2652 (株)まんだらけ 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 | 3,540 | 3,650 | 3,540 | 3,565 | 16,200 | 23.77 |
| 2013-12-27 | 3,350 | 3,610 | 3,350 | 3,535 | 14,600 | 23.57 |
| 2013-12-26 | 3,320 | 3,395 | 3,300 | 3,340 | 7,300 | 22.27 |
| 2013-12-25 | 3,300 | 3,360 | 3,275 | 3,320 | 9,800 | 22.13 |
| 2013-12-24 | 3,360 | 3,460 | 3,300 | 3,300 | 20,000 | 22 |
| 2013-12-20 | 3,150 | 3,400 | 3,150 | 3,300 | 14,900 | 22 |
| 2013-12-19 | 3,130 | 3,245 | 3,120 | 3,150 | 13,500 | 21 |
| 2013-12-18 | 3,250 | 3,300 | 3,160 | 3,180 | 10,400 | 21.20 |
| 2013-12-17 | 3,295 | 3,350 | 3,250 | 3,250 | 15,400 | 21.67 |
| 2013-12-16 | 3,435 | 3,470 | 3,230 | 3,295 | 16,000 | 21.97 |
| 2013-12-13 | 3,475 | 3,510 | 3,420 | 3,435 | 7,900 | 22.90 |
| 2013-12-12 | 3,465 | 3,525 | 3,465 | 3,480 | 4,600 | 23.20 |
| 2013-12-11 | 3,470 | 3,510 | 3,460 | 3,470 | 2,500 | 23.13 |
| 2013-12-10 | 3,510 | 3,510 | 3,450 | 3,470 | 5,400 | 23.13 |
| 2013-12-09 | 3,510 | 3,535 | 3,415 | 3,510 | 21,700 | 23.40 |
| 2013-12-06 | 3,565 | 3,585 | 3,520 | 3,575 | 4,000 | 23.83 |
| 2013-12-05 | 3,640 | 3,640 | 3,570 | 3,595 | 2,500 | 23.97 |
| 2013-12-04 | 3,650 | 3,670 | 3,620 | 3,640 | 5,600 | 24.27 |
| 2013-12-03 | 3,690 | 3,690 | 3,645 | 3,670 | 6,600 | 24.47 |
| 2013-12-02 | 3,550 | 3,640 | 3,550 | 3,610 | 7,300 | 24.07 |
| 2013-11-29 | 3,585 | 3,610 | 3,515 | 3,565 | 8,100 | 23.77 |
| 2013-11-28 | 3,610 | 3,630 | 3,550 | 3,565 | 8,100 | 23.77 |
| 2013-11-27 | 3,760 | 3,760 | 3,475 | 3,540 | 29,100 | 23.60 |
| 2013-11-26 | 3,810 | 3,810 | 3,710 | 3,760 | 6,100 | 25.07 |
| 2013-11-25 | 3,600 | 3,800 | 3,570 | 3,750 | 26,900 | 25 |
| 2013-11-22 | 3,840 | 3,865 | 3,720 | 3,720 | 9,400 | 24.80 |
| 2013-11-21 | 3,795 | 3,855 | 3,790 | 3,835 | 3,900 | 25.57 |
| 2013-11-20 | 3,875 | 3,925 | 3,795 | 3,840 | 8,600 | 25.60 |
| 2013-11-19 | 3,945 | 3,965 | 3,860 | 3,875 | 18,200 | 25.83 |
| 2013-11-18 | 4,000 | 4,000 | 3,800 | 3,840 | 32,000 | 25.60 |
| 2013-11-15 | 4,105 | 4,200 | 3,925 | 3,990 | 54,900 | 26.60 |
| 2013-11-14 | 4,550 | 4,630 | 4,450 | 4,525 | 18,300 | 30.17 |
| 2013-11-13 | 4,395 | 4,585 | 4,395 | 4,540 | 12,900 | 30.27 |
| 2013-11-12 | 4,525 | 4,525 | 4,390 | 4,465 | 7,300 | 29.77 |
