2489 (株)アドウェイズ 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 | 2,797 | 3,010 | 2,745 | 2,925 | 13,723,800 | 2,925 |
| 2013-12-27 | 2,800 | 2,880 | 2,734 | 2,780 | 7,039,800 | 2,780 |
| 2013-12-26 | 2,870 | 2,944 | 2,761 | 2,783 | 9,574,000 | 2,783 |
| 2013-12-25 | 2,517 | 2,840 | 2,511 | 2,798 | 14,600,800 | 2,798 |
| 2013-12-24 | 2,680 | 2,715 | 2,529 | 2,550 | 6,252,100 | 2,550 |
| 2013-12-20 | 2,770 | 2,805 | 2,621 | 2,655 | 12,118,600 | 2,655 |
| 2013-12-19 | 2,528 | 2,828 | 2,523 | 2,763 | 25,017,300 | 2,763 |
| 2013-12-18 | 2,515 | 2,570 | 2,403 | 2,457 | 8,457,300 | 2,457 |
| 2013-12-17 | 2,525 | 2,643 | 2,442 | 2,498 | 11,168,800 | 2,498 |
| 2013-12-16 | 2,748 | 2,784 | 2,395 | 2,505 | 11,968,700 | 2,505 |
| 2013-12-13 | 2,887 | 2,978 | 2,774 | 2,786 | 12,972,900 | 2,786 |
| 2013-12-12 | 2,898 | 2,987 | 2,810 | 2,872 | 21,010,800 | 2,872 |
| 2013-12-11 | 2,880 | 3,085 | 2,741 | 2,872 | 28,453,700 | 2,872 |
| 2013-12-10 | 3,005 | 3,345 | 2,830 | 2,980 | 47,299,700 | 2,980 |
| 2013-12-09 | 2,600 | 2,904 | 2,520 | 2,904 | 36,942,600 | 2,904 |
| 2013-12-06 | 2,490 | 2,545 | 2,241 | 2,404 | 27,610,700 | 2,404 |
| 2013-12-05 | 2,530 | 2,792 | 2,300 | 2,341 | 46,430,800 | 2,341 |
| 2013-12-04 | 2,149 | 2,492 | 2,140 | 2,436 | 35,479,300 | 2,436 |
| 2013-12-03 | 2,399 | 2,399 | 2,095 | 2,135 | 19,702,200 | 2,135 |
| 2013-12-02 | 1,968 | 2,328 | 1,963 | 2,300 | 28,802,000 | 2,300 |
| 2013-11-29 | 1,782 | 1,966 | 1,780 | 1,928 | 17,395,400 | 1,928 |
| 2013-11-28 | 1,755 | 1,925 | 1,672 | 1,803 | 20,734,700 | 1,803 |
| 2013-11-27 | 1,890 | 1,914 | 1,712 | 1,719 | 9,634,700 | 1,719 |
| 2013-11-26 | 1,693 | 1,973 | 1,662 | 1,921 | 21,978,500 | 1,921 |
| 2013-11-25 | 1,627 | 1,640 | 1,560 | 1,573 | 2,134,300 | 1,573 |
| 2013-11-22 | 1,640 | 1,678 | 1,601 | 1,639 | 2,746,500 | 1,639 |
| 2013-11-21 | 1,693 | 1,720 | 1,653 | 1,658 | 2,118,200 | 1,658 |
| 2013-11-20 | 1,740 | 1,754 | 1,701 | 1,703 | 1,682,400 | 1,703 |
| 2013-11-19 | 1,728 | 1,815 | 1,710 | 1,748 | 5,145,000 | 1,748 |
| 2013-11-18 | 1,699 | 1,793 | 1,627 | 1,698 | 5,255,500 | 1,698 |
| 2013-11-15 | 1,765 | 1,798 | 1,722 | 1,734 | 3,174,900 | 1,734 |
| 2013-11-14 | 1,823 | 1,872 | 1,726 | 1,750 | 5,907,100 | 1,750 |
| 2013-11-13 | 1,603 | 1,786 | 1,601 | 1,775 | 5,828,900 | 1,775 |
| 2013-11-12 | 1,478 | 1,728 | 1,474 | 1,643 | 6,035,400 | 1,643 |
| 2013-11-11 | 1,730 | 1,758 | 1,532 | 1,540 | 3,449,400 | 1,540 |
