2437 Shinwa Wise Holdings(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 | 666 | 690 | 653 | 685 | 22,900 | 685 |
| 2013-12-27 | 661 | 661 | 633 | 646 | 7,900 | 646 |
| 2013-12-26 | 625 | 641 | 625 | 641 | 9,500 | 641 |
| 2013-12-25 | 642 | 651 | 621 | 623 | 20,800 | 623 |
| 2013-12-24 | 601 | 666 | 600 | 632 | 49,700 | 632 |
| 2013-12-20 | 622 | 627 | 613 | 615 | 14,100 | 615 |
| 2013-12-19 | 607 | 651 | 607 | 619 | 26,100 | 619 |
| 2013-12-18 | 630 | 638 | 587 | 607 | 66,200 | 607 |
| 2013-12-17 | 696 | 696 | 620 | 630 | 174,500 | 630 |
| 2013-12-16 | 658 | 658 | 626 | 636 | 29,200 | 636 |
| 2013-12-13 | 655 | 658 | 643 | 648 | 7,000 | 648 |
| 2013-12-12 | 671 | 671 | 647 | 657 | 18,200 | 657 |
| 2013-12-11 | 685 | 686 | 668 | 677 | 25,100 | 677 |
| 2013-12-10 | 695 | 695 | 673 | 687 | 14,000 | 687 |
| 2013-12-09 | 671 | 697 | 661 | 689 | 45,000 | 689 |
| 2013-12-06 | 669 | 679 | 628 | 670 | 34,000 | 670 |
| 2013-12-05 | 690 | 690 | 670 | 679 | 15,900 | 679 |
| 2013-12-04 | 674 | 678 | 671 | 672 | 13,500 | 672 |
| 2013-12-03 | 690 | 690 | 668 | 682 | 19,200 | 682 |
| 2013-12-02 | 675 | 687 | 669 | 682 | 21,900 | 682 |
| 2013-11-29 | 680 | 687 | 671 | 680 | 19,500 | 680 |
| 2013-11-28 | 709 | 709 | 680 | 692 | 17,300 | 692 |
| 2013-11-27 | 701 | 710 | 686 | 693 | 38,000 | 693 |
| 2013-11-26 | 69,500 | 74,700 | 68,600 | 71,900 | 1,528 | 719 |
| 2013-11-25 | 66,800 | 69,000 | 66,800 | 68,200 | 367 | 682 |
| 2013-11-22 | 66,800 | 68,400 | 66,800 | 67,500 | 186 | 675 |
| 2013-11-21 | 67,400 | 69,200 | 66,800 | 67,000 | 184 | 670 |
| 2013-11-20 | 69,000 | 69,500 | 67,000 | 67,400 | 288 | 674 |
| 2013-11-19 | 70,000 | 70,400 | 69,000 | 69,000 | 424 | 690 |
| 2013-11-18 | 68,500 | 70,400 | 68,000 | 70,300 | 616 | 703 |
| 2013-11-15 | 68,500 | 70,700 | 67,300 | 68,500 | 538 | 685 |
| 2013-11-14 | 66,300 | 69,900 | 66,300 | 68,300 | 291 | 683 |
| 2013-11-13 | 66,600 | 67,600 | 64,200 | 66,100 | 285 | 661 |
| 2013-11-12 | 66,500 | 71,000 | 66,000 | 67,600 | 692 | 676 |
| 2013-11-11 | 63,700 | 69,000 | 62,000 | 68,000 | 1,273 | 680 |
| 2013-11-08 | 60,700 | 62,000 | 60,400 | 62,000 | 88 | 620 |
| 2013-11-07 | 60,200 | 61,600 | 60,200 | 61,600 | 80 | 616 |
| 2013-11-06 | 60,100 | 61,000 | 60,100 | 60,800 | 79 | 608 |
| 2013-11-05 | 60,900 | 61,000 | 60,100 | 60,800 | 163 | 608 |
| 2013-11-01 | 62,300 | 62,500 | 60,100 | 60,800 | 233 | 608 |
| 2013-10-31 | 64,500 | 64,600 | 61,300 | 61,300 | 143 | 613 |
| 2013-10-30 | 63,300 | 64,000 | 61,000 | 63,500 | 328 | 635 |
| 2013-10-29 | 62,000 | 64,600 | 59,700 | 63,300 | 263 | 633 |
