2685 (株)アダストリア 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 | 3,785 | 3,840 | 3,760 | 3,805 | 214,000 | 1,902.50 |
| 2013-12-27 | 3,820 | 3,900 | 3,820 | 3,890 | 91,500 | 1,945 |
| 2013-12-26 | 3,790 | 3,835 | 3,785 | 3,825 | 69,200 | 1,912.50 |
| 2013-12-25 | 3,790 | 3,815 | 3,765 | 3,790 | 67,500 | 1,895 |
| 2013-12-24 | 3,830 | 3,865 | 3,790 | 3,805 | 101,800 | 1,902.50 |
| 2013-12-20 | 3,770 | 3,835 | 3,765 | 3,820 | 76,100 | 1,910 |
| 2013-12-19 | 3,895 | 3,920 | 3,805 | 3,820 | 125,900 | 1,910 |
| 2013-12-18 | 3,875 | 3,900 | 3,850 | 3,865 | 81,400 | 1,932.50 |
| 2013-12-17 | 3,850 | 3,895 | 3,845 | 3,860 | 53,600 | 1,930 |
| 2013-12-16 | 3,885 | 3,905 | 3,830 | 3,860 | 103,400 | 1,930 |
| 2013-12-13 | 3,950 | 3,965 | 3,895 | 3,920 | 124,400 | 1,960 |
| 2013-12-12 | 3,920 | 3,970 | 3,915 | 3,955 | 52,800 | 1,977.50 |
| 2013-12-11 | 4,025 | 4,050 | 3,955 | 3,970 | 81,200 | 1,985 |
| 2013-12-10 | 4,025 | 4,075 | 4,015 | 4,060 | 119,000 | 2,030 |
| 2013-12-09 | 3,985 | 4,025 | 3,960 | 3,990 | 77,000 | 1,995 |
| 2013-12-06 | 3,935 | 3,950 | 3,895 | 3,940 | 109,500 | 1,970 |
| 2013-12-05 | 4,030 | 4,045 | 3,915 | 3,940 | 132,200 | 1,970 |
| 2013-12-04 | 4,065 | 4,100 | 4,010 | 4,020 | 141,100 | 2,010 |
| 2013-12-03 | 4,185 | 4,185 | 4,100 | 4,105 | 80,200 | 2,052.50 |
| 2013-12-02 | 4,190 | 4,190 | 4,115 | 4,150 | 97,700 | 2,075 |
| 2013-11-29 | 4,110 | 4,135 | 4,050 | 4,070 | 153,400 | 2,035 |
| 2013-11-28 | 4,235 | 4,260 | 4,100 | 4,125 | 192,500 | 2,062.50 |
| 2013-11-27 | 4,335 | 4,360 | 4,240 | 4,250 | 112,700 | 2,125 |
| 2013-11-26 | 4,400 | 4,440 | 4,340 | 4,365 | 44,800 | 2,182.50 |
| 2013-11-25 | 4,395 | 4,450 | 4,395 | 4,430 | 36,200 | 2,215 |
| 2013-11-22 | 4,450 | 4,450 | 4,325 | 4,375 | 115,000 | 2,187.50 |
| 2013-11-21 | 4,485 | 4,500 | 4,420 | 4,455 | 58,800 | 2,227.50 |
| 2013-11-20 | 4,410 | 4,500 | 4,375 | 4,455 | 62,500 | 2,227.50 |
| 2013-11-19 | 4,375 | 4,405 | 4,285 | 4,375 | 58,200 | 2,187.50 |
| 2013-11-18 | 4,435 | 4,450 | 4,380 | 4,395 | 34,900 | 2,197.50 |
| 2013-11-15 | 4,420 | 4,460 | 4,390 | 4,415 | 69,400 | 2,207.50 |
| 2013-11-14 | 4,320 | 4,400 | 4,315 | 4,350 | 58,000 | 2,175 |