| 2013-11-11 | 4,500 | 4,580 | 4,490 | 4,565 | 10,100 | 30.43 |
| 2013-11-08 | 4,450 | 4,500 | 4,315 | 4,470 | 5,100 | 29.80 |
| 2013-11-07 | 4,275 | 4,560 | 4,240 | 4,465 | 14,900 | 29.77 |
| 2013-11-06 | 4,300 | 4,300 | 4,230 | 4,275 | 1,200 | 28.50 |
| 2013-11-05 | 4,250 | 4,295 | 4,220 | 4,295 | 4,800 | 28.63 |
| 2013-11-01 | 4,205 | 4,235 | 4,175 | 4,215 | 3,300 | 28.10 |
| 2013-10-31 | 4,295 | 4,300 | 4,200 | 4,200 | 3,000 | 28 |
| 2013-10-30 | 4,305 | 4,380 | 4,250 | 4,290 | 9,000 | 28.60 |
| 2013-10-29 | 4,350 | 4,370 | 4,295 | 4,370 | 1,700 | 29.13 |
| 2013-10-28 | 4,180 | 4,355 | 4,180 | 4,350 | 4,800 | 29 |
| 2013-10-25 | 4,200 | 4,300 | 4,140 | 4,170 | 7,500 | 27.80 |
| 2013-10-24 | 4,200 | 4,250 | 4,110 | 4,110 | 4,700 | 27.40 |
| 2013-10-23 | 4,475 | 4,535 | 4,150 | 4,200 | 10,000 | 28 |
| 2013-10-22 | 4,300 | 4,540 | 4,300 | 4,460 | 12,400 | 29.73 |
| 2013-10-21 | 4,260 | 4,300 | 4,210 | 4,300 | 2,800 | 28.67 |
| 2013-10-18 | 4,200 | 4,280 | 4,115 | 4,260 | 5,200 | 28.40 |
| 2013-10-17 | 4,210 | 4,270 | 4,150 | 4,220 | 4,200 | 28.13 |
| 2013-10-16 | 4,300 | 4,375 | 4,030 | 4,280 | 12,900 | 28.53 |
| 2013-10-15 | 4,175 | 4,440 | 4,100 | 4,325 | 29,300 | 28.83 |
| 2013-10-11 | 4,010 | 4,215 | 3,910 | 4,205 | 19,400 | 28.03 |
| 2013-10-10 | 3,700 | 3,940 | 3,675 | 3,940 | 15,500 | 26.27 |
| 2013-10-09 | 3,645 | 3,655 | 3,610 | 3,640 | 2,900 | 24.27 |
| 2013-10-08 | 3,610 | 3,620 | 3,595 | 3,620 | 3,200 | 24.13 |
| 2013-10-07 | 3,635 | 3,640 | 3,605 | 3,610 | 3,000 | 24.07 |
| 2013-10-04 | 3,635 | 3,640 | 3,605 | 3,620 | 1,300 | 24.13 |
| 2013-10-03 | 3,605 | 3,635 | 3,600 | 3,630 | 2,200 | 24.20 |
| 2013-10-02 | 3,635 | 3,655 | 3,615 | 3,620 | 1,700 | 24.13 |
| 2013-10-01 | 3,615 | 3,630 | 3,610 | 3,615 | 1,400 | 24.10 |
| 2013-09-30 | 3,640 | 3,670 | 3,575 | 3,660 | 4,500 | 24.40 |
| 2013-09-27 | 3,630 | 3,665 | 3,615 | 3,640 | 1,600 | 24.27 |
| 2013-09-26 | 3,550 | 3,630 | 3,550 | 3,630 | 2,900 | 24.20 |
| 2013-09-25 | 3,695 | 3,695 | 3,570 | 3,570 | 10,200 | 23.80 |
| 2013-09-24 | 3,645 | 3,695 | 3,610 | 3,695 | 2,200 | 24.63 |
| 2013-09-20 | 3,700 | 3,700 | 3,630 | 3,675 | 2,000 | 24.50 |
| 2013-09-19 | 3,650 | 3,740 | 3,650 | 3,700 | 5,900 | 24.67 |
| 2013-09-18 | 3,610 | 3,690 | 3,610 | 3,620 | 3,900 | 24.13 |