| 2013-10-28 | 60,500 | 62,100 | 60,500 | 61,400 | 121 | 614 |
| 2013-10-25 | 63,500 | 63,500 | 58,500 | 60,000 | 504 | 600 |
| 2013-10-24 | 63,000 | 66,600 | 63,000 | 63,900 | 532 | 639 |
| 2013-10-23 | 64,400 | 65,600 | 62,600 | 64,000 | 678 | 640 |
| 2013-10-22 | 61,500 | 66,000 | 61,500 | 62,700 | 1,189 | 627 |
| 2013-10-21 | 59,400 | 61,700 | 58,800 | 61,000 | 208 | 610 |
| 2013-10-18 | 57,800 | 59,700 | 57,000 | 59,600 | 106 | 596 |
| 2013-10-17 | 57,200 | 60,000 | 57,200 | 57,900 | 81 | 579 |
| 2013-10-16 | 57,300 | 57,900 | 56,500 | 57,500 | 112 | 575 |
| 2013-10-15 | 58,500 | 58,500 | 57,000 | 57,500 | 105 | 575 |
| 2013-10-11 | 58,000 | 60,200 | 55,800 | 59,000 | 248 | 590 |
| 2013-10-10 | 57,000 | 58,800 | 56,900 | 58,000 | 135 | 580 |
| 2013-10-09 | 55,100 | 56,500 | 55,100 | 56,500 | 91 | 565 |
| 2013-10-08 | 55,100 | 57,100 | 53,100 | 57,100 | 169 | 571 |
| 2013-10-07 | 57,600 | 57,600 | 55,600 | 55,600 | 45 | 556 |
| 2013-10-04 | 57,500 | 57,500 | 55,600 | 57,000 | 43 | 570 |
| 2013-10-03 | 55,800 | 57,700 | 55,100 | 57,500 | 130 | 575 |
| 2013-10-02 | 57,300 | 57,800 | 55,300 | 55,800 | 160 | 558 |
| 2013-10-01 | 58,200 | 58,200 | 56,600 | 57,300 | 269 | 573 |
| 2013-09-30 | 58,100 | 61,800 | 56,300 | 58,200 | 889 | 582 |
| 2013-09-27 | 52,900 | 61,700 | 52,900 | 61,500 | 1,152 | 615 |
| 2013-09-26 | 53,000 | 53,500 | 52,700 | 52,900 | 184 | 529 |
| 2013-09-25 | 54,700 | 54,800 | 52,700 | 52,700 | 225 | 527 |
| 2013-09-24 | 53,100 | 54,700 | 53,100 | 53,700 | 214 | 537 |
| 2013-09-20 | 54,900 | 54,900 | 53,100 | 53,100 | 142 | 531 |
| 2013-09-19 | 54,600 | 55,300 | 53,800 | 54,000 | 349 | 540 |
| 2013-09-18 | 53,100 | 55,400 | 53,000 | 54,300 | 211 | 543 |
| 2013-09-17 | 54,000 | 54,600 | 52,700 | 53,100 | 220 | 531 |
| 2013-09-13 | 53,900 | 54,000 | 52,400 | 52,600 | 174 | 526 |
| 2013-09-12 | 54,500 | 55,800 | 52,300 | 54,100 | 396 | 541 |
| 2013-09-11 | 51,800 | 54,000 | 51,500 | 53,500 | 303 | 535 |
| 2013-09-10 | 51,300 | 52,500 | 51,200 | 51,500 | 274 | 515 |
| 2013-09-09 | 52,500 | 52,500 | 49,800 | 50,300 | 187 | 503 |
| 2013-09-06 | 50,500 | 50,800 | 49,200 | 49,800 | 529 | 498 |
| 2013-09-05 | 51,500 | 51,500 | 50,100 | 50,100 | 143 | 501 |
| 2013-09-04 | 51,000 | 53,400 | 50,000 | 50,200 | 375 | 502 |
| 2013-09-03 | 50,000 | 51,500 | 49,000 | 49,750 | 224 | 497.50 |
| 2013-09-02 | 49,600 | 50,000 | 49,150 | 49,300 | 153 | 493 |
| 2013-08-30 | 50,700 | 51,500 | 50,500 | 50,600 | 137 | 506 |
| 2013-08-29 | 52,000 | 52,400 | 49,900 | 49,900 | 107 | 499 |
| 2013-08-28 | 50,000 | 50,500 | 49,500 | 49,550 | 152 | 495.50 |
