2667 (株)イメージ ワン 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 | 50,300 | 53,000 | 50,100 | 52,300 | 839 | 523 |
| 2013-12-27 | 50,000 | 50,600 | 48,250 | 50,600 | 1,021 | 506 |
| 2013-12-26 | 50,500 | 52,300 | 48,250 | 50,800 | 3,280 | 508 |
| 2013-12-25 | 40,750 | 47,250 | 40,750 | 47,250 | 2,184 | 472.50 |
| 2013-12-24 | 42,300 | 42,300 | 40,200 | 40,250 | 1,250 | 402.50 |
| 2013-12-20 | 42,300 | 43,000 | 41,500 | 42,300 | 1,038 | 423 |
| 2013-12-19 | 45,150 | 45,950 | 42,000 | 42,000 | 1,506 | 420 |
| 2013-12-18 | 46,550 | 47,000 | 45,350 | 45,500 | 681 | 455 |
| 2013-12-17 | 45,450 | 47,750 | 45,300 | 45,850 | 641 | 458.50 |
| 2013-12-16 | 49,550 | 49,700 | 44,800 | 45,150 | 1,632 | 451.50 |
| 2013-12-13 | 51,500 | 51,500 | 49,850 | 50,000 | 656 | 500 |
| 2013-12-12 | 52,200 | 52,300 | 51,100 | 51,200 | 380 | 512 |
| 2013-12-11 | 51,800 | 52,900 | 51,700 | 52,200 | 368 | 522 |
| 2013-12-10 | 52,000 | 53,400 | 51,100 | 51,700 | 691 | 517 |
| 2013-12-09 | 51,300 | 52,900 | 50,800 | 51,200 | 554 | 512 |
| 2013-12-06 | 51,900 | 53,600 | 51,000 | 51,100 | 624 | 511 |
| 2013-12-05 | 53,900 | 54,400 | 50,700 | 52,200 | 1,111 | 522 |
| 2013-12-04 | 55,600 | 55,900 | 54,600 | 54,700 | 552 | 547 |
| 2013-12-03 | 56,800 | 57,000 | 55,500 | 56,600 | 445 | 566 |
| 2013-12-02 | 55,200 | 56,900 | 55,200 | 56,800 | 434 | 568 |
| 2013-11-29 | 53,900 | 57,000 | 53,900 | 55,700 | 897 | 557 |
| 2013-11-28 | 55,700 | 55,900 | 53,800 | 54,100 | 687 | 541 |
| 2013-11-27 | 55,500 | 56,300 | 55,300 | 56,000 | 249 | 560 |
| 2013-11-26 | 56,800 | 56,900 | 55,200 | 56,000 | 648 | 560 |
| 2013-11-25 | 57,300 | 60,700 | 55,500 | 56,800 | 1,690 | 568 |
| 2013-11-22 | 57,400 | 58,000 | 55,300 | 56,300 | 1,359 | 563 |
| 2013-11-21 | 56,200 | 64,500 | 56,200 | 57,900 | 2,998 | 579 |
| 2013-11-20 | 54,500 | 57,500 | 54,300 | 56,200 | 986 | 562 |
| 2013-11-19 | 56,000 | 56,700 | 53,500 | 54,500 | 1,832 | 545 |
| 2013-11-18 | 60,500 | 60,700 | 56,100 | 56,300 | 1,358 | 563 |
| 2013-11-15 | 59,700 | 60,300 | 56,500 | 58,500 | 1,550 | 585 |
| 2013-11-14 | 62,100 | 63,200 | 58,800 | 60,700 | 2,439 | 607 |
| 2013-11-13 | 61,100 | 65,500 | 60,000 | 64,500 | 6,071 | 645 |
| 2013-11-12 | 50,000 | 56,000 | 49,900 | 56,000 | 5,157 | 560 |
| 2013-11-11 | 54,100 | 54,100 | 48,000 | 49,000 | 1,267 | 490 |