| 2013-09-17 | 3,705 | 3,720 | 3,630 | 3,640 | 6,000 | 24.27 |
| 2013-09-13 | 3,630 | 3,695 | 3,560 | 3,675 | 5,200 | 24.50 |
| 2013-09-12 | 3,670 | 3,700 | 3,630 | 3,655 | 3,300 | 24.37 |
| 2013-09-11 | 3,750 | 3,750 | 3,670 | 3,730 | 3,900 | 24.87 |
| 2013-09-10 | 3,720 | 3,735 | 3,685 | 3,730 | 5,300 | 24.87 |
| 2013-09-09 | 3,675 | 3,720 | 3,600 | 3,705 | 7,000 | 24.70 |
| 2013-09-06 | 3,650 | 3,650 | 3,520 | 3,630 | 6,400 | 24.20 |
| 2013-09-05 | 3,725 | 3,725 | 3,645 | 3,660 | 1,600 | 24.40 |
| 2013-09-04 | 3,725 | 3,730 | 3,670 | 3,725 | 1,500 | 24.83 |
| 2013-09-03 | 3,665 | 3,720 | 3,650 | 3,720 | 3,100 | 24.80 |
| 2013-09-02 | 3,645 | 3,665 | 3,600 | 3,640 | 4,200 | 24.27 |
| 2013-08-30 | 3,790 | 3,795 | 3,620 | 3,695 | 5,600 | 24.63 |
| 2013-08-29 | 3,720 | 3,785 | 3,660 | 3,760 | 5,500 | 25.07 |
| 2013-08-28 | 3,625 | 3,740 | 3,600 | 3,740 | 5,100 | 24.93 |
| 2013-08-27 | 3,585 | 3,800 | 3,585 | 3,760 | 7,500 | 25.07 |
| 2013-08-26 | 3,640 | 3,650 | 3,560 | 3,615 | 3,100 | 24.10 |
| 2013-08-23 | 3,685 | 3,720 | 3,630 | 3,635 | 7,700 | 24.23 |
| 2013-08-22 | 3,700 | 3,740 | 3,630 | 3,630 | 3,700 | 24.20 |
| 2013-08-21 | 3,810 | 3,810 | 3,630 | 3,700 | 9,700 | 24.67 |
| 2013-08-20 | 3,880 | 3,930 | 3,735 | 3,770 | 17,400 | 25.13 |
| 2013-08-19 | 3,920 | 4,120 | 3,860 | 3,950 | 13,700 | 26.33 |
| 2013-08-16 | 4,320 | 4,340 | 3,950 | 3,950 | 46,400 | 26.33 |
| 2013-08-15 | 4,400 | 4,600 | 4,120 | 4,460 | 108,300 | 29.73 |
| 2013-08-14 | 3,825 | 4,050 | 3,825 | 4,050 | 32,000 | 27 |
| 2013-08-13 | 3,835 | 3,845 | 3,725 | 3,795 | 12,600 | 25.30 |
| 2013-08-12 | 3,630 | 3,930 | 3,625 | 3,835 | 21,200 | 25.57 |
| 2013-08-09 | 3,650 | 3,655 | 3,440 | 3,630 | 4,000 | 24.20 |
| 2013-08-08 | 3,625 | 3,670 | 3,565 | 3,635 | 3,300 | 24.23 |
| 2013-08-07 | 3,690 | 3,750 | 3,610 | 3,660 | 4,500 | 24.40 |
| 2013-08-06 | 3,490 | 3,700 | 3,490 | 3,700 | 6,700 | 24.67 |
| 2013-08-05 | 3,440 | 3,500 | 3,375 | 3,480 | 3,900 | 23.20 |
| 2013-08-02 | 3,315 | 3,400 | 3,290 | 3,400 | 3,600 | 22.67 |
| 2013-08-01 | 3,235 | 3,320 | 3,205 | 3,315 | 4,700 | 22.10 |
| 2013-07-31 | 3,290 | 3,295 | 3,250 | 3,250 | 1,500 | 21.67 |
| 2013-07-30 | 3,200 | 3,305 | 3,200 | 3,305 | 1,600 | 22.03 |
