 91,100 | 649 | 911 |
| 2013-06-03 | 88,000 | 93,000 | 87,500 | 88,600 | 478 | 886 |
| 2013-05-31 | 89,800 | 91,700 | 88,500 | 91,000 | 446 | 910 |
| 2013-05-30 | 90,500 | 93,900 | 87,000 | 87,200 | 611 | 872 |
| 2013-05-29 | 89,400 | 96,000 | 88,800 | 95,000 | 1,139 | 950 |
| 2013-05-28 | 84,400 | 87,700 | 83,800 | 87,000 | 431 | 870 |
| 2013-05-27 | 83,000 | 86,800 | 81,600 | 85,900 | 436 | 859 |
| 2013-05-24 | 85,400 | 88,900 | 81,200 | 85,600 | 1,279 | 856 |
| 2013-05-23 | 91,500 | 94,700 | 78,100 | 80,900 | 2,501 | 809 |
| 2013-05-22 | 95,200 | 97,900 | 91,500 | 92,500 | 859 | 925 |
| 2013-05-21 | 100,200 | 101,400 | 95,200 | 95,200 | 993 | 952 |
| 2013-05-20 | 101,100 | 104,600 | 99,900 | 100,100 | 1,298 | 1,001 |
| 2013-05-17 | 90,000 | 99,900 | 88,200 | 99,600 | 1,836 | 996 |
| 2013-05-16 | 98,000 | 100,200 | 82,500 | 92,500 | 3,271 | 925 |
| 2013-05-15 | 113,000 | 115,000 | 99,300 | 100,100 | 2,683 | 1,001 |
| 2013-05-14 | 112,900 | 124,000 | 106,600 | 115,000 | 3,898 | 1,150 |
| 2013-05-13 | 105,000 | 113,000 | 100,000 | 113,000 | 4,519 | 1,130 |
| 2013-05-10 | 98,000 | 100,000 | 95,600 | 98,000 | 1,132 | 980 |
| 2013-05-09 | 100,000 | 104,500 | 96,000 | 98,800 | 2,460 | 988 |
| 2013-05-08 | 100,000 | 101,400 | 95,000 | 98,200 | 1,762 | 982 |
| 2013-05-07 | 98,000 | 99,400 | 96,500 | 99,300 | 1,021 | 993 |
| 2013-05-02 | 95,100 | 96,500 | 94,400 | 95,000 | 822 | 950 |
| 2013-05-01 | 96,200 | 100,000 | 95,200 | 96,600 | 1,405 | 966 |
| 2013-04-30 | 90,900 | 97,000 | 90,900 | 95,000 | 942 | 950 |
| 2013-04-26 | 97,800 | 97,900 | 93,100 | 93,900 | 1,077 | 939 |
| 2013-04-25 | 101,600 | 102,700 | 95,200 | 99,800 | 1,519 | 998 |
| 2013-04-24 | 105,000 | 106,000 | 99,000 | 101,600 | 2,238 | 1,016 |
| 2013-04-23 | 93,000 | 99,000 | 90,000 | 96,500 | 1,836 | 965 |
| 2013-04-22 | 94,100 | 94,300 | 90,200 | 92,900 | 3,054 | 929 |
| 2013-04-19 | 81,200 | 82,400 | 79,800 | 80,600 | 513 | 806 |
| 2013-04-18 | 81,700 | 82,700 | 79,700 | 80,700 | 1,134 | 807 |
| 2013-04-17 | 85,000 | 85,000 | 82,000 | 83,600 | 950 | 836 |
| 2013-04-16 | 78,200 | 84,200 | 77,000 | 82,500 | 1,165 | 825 |
| 2013-04-15 | 84,900 | 88,000 | 79,500 | 80,800 | 2,950 | 808 |
| 2013-04-12 | 75,500 | 88,900 | 73,800 | 84,000 | 3,557 | 840 |
| 2013-04-11 | 77,200 | 77,300 | 73,500 | 74,900 | 1,698 | 749 |
| 2013-04-10 | 67,300 | 77,300 | 67,300 | 77,300 | 3,813 | 773 |
| 2013-04-09 | 66,100 | 69,000 | 66,100 | 67,300 | 919 | 673 |
| 2013-04-08 | 67,000 | 68,800 | 65,300 | 66,200 | 826 | 662 |
| 2013-04-05 | 69,300 | 69,500 | 62,500 | 67,000 | 1,162 | 670 |
| 2013-04-04 | 63,400 | 67,200 | 63,300 | 67,200 | 866 | 672 |
| 2013-04-03 | 63,400 | 64,300 | 62,500 | 63,800 | 531 | 638 |
| 2013-04-02 | 59,000 | 63,800 | 58,700 | 62,800 | 1,182 | 628 |
| 2013-04-01 | 66,500 | 66,500 | 58,800 | 63,000 | 1,429 | 630 |
| 2013-03-29 | 69,900 | 71,000 | 66,900 | 67,500 | 689 | 675 |
| 2013-03-28 | 69,000 | 69,200 | 66,500 | 68,200 | 1,142 | 682 |
| 2013-03-27 | 73,000 | 74,000 | 69,500 | 69,600 | 1,323 | 696 |
| 2013-03-26 | 66,600 | 74,500 | 66,600 | 72,300 | 3,189 | 723 |
| 2013-03-25 | 64,900 | 67,000 | 63,700 | 67,000 | 1,407 | 670 |
| 2013-03-22 | 66,500 | 69,100 | 61,400 | 64,500 | 3,525 | 645 |
| 2013-03-21 | 66,500 | 66,500 | 66,500 | 66,500 | 455 | 665 |
