2483 (株)翻訳センター 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 | 4,690 | 4,780 | 4,635 | 4,690 | 21,000 | 2,345 |
| 2013-12-27 | 4,690 | 4,790 | 4,550 | 4,580 | 29,400 | 2,290 |
| 2013-12-26 | 4,330 | 4,845 | 4,330 | 4,730 | 37,500 | 2,365 |
| 2013-12-25 | 4,265 | 4,350 | 4,225 | 4,300 | 25,500 | 2,150 |
| 2013-12-24 | 4,420 | 4,420 | 4,265 | 4,270 | 7,700 | 2,135 |
| 2013-12-20 | 4,270 | 4,270 | 4,190 | 4,230 | 7,500 | 2,115 |
| 2013-12-19 | 4,200 | 4,285 | 4,150 | 4,250 | 11,600 | 2,125 |
| 2013-12-18 | 4,200 | 4,210 | 4,100 | 4,195 | 5,700 | 2,097.50 |
| 2013-12-17 | 4,250 | 4,270 | 4,205 | 4,205 | 7,400 | 2,102.50 |
| 2013-12-16 | 4,415 | 4,415 | 4,205 | 4,245 | 18,900 | 2,122.50 |
| 2013-12-13 | 4,500 | 4,570 | 4,425 | 4,470 | 2,700 | 2,235 |
| 2013-12-12 | 4,625 | 4,645 | 4,410 | 4,500 | 12,000 | 2,250 |
| 2013-12-11 | 4,540 | 4,625 | 4,465 | 4,605 | 13,000 | 2,302.50 |
| 2013-12-10 | 4,650 | 4,705 | 4,555 | 4,585 | 14,900 | 2,292.50 |
| 2013-12-09 | 4,830 | 4,830 | 4,630 | 4,690 | 15,700 | 2,345 |
| 2013-12-06 | 4,895 | 4,895 | 4,620 | 4,760 | 31,600 | 2,380 |
| 2013-12-05 | 4,400 | 4,895 | 4,365 | 4,845 | 67,300 | 2,422.50 |
| 2013-12-04 | 4,375 | 4,475 | 4,255 | 4,435 | 18,100 | 2,217.50 |
| 2013-12-03 | 4,395 | 4,465 | 4,395 | 4,410 | 24,400 | 2,205 |
| 2013-12-02 | 4,260 | 4,435 | 4,245 | 4,395 | 17,500 | 2,197.50 |
| 2013-11-29 | 4,240 | 4,250 | 4,175 | 4,250 | 6,800 | 2,125 |
| 2013-11-28 | 4,250 | 4,250 | 4,215 | 4,235 | 4,100 | 2,117.50 |
| 2013-11-27 | 4,245 | 4,275 | 4,210 | 4,240 | 14,700 | 2,120 |
| 2013-11-26 | 4,410 | 4,410 | 4,190 | 4,245 | 13,700 | 2,122.50 |
| 2013-11-25 | 4,255 | 4,355 | 4,250 | 4,340 | 9,800 | 2,170 |
| 2013-11-22 | 4,430 | 4,470 | 4,205 | 4,260 | 11,400 | 2,130 |
| 2013-11-21 | 4,460 | 4,475 | 4,305 | 4,330 | 15,600 | 2,165 |
| 2013-11-20 | 4,240 | 4,420 | 4,205 | 4,390 | 31,000 | 2,195 |
| 2013-11-19 | 4,120 | 4,195 | 4,100 | 4,140 | 9,900 | 2,070 |
| 2013-11-18 | 4,060 | 4,230 | 4,040 | 4,050 | 25,300 | 2,025 |
| 2013-11-15 | 4,045 | 4,075 | 4,020 | 4,020 | 12,000 | 2,010 |
| 2013-11-14 | 4,070 | 4,140 | 4,015 | 4,030 | 9,700 | 2,015 |
| 2013-11-13 | 4,010 | 4,120 | 4,010 | 4,085 | 12,700 | 2,042.50 |
| 2013-11-12 | 3,760 | 3,980 | 3,705 | 3,970 | 17,800 | 1,985 |
| 2013-11-11 | 4,065 | 4,065 | 3,800 | 3,810 | 17,600 | 1,905 |