| 2013-11-08 | 55,500 | 55,500 | 51,100 | 52,500 | 1,102 | 525 |
| 2013-11-07 | 54,100 | 56,700 | 53,200 | 56,300 | 2,173 | 563 |
| 2013-11-06 | 56,700 | 57,400 | 55,400 | 56,100 | 719 | 561 |
| 2013-11-05 | 57,600 | 60,000 | 55,700 | 57,600 | 1,737 | 576 |
| 2013-11-01 | 63,700 | 65,000 | 55,700 | 56,600 | 3,974 | 566 |
| 2013-10-31 | 66,500 | 69,400 | 64,200 | 65,700 | 1,256 | 657 |
| 2013-10-30 | 70,800 | 71,000 | 68,200 | 68,300 | 918 | 683 |
| 2013-10-29 | 73,000 | 73,100 | 71,100 | 71,100 | 888 | 711 |
| 2013-10-28 | 77,000 | 77,000 | 73,300 | 73,400 | 641 | 734 |
| 2013-10-25 | 76,400 | 77,000 | 74,100 | 76,000 | 740 | 760 |
| 2013-10-24 | 74,200 | 76,700 | 73,500 | 76,400 | 844 | 764 |
| 2013-10-23 | 78,300 | 78,800 | 74,800 | 75,700 | 2,694 | 757 |
| 2013-10-22 | 71,400 | 76,600 | 71,400 | 74,000 | 2,469 | 740 |
| 2013-10-21 | 71,800 | 72,300 | 69,300 | 70,500 | 1,714 | 705 |
| 2013-10-18 | 72,500 | 73,300 | 71,100 | 73,300 | 626 | 733 |
| 2013-10-17 | 72,600 | 75,800 | 72,000 | 74,000 | 2,774 | 740 |
| 2013-10-16 | 68,800 | 69,900 | 67,200 | 68,900 | 737 | 689 |
| 2013-10-15 | 70,600 | 71,700 | 69,400 | 70,200 | 634 | 702 |
| 2013-10-11 | 71,700 | 72,400 | 70,600 | 70,600 | 692 | 706 |
| 2013-10-10 | 70,600 | 71,800 | 69,100 | 71,400 | 1,012 | 714 |
| 2013-10-09 | 67,200 | 70,800 | 65,400 | 69,700 | 785 | 697 |
| 2013-10-08 | 66,300 | 70,200 | 63,600 | 69,500 | 1,398 | 695 |
| 2013-10-07 | 71,000 | 72,400 | 67,300 | 68,300 | 1,733 | 683 |
| 2013-10-04 | 73,800 | 73,800 | 71,200 | 72,500 | 957 | 725 |
| 2013-10-03 | 72,000 | 75,700 | 71,900 | 74,800 | 913 | 748 |
| 2013-10-02 | 78,000 | 79,900 | 71,600 | 72,600 | 2,176 | 726 |
| 2013-10-01 | 79,600 | 82,000 | 75,400 | 76,500 | 2,633 | 765 |
| 2013-09-30 | 73,000 | 83,000 | 73,000 | 81,100 | 3,531 | 811 |
| 2013-09-27 | 72,000 | 77,400 | 71,600 | 73,800 | 1,818 | 738 |
| 2013-09-26 | 73,300 | 73,900 | 71,000 | 73,300 | 766 | 733 |
| 2013-09-25 | 73,000 | 73,200 | 70,700 | 73,000 | 1,178 | 730 |
| 2013-09-24 | 72,200 | 73,200 | 70,900 | 71,500 | 1,086 | 715 |
| 2013-09-20 | 75,100 | 75,100 | 72,600 | 73,700 | 847 | 737 |
| 2013-09-19 | 74,200 | 76,700 | 73,100 | 74,700 | 950 | 747 |
| 2013-09-18 | 71,400 | 74,600 | 70,300 | 74,200 | 1,342 | 742 |
| 2013-09-17 | 77,700 | 77,700 | 70,000 | 71,500 | 2,010 | 715 |