| 2013-11-13 | 4,365 | 4,370 | 4,250 | 4,315 | 68,300 | 2,157.50 |
| 2013-11-12 | 4,310 | 4,380 | 4,305 | 4,340 | 50,400 | 2,170 |
| 2013-11-11 | 4,355 | 4,360 | 4,260 | 4,305 | 40,100 | 2,152.50 |
| 2013-11-08 | 4,325 | 4,340 | 4,275 | 4,310 | 40,400 | 2,155 |
| 2013-11-07 | 4,460 | 4,465 | 4,335 | 4,345 | 53,300 | 2,172.50 |
| 2013-11-06 | 4,430 | 4,490 | 4,400 | 4,420 | 41,300 | 2,210 |
| 2013-11-05 | 4,465 | 4,465 | 4,395 | 4,430 | 47,100 | 2,215 |
| 2013-11-01 | 4,585 | 4,585 | 4,425 | 4,465 | 64,400 | 2,232.50 |
| 2013-10-31 | 4,605 | 4,645 | 4,575 | 4,590 | 99,000 | 2,295 |
| 2013-10-30 | 4,490 | 4,725 | 4,480 | 4,675 | 338,000 | 2,337.50 |
| 2013-10-29 | 4,370 | 4,490 | 4,370 | 4,465 | 88,600 | 2,232.50 |
| 2013-10-28 | 4,320 | 4,445 | 4,315 | 4,410 | 100,800 | 2,205 |
| 2013-10-25 | 4,360 | 4,365 | 4,235 | 4,260 | 107,800 | 2,130 |
| 2013-10-24 | 4,365 | 4,375 | 4,280 | 4,355 | 79,700 | 2,177.50 |
| 2013-10-23 | 4,430 | 4,470 | 4,355 | 4,370 | 72,600 | 2,185 |
| 2013-10-22 | 4,450 | 4,450 | 4,385 | 4,405 | 38,200 | 2,202.50 |
| 2013-10-21 | 4,430 | 4,465 | 4,400 | 4,450 | 45,900 | 2,225 |
| 2013-10-18 | 4,370 | 4,445 | 4,340 | 4,440 | 87,600 | 2,220 |
| 2013-10-17 | 4,325 | 4,360 | 4,315 | 4,350 | 55,100 | 2,175 |
| 2013-10-16 | 4,365 | 4,380 | 4,270 | 4,300 | 53,200 | 2,150 |
| 2013-10-15 | 4,410 | 4,420 | 4,300 | 4,345 | 61,700 | 2,172.50 |
| 2013-10-11 | 4,310 | 4,380 | 4,305 | 4,370 | 92,100 | 2,185 |
| 2013-10-10 | 4,255 | 4,320 | 4,215 | 4,305 | 101,800 | 2,152.50 |
| 2013-10-09 | 4,250 | 4,340 | 4,195 | 4,275 | 120,800 | 2,137.50 |
| 2013-10-08 | 4,125 | 4,240 | 4,070 | 4,220 | 115,100 | 2,110 |
| 2013-10-07 | 4,240 | 4,310 | 4,090 | 4,160 | 183,500 | 2,080 |
| 2013-10-04 | 4,265 | 4,310 | 4,145 | 4,250 | 132,500 | 2,125 |
| 2013-10-03 | 4,350 | 4,375 | 4,255 | 4,275 | 184,100 | 2,137.50 |
| 2013-10-02 | 4,505 | 4,515 | 4,300 | 4,345 | 203,000 | 2,172.50 |
| 2013-10-01 | 4,465 | 4,475 | 4,325 | 4,450 | 206,800 | 2,225 |
| 2013-09-30 | 4,740 | 4,760 | 4,640 | 4,670 | 51,900 | 2,335 |
| 2013-09-27 | 4,725 | 4,780 | 4,715 | 4,740 | 72,800 | 2,370 |
| 2013-09-26 | 4,690 | 4,730 | 4,635 | 4,725 | 65,300 | 2,362.50 |