| 2013-11-08 | 4,070 | 4,130 | 3,940 | 4,000 | 31,300 | 2,000 |
| 2013-11-07 | 4,420 | 4,535 | 4,145 | 4,190 | 34,800 | 2,095 |
| 2013-11-06 | 4,745 | 4,775 | 4,680 | 4,700 | 8,700 | 2,350 |
| 2013-11-05 | 4,530 | 4,725 | 4,400 | 4,725 | 7,000 | 2,362.50 |
| 2013-11-01 | 4,640 | 4,640 | 4,370 | 4,580 | 15,200 | 2,290 |
| 2013-10-31 | 4,690 | 4,750 | 4,650 | 4,660 | 7,500 | 2,330 |
| 2013-10-30 | 4,880 | 4,890 | 4,670 | 4,670 | 12,300 | 2,335 |
| 2013-10-29 | 4,835 | 4,850 | 4,810 | 4,810 | 5,700 | 2,405 |
| 2013-10-28 | 4,910 | 4,910 | 4,825 | 4,835 | 7,100 | 2,417.50 |
| 2013-10-25 | 4,980 | 5,000 | 4,790 | 4,875 | 17,000 | 2,437.50 |
| 2013-10-24 | 4,840 | 4,930 | 4,800 | 4,930 | 15,900 | 2,465 |
| 2013-10-23 | 4,800 | 5,010 | 4,770 | 4,800 | 29,500 | 2,400 |
| 2013-10-22 | 4,770 | 4,830 | 4,760 | 4,800 | 10,000 | 2,400 |
| 2013-10-21 | 4,750 | 4,840 | 4,720 | 4,800 | 9,700 | 2,400 |
| 2013-10-18 | 4,780 | 4,785 | 4,640 | 4,720 | 12,600 | 2,360 |
| 2013-10-17 | 4,850 | 4,880 | 4,760 | 4,765 | 7,000 | 2,382.50 |
| 2013-10-16 | 4,775 | 4,920 | 4,725 | 4,750 | 11,300 | 2,375 |
| 2013-10-15 | 5,000 | 5,180 | 4,795 | 4,830 | 23,800 | 2,415 |
| 2013-10-11 | 4,900 | 5,000 | 4,820 | 4,870 | 41,600 | 2,435 |
| 2013-10-10 | 4,745 | 5,190 | 4,690 | 5,100 | 54,100 | 2,550 |
| 2013-10-09 | 4,355 | 4,660 | 4,320 | 4,625 | 19,300 | 2,312.50 |
| 2013-10-08 | 4,400 | 4,535 | 4,380 | 4,530 | 15,800 | 2,265 |
| 2013-10-07 | 4,900 | 4,900 | 4,500 | 4,525 | 26,000 | 2,262.50 |
| 2013-10-04 | 4,835 | 4,950 | 4,800 | 4,855 | 15,800 | 2,427.50 |
| 2013-10-03 | 4,775 | 4,985 | 4,760 | 4,970 | 19,600 | 2,485 |
| 2013-10-02 | 4,950 | 4,950 | 4,760 | 4,865 | 23,800 | 2,432.50 |
| 2013-10-01 | 5,000 | 5,060 | 4,955 | 4,955 | 22,900 | 2,477.50 |
| 2013-09-30 | 4,950 | 5,030 | 4,905 | 4,955 | 16,500 | 2,477.50 |
| 2013-09-27 | 5,070 | 5,190 | 5,000 | 5,070 | 24,200 | 2,535 |
| 2013-09-26 | 5,010 | 5,250 | 4,910 | 5,170 | 51,900 | 2,585 |
| 2013-09-25 | 5,280 | 5,370 | 4,795 | 4,890 | 49,900 | 2,445 |
| 2013-09-24 | 5,400 | 5,430 | 5,210 | 5,270 | 45,200 | 2,635 |
| 2013-09-20 | 5,700 | 5,700 | 5,360 | 5,600 | 43,000 | 2,800 |
| 2013-09-19 | 5,400 | 5,920 | 5,310 | 5,700 | 137,200 | 2,850 |
| 2013-09-18 | 5,920 | 5,960 | 5,260 | 5,400 | 121,400 | 2,700 |
| 2013-09-17 | 6,700 | 7,800 | 6,100 | 6,160 | 282,400 | 3,080 |