| 2013-09-13 | 74,800 | 79,900 | 73,400 | 76,400 | 1,528 | 764 |
| 2013-09-12 | 77,800 | 77,800 | 74,100 | 75,800 | 1,292 | 758 |
| 2013-09-11 | 76,600 | 80,500 | 74,100 | 79,100 | 1,367 | 791 |
| 2013-09-10 | 80,000 | 81,600 | 75,000 | 76,100 | 1,533 | 761 |
| 2013-09-09 | 83,900 | 83,900 | 80,200 | 81,000 | 966 | 810 |
| 2013-09-06 | 83,400 | 85,400 | 80,200 | 80,900 | 2,112 | 809 |
| 2013-09-05 | 83,400 | 93,000 | 82,200 | 84,900 | 2,683 | 849 |
| 2013-09-04 | 84,900 | 87,400 | 83,100 | 84,900 | 1,367 | 849 |
| 2013-09-03 | 80,000 | 89,900 | 79,900 | 86,400 | 3,565 | 864 |
| 2013-09-02 | 87,500 | 88,900 | 82,600 | 82,900 | 2,360 | 829 |
| 2013-08-30 | 87,100 | 95,800 | 85,300 | 89,800 | 7,295 | 898 |
| 2013-08-29 | 80,900 | 81,800 | 74,500 | 81,100 | 2,872 | 811 |
| 2013-08-28 | 83,200 | 92,000 | 80,400 | 80,900 | 2,334 | 809 |
| 2013-08-27 | 89,000 | 90,000 | 85,900 | 87,500 | 1,485 | 875 |
| 2013-08-26 | 89,800 | 89,800 | 83,700 | 86,700 | 1,937 | 867 |
| 2013-08-23 | 98,000 | 98,000 | 87,200 | 90,700 | 2,184 | 907 |
| 2013-08-22 | 99,900 | 102,700 | 95,900 | 96,500 | 1,932 | 965 |
| 2013-08-21 | 98,400 | 99,800 | 94,100 | 97,900 | 1,346 | 979 |
| 2013-08-20 | 99,000 | 101,200 | 95,800 | 98,300 | 2,143 | 983 |
| 2013-08-19 | 103,000 | 106,500 | 98,400 | 101,000 | 3,070 | 1,010 |
| 2013-08-16 | 101,800 | 118,000 | 95,100 | 100,000 | 12,879 | 1,000 |
| 2013-08-15 | 88,600 | 106,600 | 88,600 | 103,800 | 15,993 | 1,038 |
| 2013-08-14 | 80,000 | 91,600 | 80,000 | 91,600 | 6,418 | 916 |
| 2013-08-13 | 75,700 | 82,600 | 73,400 | 76,600 | 6,083 | 766 |
| 2013-08-12 | 84,700 | 86,600 | 83,200 | 83,200 | 4,178 | 832 |
| 2013-08-09 | 98,000 | 105,500 | 92,600 | 98,200 | 6,545 | 982 |
| 2013-08-08 | 107,000 | 124,000 | 105,200 | 114,400 | 8,039 | 1,144 |
| 2013-08-07 | 107,500 | 125,000 | 103,100 | 113,000 | 10,977 | 1,130 |
| 2013-08-06 | 105,800 | 109,600 | 99,100 | 105,200 | 6,002 | 1,052 |
| 2013-08-05 | 92,000 | 100,700 | 90,000 | 96,600 | 7,748 | 966 |
| 2013-08-02 | 98,200 | 113,200 | 83,500 | 86,600 | 8,219 | 866 |
| 2013-08-01 | 143,200 | 143,300 | 101,200 | 101,200 | 18,573 | 1,012 |
| 2013-07-31 | 129,500 | 131,200 | 125,400 | 131,200 | 5,129 | 1,312 |
| 2013-07-30 | 98,000 | 101,200 | 90,600 | 101,200 | 7,560 | 1,012 |
