2438 (株)アスカネット 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 | 6,700 | 6,840 | 6,500 | 6,750 | 70,100 | 1,687.50 |
| 2013-12-27 | 6,840 | 6,840 | 6,490 | 6,500 | 80,400 | 1,625 |
| 2013-12-26 | 6,880 | 7,070 | 6,750 | 6,850 | 76,200 | 1,712.50 |
| 2013-12-25 | 6,230 | 6,970 | 6,230 | 6,880 | 126,600 | 1,720 |
| 2013-12-24 | 6,300 | 6,520 | 6,130 | 6,330 | 100,000 | 1,582.50 |
| 2013-12-20 | 6,600 | 6,640 | 6,250 | 6,330 | 78,800 | 1,582.50 |
| 2013-12-19 | 6,970 | 6,990 | 6,580 | 6,610 | 94,100 | 1,652.50 |
| 2013-12-18 | 6,630 | 6,970 | 6,270 | 6,800 | 157,400 | 1,700 |
| 2013-12-17 | 7,050 | 7,050 | 6,660 | 6,720 | 103,000 | 1,680 |
| 2013-12-16 | 7,380 | 7,630 | 6,670 | 6,800 | 187,600 | 1,700 |
| 2013-12-13 | 6,910 | 7,400 | 6,910 | 7,240 | 189,100 | 1,810 |
| 2013-12-12 | 7,300 | 7,430 | 6,660 | 6,930 | 157,000 | 1,732.50 |
| 2013-12-11 | 7,620 | 7,870 | 7,250 | 7,430 | 221,000 | 1,857.50 |
| 2013-12-10 | 7,530 | 8,730 | 7,430 | 8,000 | 1,039,500 | 2,000 |
| 2013-12-09 | 7,180 | 7,390 | 6,910 | 7,230 | 143,400 | 1,807.50 |
| 2013-12-06 | 7,280 | 7,470 | 7,020 | 7,190 | 99,700 | 1,797.50 |
| 2013-12-05 | 7,240 | 7,660 | 7,110 | 7,250 | 182,300 | 1,812.50 |
| 2013-12-04 | 7,210 | 7,920 | 6,970 | 7,390 | 355,600 | 1,847.50 |
| 2013-12-03 | 8,130 | 8,290 | 7,200 | 7,320 | 344,900 | 1,830 |
| 2013-12-02 | 8,440 | 8,900 | 8,020 | 8,230 | 468,200 | 2,057.50 |
| 2013-11-29 | 8,780 | 9,200 | 7,980 | 8,470 | 782,200 | 2,117.50 |
| 2013-11-28 | 7,580 | 8,630 | 7,510 | 8,630 | 876,700 | 2,157.50 |
| 2013-11-27 | 6,730 | 7,180 | 6,550 | 7,130 | 368,500 | 1,782.50 |
| 2013-11-26 | 7,100 | 7,340 | 6,450 | 6,670 | 896,000 | 1,667.50 |
| 2013-11-25 | 6,570 | 6,570 | 6,570 | 6,570 | 15,400 | 1,642.50 |
| 2013-11-22 | 5,570 | 5,570 | 5,570 | 5,570 | 17,100 | 1,392.50 |
| 2013-11-21 | 4,890 | 4,995 | 4,820 | 4,870 | 32,700 | 1,217.50 |
| 2013-11-20 | 4,800 | 4,935 | 4,725 | 4,860 | 51,500 | 1,215 |
| 2013-11-19 | 4,905 | 4,975 | 4,670 | 4,765 | 99,000 | 1,191.25 |
| 2013-11-18 | 5,180 | 5,220 | 4,895 | 5,000 | 89,100 | 1,250 |
| 2013-11-15 | 5,130 | 5,250 | 5,020 | 5,180 | 96,400 | 1,295 |
| 2013-11-14 | 4,840 | 5,250 | 4,840 | 5,090 | 141,700 | 1,272.50 |
| 2013-11-13 | 4,750 | 5,160 | 4,730 | 4,910 | 126,200 | 1,227.50 |
| 2013-11-12 | 4,670 | 5,090 | 4,590 | 4,870 | 167,800 | 1,217.50 |
| 2013-11-11 | 5,290 | 5,300 | 4,590 | 4,600 | 124,900 | 1,150 |
| 2013-11-08 | 5,110 | 5,260 | 5,000 | 5,200 | 114,500 | 1,300 |