| 2013-07-29 | 3,305 | 3,350 | 3,235 | 3,235 | 3,200 | 21.57 |
| 2013-07-26 | 3,400 | 3,430 | 3,335 | 3,360 | 2,700 | 22.40 |
| 2013-07-25 | 3,400 | 3,520 | 3,380 | 3,400 | 4,200 | 22.67 |
| 2013-07-24 | 3,340 | 3,400 | 3,280 | 3,400 | 2,700 | 22.67 |
| 2013-07-23 | 3,340 | 3,350 | 3,300 | 3,320 | 2,200 | 22.13 |
| 2013-07-22 | 3,295 | 3,380 | 3,295 | 3,305 | 3,600 | 22.03 |
| 2013-07-19 | 3,250 | 3,350 | 3,220 | 3,260 | 6,800 | 21.73 |
| 2013-07-18 | 3,245 | 3,265 | 3,185 | 3,230 | 2,300 | 21.53 |
| 2013-07-17 | 3,345 | 3,345 | 3,175 | 3,175 | 5,600 | 21.17 |
| 2013-07-16 | 3,210 | 3,370 | 3,200 | 3,370 | 5,000 | 22.47 |
| 2013-07-12 | 3,170 | 3,265 | 3,165 | 3,195 | 5,000 | 21.30 |
| 2013-07-11 | 3,200 | 3,200 | 3,160 | 3,180 | 1,700 | 21.20 |
| 2013-07-10 | 3,210 | 3,210 | 3,150 | 3,195 | 5,800 | 21.30 |
| 2013-07-09 | 3,295 | 3,295 | 3,155 | 3,225 | 7,300 | 21.50 |
| 2013-07-08 | 3,380 | 3,380 | 3,250 | 3,265 | 4,100 | 21.77 |
| 2013-07-05 | 3,260 | 3,360 | 3,205 | 3,320 | 6,600 | 22.13 |
| 2013-07-04 | 3,210 | 3,210 | 3,190 | 3,190 | 1,800 | 21.27 |
| 2013-07-03 | 3,200 | 3,250 | 3,175 | 3,245 | 3,200 | 21.63 |
| 2013-07-02 | 3,265 | 3,265 | 3,155 | 3,205 | 7,200 | 21.37 |
| 2013-07-01 | 3,185 | 3,270 | 3,100 | 3,195 | 4,500 | 21.30 |
| 2013-06-28 | 3,045 | 3,200 | 3,045 | 3,175 | 5,600 | 21.17 |
| 2013-06-27 | 3,000 | 3,055 | 2,900 | 3,045 | 8,100 | 20.30 |
| 2013-06-26 | 3,170 | 3,170 | 2,900 | 2,960 | 11,400 | 19.73 |
| 2013-06-25 | 3,160 | 3,255 | 3,065 | 3,145 | 7,400 | 20.97 |
| 2013-06-24 | 3,345 | 3,350 | 3,150 | 3,160 | 12,800 | 21.07 |
| 2013-06-21 | 3,260 | 3,345 | 3,175 | 3,275 | 18,500 | 21.83 |
| 2013-06-20 | 3,500 | 3,575 | 3,500 | 3,530 | 3,300 | 23.53 |
| 2013-06-19 | 3,585 | 3,640 | 3,485 | 3,550 | 5,700 | 23.67 |
| 2013-06-18 | 3,450 | 3,635 | 3,445 | 3,525 | 9,800 | 23.50 |
| 2013-06-17 | 3,380 | 3,450 | 3,300 | 3,400 | 4,600 | 22.67 |
| 2013-06-14 | 3,445 | 3,490 | 3,285 | 3,360 | 7,000 | 22.40 |
| 2013-06-13 | 3,400 | 3,475 | 3,180 | 3,335 | 7,400 | 22.23 |
| 2013-06-12 | 3,300 | 3,500 | 3,280 | 3,500 | 2,600 | 23.33 |
| 2013-06-11 | 3,435 | 3,450 | 3,250 | 3,400 | 9,800 | 22.67 |
| 2013-06-10 | 3,230 | 3,465 | 3,170 | 3,415 | 14,900 | 22.77 |