| 2013-07-29 | 72,700 | 86,200 | 71,600 | 86,200 | 5,445 | 862 |
| 2013-07-26 | 71,000 | 71,900 | 70,800 | 71,200 | 287 | 712 |
| 2013-07-25 | 72,100 | 72,800 | 70,900 | 71,200 | 761 | 712 |
| 2013-07-24 | 73,900 | 75,200 | 71,800 | 72,800 | 745 | 728 |
| 2013-07-23 | 71,700 | 75,400 | 70,500 | 73,900 | 869 | 739 |
| 2013-07-22 | 72,300 | 72,400 | 71,100 | 72,200 | 311 | 722 |
| 2013-07-19 | 71,500 | 74,100 | 70,600 | 72,800 | 1,387 | 728 |
| 2013-07-18 | 72,500 | 75,200 | 72,400 | 73,500 | 406 | 735 |
| 2013-07-17 | 76,000 | 76,000 | 72,100 | 72,800 | 791 | 728 |
| 2013-07-16 | 75,100 | 77,900 | 72,600 | 76,000 | 827 | 760 |
| 2013-07-12 | 78,300 | 80,000 | 74,700 | 75,500 | 1,384 | 755 |
| 2013-07-11 | 72,000 | 79,500 | 72,000 | 78,800 | 1,715 | 788 |
| 2013-07-10 | 73,200 | 74,400 | 71,600 | 72,900 | 1,085 | 729 |
| 2013-07-09 | 74,500 | 75,800 | 70,700 | 73,000 | 1,600 | 730 |
| 2013-07-08 | 76,000 | 83,100 | 74,000 | 74,500 | 3,076 | 745 |
| 2013-07-05 | 76,700 | 77,900 | 73,200 | 74,400 | 1,033 | 744 |
| 2013-07-04 | 79,400 | 79,800 | 73,200 | 74,600 | 910 | 746 |
| 2013-07-03 | 80,000 | 81,000 | 77,100 | 78,000 | 1,071 | 780 |
| 2013-07-02 | 84,900 | 85,000 | 80,200 | 81,500 | 1,417 | 815 |
| 2013-07-01 | 79,100 | 80,600 | 76,000 | 80,200 | 1,586 | 802 |
| 2013-06-28 | 73,100 | 76,700 | 73,000 | 75,300 | 1,382 | 753 |
| 2013-06-27 | 72,400 | 73,900 | 58,900 | 70,900 | 4,095 | 709 |
| 2013-06-26 | 79,500 | 81,500 | 68,200 | 73,900 | 2,907 | 739 |
| 2013-06-25 | 81,000 | 85,700 | 78,000 | 80,600 | 3,557 | 806 |
| 2013-06-24 | 94,600 | 101,100 | 88,300 | 89,000 | 4,824 | 890 |
| 2013-06-21 | 88,000 | 94,700 | 85,900 | 90,500 | 3,651 | 905 |
| 2013-06-20 | 83,400 | 91,000 | 80,300 | 91,000 | 3,024 | 910 |
| 2013-06-19 | 86,500 | 88,400 | 78,500 | 80,400 | 2,035 | 804 |
| 2013-06-18 | 80,500 | 88,500 | 80,200 | 87,600 | 2,408 | 876 |
| 2013-06-17 | 82,700 | 83,000 | 75,000 | 82,000 | 2,732 | 820 |
| 2013-06-14 | 89,700 | 92,300 | 82,800 | 84,200 | 2,347 | 842 |
| 2013-06-13 | 92,200 | 98,700 | 86,200 | 89,700 | 5,126 | 897 |
| 2013-06-12 | 83,800 | 96,700 | 83,000 | 96,700 | 6,606 | 967 |
| 2013-06-11 | 86,500 | 86,500 | 79,000 | 81,700 | 2,225 | 817 |
| 2013-06-10 | 80,000 | 87,500 | 77,000 | 86,500 | 4,266 | 865 |
| 2013-06-07 | 68,000 | 74,000 | 67,500 | 73,000 | 7,468 | 730 |
