2681 (株)ゲオホールディングス 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 | 923 | 945 | 923 | 943 | 214,700 | 943 |
| 2013-12-27 | 915 | 925 | 910 | 923 | 193,200 | 923 |
| 2013-12-26 | 908 | 915 | 905 | 913 | 161,700 | 913 |
| 2013-12-25 | 909 | 911 | 904 | 906 | 160,800 | 906 |
| 2013-12-24 | 916 | 918 | 906 | 909 | 180,200 | 909 |
| 2013-12-20 | 912 | 917 | 912 | 916 | 94,500 | 916 |
| 2013-12-19 | 918 | 921 | 913 | 916 | 145,000 | 916 |
| 2013-12-18 | 913 | 917 | 910 | 913 | 96,900 | 913 |
| 2013-12-17 | 909 | 915 | 908 | 912 | 75,100 | 912 |
| 2013-12-16 | 917 | 918 | 907 | 910 | 107,900 | 910 |
| 2013-12-13 | 918 | 921 | 912 | 912 | 183,000 | 912 |
| 2013-12-12 | 924 | 924 | 918 | 919 | 104,900 | 919 |
| 2013-12-11 | 920 | 925 | 919 | 923 | 98,500 | 923 |
| 2013-12-10 | 914 | 926 | 912 | 921 | 189,300 | 921 |
| 2013-12-09 | 912 | 916 | 909 | 912 | 96,800 | 912 |
| 2013-12-06 | 914 | 914 | 905 | 905 | 122,200 | 905 |
| 2013-12-05 | 915 | 918 | 903 | 909 | 306,800 | 909 |
| 2013-12-04 | 925 | 927 | 921 | 923 | 140,600 | 923 |
| 2013-12-03 | 932 | 934 | 927 | 928 | 146,300 | 928 |
| 2013-12-02 | 915 | 932 | 913 | 930 | 221,800 | 930 |
| 2013-11-29 | 911 | 915 | 909 | 914 | 106,900 | 914 |
| 2013-11-28 | 920 | 920 | 911 | 911 | 95,900 | 911 |
| 2013-11-27 | 915 | 919 | 914 | 917 | 59,100 | 917 |
| 2013-11-26 | 915 | 920 | 914 | 915 | 129,200 | 915 |
| 2013-11-25 | 921 | 921 | 913 | 918 | 109,300 | 918 |
| 2013-11-22 | 920 | 923 | 914 | 917 | 117,400 | 917 |
| 2013-11-21 | 918 | 924 | 916 | 920 | 59,700 | 920 |
| 2013-11-20 | 913 | 928 | 913 | 919 | 178,200 | 919 |
| 2013-11-19 | 914 | 925 | 914 | 920 | 94,100 | 920 |
| 2013-11-18 | 919 | 922 | 912 | 918 | 118,000 | 918 |
| 2013-11-15 | 914 | 924 | 913 | 916 | 207,100 | 916 |
| 2013-11-14 | 903 | 917 | 903 | 916 | 128,400 | 916 |
| 2013-11-13 | 901 | 915 | 900 | 903 | 280,700 | 903 |
| 2013-11-12 | 891 | 905 | 888 | 903 | 244,100 | 903 |
| 2013-11-11 | 896 | 899 | 885 | 891 | 176,400 | 891 |
| 2013-11-08 | 907 | 910 | 880 | 886 | 440,600 | 886 |
| 2013-11-07 | 925 | 927 | 917 | 921 | 116,200 | 921 |
| 2013-11-06 | 917 | 924 | 915 | 922 | 78,900 | 922 |
| 2013-11-05 | 915 | 925 | 914 | 917 | 107,800 | 917 |
| 2013-11-01 | 910 | 913 | 904 | 910 | 178,000 | 910 |
| 2013-10-31 | 928 | 930 | 912 | 916 | 138,800 | 916 |
| 2013-10-30 | 940 | 940 | 928 | 931 | 104,000 | 931 |
| 2013-10-29 | 943 | 943 | 931 | 940 | 73,800 | 940 |
| 2013-10-28 | 934 | 941 | 933 | 941 | 74,900 | 941 |
| 2013-10-25 | 948 | 950 | 931 | 931 | 113,500 | 931 |
| 2013-10-24 | 940 | 942 | 928 | 942 | 87,100 | 942 |
| 2013-10-23 | 940 | 953 | 940 | 943 | 133,200 | 943 |