| 2013-11-08 | 1,850 | 1,905 | 1,731 | 1,765 | 2,991,100 | 1,765 |
| 2013-11-07 | 1,894 | 1,943 | 1,845 | 1,870 | 2,194,200 | 1,870 |
| 2013-11-06 | 1,875 | 1,975 | 1,852 | 1,880 | 3,295,800 | 1,880 |
| 2013-11-05 | 1,930 | 2,009 | 1,831 | 1,915 | 4,164,500 | 1,915 |
| 2013-11-01 | 2,088 | 2,089 | 1,852 | 1,970 | 8,764,500 | 1,970 |
| 2013-10-31 | 1,821 | 1,935 | 1,806 | 1,840 | 6,398,000 | 1,840 |
| 2013-10-30 | 1,961 | 1,982 | 1,750 | 1,791 | 6,156,700 | 1,791 |
| 2013-10-29 | 1,985 | 2,098 | 1,910 | 2,005 | 6,304,500 | 2,005 |
| 2013-10-28 | 2,310 | 2,322 | 2,015 | 2,030 | 14,149,200 | 2,030 |
| 2013-10-25 | 1,900 | 2,157 | 1,900 | 2,112 | 26,723,500 | 2,112 |
| 2013-10-24 | 1,760 | 1,829 | 1,738 | 1,767 | 5,211,500 | 1,767 |
| 2013-10-23 | 1,790 | 1,918 | 1,723 | 1,787 | 12,563,400 | 1,787 |
| 2013-10-22 | 1,740 | 1,878 | 1,631 | 1,870 | 16,282,700 | 1,870 |
| 2013-10-21 | 1,790 | 1,834 | 1,677 | 1,713 | 12,622,800 | 1,713 |
| 2013-10-18 | 2,045 | 2,169 | 1,747 | 1,750 | 18,593,900 | 1,750 |
| 2013-10-17 | 2,160 | 2,287 | 2,007 | 2,095 | 26,285,200 | 2,095 |
| 2013-10-16 | 2,012 | 2,495 | 2,001 | 2,030 | 45,375,000 | 2,030 |
| 2013-10-15 | 1,588 | 2,062 | 1,561 | 2,062 | 30,262,000 | 2,062 |
| 2013-10-11 | 1,811 | 1,839 | 1,561 | 1,662 | 21,293,100 | 1,662 |
| 2013-10-10 | 1,450 | 1,649 | 1,445 | 1,571 | 30,028,800 | 1,571 |
| 2013-10-09 | 1,203 | 1,353 | 1,200 | 1,353 | 21,611,500 | 1,353 |
| 2013-10-08 | 1,152 | 1,245 | 984 | 1,053 | 24,409,800 | 1,053 |
| 2013-10-07 | 945 | 1,045 | 936 | 1,045 | 19,915,900 | 1,045 |
| 2013-10-04 | 940 | 983 | 889 | 895 | 9,624,700 | 895 |
| 2013-10-03 | 813 | 955 | 813 | 930 | 13,017,900 | 930 |
| 2013-10-02 | 845 | 857 | 802 | 816 | 5,488,300 | 816 |
| 2013-10-01 | 780 | 880 | 764 | 871 | 6,469,900 | 871 |
| 2013-09-30 | 805 | 816 | 786 | 790 | 1,587,100 | 790 |
| 2013-09-27 | 809 | 882 | 800 | 825 | 4,733,400 | 825 |
| 2013-09-26 | 790 | 831 | 760 | 794 | 1,523,800 | 794 |
| 2013-09-25 | 421,000 | 426,500 | 394,000 | 405,000 | 5,318 | 810 |
| 2013-09-24 | 422,500 | 428,000 | 410,000 | 426,000 | 3,299 | 852 |
| 2013-09-20 | 437,000 | 446,000 | 421,000 | 428,500 | 5,932 | 857 |
| 2013-09-19 | 402,500 | 457,500 | 402,000 | 443,000 | 16,733 | 886 |
| 2013-09-18 | 406,500 | 414,000 | 391,500 | 398,000 | 3,558 | 796 |
| 2013-09-17 | 430,500 | 432,500 | 400,000 | 405,000 | 6,558 | 810 |