| 2013-11-07 | 5,340 | 5,790 | 5,250 | 5,310 | 147,200 | 1,327.50 |
| 2013-11-06 | 5,560 | 5,560 | 5,160 | 5,340 | 69,100 | 1,335 |
| 2013-11-05 | 5,550 | 5,760 | 5,420 | 5,460 | 121,600 | 1,365 |
| 2013-11-01 | 6,140 | 6,300 | 5,240 | 5,390 | 310,200 | 1,347.50 |
| 2013-10-31 | 6,330 | 6,480 | 6,100 | 6,240 | 108,500 | 1,560 |
| 2013-10-30 | 6,500 | 6,880 | 6,110 | 6,150 | 250,200 | 1,537.50 |
| 2013-10-29 | 7,050 | 7,090 | 6,320 | 6,600 | 328,800 | 1,650 |
| 2013-10-28 | 6,800 | 7,270 | 6,590 | 7,180 | 411,000 | 1,795 |
| 2013-10-25 | 6,970 | 7,090 | 6,350 | 6,540 | 334,800 | 1,635 |
| 2013-10-24 | 6,130 | 7,140 | 6,020 | 6,870 | 861,900 | 1,717.50 |
| 2013-10-23 | 6,510 | 7,400 | 5,880 | 6,230 | 1,213,400 | 1,557.50 |
| 2013-10-22 | 5,680 | 6,480 | 5,560 | 6,480 | 428,800 | 1,620 |
| 2013-10-21 | 5,600 | 5,800 | 5,370 | 5,480 | 172,500 | 1,370 |
| 2013-10-18 | 5,160 | 5,950 | 5,070 | 5,750 | 353,600 | 1,437.50 |
| 2013-10-17 | 4,930 | 5,290 | 4,910 | 5,060 | 142,400 | 1,265 |
| 2013-10-16 | 4,885 | 5,060 | 4,800 | 4,900 | 103,700 | 1,225 |
| 2013-10-15 | 5,220 | 5,280 | 4,910 | 5,040 | 111,700 | 1,260 |
| 2013-10-11 | 5,640 | 5,760 | 5,210 | 5,280 | 223,200 | 1,320 |
| 2013-10-10 | 5,500 | 5,830 | 5,210 | 5,400 | 350,600 | 1,350 |
| 2013-10-09 | 4,685 | 5,500 | 4,670 | 5,400 | 425,800 | 1,350 |
| 2013-10-08 | 4,640 | 5,200 | 4,455 | 4,890 | 467,700 | 1,222.50 |
| 2013-10-07 | 5,300 | 5,470 | 4,500 | 4,500 | 358,700 | 1,125 |
| 2013-10-04 | 5,450 | 6,250 | 4,935 | 5,500 | 828,800 | 1,375 |
| 2013-10-03 | 6,080 | 6,270 | 5,360 | 5,360 | 590,400 | 1,340 |
| 2013-10-02 | 6,010 | 6,920 | 5,610 | 6,360 | 852,400 | 1,590 |
| 2013-10-01 | 7,010 | 7,890 | 5,810 | 6,050 | 760,900 | 1,512.50 |
| 2013-09-30 | 7,310 | 7,310 | 6,850 | 7,310 | 201,200 | 1,827.50 |
| 2013-09-27 | 6,310 | 6,310 | 6,310 | 6,310 | 18,500 | 1,577.50 |
| 2013-09-26 | 5,310 | 5,310 | 5,310 | 5,310 | 10,900 | 1,327.50 |
| 2013-09-25 | 5,330 | 5,440 | 4,450 | 4,605 | 581,600 | 1,151.25 |
| 2013-09-24 | 4,730 | 4,800 | 4,660 | 4,800 | 99,200 | 1,200 |
| 2013-09-20 | 3,470 | 4,100 | 3,350 | 4,100 | 354,000 | 1,025 |
| 2013-09-19 | 3,340 | 3,570 | 3,210 | 3,400 | 127,000 | 850 |
| 2013-09-18 | 3,660 | 3,820 | 3,100 | 3,340 | 386,400 | 835 |
| 2013-09-17 | 2,671 | 3,170 | 2,613 | 3,170 | 313,000 | 792.50 |
| 2013-09-13 | 2,356 | 2,819 | 2,356 | 2,675 | 529,000 | 668.75 |
| 2013-09-12 | 2,367 | 2,440 | 2,316 | 2,319 | 100,200 | 579.75 |
| 2013-09-11 | 2,429 | 2,550 | 2,286 | 2,449 | 205,000 | 612.25 |