| 2013-09-25 | 4,630 | 4,730 | 4,605 | 4,685 | 80,600 | 2,342.50 |
| 2013-09-24 | 4,550 | 4,640 | 4,505 | 4,620 | 82,400 | 2,310 |
| 2013-09-20 | 4,560 | 4,565 | 4,495 | 4,510 | 53,400 | 2,255 |
| 2013-09-19 | 4,525 | 4,550 | 4,485 | 4,520 | 52,500 | 2,260 |
| 2013-09-18 | 4,370 | 4,485 | 4,360 | 4,460 | 48,600 | 2,230 |
| 2013-09-17 | 4,500 | 4,550 | 4,365 | 4,370 | 91,600 | 2,185 |
| 2013-09-13 | 4,530 | 4,605 | 4,520 | 4,545 | 63,200 | 2,272.50 |
| 2013-09-12 | 4,565 | 4,585 | 4,515 | 4,525 | 40,500 | 2,262.50 |
| 2013-09-11 | 4,690 | 4,700 | 4,540 | 4,545 | 58,400 | 2,272.50 |
| 2013-09-10 | 4,655 | 4,730 | 4,650 | 4,690 | 72,500 | 2,345 |
| 2013-09-09 | 4,570 | 4,675 | 4,535 | 4,650 | 61,000 | 2,325 |
| 2013-09-06 | 4,565 | 4,615 | 4,410 | 4,435 | 104,400 | 2,217.50 |
| 2013-09-05 | 4,695 | 4,750 | 4,555 | 4,615 | 95,800 | 2,307.50 |
| 2013-09-04 | 4,650 | 4,810 | 4,650 | 4,765 | 99,500 | 2,382.50 |
| 2013-09-03 | 4,650 | 4,695 | 4,635 | 4,665 | 51,300 | 2,332.50 |
| 2013-09-02 | 4,635 | 4,690 | 4,560 | 4,660 | 25,900 | 2,330 |
| 2013-08-30 | 4,780 | 4,785 | 4,625 | 4,630 | 73,350 | 2,315 |
| 2013-08-29 | 4,680 | 4,815 | 4,640 | 4,785 | 48,270 | 2,392.50 |
| 2013-08-28 | 4,635 | 4,730 | 4,635 | 4,680 | 33,890 | 2,340 |
| 2013-08-27 | 4,820 | 4,850 | 4,765 | 4,790 | 58,430 | 2,395 |
| 2013-08-26 | 4,925 | 4,925 | 4,835 | 4,860 | 64,240 | 2,430 |
| 2013-08-23 | 4,745 | 4,960 | 4,680 | 4,925 | 105,350 | 2,462.50 |
| 2013-08-22 | 4,670 | 4,775 | 4,645 | 4,675 | 57,910 | 2,337.50 |
| 2013-08-21 | 4,705 | 4,760 | 4,630 | 4,680 | 44,180 | 2,340 |
| 2013-08-20 | 4,730 | 4,815 | 4,715 | 4,730 | 40,990 | 2,365 |
| 2013-08-19 | 4,780 | 4,815 | 4,665 | 4,780 | 70,440 | 2,390 |
| 2013-08-16 | 4,770 | 4,850 | 4,715 | 4,795 | 43,970 | 2,397.50 |
| 2013-08-15 | 4,990 | 4,990 | 4,800 | 4,815 | 64,490 | 2,407.50 |
| 2013-08-14 | 4,965 | 5,030 | 4,890 | 4,985 | 43,400 | 2,492.50 |
| 2013-08-13 | 4,795 | 4,920 | 4,795 | 4,915 | 63,060 | 2,457.50 |
| 2013-08-12 | 4,830 | 4,830 | 4,675 | 4,775 | 80,110 | 2,387.50 |
| 2013-08-09 | 4,935 | 4,955 | 4,860 | 4,870 | 52,770 | 2,435 |
| 2013-08-08 | 4,915 | 5,060 | 4,895 | 4,915 | 77,600 | 2,457.50 |