| 2013-06-07 | 3,175 | 3,300 | 2,901 | 2,970 | 41,100 | 19.80 |
| 2013-06-06 | 3,750 | 3,770 | 3,200 | 3,455 | 29,900 | 23.03 |
| 2013-06-05 | 3,985 | 4,000 | 3,750 | 3,845 | 12,900 | 25.63 |
| 2013-06-04 | 3,955 | 3,955 | 3,775 | 3,915 | 10,900 | 26.10 |
| 2013-06-03 | 3,860 | 4,110 | 3,850 | 3,950 | 26,200 | 26.33 |
| 2013-05-31 | 3,610 | 3,815 | 3,610 | 3,790 | 10,200 | 25.27 |
| 2013-05-30 | 3,540 | 3,615 | 3,460 | 3,540 | 12,300 | 23.60 |
| 2013-05-29 | 3,750 | 3,750 | 3,485 | 3,590 | 11,600 | 23.93 |
| 2013-05-28 | 3,470 | 3,635 | 3,470 | 3,635 | 9,300 | 24.23 |
| 2013-05-27 | 3,620 | 3,700 | 3,465 | 3,530 | 11,700 | 23.53 |
| 2013-05-24 | 3,580 | 3,850 | 3,460 | 3,800 | 28,000 | 25.33 |
| 2013-05-23 | 3,800 | 4,000 | 3,530 | 3,535 | 31,500 | 23.57 |
| 2013-05-22 | 4,000 | 4,040 | 3,815 | 3,885 | 29,800 | 25.90 |
| 2013-05-21 | 4,350 | 4,555 | 4,060 | 4,230 | 69,800 | 28.20 |
| 2013-05-20 | 4,185 | 4,665 | 4,165 | 4,665 | 76,800 | 31.10 |
| 2013-05-17 | 4,105 | 4,160 | 3,750 | 3,965 | 65,800 | 26.43 |
| 2013-05-16 | 4,260 | 4,260 | 3,765 | 4,175 | 146,500 | 27.83 |
| 2013-05-15 | 3,510 | 3,680 | 3,345 | 3,560 | 62,900 | 23.73 |
| 2013-05-14 | 3,080 | 3,435 | 3,050 | 3,300 | 37,600 | 22 |
| 2013-05-13 | 3,100 | 3,270 | 3,025 | 3,190 | 9,700 | 21.27 |
| 2013-05-10 | 3,135 | 3,150 | 2,961 | 2,995 | 15,900 | 19.97 |
| 2013-05-09 | 3,200 | 3,240 | 3,105 | 3,140 | 13,000 | 20.93 |
| 2013-05-08 | 3,400 | 3,405 | 3,105 | 3,130 | 18,400 | 20.87 |
| 2013-05-07 | 3,035 | 3,385 | 3,035 | 3,260 | 44,700 | 21.73 |
| 2013-05-02 | 2,770 | 3,190 | 2,720 | 2,982 | 22,300 | 19.88 |
| 2013-05-01 | 2,701 | 2,755 | 2,681 | 2,720 | 12,700 | 18.13 |
| 2013-04-30 | 2,600 | 2,665 | 2,600 | 2,665 | 3,400 | 17.77 |
| 2013-04-26 | 2,640 | 2,640 | 2,565 | 2,613 | 6,700 | 17.42 |
| 2013-04-25 | 2,633 | 2,676 | 2,633 | 2,676 | 3,400 | 17.84 |
| 2013-04-24 | 2,710 | 2,716 | 2,606 | 2,615 | 7,400 | 17.43 |
| 2013-04-23 | 2,718 | 2,730 | 2,670 | 2,700 | 8,300 | 18 |
| 2013-04-22 | 2,700 | 2,750 | 2,670 | 2,702 | 8,600 | 18.01 |
| 2013-04-19 | 2,645 | 2,740 | 2,631 | 2,660 | 6,300 | 17.73 |
| 2013-04-18 | 2,620 | 2,630 | 2,580 | 2,630 | 7,700 | 17.53 |
| 2013-04-17 | 2,540 | 2,800 | 2,540 | 2,658 | 17,000 | 17.72 |