| 2013-09-10 | 2,600 | 2,600 | 2,395 | 2,409 | 136,200 | 602.25 |
| 2013-09-09 | 2,800 | 2,980 | 2,478 | 2,536 | 190,000 | 634 |
| 2013-09-06 | 2,706 | 2,730 | 2,600 | 2,695 | 124,800 | 673.75 |
| 2013-09-05 | 2,810 | 2,850 | 2,752 | 2,789 | 98,200 | 697.25 |
| 2013-09-04 | 2,810 | 2,920 | 2,739 | 2,839 | 145,900 | 709.75 |
| 2013-09-03 | 2,885 | 3,000 | 2,733 | 2,960 | 179,300 | 740 |
| 2013-09-02 | 3,210 | 3,275 | 2,880 | 2,883 | 150,200 | 720.75 |
| 2013-08-30 | 3,650 | 3,670 | 3,330 | 3,420 | 181,900 | 855 |
| 2013-08-29 | 3,345 | 3,430 | 3,150 | 3,300 | 124,500 | 825 |
| 2013-08-28 | 3,055 | 3,250 | 3,005 | 3,150 | 159,300 | 787.50 |
| 2013-08-27 | 3,360 | 3,930 | 3,305 | 3,395 | 311,100 | 848.75 |
| 2013-08-26 | 3,430 | 3,500 | 3,260 | 3,360 | 166,600 | 840 |
| 2013-08-23 | 3,750 | 3,790 | 3,255 | 3,430 | 333,500 | 857.50 |
| 2013-08-22 | 3,740 | 4,075 | 3,540 | 3,875 | 262,500 | 968.75 |
| 2013-08-21 | 4,045 | 4,190 | 3,530 | 3,725 | 404,800 | 931.25 |
| 2013-08-20 | 4,560 | 4,740 | 4,000 | 4,000 | 283,400 | 1,000 |
| 2013-08-19 | 4,820 | 5,060 | 4,605 | 4,700 | 288,600 | 1,175 |
| 2013-08-16 | 4,555 | 5,260 | 4,340 | 5,060 | 710,000 | 1,265 |
| 2013-08-15 | 3,720 | 4,560 | 3,630 | 4,560 | 361,500 | 1,140 |
| 2013-08-14 | 3,680 | 4,045 | 3,615 | 3,860 | 181,600 | 965 |
| 2013-08-13 | 3,600 | 4,225 | 3,290 | 3,610 | 273,900 | 902.50 |
| 2013-08-12 | 4,320 | 4,450 | 3,380 | 3,710 | 405,900 | 927.50 |
| 2013-08-09 | 4,190 | 4,690 | 3,505 | 4,180 | 728,200 | 1,045 |
| 2013-08-08 | 3,890 | 4,120 | 3,840 | 4,120 | 110,000 | 1,030 |
| 2013-08-07 | 3,420 | 3,420 | 3,420 | 3,420 | 91,500 | 855 |
| 2013-08-06 | 2,920 | 2,920 | 2,920 | 2,920 | 53,500 | 730 |
| 2013-08-05 | 2,420 | 2,484 | 2,224 | 2,420 | 188,000 | 605 |
| 2013-08-02 | 3,180 | 3,595 | 2,550 | 2,620 | 321,600 | 655 |
| 2013-08-01 | 3,470 | 3,750 | 2,471 | 3,250 | 743,800 | 812.50 |
| 2013-07-31 | 2,947 | 3,050 | 2,904 | 3,050 | 122,200 | 762.50 |
| 2013-07-30 | 2,377 | 2,547 | 2,157 | 2,547 | 947,900 | 636.75 |
| 2013-07-29 | 1,747 | 1,747 | 1,747 | 1,747 | 26,400 | 436.75 |
| 2013-07-26 | 1,447 | 1,447 | 1,447 | 1,447 | 24,200 | 361.75 |
| 2013-07-25 | 1,147 | 1,147 | 1,147 | 1,147 | 9,900 | 286.75 |
| 2013-07-24 | 859 | 997 | 859 | 997 | 43,600 | 249.25 |
| 2013-07-23 | 855 | 855 | 846 | 847 | 2,700 | 211.75 |
| 2013-07-22 | 868 | 868 | 852 | 855 | 4,500 | 213.75 |
| 2013-07-19 | 860 | 863 | 841 | 853 | 20,300 | 213.25 |
| 2013-07-18 | 869 | 870 | 854 | 860 | 10,800 | 215 |