| 2013-08-07 | 4,950 | 5,060 | 4,920 | 4,930 | 107,580 | 2,465 |
| 2013-08-06 | 4,960 | 5,000 | 4,915 | 4,990 | 74,480 | 2,495 |
| 2013-08-05 | 5,010 | 5,020 | 4,940 | 4,960 | 83,220 | 2,480 |
| 2013-08-02 | 5,030 | 5,070 | 4,900 | 5,060 | 81,890 | 2,530 |
| 2013-08-01 | 4,880 | 5,070 | 4,865 | 5,060 | 101,610 | 2,530 |
| 2013-07-31 | 4,900 | 4,955 | 4,835 | 4,910 | 93,860 | 2,455 |
| 2013-07-30 | 4,865 | 4,955 | 4,850 | 4,945 | 96,130 | 2,472.50 |
| 2013-07-29 | 4,960 | 5,000 | 4,850 | 4,925 | 89,960 | 2,462.50 |
| 2013-07-26 | 5,050 | 5,090 | 4,995 | 5,000 | 64,610 | 2,500 |
| 2013-07-25 | 5,090 | 5,120 | 5,040 | 5,050 | 46,300 | 2,525 |
| 2013-07-24 | 5,130 | 5,130 | 5,050 | 5,070 | 65,500 | 2,535 |
| 2013-07-23 | 5,150 | 5,180 | 5,090 | 5,130 | 61,590 | 2,565 |
| 2013-07-22 | 5,050 | 5,200 | 5,020 | 5,150 | 84,890 | 2,575 |
| 2013-07-19 | 5,100 | 5,100 | 5,000 | 5,050 | 73,010 | 2,525 |
| 2013-07-18 | 5,080 | 5,130 | 5,040 | 5,070 | 62,590 | 2,535 |
| 2013-07-17 | 5,120 | 5,140 | 5,040 | 5,100 | 62,130 | 2,550 |
| 2013-07-16 | 5,020 | 5,200 | 5,010 | 5,130 | 99,390 | 2,565 |
| 2013-07-12 | 5,130 | 5,190 | 5,060 | 5,110 | 74,600 | 2,555 |
| 2013-07-11 | 5,170 | 5,210 | 5,020 | 5,090 | 137,490 | 2,545 |
| 2013-07-10 | 5,200 | 5,280 | 5,170 | 5,240 | 90,270 | 2,620 |
| 2013-07-09 | 5,180 | 5,240 | 5,070 | 5,200 | 104,650 | 2,600 |
| 2013-07-08 | 5,180 | 5,210 | 5,010 | 5,120 | 154,900 | 2,560 |
| 2013-07-05 | 5,160 | 5,220 | 5,100 | 5,160 | 112,320 | 2,580 |
| 2013-07-04 | 5,170 | 5,280 | 5,100 | 5,190 | 125,900 | 2,595 |
| 2013-07-03 | 5,060 | 5,200 | 4,985 | 5,170 | 147,850 | 2,585 |
| 2013-07-02 | 4,950 | 5,200 | 4,940 | 5,070 | 227,870 | 2,535 |
| 2013-07-01 | 4,760 | 4,860 | 4,730 | 4,840 | 124,410 | 2,420 |
| 2013-06-28 | 4,695 | 4,790 | 4,610 | 4,765 | 93,070 | 2,382.50 |
| 2013-06-27 | 4,570 | 4,690 | 4,505 | 4,670 | 72,620 | 2,335 |
| 2013-06-26 | 4,685 | 4,715 | 4,580 | 4,620 | 50,370 | 2,310 |
| 2013-06-25 | 4,580 | 4,680 | 4,515 | 4,580 | 55,710 | 2,290 |
| 2013-06-24 | 4,675 | 4,680 | 4,570 | 4,585 | 51,850 | 2,292.50 |
| 2013-06-21 | 4,440 | 4,725 | 4,410 | 4,675 | 145,070 | 2,337.50 |
| 2013-06-20 | 4,505 | 4,575 | 4,460 | 4,540 | 76,120 | 2,270 |