| 2013-03-19 | 56,500 | 57,100 | 55,500 | 56,500 | 327 | 565 |
| 2013-03-18 | 57,500 | 58,800 | 56,000 | 56,000 | 586 | 560 |
| 2013-03-15 | 55,300 | 57,000 | 54,700 | 56,600 | 428 | 566 |
| 2013-03-14 | 53,700 | 56,000 | 53,000 | 56,000 | 695 | 560 |
| 2013-03-13 | 52,200 | 54,000 | 51,200 | 53,000 | 373 | 530 |
| 2013-03-12 | 53,400 | 53,400 | 51,800 | 52,300 | 447 | 523 |
| 2013-03-11 | 54,600 | 55,000 | 52,200 | 53,400 | 537 | 534 |
| 2013-03-08 | 54,800 | 55,300 | 53,700 | 54,000 | 619 | 540 |
| 2013-03-07 | 54,300 | 56,200 | 53,400 | 54,800 | 650 | 548 |
| 2013-03-06 | 52,800 | 53,900 | 52,400 | 53,600 | 631 | 536 |
| 2013-03-05 | 52,000 | 52,500 | 51,500 | 51,800 | 291 | 518 |
| 2013-03-04 | 50,500 | 52,000 | 50,500 | 51,000 | 575 | 510 |
| 2013-03-01 | 50,300 | 50,700 | 49,800 | 50,400 | 339 | 504 |
| 2013-02-28 | 51,200 | 51,500 | 49,800 | 50,400 | 419 | 504 |
| 2013-02-27 | 51,100 | 52,000 | 50,800 | 51,000 | 205 | 510 |
| 2013-02-26 | 51,700 | 52,000 | 50,800 | 52,000 | 271 | 520 |
| 2013-02-25 | 52,200 | 52,400 | 51,400 | 52,100 | 347 | 521 |
| 2013-02-22 | 53,200 | 53,700 | 51,500 | 52,100 | 506 | 521 |
| 2013-02-21 | 51,500 | 53,700 | 51,400 | 53,500 | 736 | 535 |
| 2013-02-20 | 50,500 | 51,600 | 50,400 | 50,700 | 197 | 507 |
| 2013-02-19 | 49,250 | 50,500 | 49,100 | 50,200 | 656 | 502 |
| 2013-02-18 | 49,100 | 49,900 | 49,000 | 49,000 | 285 | 490 |
| 2013-02-15 | 49,250 | 49,950 | 47,500 | 49,400 | 774 | 494 |
| 2013-02-14 | 49,550 | 50,300 | 49,250 | 50,000 | 439 | 500 |
| 2013-02-13 | 49,600 | 50,500 | 48,700 | 49,100 | 1,281 | 491 |
| 2013-02-12 | 54,000 | 54,500 | 49,700 | 51,600 | 2,115 | 516 |
| 2013-02-08 | 54,000 | 55,900 | 52,200 | 54,300 | 4,835 | 543 |
| 2013-02-07 | 61,800 | 61,900 | 60,400 | 61,000 | 990 | 610 |
| 2013-02-06 | 62,000 | 62,700 | 60,600 | 61,600 | 968 | 616 |
| 2013-02-05 | 62,000 | 63,500 | 60,700 | 61,600 | 746 | 616 |
| 2013-02-04 | 61,800 | 64,900 | 61,100 | 62,800 | 1,384 | 628 |
| 2013-02-01 | 60,500 | 61,000 | 59,500 | 59,800 | 636 | 598 |
| 2013-01-31 | 60,200 | 61,500 | 60,200 | 61,100 | 825 | 611 |
| 2013-01-30 | 58,800 | 61,100 | 55,600 | 59,500 | 1,487 | 595 |
| 2013-01-29 | 60,700 | 64,900 | 58,100 | 59,800 | 2,259 | 598 |
| 2013-01-28 | 55,400 | 63,000 | 54,900 | 61,900 | 2,685 | 619 |
| 2013-01-25 | 55,200 | 55,200 | 52,400 | 54,700 | 883 | 547 |
| 2013-01-24 | 55,500 | 55,600 | 53,600 | 54,700 | 993 | 547 |
| 2013-01-23 | 54,200 | 55,200 | 52,200 | 53,900 | 1,844 | 539 |
| 2013-01-22 | 53,000 | 53,000 | 51,000 | 52,200 | 737 | 522 |
| 2013-01-21 | 52,500 | 54,100 | 52,300 | 53,000 | 1,548 | 530 |
| 2013-01-18 | 49,100 | 51,300 | 49,100 | 51,100 | 931 | 511 |
| 2013-01-17 | 49,350 | 49,800 | 48,800 | 49,000 | 437 | 490 |
| 2013-01-16 | 49,800 | 49,800 | 48,800 | 49,150 | 399 | 491.50 |
| 2013-01-15 | 49,850 | 49,950 | 49,200 | 49,700 | 543 | 497 |
| 2013-01-11 | 50,700 | 50,800 | 49,100 | 49,900 | 482 | 499 |
| 2013-01-10 | 51,200 | 51,400 | 50,000 | 50,400 | 379 | 504 |
| 2013-01-09 | 51,500 | 51,800 | 50,000 | 50,300 | 612 | 503 |
| 2013-01-08 | 49,500 | 51,500 | 49,500 | 50,900 | 1,122 | 509 |
| 2013-01-07 | 47,200 | 49,000 | 47,200 | 48,950 | 510 | 489.50 |
| 2013-01-04 | 47,800 | 47,900 | 46,400 | 47,500 | 533 | 475 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株