| 2013-07-17 | 844 | 870 | 840 | 870 | 12,600 | 217.50 |
| 2013-07-16 | 829 | 850 | 813 | 840 | 12,500 | 210 |
| 2013-07-12 | 831 | 831 | 810 | 810 | 7,100 | 202.50 |
| 2013-07-11 | 825 | 832 | 815 | 832 | 3,300 | 208 |
| 2013-07-10 | 840 | 840 | 820 | 832 | 5,800 | 208 |
| 2013-07-09 | 853 | 853 | 824 | 826 | 15,500 | 206.50 |
| 2013-07-08 | 840 | 879 | 836 | 851 | 28,200 | 212.75 |
| 2013-07-05 | 825 | 832 | 822 | 825 | 2,800 | 206.25 |
| 2013-07-04 | 835 | 835 | 822 | 824 | 2,200 | 206 |
| 2013-07-03 | 829 | 835 | 800 | 835 | 13,100 | 208.75 |
| 2013-07-02 | 818 | 827 | 802 | 819 | 4,200 | 204.75 |
| 2013-07-01 | 840 | 840 | 809 | 815 | 6,600 | 203.75 |
| 2013-06-28 | 820 | 820 | 800 | 810 | 3,600 | 202.50 |
| 2013-06-27 | 805 | 805 | 780 | 780 | 3,000 | 195 |
| 2013-06-26 | 806 | 806 | 790 | 791 | 3,700 | 197.75 |
| 2013-06-25 | 808 | 810 | 800 | 810 | 5,600 | 202.50 |
| 2013-06-24 | 815 | 822 | 808 | 808 | 2,200 | 202 |
| 2013-06-21 | 806 | 815 | 805 | 815 | 2,000 | 203.75 |
| 2013-06-20 | 811 | 820 | 801 | 820 | 700 | 205 |
| 2013-06-19 | 830 | 847 | 820 | 820 | 2,800 | 205 |
| 2013-06-18 | 827 | 829 | 822 | 829 | 2,400 | 207.25 |
| 2013-06-17 | 815 | 820 | 815 | 820 | 4,900 | 205 |
| 2013-06-14 | 812 | 860 | 812 | 830 | 15,300 | 207.50 |
| 2013-06-13 | 828 | 828 | 780 | 800 | 11,900 | 200 |
| 2013-06-12 | 800 | 827 | 790 | 817 | 6,100 | 204.25 |
| 2013-06-11 | 798 | 808 | 762 | 806 | 17,800 | 201.50 |
| 2013-06-10 | 744 | 770 | 740 | 757 | 11,800 | 189.25 |
| 2013-06-07 | 759 | 760 | 680 | 714 | 25,900 | 178.50 |
| 2013-06-06 | 781 | 798 | 757 | 770 | 15,800 | 192.50 |
| 2013-06-05 | 797 | 815 | 797 | 797 | 3,800 | 199.25 |
| 2013-06-04 | 810 | 810 | 772 | 796 | 11,500 | 199 |
| 2013-06-03 | 823 | 823 | 802 | 810 | 8,500 | 202.50 |
| 2013-05-31 | 830 | 830 | 824 | 828 | 2,300 | 207 |
| 2013-05-30 | 825 | 835 | 820 | 823 | 4,200 | 205.75 |
| 2013-05-29 | 825 | 825 | 816 | 825 | 3,500 | 206.25 |
| 2013-05-28 | 809 | 818 | 808 | 811 | 4,700 | 202.75 |
| 2013-05-27 | 816 | 820 | 812 | 812 | 4,800 | 203 |
| 2013-05-24 | 821 | 856 | 801 | 813 | 15,700 | 203.25 |
| 2013-05-23 | 850 | 865 | 815 | 830 | 12,200 | 207.50 |
| 2013-05-22 | 875 | 875 | 835 | 848 | 12,600 | 212 |
| 2013-05-21 | 882 | 883 | 864 | 868 | 8,000 | 217 |
| 2013-05-20 | 870 | 884 | 870 | 878 | 11,500 | 219.50 |
| 2013-05-17 | 828 | 850 | 828 | 850 | 7,100 | 212.50 |
| 2013-05-16 | 852 | 852 | 815 | 820 | 26,300 | 205 |