| 2013-06-06 | 96,000 | 107,500 | 82,500 | 82,500 | 5,070 | 825 |
| 2013-06-05 | 102,800 | 103,100 | 91,000 | 97,500 | 6,695 | 975 |
| 2013-06-04 | 136,000 | 141,700 | 111,800 | 111,800 | 8,726 | 1,118 |
| 2013-06-03 | 114,800 | 147,500 | 113,200 | 141,800 | 18,500 | 1,418 |
| 2013-05-31 | 96,000 | 130,000 | 96,000 | 118,500 | 18,788 | 1,185 |
| 2013-05-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1,945 | 1,000 |
| 2013-05-29 | 85,500 | 91,500 | 81,100 | 85,000 | 4,687 | 850 |
| 2013-05-28 | 77,000 | 88,400 | 77,000 | 88,400 | 7,599 | 884 |
| 2013-05-27 | 66,000 | 75,000 | 64,000 | 73,400 | 2,461 | 734 |
| 2013-05-24 | 65,000 | 73,700 | 55,000 | 70,400 | 5,645 | 704 |
| 2013-05-23 | 75,700 | 78,000 | 60,700 | 63,700 | 7,436 | 637 |
| 2013-05-22 | 68,000 | 74,200 | 67,500 | 74,200 | 6,555 | 742 |
| 2013-05-21 | 62,200 | 64,200 | 58,200 | 64,200 | 4,285 | 642 |
| 2013-05-20 | 52,100 | 55,500 | 50,000 | 54,200 | 2,030 | 542 |
| 2013-05-17 | 44,850 | 51,000 | 43,550 | 51,000 | 1,588 | 510 |
| 2013-05-16 | 46,100 | 47,000 | 40,800 | 44,000 | 2,448 | 440 |
| 2013-05-15 | 54,000 | 54,000 | 47,350 | 47,800 | 1,825 | 478 |
| 2013-05-14 | 52,500 | 54,000 | 50,600 | 53,000 | 1,255 | 530 |
| 2013-05-13 | 55,800 | 56,400 | 51,000 | 52,300 | 2,091 | 523 |
| 2013-05-10 | 58,900 | 61,000 | 54,300 | 55,700 | 3,015 | 557 |
| 2013-05-09 | 51,500 | 57,500 | 51,300 | 56,900 | 2,418 | 569 |
| 2013-05-08 | 51,800 | 56,800 | 50,500 | 52,000 | 2,218 | 520 |
| 2013-05-07 | 51,000 | 51,700 | 49,900 | 51,000 | 1,464 | 510 |
| 2013-05-02 | 48,800 | 50,700 | 48,500 | 50,400 | 1,038 | 504 |
| 2013-05-01 | 45,800 | 51,000 | 45,800 | 49,500 | 2,390 | 495 |
| 2013-04-30 | 46,700 | 46,750 | 42,650 | 45,600 | 2,703 | 456 |
| 2013-04-26 | 49,200 | 52,900 | 47,350 | 47,600 | 3,793 | 476 |
| 2013-04-25 | 44,500 | 47,200 | 43,550 | 47,200 | 1,277 | 472 |
| 2013-04-24 | 44,500 | 46,200 | 44,150 | 45,500 | 1,640 | 455 |
| 2013-04-23 | 43,050 | 45,350 | 42,850 | 44,300 | 2,151 | 443 |
| 2013-04-22 | 46,300 | 46,800 | 44,950 | 45,550 | 1,833 | 455.50 |
| 2013-04-19 | 46,900 | 48,000 | 46,000 | 47,900 | 2,182 | 479 |
| 2013-04-18 | 56,300 | 56,300 | 48,500 | 49,000 | 3,061 | 490 |
| 2013-04-17 | 57,400 | 57,700 | 56,100 | 56,200 | 1,143 | 562 |