| 2013-09-13 | 436,000 | 438,000 | 403,500 | 411,500 | 25,552 | 823 |
| 2013-09-12 | 374,000 | 381,500 | 365,000 | 369,000 | 2,857 | 738 |
| 2013-09-11 | 366,000 | 387,500 | 361,000 | 372,500 | 5,539 | 745 |
| 2013-09-10 | 384,500 | 387,000 | 365,000 | 370,000 | 4,024 | 740 |
| 2013-09-09 | 393,000 | 396,500 | 372,500 | 388,000 | 5,947 | 776 |
| 2013-09-06 | 379,000 | 407,000 | 365,000 | 388,000 | 11,502 | 776 |
| 2013-09-05 | 383,000 | 387,000 | 361,000 | 372,500 | 8,880 | 745 |
| 2013-09-04 | 345,000 | 402,000 | 343,000 | 390,000 | 30,253 | 780 |
| 2013-09-03 | 326,500 | 344,500 | 321,500 | 332,000 | 3,681 | 664 |
| 2013-09-02 | 349,000 | 351,000 | 325,000 | 328,500 | 3,275 | 657 |
| 2013-08-30 | 349,000 | 361,000 | 337,500 | 344,000 | 7,232 | 688 |
| 2013-08-29 | 360,000 | 367,000 | 336,500 | 341,000 | 7,656 | 682 |
| 2013-08-28 | 350,500 | 383,000 | 332,500 | 340,000 | 12,748 | 680 |
| 2013-08-27 | 389,000 | 400,500 | 370,500 | 371,500 | 10,092 | 743 |
| 2013-08-26 | 360,000 | 425,000 | 356,500 | 410,000 | 34,026 | 820 |
| 2013-08-23 | 399,500 | 401,500 | 353,500 | 366,500 | 28,378 | 733 |
| 2013-08-22 | 480,000 | 492,000 | 406,500 | 406,500 | 34,399 | 813 |
| 2013-08-21 | 481,000 | 523,000 | 465,000 | 476,500 | 51,386 | 953 |
| 2013-08-20 | 399,000 | 453,000 | 388,000 | 453,000 | 41,598 | 906 |
| 2013-08-19 | 329,500 | 389,000 | 324,000 | 383,000 | 31,384 | 766 |
| 2013-08-16 | 318,000 | 330,000 | 302,000 | 319,000 | 5,249 | 638 |
| 2013-08-15 | 334,000 | 349,000 | 309,000 | 322,000 | 12,555 | 644 |
| 2013-08-14 | 293,000 | 341,000 | 291,700 | 341,000 | 24,223 | 682 |
| 2013-08-13 | 296,000 | 310,500 | 281,000 | 290,900 | 13,200 | 581.80 |
| 2013-08-12 | 305,000 | 306,000 | 271,600 | 283,900 | 7,764 | 567.80 |
| 2013-08-09 | 351,000 | 351,000 | 299,700 | 316,000 | 7,414 | 632 |
| 2013-08-08 | 343,500 | 362,000 | 330,500 | 337,000 | 7,444 | 674 |
| 2013-08-07 | 355,000 | 377,000 | 335,000 | 348,000 | 23,270 | 696 |
| 2013-08-06 | 350,000 | 357,000 | 326,000 | 334,000 | 9,924 | 668 |
| 2013-08-05 | 338,500 | 392,000 | 332,500 | 364,000 | 30,757 | 728 |
| 2013-08-02 | 377,500 | 400,500 | 323,000 | 324,500 | 19,182 | 649 |
| 2013-08-01 | 482,000 | 488,500 | 370,000 | 391,500 | 29,608 | 783 |
| 2013-07-31 | 476,000 | 523,000 | 424,000 | 440,000 | 17,863 | 880 |
| 2013-07-30 | 480,000 | 554,000 | 426,000 | 510,000 | 38,173 | 1,020 |
| 2013-07-29 | 646,000 | 655,000 | 494,000 | 494,000 | 30,683 | 988 |