| 2013-10-22 | 945 | 947 | 940 | 943 | 54,700 | 943 |
| 2013-10-21 | 949 | 950 | 941 | 947 | 87,800 | 947 |
| 2013-10-18 | 930 | 949 | 925 | 943 | 195,400 | 943 |
| 2013-10-17 | 932 | 933 | 924 | 929 | 120,700 | 929 |
| 2013-10-16 | 935 | 940 | 921 | 929 | 103,700 | 929 |
| 2013-10-15 | 936 | 944 | 934 | 936 | 143,700 | 936 |
| 2013-10-11 | 935 | 942 | 930 | 936 | 203,700 | 936 |
| 2013-10-10 | 920 | 935 | 916 | 935 | 227,800 | 935 |
| 2013-10-09 | 918 | 921 | 908 | 920 | 163,100 | 920 |
| 2013-10-08 | 906 | 921 | 896 | 917 | 177,500 | 917 |
| 2013-10-07 | 905 | 914 | 899 | 912 | 183,200 | 912 |
| 2013-10-04 | 922 | 922 | 906 | 908 | 141,000 | 908 |
| 2013-10-03 | 925 | 933 | 916 | 931 | 317,600 | 931 |
| 2013-10-02 | 927 | 928 | 910 | 917 | 208,300 | 917 |
| 2013-10-01 | 908 | 932 | 906 | 927 | 355,300 | 927 |
| 2013-09-30 | 912 | 918 | 901 | 918 | 212,800 | 918 |
| 2013-09-27 | 898 | 915 | 897 | 915 | 266,000 | 915 |
| 2013-09-26 | 894 | 898 | 887 | 898 | 203,600 | 898 |
| 2013-09-25 | 91,800 | 91,900 | 90,500 | 91,000 | 3,253 | 910 |
| 2013-09-24 | 92,100 | 92,600 | 91,300 | 91,800 | 2,209 | 918 |
| 2013-09-20 | 91,000 | 92,000 | 90,800 | 92,000 | 2,498 | 920 |
| 2013-09-19 | 90,300 | 90,800 | 89,900 | 90,800 | 1,802 | 908 |
| 2013-09-18 | 90,200 | 90,600 | 89,800 | 90,000 | 1,427 | 900 |
| 2013-09-17 | 91,000 | 91,200 | 89,700 | 89,900 | 2,338 | 899 |
| 2013-09-13 | 89,700 | 90,600 | 89,500 | 90,500 | 3,763 | 905 |
| 2013-09-12 | 90,000 | 90,000 | 88,600 | 89,300 | 2,807 | 893 |
| 2013-09-11 | 89,500 | 90,000 | 89,400 | 89,800 | 3,440 | 898 |
| 2013-09-10 | 89,200 | 89,500 | 88,800 | 89,300 | 2,851 | 893 |
| 2013-09-09 | 88,500 | 89,300 | 88,300 | 89,200 | 3,241 | 892 |
| 2013-09-06 | 88,400 | 88,400 | 87,100 | 87,700 | 2,404 | 877 |
| 2013-09-05 | 88,700 | 88,700 | 88,000 | 88,400 | 1,168 | 884 |
| 2013-09-04 | 88,300 | 88,300 | 87,800 | 88,100 | 1,193 | 881 |
| 2013-09-03 | 88,300 | 88,600 | 87,800 | 88,300 | 1,553 | 883 |
| 2013-09-02 | 87,800 | 88,400 | 87,500 | 88,000 | 1,402 | 880 |
| 2013-08-30 | 89,000 | 89,000 | 87,100 | 87,500 | 1,918 | 875 |
| 2013-08-29 | 88,300 | 89,000 | 88,200 | 89,000 | 879 | 890 |
| 2013-08-28 | 89,000 | 89,000 | 88,000 | 88,300 | 1,679 | 883 |
| 2013-08-27 | 89,300 | 89,400 | 88,800 | 89,000 | 1,387 | 890 |
| 2013-08-26 | 90,000 | 90,000 | 89,100 | 89,200 | 982 | 892 |
| 2013-08-23 | 89,900 | 89,900 | 89,300 | 89,700 | 1,102 | 897 |
| 2013-08-22 | 89,500 | 89,500 | 89,000 | 89,500 | 1,160 | 895 |
| 2013-08-21 | 89,900 | 89,900 | 88,900 | 89,600 | 1,323 | 896 |
| 2013-08-20 | 89,800 | 90,100 | 89,500 | 89,500 | 1,207 | 895 |