| 2013-08-27 | 51,900 | 54,000 | 50,900 | 51,100 | 269 | 511 |
| 2013-08-26 | 51,900 | 52,000 | 51,600 | 52,000 | 102 | 520 |
| 2013-08-23 | 51,400 | 52,000 | 51,200 | 51,200 | 159 | 512 |
| 2013-08-22 | 51,400 | 51,800 | 50,800 | 51,400 | 146 | 514 |
| 2013-08-21 | 53,500 | 54,000 | 51,800 | 51,800 | 64 | 518 |
| 2013-08-20 | 55,000 | 55,000 | 54,000 | 54,000 | 77 | 540 |
| 2013-08-19 | 54,500 | 56,300 | 53,600 | 54,900 | 81 | 549 |
| 2013-08-16 | 53,100 | 54,000 | 53,100 | 53,500 | 83 | 535 |
| 2013-08-15 | 55,500 | 55,500 | 53,100 | 53,800 | 122 | 538 |
| 2013-08-14 | 56,300 | 56,300 | 54,700 | 55,000 | 84 | 550 |
| 2013-08-13 | 55,000 | 56,500 | 55,000 | 55,000 | 115 | 550 |
| 2013-08-12 | 58,400 | 58,400 | 53,300 | 55,000 | 144 | 550 |
| 2013-08-09 | 61,500 | 61,500 | 58,600 | 59,000 | 96 | 590 |
| 2013-08-08 | 59,500 | 62,000 | 58,200 | 60,800 | 234 | 608 |
| 2013-08-07 | 60,500 | 60,900 | 54,100 | 60,700 | 371 | 607 |
| 2013-08-06 | 57,800 | 65,200 | 56,300 | 61,500 | 878 | 615 |
| 2013-08-05 | 53,800 | 56,500 | 53,700 | 56,000 | 65 | 560 |
| 2013-08-02 | 53,100 | 55,800 | 53,100 | 53,700 | 43 | 537 |
| 2013-08-01 | 51,100 | 57,000 | 50,400 | 53,000 | 208 | 530 |
| 2013-07-31 | 52,500 | 52,500 | 51,100 | 51,100 | 76 | 511 |
| 2013-07-30 | 50,900 | 53,000 | 50,900 | 52,400 | 151 | 524 |
| 2013-07-29 | 54,700 | 54,700 | 48,800 | 50,900 | 351 | 509 |
| 2013-07-26 | 57,400 | 57,800 | 53,200 | 54,700 | 199 | 547 |
| 2013-07-25 | 57,400 | 58,000 | 56,200 | 56,500 | 126 | 565 |
| 2013-07-24 | 57,800 | 57,800 | 56,200 | 57,400 | 153 | 574 |
| 2013-07-23 | 58,300 | 59,000 | 57,600 | 58,200 | 240 | 582 |
| 2013-07-22 | 62,000 | 62,000 | 58,400 | 60,000 | 87 | 600 |
| 2013-07-19 | 61,200 | 62,000 | 59,000 | 62,000 | 299 | 620 |
| 2013-07-18 | 62,600 | 63,600 | 61,100 | 61,200 | 146 | 612 |
| 2013-07-17 | 65,600 | 65,600 | 62,000 | 62,000 | 351 | 620 |
| 2013-07-16 | 67,600 | 67,600 | 63,200 | 64,600 | 900 | 646 |
| 2013-07-12 | 64,900 | 69,900 | 64,100 | 68,600 | 1,910 | 686 |
| 2013-07-11 | 58,300 | 59,900 | 58,300 | 59,900 | 27 | 599 |
| 2013-07-10 | 59,600 | 60,800 | 57,900 | 60,000 | 120 | 600 |
| 2013-07-09 | 59,000 | 59,600 | 58,800 | 59,600 | 120 | 596 |
| 2013-07-08 | 59,800 | 59,800 | 58,800 | 58,900 | 89 | 589 |
| 2013-07-05 | 57,600 | 58,600 | 56,400 | 58,600 | 98 | 586 |
| 2013-07-04 | 57,100 | 58,300 | 56,400 | 56,400 | 69 | 564 |
| 2013-07-03 | 57,900 | 58,100 | 56,200 | 57,100 | 157 | 571 |
| 2013-07-02 | 56,800 | 57,800 | 55,000 | 57,800 | 206 | 578 |
| 2013-07-01 | 50,100 | 54,900 | 50,100 | 54,900 | 101 | 549 |