| 2013-07-26 | 558,000 | 620,000 | 535,000 | 594,000 | 37,369 | 1,188 |
| 2013-07-25 | 492,000 | 520,000 | 482,000 | 520,000 | 13,251 | 1,040 |
| 2013-07-24 | 498,000 | 620,000 | 441,500 | 450,000 | 64,198 | 900 |
| 2013-07-23 | 495,500 | 531,000 | 428,500 | 531,000 | 63,917 | 1,062 |
| 2013-07-22 | 418,500 | 460,500 | 416,500 | 460,500 | 23,533 | 921 |
| 2013-07-19 | 340,000 | 390,500 | 333,000 | 390,500 | 46,249 | 781 |
| 2013-07-18 | 450,000 | 450,000 | 310,500 | 320,500 | 41,488 | 641 |
| 2013-07-17 | 380,000 | 380,000 | 379,000 | 380,000 | 6,617 | 760 |
| 2013-07-16 | 280,000 | 280,000 | 280,000 | 280,000 | 805 | 560 |
| 2013-07-12 | 230,000 | 230,000 | 230,000 | 230,000 | 535 | 460 |
| 2013-07-11 | 190,000 | 190,000 | 190,000 | 190,000 | 770 | 380 |
| 2013-07-10 | 119,000 | 150,000 | 118,000 | 150,000 | 2,060 | 300 |
| 2013-07-09 | 119,800 | 120,900 | 117,600 | 120,000 | 144 | 240 |
| 2013-07-08 | 120,000 | 121,000 | 117,500 | 119,800 | 436 | 239.60 |
| 2013-07-05 | 113,000 | 118,500 | 111,800 | 117,900 | 664 | 235.80 |
| 2013-07-04 | 111,100 | 115,300 | 111,000 | 113,000 | 193 | 226 |
| 2013-07-03 | 109,500 | 111,800 | 108,500 | 111,600 | 202 | 223.20 |
| 2013-07-02 | 111,000 | 112,800 | 108,800 | 111,000 | 1,170 | 222 |
| 2013-07-01 | 107,000 | 109,600 | 104,000 | 108,000 | 524 | 216 |
| 2013-06-28 | 99,200 | 107,700 | 99,200 | 107,000 | 345 | 214 |
| 2013-06-27 | 98,400 | 102,500 | 93,300 | 98,000 | 559 | 196 |
| 2013-06-26 | 107,400 | 107,900 | 98,500 | 100,000 | 762 | 200 |
| 2013-06-25 | 114,700 | 115,200 | 102,400 | 103,000 | 1,093 | 206 |
| 2013-06-24 | 114,600 | 117,900 | 114,600 | 116,900 | 1,326 | 233.80 |
| 2013-06-21 | 116,000 | 116,000 | 113,000 | 114,200 | 386 | 228.40 |
| 2013-06-20 | 118,800 | 122,000 | 116,700 | 120,900 | 120 | 241.80 |
| 2013-06-19 | 122,100 | 122,200 | 119,100 | 122,000 | 281 | 244 |
| 2013-06-18 | 116,000 | 123,500 | 115,000 | 123,000 | 918 | 246 |
| 2013-06-17 | 112,000 | 116,900 | 110,800 | 116,000 | 626 | 232 |
| 2013-06-14 | 105,500 | 108,000 | 105,000 | 105,100 | 237 | 210.20 |
| 2013-06-13 | 107,700 | 107,900 | 102,600 | 103,500 | 407 | 207 |
| 2013-06-12 | 102,500 | 109,400 | 102,000 | 107,400 | 370 | 214.80 |
| 2013-06-11 | 104,900 | 108,800 | 104,000 | 107,300 | 591 | 214.60 |
| 2013-06-10 | 104,000 | 104,000 | 101,200 | 102,300 | 661 | 204.60 |
| 2013-06-07 | 97,700 | 99,000 | 86,500 | 92,000 | 1,284 | 184 |