| 2013-09-13 | 7,040 | 7,050 | 6,380 | 7,050 | 335,700 | 3,525 |
| 2013-09-12 | 5,350 | 6,050 | 5,200 | 6,050 | 93,700 | 3,025 |
| 2013-09-11 | 5,660 | 5,660 | 4,920 | 5,050 | 219,500 | 2,525 |
| 2013-09-10 | 4,940 | 4,955 | 4,900 | 4,955 | 71,800 | 2,477.50 |
| 2013-09-09 | 4,255 | 4,255 | 4,255 | 4,255 | 15,500 | 2,127.50 |
| 2013-09-06 | 3,805 | 3,805 | 3,210 | 3,555 | 14,500 | 1,777.50 |
| 2013-09-05 | 3,725 | 3,800 | 3,690 | 3,775 | 8,200 | 1,887.50 |
| 2013-09-04 | 3,660 | 3,850 | 3,650 | 3,795 | 28,100 | 1,897.50 |
| 2013-09-03 | 3,600 | 3,620 | 3,545 | 3,620 | 11,200 | 1,810 |
| 2013-09-02 | 3,600 | 3,600 | 3,545 | 3,570 | 5,500 | 1,785 |
| 2013-08-30 | 3,540 | 3,595 | 3,515 | 3,515 | 7,400 | 1,757.50 |
| 2013-08-29 | 3,600 | 3,620 | 3,455 | 3,470 | 9,400 | 1,735 |
| 2013-08-28 | 3,380 | 3,630 | 3,380 | 3,595 | 13,200 | 1,797.50 |
| 2013-08-27 | 3,530 | 3,650 | 3,480 | 3,485 | 11,900 | 1,742.50 |
| 2013-08-26 | 3,520 | 3,590 | 3,450 | 3,510 | 6,900 | 1,755 |
| 2013-08-23 | 3,530 | 3,600 | 3,420 | 3,420 | 5,100 | 1,710 |
| 2013-08-22 | 3,290 | 3,600 | 3,290 | 3,530 | 24,600 | 1,765 |
| 2013-08-21 | 3,340 | 3,340 | 3,175 | 3,220 | 3,200 | 1,610 |
| 2013-08-20 | 3,350 | 3,350 | 3,300 | 3,300 | 3,000 | 1,650 |
| 2013-08-19 | 3,385 | 3,430 | 3,250 | 3,350 | 5,800 | 1,675 |
| 2013-08-16 | 3,150 | 3,445 | 3,150 | 3,375 | 12,400 | 1,687.50 |
| 2013-08-15 | 3,180 | 3,210 | 3,140 | 3,170 | 3,700 | 1,585 |
| 2013-08-14 | 3,120 | 3,350 | 3,110 | 3,250 | 10,700 | 1,625 |
| 2013-08-13 | 3,000 | 3,135 | 3,000 | 3,105 | 4,300 | 1,552.50 |
| 2013-08-12 | 2,970 | 2,995 | 2,956 | 2,994 | 3,900 | 1,497 |
| 2013-08-09 | 3,010 | 3,090 | 2,970 | 3,000 | 6,800 | 1,500 |
| 2013-08-08 | 2,961 | 3,100 | 2,961 | 3,025 | 8,500 | 1,512.50 |
| 2013-08-07 | 3,190 | 3,190 | 3,095 | 3,100 | 8,300 | 1,550 |
| 2013-08-06 | 3,175 | 3,240 | 3,075 | 3,240 | 9,500 | 1,620 |
| 2013-08-05 | 2,910 | 3,200 | 2,910 | 3,195 | 15,400 | 1,597.50 |
| 2013-08-02 | 2,806 | 2,890 | 2,806 | 2,860 | 2,000 | 1,430 |
| 2013-08-01 | 2,810 | 2,850 | 2,800 | 2,850 | 3,400 | 1,425 |
| 2013-07-31 | 2,969 | 2,969 | 2,860 | 2,860 | 2,500 | 1,430 |
| 2013-07-30 | 2,910 | 2,925 | 2,836 | 2,925 | 2,800 | 1,462.50 |
| 2013-07-29 | 2,950 | 2,950 | 2,815 | 2,944 | 3,600 | 1,472 |