| 2013-05-15 | 890 | 890 | 851 | 855 | 29,000 | 213.75 |
| 2013-05-14 | 897 | 900 | 886 | 893 | 15,400 | 223.25 |
| 2013-05-13 | 868 | 885 | 868 | 885 | 24,600 | 221.25 |
| 2013-05-10 | 868 | 885 | 863 | 869 | 22,800 | 217.25 |
| 2013-05-09 | 850 | 871 | 847 | 852 | 24,200 | 213 |
| 2013-05-08 | 838 | 875 | 838 | 848 | 46,900 | 212 |
| 2013-05-07 | 810 | 834 | 810 | 832 | 30,900 | 208 |
| 2013-05-02 | 801 | 809 | 798 | 801 | 9,500 | 200.25 |
| 2013-05-01 | 803 | 812 | 800 | 800 | 9,300 | 200 |
| 2013-04-30 | 791 | 804 | 788 | 800 | 14,800 | 200 |
| 2013-04-26 | 817 | 818 | 787 | 801 | 42,200 | 200.25 |
| 2013-04-25 | 811 | 830 | 810 | 823 | 74,700 | 205.75 |
| 2013-04-24 | 850 | 858 | 848 | 850 | 40,200 | 212.50 |
| 2013-04-23 | 845 | 855 | 844 | 848 | 53,300 | 212 |
| 2013-04-22 | 845 | 847 | 841 | 847 | 24,200 | 211.75 |
| 2013-04-19 | 832 | 846 | 832 | 846 | 15,800 | 211.50 |
| 2013-04-18 | 835 | 840 | 826 | 835 | 22,500 | 208.75 |
| 2013-04-17 | 831 | 837 | 831 | 835 | 17,300 | 208.75 |
| 2013-04-16 | 832 | 833 | 824 | 831 | 12,000 | 207.75 |
| 2013-04-15 | 830 | 835 | 830 | 833 | 10,400 | 208.25 |
| 2013-04-12 | 830 | 835 | 828 | 833 | 15,900 | 208.25 |
| 2013-04-11 | 836 | 841 | 830 | 832 | 19,600 | 208 |
| 2013-04-10 | 829 | 835 | 821 | 833 | 16,400 | 208.25 |
| 2013-04-09 | 838 | 841 | 829 | 829 | 22,000 | 207.25 |
| 2013-04-08 | 835 | 838 | 829 | 837 | 29,800 | 209.25 |
| 2013-04-05 | 819 | 830 | 811 | 828 | 28,900 | 207 |
| 2013-04-04 | 801 | 807 | 796 | 807 | 11,800 | 201.75 |
| 2013-04-03 | 803 | 812 | 791 | 801 | 18,600 | 200.25 |
| 2013-04-02 | 781 | 803 | 751 | 802 | 44,900 | 200.50 |
| 2013-04-01 | 839 | 852 | 800 | 800 | 48,900 | 200 |
| 2013-03-29 | 853 | 856 | 836 | 839 | 30,900 | 209.75 |
| 2013-03-28 | 842 | 860 | 838 | 849 | 57,900 | 212.25 |
| 2013-03-27 | 824 | 850 | 822 | 841 | 46,200 | 210.25 |
| 2013-03-26 | 819 | 823 | 799 | 817 | 39,400 | 204.25 |
| 2013-03-25 | 812 | 834 | 800 | 834 | 19,200 | 208.50 |
| 2013-03-22 | 804 | 817 | 794 | 800 | 23,800 | 200 |
| 2013-03-21 | 792 | 820 | 788 | 818 | 29,600 | 204.50 |
| 2013-03-19 | 762 | 798 | 762 | 792 | 54,600 | 198 |
| 2013-03-18 | 765 | 765 | 752 | 754 | 11,200 | 188.50 |
| 2013-03-15 | 767 | 768 | 750 | 755 | 17,200 | 188.75 |
| 2013-03-14 | 764 | 770 | 760 | 770 | 7,500 | 192.50 |
| 2013-03-13 | 758 | 765 | 750 | 764 | 7,700 | 191 |
| 2013-03-12 | 754 | 760 | 751 | 752 | 7,600 | 188 |
| 2013-03-11 | 761 | 779 | 747 | 756 | 17,200 | 189 |
| 2013-03-08 | 781 | 781 | 740 | 759 | 26,900 | 189.75 |