| 2013-06-28 | 50,000 | 51,500 | 50,000 | 51,100 | 128 | 511 |
| 2013-06-27 | 52,000 | 54,000 | 45,500 | 48,800 | 741 | 488 |
| 2013-06-26 | 59,000 | 59,000 | 52,000 | 52,000 | 166 | 520 |
| 2013-06-25 | 62,000 | 62,000 | 57,100 | 58,000 | 154 | 580 |
| 2013-06-24 | 63,200 | 63,200 | 60,000 | 62,000 | 72 | 620 |
| 2013-06-21 | 60,700 | 63,500 | 57,200 | 63,500 | 125 | 635 |
| 2013-06-20 | 63,600 | 64,800 | 63,500 | 63,500 | 25 | 635 |
| 2013-06-19 | 65,300 | 67,000 | 64,500 | 64,600 | 159 | 646 |
| 2013-06-18 | 65,000 | 65,500 | 63,000 | 64,300 | 112 | 643 |
| 2013-06-17 | 61,500 | 63,000 | 60,500 | 63,000 | 40 | 630 |
| 2013-06-14 | 61,500 | 62,000 | 60,400 | 61,500 | 83 | 615 |
| 2013-06-13 | 62,000 | 62,500 | 60,100 | 61,500 | 107 | 615 |
| 2013-06-12 | 62,500 | 63,900 | 62,100 | 63,000 | 93 | 630 |
| 2013-06-11 | 63,700 | 63,700 | 60,900 | 63,500 | 87 | 635 |
| 2013-06-10 | 61,000 | 63,900 | 60,100 | 62,900 | 134 | 629 |
| 2013-06-07 | 64,500 | 64,500 | 58,500 | 60,000 | 632 | 600 |
| 2013-06-06 | 68,300 | 69,000 | 59,300 | 68,500 | 596 | 685 |
| 2013-06-05 | 69,700 | 70,000 | 67,000 | 69,300 | 195 | 693 |
| 2013-06-04 | 69,400 | 70,000 | 65,200 | 69,800 | 276 | 698 |
| 2013-06-03 | 69,300 | 69,500 | 67,400 | 69,400 | 207 | 694 |
| 2013-05-31 | 69,400 | 70,900 | 69,200 | 69,300 | 195 | 693 |
| 2013-05-30 | 71,000 | 71,500 | 68,600 | 68,600 | 220 | 686 |
| 2013-05-29 | 69,600 | 72,800 | 68,200 | 72,500 | 236 | 725 |
| 2013-05-28 | 67,800 | 72,000 | 67,800 | 70,000 | 252 | 700 |
| 2013-05-27 | 64,600 | 70,000 | 64,600 | 69,700 | 382 | 697 |
| 2013-05-24 | 71,800 | 72,000 | 65,000 | 67,600 | 644 | 676 |
| 2013-05-23 | 78,100 | 78,700 | 64,100 | 65,000 | 1,512 | 650 |
| 2013-05-22 | 81,300 | 81,300 | 78,400 | 79,100 | 285 | 791 |
| 2013-05-21 | 82,000 | 82,300 | 78,500 | 81,300 | 998 | 813 |
| 2013-05-20 | 81,900 | 82,300 | 78,000 | 81,000 | 759 | 810 |
| 2013-05-17 | 74,000 | 80,200 | 73,400 | 80,200 | 615 | 802 |
| 2013-05-16 | 80,500 | 80,800 | 67,100 | 73,300 | 1,591 | 733 |
| 2013-05-15 | 85,000 | 85,000 | 74,600 | 77,500 | 1,891 | 775 |
| 2013-05-14 | 82,500 | 94,000 | 82,000 | 85,000 | 2,610 | 850 |
| 2013-05-13 | 81,000 | 82,000 | 77,600 | 81,700 | 824 | 817 |
| 2013-05-10 | 78,600 | 81,000 | 74,500 | 81,000 | 613 | 810 |
| 2013-05-09 | 82,200 | 82,200 | 77,500 | 77,500 | 622 | 775 |
| 2013-05-08 | 83,800 | 83,800 | 79,000 | 82,700 | 793 | 827 |
| 2013-05-07 | 78,500 | 83,400 | 78,500 | 83,000 | 906 | 830 |
| 2013-05-02 | 74,900 | 77,900 | 74,000 | 77,800 | 652 | 778 |
| 2013-05-01 | 79,100 | 79,200 | 75,500 | 77,000 | 625 | 770 |