| 2013-07-26 | 3,100 | 3,100 | 2,970 | 2,980 | 3,800 | 1,490 |
| 2013-07-25 | 3,110 | 3,150 | 3,070 | 3,100 | 3,500 | 1,550 |
| 2013-07-24 | 3,190 | 3,190 | 3,100 | 3,105 | 5,000 | 1,552.50 |
| 2013-07-23 | 3,185 | 3,200 | 3,070 | 3,140 | 14,600 | 1,570 |
| 2013-07-22 | 2,848 | 3,000 | 2,830 | 2,945 | 12,600 | 1,472.50 |
| 2013-07-19 | 2,812 | 2,835 | 2,750 | 2,800 | 2,700 | 1,400 |
| 2013-07-18 | 2,785 | 2,830 | 2,785 | 2,805 | 2,100 | 1,402.50 |
| 2013-07-17 | 2,810 | 2,839 | 2,785 | 2,785 | 1,800 | 1,392.50 |
| 2013-07-16 | 2,860 | 2,860 | 2,740 | 2,810 | 3,700 | 1,405 |
| 2013-07-12 | 2,849 | 2,850 | 2,785 | 2,810 | 2,000 | 1,405 |
| 2013-07-11 | 2,870 | 2,890 | 2,802 | 2,810 | 2,300 | 1,405 |
| 2013-07-10 | 2,867 | 2,900 | 2,820 | 2,900 | 2,300 | 1,450 |
| 2013-07-09 | 2,900 | 2,900 | 2,816 | 2,867 | 1,400 | 1,433.50 |
| 2013-07-08 | 2,950 | 2,975 | 2,900 | 2,900 | 1,800 | 1,450 |
| 2013-07-05 | 2,870 | 2,950 | 2,870 | 2,870 | 7,600 | 1,435 |
| 2013-07-04 | 2,820 | 2,870 | 2,700 | 2,870 | 7,200 | 1,435 |
| 2013-07-03 | 2,840 | 2,900 | 2,800 | 2,870 | 2,800 | 1,435 |
| 2013-07-02 | 2,720 | 2,800 | 2,720 | 2,800 | 2,700 | 1,400 |
| 2013-07-01 | 2,670 | 2,700 | 2,588 | 2,700 | 2,400 | 1,350 |
| 2013-06-28 | 2,600 | 2,600 | 2,520 | 2,600 | 6,600 | 1,300 |
| 2013-06-27 | 2,500 | 2,549 | 2,380 | 2,505 | 4,100 | 1,252.50 |
| 2013-06-26 | 2,579 | 2,624 | 2,500 | 2,530 | 3,200 | 1,265 |
| 2013-06-25 | 2,626 | 2,626 | 2,520 | 2,579 | 5,700 | 1,289.50 |
| 2013-06-24 | 2,750 | 2,755 | 2,726 | 2,726 | 2,200 | 1,363 |
| 2013-06-21 | 2,800 | 2,800 | 2,722 | 2,722 | 1,400 | 1,361 |
| 2013-06-20 | 2,830 | 2,900 | 2,800 | 2,830 | 3,600 | 1,415 |
| 2013-06-19 | 2,852 | 2,870 | 2,840 | 2,870 | 2,700 | 1,435 |
| 2013-06-18 | 2,753 | 2,845 | 2,753 | 2,840 | 2,100 | 1,420 |
| 2013-06-17 | 2,840 | 2,840 | 2,705 | 2,777 | 1,500 | 1,388.50 |
| 2013-06-14 | 2,800 | 2,850 | 2,720 | 2,850 | 2,000 | 1,425 |
| 2013-06-13 | 2,816 | 2,816 | 2,700 | 2,720 | 800 | 1,360 |
| 2013-06-12 | 2,850 | 2,850 | 2,724 | 2,806 | 1,900 | 1,403 |
| 2013-06-11 | 2,720 | 2,850 | 2,700 | 2,800 | 3,000 | 1,400 |
| 2013-06-10 | 2,850 | 2,930 | 2,750 | 2,801 | 7,800 | 1,400.50 |
| 2013-06-07 | 2,571 | 2,601 | 2,310 | 2,500 | 19,700 | 1,250 |
| 2013-06-06 | 3,000 | 3,085 | 2,750 | 2,800 | 8,800 | 1,400 |
| 2013-06-05 | 3,100 | 3,160 | 3,050 | 3,050 | 3,100 | 1,525 |