| 2013-04-16 | 56,500 | 57,400 | 55,400 | 55,400 | 1,350 | 554 |
| 2013-04-15 | 54,500 | 59,200 | 54,000 | 58,700 | 1,530 | 587 |
| 2013-04-12 | 51,800 | 58,500 | 51,600 | 57,200 | 2,244 | 572 |
| 2013-04-11 | 52,500 | 55,000 | 49,900 | 53,500 | 1,815 | 535 |
| 2013-04-10 | 47,200 | 53,700 | 47,000 | 53,000 | 1,709 | 530 |
| 2013-04-09 | 50,000 | 50,400 | 45,350 | 48,900 | 2,015 | 489 |
| 2013-04-08 | 47,100 | 51,400 | 46,450 | 49,100 | 2,957 | 491 |
| 2013-04-05 | 43,000 | 45,900 | 41,500 | 45,750 | 3,495 | 457.50 |
| 2013-04-04 | 38,300 | 42,900 | 38,250 | 42,500 | 3,106 | 425 |
| 2013-04-03 | 36,550 | 39,500 | 35,600 | 39,500 | 946 | 395 |
| 2013-04-02 | 36,000 | 37,450 | 32,500 | 36,500 | 938 | 365 |
| 2013-04-01 | 40,400 | 44,500 | 36,000 | 37,050 | 3,978 | 370.50 |
| 2013-03-29 | 39,000 | 39,050 | 36,150 | 37,600 | 1,488 | 376 |
| 2013-03-28 | 33,750 | 36,800 | 33,500 | 36,650 | 548 | 366.50 |
| 2013-03-27 | 33,300 | 34,300 | 33,100 | 34,150 | 338 | 341.50 |
| 2013-03-26 | 33,500 | 34,200 | 32,150 | 33,650 | 304 | 336.50 |
| 2013-03-25 | 35,800 | 35,800 | 32,100 | 34,350 | 695 | 343.50 |
| 2013-03-22 | 35,950 | 36,400 | 34,800 | 35,800 | 745 | 358 |
| 2013-03-21 | 34,900 | 35,200 | 34,500 | 35,100 | 495 | 351 |
| 2013-03-19 | 35,000 | 35,200 | 33,800 | 34,550 | 449 | 345.50 |
| 2013-03-18 | 35,350 | 36,500 | 34,500 | 35,200 | 621 | 352 |
| 2013-03-15 | 33,500 | 35,350 | 33,150 | 35,300 | 931 | 353 |
| 2013-03-14 | 37,600 | 37,600 | 35,250 | 36,050 | 924 | 360.50 |
| 2013-03-13 | 31,850 | 38,150 | 31,500 | 36,900 | 4,868 | 369 |
| 2013-03-12 | 34,500 | 34,500 | 30,550 | 31,150 | 1,457 | 311.50 |
| 2013-03-11 | 36,600 | 36,600 | 34,600 | 35,400 | 1,244 | 354 |
| 2013-03-08 | 36,000 | 39,700 | 34,900 | 36,900 | 4,053 | 369 |
| 2013-03-07 | 38,750 | 38,750 | 38,000 | 38,750 | 8,025 | 387.50 |
| 2013-03-06 | 26,800 | 31,750 | 26,500 | 31,750 | 2,035 | 317.50 |
| 2013-03-05 | 25,950 | 28,000 | 24,620 | 26,750 | 1,851 | 267.50 |
| 2013-03-04 | 21,900 | 24,740 | 21,300 | 24,450 | 1,143 | 244.50 |
| 2013-03-01 | 21,000 | 21,200 | 20,500 | 21,000 | 132 | 210 |
| 2013-02-28 | 21,500 | 21,950 | 20,120 | 21,000 | 312 | 210 |
| 2013-02-27 | 20,780 | 21,800 | 20,750 | 21,500 | 158 | 215 |
| 2013-02-26 | 21,360 | 21,360 | 20,600 | 21,100 | 136 | 211 |