| 2013-06-19 | 4,655 | 4,700 | 4,500 | 4,595 | 41,860 | 2,297.50 |
| 2013-06-18 | 4,535 | 4,640 | 4,510 | 4,595 | 102,290 | 2,297.50 |
| 2013-06-17 | 4,310 | 4,555 | 4,280 | 4,535 | 78,860 | 2,267.50 |
| 2013-06-14 | 4,410 | 4,455 | 4,310 | 4,310 | 140,410 | 2,155 |
| 2013-06-13 | 4,410 | 4,465 | 4,295 | 4,365 | 103,750 | 2,182.50 |
| 2013-06-12 | 4,340 | 4,440 | 4,280 | 4,415 | 60,970 | 2,207.50 |
| 2013-06-11 | 4,480 | 4,525 | 4,385 | 4,455 | 55,520 | 2,227.50 |
| 2013-06-10 | 4,200 | 4,480 | 4,200 | 4,450 | 126,940 | 2,225 |
| 2013-06-07 | 4,200 | 4,245 | 4,090 | 4,150 | 92,170 | 2,075 |
| 2013-06-06 | 4,365 | 4,445 | 4,265 | 4,340 | 72,840 | 2,170 |
| 2013-06-05 | 4,350 | 4,535 | 4,320 | 4,380 | 104,980 | 2,190 |
| 2013-06-04 | 4,485 | 4,490 | 4,245 | 4,320 | 95,460 | 2,160 |
| 2013-06-03 | 4,435 | 4,550 | 4,405 | 4,510 | 97,260 | 2,255 |
| 2013-05-31 | 4,590 | 4,630 | 4,440 | 4,500 | 120,880 | 2,250 |
| 2013-05-30 | 4,370 | 4,545 | 4,320 | 4,405 | 68,850 | 2,202.50 |
| 2013-05-29 | 4,490 | 4,600 | 4,400 | 4,550 | 92,430 | 2,275 |
| 2013-05-28 | 4,240 | 4,475 | 4,235 | 4,440 | 129,900 | 2,220 |
| 2013-05-27 | 4,325 | 4,450 | 4,255 | 4,380 | 61,040 | 2,190 |
| 2013-05-24 | 4,435 | 4,595 | 4,305 | 4,465 | 97,740 | 2,232.50 |
| 2013-05-23 | 4,730 | 4,795 | 4,460 | 4,475 | 109,360 | 2,237.50 |
| 2013-05-22 | 4,740 | 4,840 | 4,725 | 4,800 | 64,220 | 2,400 |
| 2013-05-21 | 4,795 | 4,795 | 4,705 | 4,765 | 63,270 | 2,382.50 |
| 2013-05-20 | 4,715 | 4,870 | 4,690 | 4,790 | 83,990 | 2,395 |
| 2013-05-17 | 4,765 | 4,805 | 4,695 | 4,705 | 125,110 | 2,352.50 |
| 2013-05-16 | 4,910 | 4,910 | 4,685 | 4,710 | 127,650 | 2,355 |
| 2013-05-15 | 4,965 | 4,965 | 4,845 | 4,895 | 186,790 | 2,447.50 |
| 2013-05-14 | 4,805 | 4,890 | 4,720 | 4,825 | 107,700 | 2,412.50 |
| 2013-05-13 | 4,920 | 4,935 | 4,770 | 4,845 | 111,370 | 2,422.50 |
| 2013-05-10 | 4,980 | 4,995 | 4,875 | 4,940 | 67,720 | 2,470 |
| 2013-05-09 | 4,960 | 4,965 | 4,885 | 4,895 | 53,140 | 2,447.50 |
| 2013-05-08 | 5,000 | 5,050 | 4,900 | 4,955 | 87,010 | 2,477.50 |
| 2013-05-07 | 4,810 | 5,090 | 4,800 | 5,060 | 164,300 | 2,530 |