| 2013-06-04 | 2,965 | 3,100 | 2,900 | 3,100 | 8,200 | 1,550 |
| 2013-06-03 | 3,230 | 3,230 | 2,990 | 3,035 | 5,800 | 1,517.50 |
| 2013-05-31 | 3,250 | 3,250 | 3,100 | 3,100 | 700 | 1,550 |
| 2013-05-30 | 3,210 | 3,210 | 3,110 | 3,110 | 2,000 | 1,555 |
| 2013-05-29 | 3,180 | 3,290 | 3,180 | 3,290 | 2,800 | 1,645 |
| 2013-05-28 | 3,100 | 3,200 | 3,100 | 3,200 | 2,300 | 1,600 |
| 2013-05-27 | 2,930 | 3,100 | 2,870 | 3,100 | 10,200 | 1,550 |
| 2013-05-24 | 3,000 | 3,150 | 2,940 | 3,020 | 14,500 | 1,510 |
| 2013-05-23 | 3,255 | 3,265 | 3,000 | 3,100 | 9,500 | 1,550 |
| 2013-05-22 | 3,350 | 3,370 | 3,255 | 3,255 | 4,700 | 1,627.50 |
| 2013-05-21 | 3,430 | 3,465 | 3,310 | 3,315 | 6,600 | 1,657.50 |
| 2013-05-20 | 3,450 | 3,595 | 3,425 | 3,430 | 9,500 | 1,715 |
| 2013-05-17 | 3,280 | 3,525 | 3,280 | 3,500 | 9,900 | 1,750 |
| 2013-05-16 | 3,380 | 3,380 | 3,000 | 3,295 | 14,500 | 1,647.50 |
| 2013-05-15 | 3,525 | 3,595 | 3,360 | 3,395 | 13,600 | 1,697.50 |
| 2013-05-14 | 3,500 | 3,580 | 3,480 | 3,555 | 11,500 | 1,777.50 |
| 2013-05-13 | 3,610 | 3,610 | 3,520 | 3,565 | 12,200 | 1,782.50 |
| 2013-05-10 | 3,840 | 3,840 | 3,500 | 3,610 | 21,300 | 1,805 |
| 2013-05-09 | 3,875 | 3,875 | 3,700 | 3,700 | 12,200 | 1,850 |
| 2013-05-08 | 3,810 | 3,930 | 3,625 | 3,815 | 31,500 | 1,907.50 |
| 2013-05-07 | 3,700 | 3,745 | 3,610 | 3,740 | 17,100 | 1,870 |
| 2013-05-02 | 3,710 | 3,710 | 3,575 | 3,620 | 11,400 | 1,810 |
| 2013-05-01 | 3,525 | 3,770 | 3,520 | 3,655 | 19,200 | 1,827.50 |
| 2013-04-30 | 3,435 | 3,620 | 3,355 | 3,570 | 18,300 | 1,785 |
| 2013-04-26 | 3,685 | 3,685 | 3,530 | 3,535 | 12,300 | 1,767.50 |
| 2013-04-25 | 3,785 | 3,885 | 3,635 | 3,700 | 16,900 | 1,850 |
| 2013-04-24 | 3,905 | 3,940 | 3,780 | 3,780 | 21,000 | 1,890 |
| 2013-04-23 | 3,965 | 4,060 | 3,810 | 3,900 | 55,700 | 1,950 |
| 2013-04-22 | 3,645 | 3,760 | 3,590 | 3,745 | 28,600 | 1,872.50 |
| 2013-04-19 | 3,530 | 3,600 | 3,505 | 3,520 | 7,400 | 1,760 |
| 2013-04-18 | 3,565 | 3,600 | 3,530 | 3,530 | 10,600 | 1,765 |
| 2013-04-17 | 3,615 | 3,645 | 3,525 | 3,565 | 10,800 | 1,782.50 |
| 2013-04-16 | 3,500 | 3,565 | 3,380 | 3,565 | 15,200 | 1,782.50 |
| 2013-04-15 | 3,710 | 3,840 | 3,605 | 3,630 | 35,600 | 1,815 |
| 2013-04-12 | 3,320 | 3,600 | 3,320 | 3,600 | 52,000 | 1,800 |