| 2013-06-06 | 114,100 | 114,100 | 96,500 | 103,900 | 794 | 207.80 |
| 2013-06-05 | 115,900 | 121,000 | 115,500 | 116,100 | 309 | 232.20 |
| 2013-06-04 | 116,900 | 118,500 | 115,500 | 116,400 | 271 | 232.80 |
| 2013-06-03 | 117,500 | 119,400 | 116,600 | 117,100 | 346 | 234.20 |
| 2013-05-31 | 120,300 | 122,100 | 118,500 | 120,400 | 215 | 240.80 |
| 2013-05-30 | 119,900 | 122,800 | 118,500 | 121,000 | 380 | 242 |
| 2013-05-29 | 124,000 | 124,000 | 117,700 | 121,300 | 209 | 242.60 |
| 2013-05-28 | 116,700 | 121,600 | 114,000 | 120,900 | 296 | 241.80 |
| 2013-05-27 | 116,400 | 118,400 | 114,400 | 115,900 | 275 | 231.80 |
| 2013-05-24 | 119,000 | 124,000 | 112,000 | 121,400 | 808 | 242.80 |
| 2013-05-23 | 129,800 | 133,500 | 115,000 | 115,500 | 1,149 | 231 |
| 2013-05-22 | 133,100 | 134,600 | 129,000 | 130,500 | 653 | 261 |
| 2013-05-21 | 140,900 | 149,000 | 132,000 | 136,100 | 1,705 | 272.20 |
| 2013-05-20 | 135,100 | 142,000 | 134,100 | 137,600 | 558 | 275.20 |
| 2013-05-17 | 131,600 | 136,600 | 128,000 | 134,800 | 457 | 269.60 |
| 2013-05-16 | 131,500 | 134,000 | 120,500 | 132,400 | 1,561 | 264.80 |
| 2013-05-15 | 150,000 | 153,000 | 129,600 | 134,000 | 2,733 | 268 |
| 2013-05-14 | 139,400 | 157,000 | 133,600 | 149,000 | 4,680 | 298 |
| 2013-05-13 | 130,800 | 139,400 | 129,000 | 139,400 | 2,215 | 278.80 |
| 2013-05-10 | 128,200 | 131,000 | 121,500 | 129,600 | 2,561 | 259.20 |
| 2013-05-09 | 134,000 | 134,500 | 128,400 | 131,200 | 2,206 | 262.40 |
| 2013-05-08 | 135,500 | 141,500 | 127,500 | 133,000 | 2,561 | 266 |
| 2013-05-07 | 129,900 | 137,200 | 125,800 | 133,800 | 1,755 | 267.60 |
| 2013-05-02 | 124,400 | 126,500 | 123,100 | 125,500 | 604 | 251 |
| 2013-05-01 | 128,500 | 134,000 | 122,400 | 127,200 | 3,297 | 254.40 |
| 2013-04-30 | 121,600 | 128,700 | 120,000 | 127,400 | 881 | 254.80 |
| 2013-04-26 | 122,500 | 122,800 | 118,700 | 118,900 | 492 | 237.80 |
| 2013-04-25 | 121,700 | 123,600 | 120,000 | 122,400 | 577 | 244.80 |
| 2013-04-24 | 122,700 | 125,600 | 122,100 | 123,600 | 494 | 247.20 |
| 2013-04-23 | 125,100 | 125,800 | 121,000 | 123,100 | 687 | 246.20 |
| 2013-04-22 | 129,800 | 129,800 | 124,200 | 125,800 | 697 | 251.60 |
| 2013-04-19 | 130,000 | 130,000 | 124,000 | 126,900 | 663 | 253.80 |
| 2013-04-18 | 126,000 | 135,700 | 124,000 | 124,000 | 1,380 | 248 |
| 2013-04-17 | 124,000 | 127,400 | 122,000 | 127,300 | 580 | 254.60 |