| 2013-08-19 | 90,200 | 90,600 | 89,800 | 90,300 | 782 | 903 |
| 2013-08-16 | 89,500 | 90,700 | 89,500 | 90,200 | 1,723 | 902 |
| 2013-08-15 | 89,900 | 90,100 | 89,500 | 89,500 | 1,805 | 895 |
| 2013-08-14 | 91,000 | 91,100 | 89,600 | 90,300 | 1,922 | 903 |
| 2013-08-13 | 91,300 | 91,300 | 90,100 | 91,100 | 1,713 | 911 |
| 2013-08-12 | 90,300 | 91,600 | 89,900 | 91,400 | 2,101 | 914 |
| 2013-08-09 | 90,500 | 90,700 | 89,500 | 90,400 | 2,488 | 904 |
| 2013-08-08 | 90,200 | 90,700 | 89,400 | 89,800 | 1,489 | 898 |
| 2013-08-07 | 90,800 | 90,800 | 90,100 | 90,400 | 1,369 | 904 |
| 2013-08-06 | 91,000 | 91,100 | 90,200 | 91,000 | 946 | 910 |
| 2013-08-05 | 91,000 | 91,500 | 90,600 | 91,100 | 907 | 911 |
| 2013-08-02 | 91,000 | 91,100 | 90,200 | 91,000 | 909 | 910 |
| 2013-08-01 | 89,900 | 90,600 | 89,200 | 90,600 | 1,119 | 906 |
| 2013-07-31 | 89,300 | 90,700 | 88,800 | 90,200 | 1,552 | 902 |
| 2013-07-30 | 88,800 | 89,800 | 88,600 | 89,300 | 1,318 | 893 |
| 2013-07-29 | 90,200 | 90,300 | 88,600 | 88,600 | 2,165 | 886 |
| 2013-07-26 | 90,800 | 91,400 | 90,100 | 90,100 | 2,619 | 901 |
| 2013-07-25 | 92,200 | 92,200 | 90,600 | 90,800 | 3,953 | 908 |
| 2013-07-24 | 91,800 | 91,800 | 91,200 | 91,500 | 728 | 915 |
| 2013-07-23 | 91,600 | 92,000 | 91,100 | 91,700 | 793 | 917 |
| 2013-07-22 | 91,400 | 91,900 | 91,000 | 91,600 | 1,265 | 916 |
| 2013-07-19 | 92,100 | 92,700 | 90,800 | 91,000 | 2,338 | 910 |
| 2013-07-18 | 92,200 | 92,600 | 91,700 | 92,000 | 1,557 | 920 |
| 2013-07-17 | 91,700 | 92,100 | 91,100 | 91,700 | 1,167 | 917 |
| 2013-07-16 | 91,700 | 92,000 | 91,200 | 91,700 | 1,140 | 917 |
| 2013-07-12 | 91,000 | 91,500 | 90,600 | 90,700 | 1,022 | 907 |
| 2013-07-11 | 91,800 | 91,800 | 90,500 | 91,100 | 1,324 | 911 |
| 2013-07-10 | 91,700 | 92,300 | 91,500 | 91,600 | 977 | 916 |
| 2013-07-09 | 91,100 | 91,700 | 90,900 | 91,200 | 1,152 | 912 |
| 2013-07-08 | 92,600 | 92,800 | 90,600 | 90,700 | 1,976 | 907 |
| 2013-07-05 | 91,200 | 92,500 | 91,000 | 91,700 | 1,163 | 917 |
| 2013-07-04 | 93,600 | 93,600 | 90,700 | 90,800 | 2,133 | 908 |
| 2013-07-03 | 91,800 | 93,400 | 91,600 | 93,200 | 2,529 | 932 |
| 2013-07-02 | 91,500 | 91,500 | 90,400 | 91,400 | 1,753 | 914 |
| 2013-07-01 | 89,900 | 91,000 | 88,600 | 91,000 | 2,350 | 910 |
| 2013-06-28 | 87,800 | 89,500 | 87,300 | 89,500 | 2,205 | 895 |
| 2013-06-27 | 85,600 | 87,300 | 85,100 | 87,300 | 1,894 | 873 |
| 2013-06-26 | 87,700 | 87,700 | 85,100 | 85,500 | 2,809 | 855 |
| 2013-06-25 | 87,900 | 88,200 | 86,200 | 87,700 | 3,015 | 877 |
| 2013-06-24 | 90,200 | 90,500 | 88,000 | 88,300 | 2,757 | 883 |