| 2013-05-02 | 4,755 | 4,820 | 4,715 | 4,800 | 71,420 | 2,400 |
| 2013-05-01 | 4,700 | 4,780 | 4,655 | 4,750 | 51,610 | 2,375 |
| 2013-04-30 | 4,700 | 4,770 | 4,615 | 4,740 | 85,520 | 2,370 |
| 2013-04-26 | 4,725 | 4,750 | 4,665 | 4,675 | 65,580 | 2,337.50 |
| 2013-04-25 | 4,720 | 4,760 | 4,655 | 4,725 | 110,540 | 2,362.50 |
| 2013-04-24 | 4,550 | 4,705 | 4,520 | 4,690 | 118,070 | 2,345 |
| 2013-04-23 | 4,450 | 4,510 | 4,380 | 4,480 | 114,040 | 2,240 |
| 2013-04-22 | 4,375 | 4,540 | 4,375 | 4,465 | 121,270 | 2,232.50 |
| 2013-04-19 | 4,375 | 4,375 | 4,295 | 4,335 | 80,880 | 2,167.50 |
| 2013-04-18 | 4,260 | 4,395 | 4,250 | 4,310 | 110,470 | 2,155 |
| 2013-04-17 | 4,260 | 4,350 | 4,250 | 4,295 | 87,120 | 2,147.50 |
| 2013-04-16 | 4,120 | 4,265 | 4,090 | 4,245 | 97,420 | 2,122.50 |
| 2013-04-15 | 4,180 | 4,230 | 4,165 | 4,185 | 62,270 | 2,092.50 |
| 2013-04-12 | 4,170 | 4,240 | 4,160 | 4,210 | 119,490 | 2,105 |
| 2013-04-11 | 4,200 | 4,260 | 4,155 | 4,210 | 137,210 | 2,105 |
| 2013-04-10 | 4,240 | 4,250 | 4,150 | 4,200 | 167,030 | 2,100 |
| 2013-04-09 | 4,355 | 4,355 | 4,185 | 4,240 | 304,380 | 2,120 |
| 2013-04-08 | 4,000 | 4,295 | 3,925 | 4,285 | 522,990 | 2,142.50 |
| 2013-04-05 | 4,255 | 4,545 | 4,185 | 4,185 | 400,250 | 2,092.50 |
| 2013-04-04 | 4,700 | 4,895 | 4,605 | 4,885 | 107,260 | 2,442.50 |
| 2013-04-03 | 4,450 | 4,770 | 4,450 | 4,720 | 153,720 | 2,360 |
| 2013-04-02 | 4,550 | 4,675 | 4,340 | 4,590 | 189,620 | 2,295 |
| 2013-04-01 | 4,600 | 4,600 | 4,470 | 4,480 | 103,350 | 2,240 |
| 2013-03-29 | 4,650 | 4,660 | 4,560 | 4,640 | 59,340 | 2,320 |
| 2013-03-28 | 4,620 | 4,660 | 4,565 | 4,645 | 99,290 | 2,322.50 |
| 2013-03-27 | 4,745 | 4,760 | 4,585 | 4,615 | 121,250 | 2,307.50 |
| 2013-03-26 | 4,580 | 4,695 | 4,575 | 4,675 | 176,610 | 2,337.50 |
| 2013-03-25 | 4,400 | 4,550 | 4,395 | 4,530 | 123,760 | 2,265 |
| 2013-03-22 | 4,350 | 4,535 | 4,335 | 4,375 | 200,150 | 2,187.50 |
| 2013-03-21 | 4,300 | 4,320 | 4,185 | 4,305 | 159,360 | 2,152.50 |
| 2013-03-19 | 4,150 | 4,325 | 4,145 | 4,315 | 141,850 | 2,157.50 |
| 2013-03-18 | 4,100 | 4,140 | 4,070 | 4,080 | 88,400 | 2,040 |
| 2013-03-15 | 4,000 | 4,115 | 4,000 | 4,100 | 182,670 | 2,050 |