| 2013-04-16 | 125,900 | 127,000 | 122,000 | 123,000 | 464 | 246 |
| 2013-04-15 | 124,000 | 128,000 | 121,500 | 125,700 | 740 | 251.40 |
| 2013-04-12 | 121,400 | 121,400 | 119,000 | 119,800 | 475 | 239.60 |
| 2013-04-11 | 127,000 | 128,500 | 120,000 | 122,700 | 1,305 | 245.40 |
| 2013-04-10 | 118,900 | 141,000 | 115,200 | 128,400 | 3,553 | 256.80 |
| 2013-04-09 | 110,700 | 113,800 | 108,000 | 112,900 | 528 | 225.80 |
| 2013-04-08 | 107,900 | 108,800 | 105,500 | 107,700 | 310 | 215.40 |
| 2013-04-05 | 111,600 | 112,900 | 104,000 | 105,400 | 842 | 210.80 |
| 2013-04-04 | 112,000 | 114,300 | 108,300 | 111,600 | 458 | 223.20 |
| 2013-04-03 | 110,000 | 115,500 | 108,600 | 114,900 | 380 | 229.80 |
| 2013-04-02 | 97,600 | 109,900 | 97,000 | 109,100 | 1,080 | 218.20 |
| 2013-04-01 | 120,700 | 120,700 | 105,000 | 105,100 | 932 | 210.20 |
| 2013-03-29 | 116,200 | 118,500 | 113,600 | 115,300 | 327 | 230.60 |
| 2013-03-28 | 122,700 | 122,800 | 116,500 | 117,000 | 426 | 234 |
| 2013-03-27 | 118,000 | 121,300 | 117,000 | 119,000 | 406 | 238 |
| 2013-03-26 | 114,100 | 118,500 | 113,100 | 115,600 | 397 | 231.20 |
| 2013-03-25 | 119,000 | 121,800 | 113,500 | 116,000 | 973 | 232 |
| 2013-03-22 | 124,000 | 124,800 | 117,000 | 120,200 | 1,393 | 240.40 |
| 2013-03-21 | 126,200 | 132,200 | 125,000 | 127,000 | 873 | 254 |
| 2013-03-19 | 129,100 | 131,800 | 124,100 | 126,000 | 810 | 252 |
| 2013-03-18 | 127,800 | 133,500 | 127,800 | 129,100 | 732 | 258.20 |
| 2013-03-15 | 131,800 | 132,500 | 125,000 | 127,200 | 825 | 254.40 |
| 2013-03-14 | 130,300 | 133,900 | 129,800 | 131,500 | 525 | 263 |
| 2013-03-13 | 129,400 | 133,400 | 129,000 | 131,000 | 384 | 262 |
| 2013-03-12 | 134,200 | 136,000 | 129,300 | 129,500 | 1,266 | 259 |
| 2013-03-11 | 134,400 | 139,600 | 129,100 | 132,400 | 1,343 | 264.80 |
| 2013-03-08 | 138,000 | 149,500 | 133,100 | 137,000 | 3,755 | 274 |
| 2013-03-07 | 138,900 | 140,900 | 133,100 | 135,000 | 1,295 | 270 |
| 2013-03-06 | 130,100 | 142,500 | 130,000 | 141,700 | 2,517 | 283.40 |
| 2013-03-05 | 129,000 | 132,900 | 128,800 | 129,000 | 554 | 258 |
| 2013-03-04 | 131,200 | 136,600 | 128,100 | 130,500 | 1,272 | 261 |
| 2013-03-01 | 130,500 | 134,800 | 128,500 | 132,100 | 730 | 264.20 |
| 2013-02-28 | 135,000 | 135,000 | 128,200 | 132,000 | 789 | 264 |
| 2013-02-27 | 131,400 | 138,800 | 131,100 | 135,700 | 826 | 271.40 |
| 2013-02-26 | 128,500 | 133,900 | 128,000 | 130,100 | 1,352 | 260.20 |