| 2013-06-21 | 88,700 | 90,600 | 87,400 | 90,600 | 1,727 | 906 |
| 2013-06-20 | 90,100 | 90,400 | 89,000 | 89,800 | 1,353 | 898 |
| 2013-06-19 | 89,800 | 91,600 | 89,000 | 91,300 | 2,532 | 913 |
| 2013-06-18 | 87,400 | 88,700 | 87,200 | 88,400 | 1,917 | 884 |
| 2013-06-17 | 86,700 | 87,700 | 85,200 | 87,300 | 2,353 | 873 |
| 2013-06-14 | 88,200 | 88,300 | 86,400 | 86,700 | 1,861 | 867 |
| 2013-06-13 | 89,500 | 89,800 | 85,500 | 85,700 | 4,045 | 857 |
| 2013-06-12 | 86,800 | 90,900 | 85,500 | 90,800 | 2,709 | 908 |
| 2013-06-11 | 88,100 | 89,900 | 87,100 | 87,300 | 2,998 | 873 |
| 2013-06-10 | 85,900 | 87,900 | 84,900 | 87,400 | 4,510 | 874 |
| 2013-06-07 | 89,000 | 89,400 | 82,200 | 82,900 | 7,412 | 829 |
| 2013-06-06 | 92,000 | 92,600 | 89,500 | 89,600 | 3,116 | 896 |
| 2013-06-05 | 92,600 | 95,900 | 92,400 | 93,500 | 2,642 | 935 |
| 2013-06-04 | 91,200 | 92,600 | 90,000 | 92,600 | 3,008 | 926 |
| 2013-06-03 | 94,900 | 94,900 | 91,100 | 91,200 | 3,428 | 912 |
| 2013-05-31 | 96,600 | 97,900 | 94,900 | 95,800 | 1,733 | 958 |
| 2013-05-30 | 97,600 | 97,600 | 95,000 | 95,300 | 2,266 | 953 |
| 2013-05-29 | 96,000 | 99,200 | 95,100 | 98,100 | 3,010 | 981 |
| 2013-05-28 | 94,900 | 95,600 | 94,000 | 94,900 | 1,990 | 949 |
| 2013-05-27 | 97,700 | 97,700 | 93,900 | 95,400 | 5,217 | 954 |
| 2013-05-24 | 97,100 | 99,000 | 95,600 | 97,800 | 4,867 | 978 |
| 2013-05-23 | 102,100 | 103,400 | 96,600 | 96,700 | 5,399 | 967 |
| 2013-05-22 | 101,800 | 103,500 | 101,300 | 102,000 | 3,007 | 1,020 |
| 2013-05-21 | 104,100 | 104,100 | 101,700 | 101,800 | 2,695 | 1,018 |
| 2013-05-20 | 103,400 | 104,900 | 102,300 | 103,800 | 2,926 | 1,038 |
| 2013-05-17 | 103,700 | 106,000 | 102,800 | 104,000 | 2,786 | 1,040 |
| 2013-05-16 | 104,200 | 105,900 | 101,500 | 102,700 | 3,131 | 1,027 |
| 2013-05-15 | 107,400 | 107,700 | 104,100 | 104,900 | 3,839 | 1,049 |
| 2013-05-14 | 110,000 | 110,100 | 106,700 | 107,400 | 3,937 | 1,074 |
| 2013-05-13 | 118,000 | 118,000 | 109,400 | 110,000 | 6,688 | 1,100 |
| 2013-05-10 | 114,000 | 115,000 | 110,000 | 112,200 | 6,216 | 1,122 |
| 2013-05-09 | 128,500 | 128,500 | 124,000 | 124,400 | 1,103 | 1,244 |
| 2013-05-08 | 125,300 | 129,300 | 125,300 | 128,400 | 2,657 | 1,284 |
| 2013-05-07 | 123,600 | 125,700 | 123,100 | 124,900 | 1,604 | 1,249 |
| 2013-05-02 | 120,600 | 126,500 | 120,500 | 121,900 | 2,888 | 1,219 |
| 2013-05-01 | 117,000 | 122,000 | 116,300 | 121,000 | 2,832 | 1,210 |
| 2013-04-30 | 117,800 | 117,800 | 116,300 | 116,400 | 1,479 | 1,164 |
| 2013-04-26 | 117,500 | 118,400 | 116,000 | 117,800 | 1,517 | 1,178 |
| 2013-04-25 | 116,200 | 117,200 | 116,000 | 117,200 | 1,210 | 1,172 |