| 2013-02-25 | 21,550 | 21,550 | 20,500 | 21,000 | 138 | 210 |
| 2013-02-22 | 21,190 | 21,190 | 20,000 | 20,050 | 140 | 200.50 |
| 2013-02-21 | 21,100 | 21,700 | 20,100 | 21,190 | 250 | 211.90 |
| 2013-02-20 | 19,500 | 22,500 | 19,500 | 21,290 | 1,037 | 212.90 |
| 2013-02-19 | 19,150 | 19,800 | 18,500 | 18,990 | 119 | 189.90 |
| 2013-02-18 | 16,990 | 19,550 | 16,990 | 19,550 | 241 | 195.50 |
| 2013-02-15 | 17,450 | 17,450 | 16,820 | 17,440 | 70 | 174.40 |
| 2013-02-14 | 18,400 | 18,400 | 16,830 | 17,200 | 327 | 172 |
| 2013-02-13 | 18,700 | 19,000 | 17,540 | 17,980 | 648 | 179.80 |
| 2013-02-12 | 19,550 | 21,770 | 19,130 | 20,500 | 559 | 205 |
| 2013-02-08 | 19,050 | 19,750 | 18,510 | 19,600 | 406 | 196 |
| 2013-02-07 | 19,500 | 19,680 | 18,520 | 19,450 | 378 | 194.50 |
| 2013-02-06 | 18,800 | 20,450 | 18,800 | 19,600 | 831 | 196 |
| 2013-02-05 | 19,600 | 19,600 | 18,300 | 19,200 | 715 | 192 |
| 2013-02-04 | 21,900 | 22,000 | 19,470 | 19,830 | 1,312 | 198.30 |
| 2013-02-01 | 22,630 | 22,630 | 20,500 | 21,300 | 1,463 | 213 |
| 2013-01-31 | 24,300 | 25,350 | 19,150 | 22,630 | 11,465 | 226.30 |
| 2013-01-30 | 17,900 | 20,350 | 17,500 | 20,350 | 2,866 | 203.50 |
| 2013-01-29 | 15,350 | 18,790 | 15,270 | 16,350 | 1,665 | 163.50 |
| 2013-01-28 | 15,110 | 15,340 | 15,110 | 15,200 | 62 | 152 |
| 2013-01-25 | 15,000 | 15,180 | 15,000 | 15,000 | 100 | 150 |
| 2013-01-24 | 14,950 | 15,300 | 14,950 | 15,170 | 61 | 151.70 |
| 2013-01-23 | 15,250 | 15,250 | 14,820 | 14,900 | 52 | 149 |
| 2013-01-22 | 15,300 | 15,310 | 14,720 | 15,280 | 149 | 152.80 |
| 2013-01-21 | 15,200 | 15,600 | 15,100 | 15,200 | 149 | 152 |
| 2013-01-18 | 15,200 | 15,200 | 15,000 | 15,200 | 47 | 152 |
| 2013-01-17 | 15,180 | 15,190 | 15,010 | 15,020 | 23 | 150.20 |
| 2013-01-16 | 15,100 | 15,180 | 14,850 | 15,180 | 106 | 151.80 |
| 2013-01-15 | 15,400 | 15,400 | 15,010 | 15,070 | 47 | 150.70 |
| 2013-01-11 | 15,300 | 15,390 | 15,000 | 15,000 | 46 | 150 |
| 2013-01-10 | 14,690 | 15,200 | 14,690 | 15,200 | 111 | 152 |
| 2013-01-09 | 14,790 | 14,790 | 14,500 | 14,790 | 39 | 147.90 |
| 2013-01-08 | 15,200 | 15,200 | 14,510 | 14,780 | 143 | 147.80 |
| 2013-01-07 | 15,580 | 15,600 | 14,800 | 14,800 | 99 | 148 |
| 2013-01-04 | 14,280 | 15,570 | 14,280 | 14,950 | 147 | 149.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