| 2013-03-07 | 736 | 793 | 736 | 760 | 34,900 | 190 |
| 2013-03-06 | 718 | 727 | 715 | 727 | 10,600 | 181.75 |
| 2013-03-05 | 714 | 719 | 713 | 713 | 10,600 | 178.25 |
| 2013-03-04 | 700 | 711 | 700 | 711 | 11,800 | 177.75 |
| 2013-03-01 | 692 | 702 | 692 | 697 | 10,700 | 174.25 |
| 2013-02-28 | 690 | 690 | 685 | 690 | 19,600 | 172.50 |
| 2013-02-27 | 690 | 690 | 681 | 687 | 11,300 | 171.75 |
| 2013-02-26 | 688 | 695 | 687 | 687 | 6,400 | 171.75 |
| 2013-02-25 | 697 | 700 | 692 | 694 | 13,900 | 173.50 |
| 2013-02-22 | 685 | 695 | 680 | 693 | 12,500 | 173.25 |
| 2013-02-21 | 684 | 690 | 673 | 690 | 10,200 | 172.50 |
| 2013-02-20 | 675 | 683 | 665 | 683 | 9,600 | 170.75 |
| 2013-02-19 | 681 | 683 | 667 | 667 | 9,700 | 166.75 |
| 2013-02-18 | 679 | 682 | 671 | 681 | 9,400 | 170.25 |
| 2013-02-15 | 686 | 690 | 679 | 680 | 4,800 | 170 |
| 2013-02-14 | 681 | 688 | 677 | 686 | 6,900 | 171.50 |
| 2013-02-13 | 700 | 701 | 682 | 688 | 8,600 | 172 |
| 2013-02-12 | 701 | 710 | 700 | 700 | 17,900 | 175 |
| 2013-02-08 | 700 | 700 | 695 | 700 | 2,600 | 175 |
| 2013-02-07 | 702 | 706 | 693 | 700 | 8,900 | 175 |
| 2013-02-06 | 705 | 709 | 695 | 701 | 7,900 | 175.25 |
| 2013-02-05 | 717 | 717 | 699 | 705 | 8,300 | 176.25 |
| 2013-02-04 | 709 | 718 | 701 | 716 | 11,400 | 179 |
| 2013-02-01 | 706 | 710 | 694 | 709 | 8,300 | 177.25 |
| 2013-01-31 | 714 | 714 | 704 | 707 | 5,100 | 176.75 |
| 2013-01-30 | 709 | 710 | 702 | 707 | 4,700 | 176.75 |
| 2013-01-29 | 703 | 715 | 698 | 707 | 11,200 | 176.75 |
| 2013-01-28 | 691 | 710 | 690 | 710 | 14,000 | 177.50 |
| 2013-01-25 | 687 | 698 | 686 | 691 | 5,900 | 172.75 |
| 2013-01-24 | 677 | 685 | 677 | 680 | 3,300 | 170 |
| 2013-01-23 | 680 | 691 | 678 | 678 | 8,000 | 169.50 |
| 2013-01-22 | 686 | 686 | 678 | 680 | 7,800 | 170 |
| 2013-01-21 | 674 | 685 | 673 | 685 | 12,900 | 171.25 |
| 2013-01-18 | 685 | 685 | 668 | 671 | 10,300 | 167.75 |
| 2013-01-17 | 668 | 690 | 666 | 677 | 10,500 | 169.25 |
| 2013-01-16 | 660 | 667 | 650 | 666 | 14,800 | 166.50 |
| 2013-01-15 | 650 | 660 | 650 | 659 | 16,800 | 164.75 |
| 2013-01-11 | 655 | 660 | 645 | 651 | 8,700 | 162.75 |
| 2013-01-10 | 666 | 666 | 649 | 650 | 13,400 | 162.50 |
| 2013-01-09 | 659 | 666 | 655 | 660 | 6,500 | 165 |
| 2013-01-08 | 669 | 670 | 655 | 661 | 9,100 | 165.25 |
| 2013-01-07 | 661 | 670 | 653 | 659 | 8,300 | 164.75 |
| 2013-01-04 | 650 | 660 | 650 | 660 | 12,800 | 165 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