| 2013-04-30 | 76,800 | 79,500 | 75,000 | 79,000 | 688 | 790 |
| 2013-04-26 | 80,800 | 81,300 | 76,000 | 76,800 | 545 | 768 |
| 2013-04-25 | 80,200 | 81,900 | 75,200 | 80,800 | 1,469 | 808 |
| 2013-04-24 | 83,100 | 89,000 | 82,000 | 82,900 | 1,134 | 829 |
| 2013-04-23 | 85,000 | 86,100 | 78,200 | 85,900 | 1,409 | 859 |
| 2013-04-22 | 79,700 | 84,000 | 72,900 | 84,000 | 1,603 | 840 |
| 2013-04-19 | 88,000 | 88,000 | 78,500 | 80,100 | 2,491 | 801 |
| 2013-04-18 | 75,000 | 86,300 | 75,000 | 79,000 | 3,475 | 790 |
| 2013-04-17 | 65,000 | 75,000 | 65,000 | 73,300 | 2,980 | 733 |
| 2013-04-16 | 57,600 | 68,100 | 56,000 | 67,000 | 2,198 | 670 |
| 2013-04-15 | 62,600 | 63,500 | 56,200 | 58,100 | 1,735 | 581 |
| 2013-04-12 | 61,100 | 66,000 | 59,000 | 62,500 | 3,693 | 625 |
| 2013-04-11 | 71,000 | 72,500 | 66,900 | 67,100 | 3,061 | 671 |
| 2013-04-10 | 66,200 | 74,500 | 64,000 | 74,500 | 6,692 | 745 |
| 2013-04-09 | 63,900 | 64,500 | 60,600 | 64,500 | 2,309 | 645 |
| 2013-04-08 | 55,000 | 63,900 | 55,000 | 63,900 | 3,227 | 639 |
| 2013-04-05 | 56,000 | 56,400 | 52,300 | 53,900 | 1,131 | 539 |
| 2013-04-04 | 52,500 | 54,800 | 51,200 | 54,800 | 669 | 548 |
| 2013-04-03 | 49,450 | 53,700 | 49,450 | 52,500 | 453 | 525 |
| 2013-04-02 | 48,800 | 49,450 | 45,000 | 49,400 | 1,097 | 494 |
| 2013-04-01 | 53,800 | 54,500 | 49,000 | 49,500 | 547 | 495 |
| 2013-03-29 | 55,800 | 56,200 | 51,600 | 53,700 | 928 | 537 |
| 2013-03-28 | 57,600 | 60,000 | 55,300 | 56,000 | 2,002 | 560 |
| 2013-03-27 | 57,000 | 57,200 | 54,800 | 57,000 | 505 | 570 |
| 2013-03-26 | 57,600 | 57,900 | 55,000 | 57,500 | 1,009 | 575 |
| 2013-03-25 | 53,700 | 58,500 | 53,600 | 56,600 | 1,856 | 566 |
| 2013-03-22 | 54,100 | 54,100 | 52,400 | 53,600 | 700 | 536 |
| 2013-03-21 | 53,500 | 54,000 | 51,600 | 52,500 | 836 | 525 |
| 2013-03-19 | 54,500 | 54,500 | 51,100 | 53,400 | 794 | 534 |
| 2013-03-18 | 52,000 | 53,900 | 50,100 | 53,300 | 1,092 | 533 |
| 2013-03-15 | 53,000 | 53,600 | 51,000 | 52,000 | 555 | 520 |
| 2013-03-14 | 57,400 | 58,400 | 51,500 | 52,900 | 1,184 | 529 |
| 2013-03-13 | 51,900 | 55,500 | 50,400 | 55,500 | 998 | 555 |
| 2013-03-12 | 58,000 | 58,600 | 52,300 | 54,900 | 1,389 | 549 |
| 2013-03-11 | 60,700 | 60,700 | 57,100 | 57,700 | 1,928 | 577 |
| 2013-03-08 | 58,000 | 66,200 | 56,000 | 57,100 | 6,993 | 571 |
| 2013-03-07 | 51,500 | 56,200 | 49,500 | 56,200 | 5,917 | 562 |
| 2013-03-06 | 47,900 | 49,200 | 46,350 | 49,200 | 370 | 492 |
| 2013-03-05 | 49,500 | 50,000 | 46,900 | 47,900 | 560 | 479 |
| 2013-03-04 | 49,050 | 50,500 | 48,500 | 49,000 | 261 | 490 |