| 2013-04-16 | 2,545 | 2,566 | 2,482 | 2,540 | 7,900 | 16.93 |
| 2013-04-15 | 2,341 | 2,690 | 2,341 | 2,645 | 20,800 | 17.63 |
| 2013-04-12 | 2,285 | 2,335 | 2,285 | 2,292 | 2,000 | 15.28 |
| 2013-04-11 | 2,327 | 2,335 | 2,282 | 2,335 | 3,000 | 15.57 |
| 2013-04-10 | 2,330 | 2,330 | 2,301 | 2,327 | 1,800 | 15.51 |
| 2013-04-09 | 2,400 | 2,420 | 2,280 | 2,280 | 3,600 | 15.20 |
| 2013-04-08 | 2,260 | 2,400 | 2,260 | 2,350 | 6,600 | 15.67 |
| 2013-04-05 | 2,285 | 2,290 | 2,213 | 2,250 | 3,000 | 15 |
| 2013-04-04 | 2,170 | 2,250 | 2,150 | 2,250 | 2,100 | 15 |
| 2013-04-03 | 2,285 | 2,285 | 2,150 | 2,250 | 5,500 | 15 |
| 2013-04-02 | 2,100 | 2,188 | 2,000 | 2,185 | 7,900 | 14.57 |
| 2013-04-01 | 2,290 | 2,290 | 2,155 | 2,205 | 7,200 | 14.70 |
| 2013-03-29 | 2,350 | 2,388 | 2,250 | 2,290 | 6,400 | 15.27 |
| 2013-03-28 | 2,400 | 2,410 | 2,260 | 2,340 | 6,700 | 15.60 |
| 2013-03-27 | 2,450 | 2,490 | 2,405 | 2,405 | 3,500 | 16.03 |
| 2013-03-26 | 2,500 | 2,500 | 2,450 | 2,450 | 3,400 | 16.33 |
| 2013-03-25 | 2,548 | 2,550 | 2,481 | 2,500 | 4,700 | 16.67 |
| 2013-03-22 | 2,490 | 2,510 | 2,462 | 2,500 | 3,400 | 16.67 |
| 2013-03-21 | 2,600 | 2,600 | 2,485 | 2,540 | 7,700 | 16.93 |
| 2013-03-19 | 2,580 | 2,650 | 2,475 | 2,539 | 5,200 | 16.93 |
| 2013-03-18 | 2,551 | 2,600 | 2,462 | 2,520 | 13,100 | 16.80 |
| 2013-03-15 | 2,500 | 2,668 | 2,450 | 2,651 | 21,500 | 17.67 |
| 2013-03-14 | 2,293 | 2,400 | 2,261 | 2,400 | 6,700 | 16 |
| 2013-03-13 | 2,288 | 2,300 | 2,263 | 2,284 | 2,900 | 15.23 |
| 2013-03-12 | 2,294 | 2,300 | 2,256 | 2,288 | 3,700 | 15.25 |
| 2013-03-11 | 2,192 | 2,300 | 2,192 | 2,260 | 7,300 | 15.07 |
| 2013-03-08 | 2,275 | 2,330 | 2,155 | 2,169 | 12,400 | 14.46 |
| 2013-03-07 | 2,410 | 2,460 | 2,270 | 2,272 | 8,900 | 15.15 |
| 2013-03-06 | 2,358 | 2,500 | 2,320 | 2,351 | 21,700 | 15.67 |
| 2013-03-05 | 2,310 | 2,530 | 2,265 | 2,356 | 19,100 | 15.71 |
| 2013-03-04 | 2,290 | 2,340 | 2,250 | 2,260 | 10,000 | 15.07 |
| 2013-03-01 | 2,201 | 2,320 | 2,201 | 2,250 | 11,700 | 15 |
| 2013-02-28 | 2,119 | 2,195 | 2,106 | 2,174 | 5,900 | 14.49 |
| 2013-02-27 | 2,055 | 2,300 | 2,055 | 2,071 | 20,400 | 13.81 |
| 2013-02-26 | 2,106 | 2,106 | 2,027 | 2,040 | 9,200 | 13.60 |