| 2013-04-24 | 115,400 | 116,000 | 114,600 | 115,900 | 870 | 1,159 |
| 2013-04-23 | 115,400 | 115,400 | 114,200 | 114,300 | 682 | 1,143 |
| 2013-04-22 | 115,900 | 116,500 | 115,300 | 115,700 | 617 | 1,157 |
| 2013-04-19 | 114,000 | 115,200 | 112,300 | 114,900 | 1,306 | 1,149 |
| 2013-04-18 | 114,900 | 116,200 | 113,800 | 114,800 | 1,099 | 1,148 |
| 2013-04-17 | 114,500 | 115,900 | 113,600 | 114,800 | 792 | 1,148 |
| 2013-04-16 | 113,500 | 114,900 | 112,500 | 113,500 | 1,117 | 1,135 |
| 2013-04-15 | 117,200 | 117,200 | 114,000 | 115,100 | 1,044 | 1,151 |
| 2013-04-12 | 117,600 | 118,500 | 116,800 | 117,400 | 974 | 1,174 |
| 2013-04-11 | 118,000 | 119,700 | 117,100 | 118,600 | 1,311 | 1,186 |
| 2013-04-10 | 119,000 | 119,300 | 117,100 | 118,000 | 1,388 | 1,180 |
| 2013-04-09 | 119,700 | 119,800 | 118,200 | 118,900 | 1,507 | 1,189 |
| 2013-04-08 | 117,500 | 121,000 | 117,500 | 120,000 | 2,367 | 1,200 |
| 2013-04-05 | 119,800 | 122,400 | 116,700 | 117,500 | 3,011 | 1,175 |
| 2013-04-04 | 112,800 | 120,000 | 110,000 | 119,200 | 2,818 | 1,192 |
| 2013-04-03 | 108,800 | 113,400 | 108,500 | 112,900 | 1,635 | 1,129 |
| 2013-04-02 | 106,000 | 112,000 | 104,300 | 110,200 | 2,413 | 1,102 |
| 2013-04-01 | 116,500 | 116,900 | 110,000 | 110,200 | 4,502 | 1,102 |
| 2013-03-29 | 118,900 | 119,000 | 117,000 | 118,500 | 1,291 | 1,185 |
| 2013-03-28 | 119,700 | 120,100 | 118,400 | 119,400 | 1,610 | 1,194 |
| 2013-03-27 | 116,000 | 120,200 | 115,400 | 120,000 | 3,269 | 1,200 |
| 2013-03-26 | 120,200 | 120,600 | 118,000 | 118,600 | 4,323 | 1,186 |
| 2013-03-25 | 120,100 | 124,500 | 120,100 | 121,600 | 3,574 | 1,216 |
| 2013-03-22 | 119,500 | 121,800 | 117,300 | 117,600 | 3,511 | 1,176 |
| 2013-03-21 | 113,700 | 119,800 | 113,400 | 119,500 | 3,712 | 1,195 |
| 2013-03-19 | 112,700 | 113,200 | 111,400 | 112,800 | 1,711 | 1,128 |
| 2013-03-18 | 112,300 | 113,800 | 112,000 | 112,200 | 1,882 | 1,122 |
| 2013-03-15 | 111,000 | 114,800 | 110,900 | 112,100 | 2,614 | 1,121 |
| 2013-03-14 | 107,700 | 111,100 | 107,500 | 110,900 | 2,553 | 1,109 |
| 2013-03-13 | 106,100 | 107,800 | 105,500 | 107,600 | 1,299 | 1,076 |
| 2013-03-12 | 106,100 | 106,900 | 104,400 | 106,300 | 2,303 | 1,063 |
| 2013-03-11 | 107,200 | 108,200 | 105,900 | 106,700 | 1,901 | 1,067 |
| 2013-03-08 | 107,300 | 108,000 | 106,800 | 107,100 | 2,014 | 1,071 |
| 2013-03-07 | 105,200 | 107,800 | 105,000 | 107,300 | 1,952 | 1,073 |
| 2013-03-06 | 105,400 | 106,000 | 103,900 | 104,700 | 2,127 | 1,047 |
| 2013-03-05 | 103,600 | 106,600 | 103,400 | 105,400 | 4,296 | 1,054 |
| 2013-03-04 | 99,200 | 101,900 | 99,000 | 101,300 | 2,935 | 1,013 |