| 2013-03-01 | 49,950 | 49,950 | 48,200 | 48,500 | 343 | 485 |
| 2013-02-28 | 51,500 | 51,900 | 49,800 | 49,950 | 351 | 499.50 |
| 2013-02-27 | 51,000 | 52,400 | 49,900 | 51,000 | 950 | 510 |
| 2013-02-26 | 51,300 | 51,300 | 49,000 | 50,900 | 734 | 509 |
| 2013-02-25 | 52,700 | 57,500 | 51,300 | 52,900 | 1,083 | 529 |
| 2013-02-22 | 50,600 | 52,600 | 49,100 | 52,000 | 538 | 520 |
| 2013-02-21 | 56,200 | 58,100 | 51,500 | 52,700 | 1,339 | 527 |
| 2013-02-20 | 52,400 | 56,200 | 50,800 | 56,200 | 1,483 | 562 |
| 2013-02-19 | 48,600 | 49,900 | 48,250 | 49,200 | 123 | 492 |
| 2013-02-18 | 47,550 | 50,000 | 47,500 | 48,650 | 146 | 486.50 |
| 2013-02-15 | 50,000 | 51,400 | 46,100 | 46,850 | 239 | 468.50 |
| 2013-02-14 | 54,000 | 54,000 | 49,950 | 53,200 | 236 | 532 |
| 2013-02-13 | 60,000 | 60,000 | 53,100 | 53,100 | 786 | 531 |
| 2013-02-12 | 68,000 | 68,200 | 63,000 | 63,100 | 618 | 631 |
| 2013-02-08 | 64,000 | 69,500 | 59,600 | 68,600 | 3,666 | 686 |
| 2013-02-07 | 51,800 | 59,500 | 49,500 | 59,500 | 1,695 | 595 |
| 2013-02-06 | 46,000 | 51,000 | 46,000 | 51,000 | 1,446 | 510 |
| 2013-02-05 | 43,450 | 46,000 | 42,050 | 44,000 | 405 | 440 |
| 2013-02-04 | 38,450 | 44,300 | 37,600 | 44,300 | 1,271 | 443 |
| 2013-02-01 | 36,900 | 38,000 | 36,700 | 37,300 | 158 | 373 |
| 2013-01-31 | 35,100 | 37,000 | 35,000 | 36,900 | 94 | 369 |
| 2013-01-30 | 34,400 | 36,800 | 34,400 | 35,550 | 63 | 355.50 |
| 2013-01-29 | 35,650 | 35,800 | 34,000 | 34,400 | 106 | 344 |
| 2013-01-28 | 33,000 | 36,000 | 32,150 | 34,950 | 509 | 349.50 |
| 2013-01-25 | 31,600 | 32,100 | 31,100 | 31,950 | 70 | 319.50 |
| 2013-01-24 | 30,500 | 31,450 | 30,400 | 31,400 | 72 | 314 |
| 2013-01-23 | 31,000 | 31,600 | 30,300 | 30,350 | 127 | 303.50 |
| 2013-01-22 | 32,000 | 33,950 | 31,000 | 32,000 | 108 | 320 |
| 2013-01-21 | 31,200 | 32,300 | 31,000 | 32,300 | 50 | 323 |
| 2013-01-18 | 31,500 | 31,800 | 30,800 | 31,350 | 70 | 313.50 |
| 2013-01-17 | 30,950 | 31,850 | 30,100 | 31,450 | 42 | 314.50 |
| 2013-01-16 | 31,800 | 31,800 | 30,600 | 30,650 | 109 | 306.50 |
| 2013-01-15 | 31,900 | 33,000 | 31,000 | 31,800 | 161 | 318 |
| 2013-01-11 | 30,900 | 33,000 | 30,500 | 31,250 | 235 | 312.50 |
| 2013-01-10 | 30,100 | 30,950 | 30,100 | 30,900 | 55 | 309 |
| 2013-01-09 | 29,650 | 30,100 | 29,460 | 30,100 | 52 | 301 |
| 2013-01-08 | 29,990 | 30,300 | 29,450 | 30,150 | 64 | 301.50 |
| 2013-01-07 | 28,900 | 30,100 | 28,850 | 30,000 | 99 | 300 |
| 2013-01-04 | 28,200 | 29,080 | 27,860 | 28,900 | 78 | 289 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-08-28]1株→3株 [2005-05-26]1株→3株