| 2013-04-11 | 3,215 | 3,300 | 3,215 | 3,290 | 19,300 | 1,645 |
| 2013-04-10 | 3,250 | 3,250 | 3,155 | 3,170 | 9,900 | 1,585 |
| 2013-04-09 | 3,300 | 3,350 | 3,175 | 3,180 | 13,500 | 1,590 |
| 2013-04-08 | 3,150 | 3,320 | 3,105 | 3,290 | 17,400 | 1,645 |
| 2013-04-05 | 3,300 | 3,375 | 3,120 | 3,120 | 15,200 | 1,560 |
| 2013-04-04 | 3,210 | 3,290 | 3,100 | 3,200 | 8,600 | 1,600 |
| 2013-04-03 | 3,490 | 3,490 | 3,225 | 3,260 | 10,200 | 1,630 |
| 2013-04-02 | 2,920 | 3,235 | 2,810 | 3,215 | 17,400 | 1,607.50 |
| 2013-04-01 | 3,450 | 3,620 | 3,155 | 3,155 | 37,300 | 1,577.50 |
| 2013-03-29 | 3,160 | 3,800 | 3,160 | 3,390 | 111,100 | 1,695 |
| 2013-03-28 | 3,380 | 3,380 | 3,125 | 3,145 | 22,500 | 1,572.50 |
| 2013-03-27 | 3,410 | 3,450 | 3,280 | 3,310 | 27,900 | 1,655 |
| 2013-03-26 | 363,500 | 367,000 | 338,000 | 345,000 | 365 | 1,725 |
| 2013-03-25 | 382,000 | 407,000 | 370,000 | 375,000 | 674 | 1,875 |
| 2013-03-22 | 367,000 | 450,000 | 354,000 | 417,000 | 932 | 2,085 |
| 2013-03-21 | 340,500 | 395,000 | 326,500 | 385,500 | 1,565 | 1,927.50 |
| 2013-03-19 | 366,000 | 416,000 | 366,000 | 382,500 | 3,315 | 1,912.50 |
| 2013-03-18 | 346,000 | 346,000 | 346,000 | 346,000 | 97 | 1,730 |
| 2013-03-15 | 255,000 | 296,000 | 254,000 | 296,000 | 844 | 1,480 |
| 2013-03-14 | 234,500 | 246,000 | 234,500 | 246,000 | 112 | 1,230 |
| 2013-03-13 | 234,200 | 234,400 | 230,500 | 233,000 | 32 | 1,165 |
| 2013-03-12 | 243,800 | 243,800 | 234,800 | 234,800 | 60 | 1,174 |
| 2013-03-11 | 239,800 | 246,000 | 238,500 | 239,000 | 96 | 1,195 |
| 2013-03-08 | 241,000 | 241,000 | 237,600 | 238,000 | 39 | 1,190 |
| 2013-03-07 | 242,000 | 242,000 | 235,600 | 237,500 | 113 | 1,187.50 |
| 2013-03-06 | 249,000 | 250,900 | 245,000 | 246,000 | 90 | 1,230 |
| 2013-03-05 | 250,100 | 252,000 | 242,600 | 246,000 | 132 | 1,230 |
| 2013-03-04 | 248,900 | 251,000 | 235,000 | 244,900 | 274 | 1,224.50 |
| 2013-03-01 | 237,000 | 237,000 | 233,000 | 235,000 | 64 | 1,175 |
| 2013-02-28 | 238,000 | 238,800 | 226,300 | 233,000 | 107 | 1,165 |
| 2013-02-27 | 223,000 | 233,000 | 220,000 | 233,000 | 125 | 1,165 |
| 2013-02-26 | 221,000 | 222,900 | 216,500 | 218,000 | 36 | 1,090 |
| 2013-02-25 | 225,000 | 225,000 | 220,000 | 223,800 | 29 | 1,119 |
| 2013-02-22 | 218,500 | 218,500 | 213,500 | 216,000 | 7 | 1,080 |