| 2013-03-01 | 96,800 | 99,000 | 96,500 | 98,000 | 2,230 | 980 |
| 2013-02-28 | 95,000 | 97,200 | 95,000 | 96,700 | 2,637 | 967 |
| 2013-02-27 | 95,500 | 95,500 | 94,500 | 94,700 | 3,007 | 947 |
| 2013-02-26 | 95,000 | 96,200 | 94,900 | 95,500 | 2,509 | 955 |
| 2013-02-25 | 93,600 | 96,700 | 93,400 | 96,400 | 3,845 | 964 |
| 2013-02-22 | 91,500 | 93,000 | 91,300 | 92,900 | 1,948 | 929 |
| 2013-02-21 | 90,500 | 92,100 | 90,500 | 92,000 | 1,747 | 920 |
| 2013-02-20 | 91,400 | 92,100 | 90,900 | 91,300 | 2,246 | 913 |
| 2013-02-19 | 90,900 | 91,600 | 90,700 | 91,000 | 954 | 910 |
| 2013-02-18 | 89,500 | 90,800 | 89,500 | 90,800 | 1,221 | 908 |
| 2013-02-15 | 89,600 | 89,700 | 88,500 | 89,500 | 2,205 | 895 |
| 2013-02-14 | 90,200 | 90,500 | 89,700 | 89,700 | 1,334 | 897 |
| 2013-02-13 | 90,700 | 90,800 | 90,000 | 90,200 | 1,758 | 902 |
| 2013-02-12 | 91,100 | 91,400 | 90,600 | 91,000 | 1,611 | 910 |
| 2013-02-08 | 91,500 | 91,900 | 90,200 | 90,200 | 2,438 | 902 |
| 2013-02-07 | 91,700 | 92,000 | 91,600 | 91,800 | 1,394 | 918 |
| 2013-02-06 | 92,000 | 92,300 | 91,600 | 91,700 | 1,563 | 917 |
| 2013-02-05 | 92,000 | 92,500 | 91,700 | 92,000 | 1,077 | 920 |
| 2013-02-04 | 92,500 | 92,600 | 91,700 | 91,800 | 1,376 | 918 |
| 2013-02-01 | 92,100 | 92,600 | 92,000 | 92,100 | 970 | 921 |
| 2013-01-31 | 92,000 | 92,500 | 91,700 | 91,700 | 1,226 | 917 |
| 2013-01-30 | 91,700 | 92,000 | 91,200 | 91,800 | 1,348 | 918 |
| 2013-01-29 | 91,900 | 92,300 | 91,500 | 91,700 | 820 | 917 |
| 2013-01-28 | 92,900 | 93,000 | 90,700 | 91,300 | 2,169 | 913 |
| 2013-01-25 | 92,800 | 93,000 | 91,800 | 92,600 | 2,180 | 926 |
| 2013-01-24 | 91,900 | 92,400 | 91,100 | 92,300 | 770 | 923 |
| 2013-01-23 | 93,100 | 93,400 | 91,800 | 92,100 | 1,285 | 921 |
| 2013-01-22 | 93,500 | 94,400 | 93,200 | 93,500 | 946 | 935 |
| 2013-01-21 | 93,700 | 94,600 | 93,200 | 93,800 | 1,476 | 938 |
| 2013-01-18 | 92,500 | 93,400 | 92,400 | 93,400 | 1,199 | 934 |
| 2013-01-17 | 91,900 | 92,400 | 91,600 | 92,300 | 1,337 | 923 |
| 2013-01-16 | 92,300 | 92,500 | 91,100 | 91,700 | 1,294 | 917 |
| 2013-01-15 | 93,000 | 93,000 | 92,300 | 92,400 | 881 | 924 |
| 2013-01-11 | 92,500 | 92,600 | 91,800 | 92,600 | 1,064 | 926 |
| 2013-01-10 | 92,000 | 92,700 | 91,700 | 92,300 | 1,169 | 923 |
| 2013-01-09 | 93,000 | 93,000 | 91,500 | 92,000 | 1,112 | 920 |
| 2013-01-08 | 92,800 | 92,900 | 91,000 | 91,500 | 1,316 | 915 |
| 2013-01-07 | 91,100 | 93,200 | 91,100 | 92,200 | 1,938 | 922 |
| 2013-01-04 | 90,000 | 90,900 | 89,800 | 90,800 | 1,521 | 908 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