| 2013-02-25 | 131,500 | 144,600 | 131,200 | 135,700 | 2,278 | 271.40 |
| 2013-02-22 | 140,000 | 141,500 | 130,300 | 134,500 | 3,275 | 269 |
| 2013-02-21 | 130,800 | 151,000 | 129,900 | 146,100 | 8,043 | 292.20 |
| 2013-02-20 | 114,000 | 128,000 | 109,200 | 121,800 | 4,813 | 243.60 |
| 2013-02-19 | 99,200 | 113,300 | 99,200 | 110,000 | 4,479 | 220 |
| 2013-02-18 | 99,500 | 100,000 | 96,600 | 98,300 | 260 | 196.60 |
| 2013-02-15 | 101,000 | 103,500 | 94,400 | 98,000 | 793 | 196 |
| 2013-02-14 | 95,000 | 102,000 | 93,900 | 100,300 | 446 | 200.60 |
| 2013-02-13 | 96,800 | 97,100 | 91,500 | 95,000 | 637 | 190 |
| 2013-02-12 | 104,100 | 104,100 | 96,800 | 97,700 | 713 | 195.40 |
| 2013-02-08 | 103,000 | 104,800 | 101,600 | 102,500 | 522 | 205 |
| 2013-02-07 | 103,600 | 104,800 | 101,600 | 104,400 | 403 | 208.80 |
| 2013-02-06 | 105,400 | 105,600 | 102,000 | 103,300 | 746 | 206.60 |
| 2013-02-05 | 104,000 | 107,400 | 100,100 | 102,400 | 1,301 | 204.80 |
| 2013-02-04 | 103,000 | 108,500 | 101,200 | 105,000 | 3,054 | 210 |
| 2013-02-01 | 95,500 | 104,800 | 93,000 | 102,500 | 3,304 | 205 |
| 2013-01-31 | 92,400 | 96,400 | 90,800 | 94,400 | 804 | 188.80 |
| 2013-01-30 | 89,700 | 95,700 | 89,700 | 93,100 | 1,161 | 186.20 |
| 2013-01-29 | 95,800 | 95,900 | 89,100 | 90,000 | 1,319 | 180 |
| 2013-01-28 | 102,000 | 107,100 | 92,500 | 95,800 | 3,181 | 191.60 |
| 2013-01-25 | 93,000 | 102,000 | 90,200 | 96,600 | 5,002 | 193.20 |
| 2013-01-24 | 83,600 | 87,700 | 81,800 | 87,000 | 2,459 | 174 |
| 2013-01-23 | 79,300 | 84,300 | 79,300 | 83,500 | 2,289 | 167 |
| 2013-01-22 | 80,300 | 81,100 | 77,200 | 79,200 | 504 | 158.40 |
| 2013-01-21 | 77,000 | 82,000 | 76,700 | 79,100 | 958 | 158.20 |
| 2013-01-18 | 75,200 | 77,200 | 74,800 | 76,700 | 305 | 153.40 |
| 2013-01-17 | 77,000 | 77,200 | 73,800 | 74,500 | 255 | 149 |
| 2013-01-16 | 77,700 | 78,000 | 75,500 | 76,200 | 384 | 152.40 |
| 2013-01-15 | 76,800 | 77,700 | 75,200 | 77,700 | 247 | 155.40 |
| 2013-01-11 | 76,500 | 77,700 | 76,500 | 77,300 | 138 | 154.60 |
| 2013-01-10 | 78,900 | 78,900 | 75,100 | 76,100 | 546 | 152.20 |
| 2013-01-09 | 78,000 | 79,000 | 77,500 | 78,500 | 339 | 157 |
| 2013-01-08 | 78,000 | 79,700 | 77,500 | 78,300 | 572 | 156.60 |
| 2013-01-07 | 77,000 | 79,700 | 76,000 | 77,000 | 973 | 154 |
| 2013-01-04 | 74,600 | 76,600 | 74,100 | 76,600 | 360 | 153.20 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