| 2013-02-21 | 219,500 | 219,500 | 215,000 | 215,000 | 15 | 1,075 |
| 2013-02-20 | 217,700 | 218,500 | 216,500 | 218,500 | 7 | 1,092.50 |
| 2013-02-19 | 207,800 | 217,800 | 207,800 | 217,800 | 20 | 1,089 |
| 2013-02-18 | 205,300 | 208,200 | 205,300 | 207,800 | 9 | 1,039 |
| 2013-02-15 | 209,000 | 210,000 | 205,000 | 205,600 | 81 | 1,028 |
| 2013-02-14 | 204,400 | 209,000 | 204,400 | 206,500 | 46 | 1,032.50 |
| 2013-02-13 | 210,000 | 210,800 | 200,100 | 200,100 | 75 | 1,000.50 |
| 2013-02-12 | 220,000 | 220,000 | 206,500 | 210,000 | 171 | 1,050 |
| 2013-02-08 | 225,400 | 228,000 | 221,900 | 225,500 | 70 | 1,127.50 |
| 2013-02-07 | 230,500 | 230,500 | 226,000 | 228,000 | 51 | 1,140 |
| 2013-02-06 | 233,000 | 233,000 | 230,100 | 230,500 | 34 | 1,152.50 |
| 2013-02-05 | 234,000 | 237,500 | 230,000 | 233,000 | 48 | 1,165 |
| 2013-02-04 | 241,000 | 242,700 | 232,100 | 237,500 | 69 | 1,187.50 |
| 2013-02-01 | 237,300 | 240,000 | 235,100 | 239,000 | 25 | 1,195 |
| 2013-01-31 | 237,300 | 237,300 | 234,000 | 237,300 | 50 | 1,186.50 |
| 2013-01-30 | 243,700 | 243,700 | 234,200 | 237,000 | 70 | 1,185 |
| 2013-01-29 | 250,000 | 250,000 | 231,100 | 244,900 | 112 | 1,224.50 |
| 2013-01-28 | 235,200 | 243,000 | 235,200 | 243,000 | 77 | 1,215 |
| 2013-01-25 | 236,600 | 245,000 | 236,600 | 238,100 | 73 | 1,190.50 |
| 2013-01-24 | 238,900 | 245,000 | 234,100 | 238,500 | 194 | 1,192.50 |
| 2013-01-23 | 233,000 | 238,000 | 230,600 | 238,000 | 99 | 1,190 |
| 2013-01-22 | 237,900 | 237,900 | 229,600 | 233,000 | 63 | 1,165 |
| 2013-01-21 | 238,800 | 238,800 | 231,500 | 237,000 | 103 | 1,185 |
| 2013-01-18 | 229,600 | 231,000 | 224,000 | 226,500 | 83 | 1,132.50 |
| 2013-01-17 | 230,000 | 230,300 | 220,600 | 223,000 | 87 | 1,115 |
| 2013-01-16 | 219,000 | 230,000 | 219,000 | 228,200 | 190 | 1,141 |
| 2013-01-15 | 217,900 | 219,500 | 217,000 | 218,000 | 66 | 1,090 |
| 2013-01-11 | 216,100 | 219,800 | 215,000 | 216,000 | 42 | 1,080 |
| 2013-01-10 | 214,200 | 216,400 | 213,200 | 214,000 | 31 | 1,070 |
| 2013-01-09 | 215,100 | 216,900 | 212,400 | 213,500 | 77 | 1,067.50 |
| 2013-01-08 | 222,000 | 223,900 | 211,200 | 212,000 | 72 | 1,060 |
| 2013-01-07 | 210,800 | 214,000 | 208,500 | 214,000 | 38 | 1,070 |
| 2013-01-04 | 204,100 | 212,700 | 204,000 | 208,500 | 71 | 1,042.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株