| 2013-02-25 | 2,169 | 2,180 | 2,106 | 2,140 | 9,900 | 14.27 |
| 2013-02-22 | 2,349 | 2,350 | 2,165 | 2,219 | 13,900 | 14.79 |
| 2013-02-21 | 2,313 | 2,350 | 2,225 | 2,299 | 19,600 | 15.33 |
| 2013-02-20 | 2,547 | 2,550 | 2,255 | 2,385 | 29,500 | 15.90 |
| 2013-02-19 | 2,270 | 2,719 | 2,265 | 2,497 | 79,000 | 16.65 |
| 2013-02-18 | 1,980 | 2,220 | 1,860 | 2,220 | 33,000 | 14.80 |
| 2013-02-15 | 1,751 | 1,870 | 1,620 | 1,820 | 31,700 | 12.13 |
| 2013-02-14 | 1,487 | 1,598 | 1,487 | 1,542 | 2,800 | 10.28 |
| 2013-02-13 | 1,545 | 1,549 | 1,483 | 1,545 | 3,200 | 10.30 |
| 2013-02-12 | 1,482 | 1,550 | 1,482 | 1,540 | 2,100 | 10.27 |
| 2013-02-08 | 1,547 | 1,549 | 1,441 | 1,441 | 6,400 | 9.61 |
| 2013-02-07 | 1,552 | 1,556 | 1,506 | 1,534 | 4,200 | 10.23 |
| 2013-02-06 | 1,634 | 1,648 | 1,475 | 1,550 | 6,300 | 10.33 |
| 2013-02-05 | 1,670 | 1,690 | 1,555 | 1,555 | 5,300 | 10.37 |
| 2013-02-04 | 1,540 | 1,670 | 1,490 | 1,670 | 11,800 | 11.13 |
| 2013-02-01 | 1,383 | 1,470 | 1,383 | 1,440 | 9,300 | 9.60 |
| 2013-01-31 | 1,382 | 1,382 | 1,354 | 1,354 | 2,400 | 9.03 |
| 2013-01-30 | 1,345 | 1,368 | 1,345 | 1,350 | 3,300 | 9 |
| 2013-01-29 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 9 |
| 2013-01-28 | 1,330 | 1,388 | 1,330 | 1,384 | 4,900 | 9.23 |
| 2013-01-25 | 1,306 | 1,330 | 1,304 | 1,325 | 2,600 | 8.83 |
| 2013-01-24 | 1,320 | 1,330 | 1,320 | 1,330 | 600 | 8.87 |
| 2013-01-23 | 1,303 | 1,311 | 1,302 | 1,302 | 2,100 | 8.68 |
| 2013-01-22 | 1,327 | 1,350 | 1,316 | 1,316 | 1,900 | 8.77 |
| 2013-01-21 | 1,361 | 1,365 | 1,304 | 1,326 | 3,300 | 8.84 |
| 2013-01-18 | 1,345 | 1,358 | 1,345 | 1,358 | 800 | 9.05 |
| 2013-01-17 | 1,320 | 1,342 | 1,320 | 1,342 | 1,400 | 8.95 |
| 2013-01-16 | 1,413 | 1,413 | 1,320 | 1,350 | 1,700 | 9 |
| 2013-01-15 | 1,437 | 1,444 | 1,345 | 1,399 | 4,400 | 9.33 |
| 2013-01-11 | 1,350 | 1,350 | 1,270 | 1,347 | 5,100 | 8.98 |
| 2013-01-10 | 1,305 | 1,350 | 1,305 | 1,349 | 2,000 | 8.99 |
| 2013-01-09 | 1,294 | 1,305 | 1,281 | 1,305 | 2,900 | 8.70 |
| 2013-01-08 | 1,334 | 1,500 | 1,291 | 1,294 | 7,700 | 8.63 |
| 2013-01-07 | 1,181 | 1,317 | 1,181 | 1,317 | 3,900 | 8.78 |
| 2013-01-04 | 1,156 | 1,185 | 1,156 | 1,175 | 2,200 | 7.83 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