| 2013-03-14 | 3,930 | 3,985 | 3,920 | 3,960 | 145,060 | 1,980 |
| 2013-03-13 | 4,080 | 4,190 | 3,965 | 3,990 | 211,730 | 1,995 |
| 2013-03-12 | 4,065 | 4,085 | 4,025 | 4,070 | 86,450 | 2,035 |
| 2013-03-11 | 3,950 | 4,120 | 3,925 | 4,075 | 140,200 | 2,037.50 |
| 2013-03-08 | 3,990 | 4,095 | 3,915 | 4,080 | 300,810 | 2,040 |
| 2013-03-07 | 4,200 | 4,220 | 3,985 | 4,005 | 425,740 | 2,002.50 |
| 2013-03-06 | 3,575 | 3,685 | 3,525 | 3,670 | 177,940 | 1,835 |
| 2013-03-05 | 3,570 | 3,615 | 3,525 | 3,550 | 141,700 | 1,775 |
| 2013-03-04 | 3,405 | 3,510 | 3,400 | 3,480 | 115,730 | 1,740 |
| 2013-03-01 | 3,395 | 3,400 | 3,345 | 3,390 | 191,750 | 1,695 |
| 2013-02-28 | 3,240 | 3,435 | 3,230 | 3,420 | 312,790 | 1,710 |
| 2013-02-27 | 3,190 | 3,195 | 3,135 | 3,190 | 85,340 | 1,595 |
| 2013-02-26 | 3,120 | 3,210 | 3,110 | 3,200 | 174,070 | 1,600 |
| 2013-02-25 | 3,315 | 3,320 | 3,260 | 3,260 | 279,390 | 1,630 |
| 2013-02-22 | 3,255 | 3,270 | 3,235 | 3,265 | 83,660 | 1,632.50 |
| 2013-02-21 | 3,250 | 3,280 | 3,240 | 3,260 | 106,270 | 1,630 |
| 2013-02-20 | 3,240 | 3,265 | 3,230 | 3,240 | 92,030 | 1,620 |
| 2013-02-19 | 3,235 | 3,260 | 3,230 | 3,245 | 84,900 | 1,622.50 |
| 2013-02-18 | 3,185 | 3,225 | 3,170 | 3,225 | 44,910 | 1,612.50 |
| 2013-02-15 | 3,165 | 3,190 | 3,145 | 3,185 | 86,190 | 1,592.50 |
| 2013-02-14 | 3,190 | 3,215 | 3,175 | 3,175 | 73,920 | 1,587.50 |
| 2013-02-13 | 3,220 | 3,225 | 3,160 | 3,170 | 79,090 | 1,585 |
| 2013-02-12 | 3,200 | 3,250 | 3,200 | 3,210 | 62,390 | 1,605 |
| 2013-02-08 | 3,230 | 3,250 | 3,190 | 3,195 | 99,490 | 1,597.50 |
| 2013-02-07 | 3,245 | 3,265 | 3,210 | 3,210 | 115,320 | 1,605 |
| 2013-02-06 | 3,230 | 3,260 | 3,215 | 3,240 | 156,280 | 1,620 |
| 2013-02-05 | 3,235 | 3,245 | 3,210 | 3,225 | 115,440 | 1,612.50 |
| 2013-02-04 | 3,220 | 3,245 | 3,205 | 3,220 | 119,620 | 1,610 |
| 2013-02-01 | 3,160 | 3,195 | 3,155 | 3,175 | 158,480 | 1,587.50 |
| 2013-01-31 | 3,125 | 3,165 | 3,120 | 3,150 | 170,760 | 1,575 |
| 2013-01-30 | 3,115 | 3,145 | 3,105 | 3,140 | 141,680 | 1,570 |
| 2013-01-29 | 3,095 | 3,110 | 3,090 | 3,100 | 84,520 | 1,550 |
| 2013-01-28 | 3,085 | 3,110 | 3,075 | 3,085 | 101,620 | 1,542.50 |
| 2013-01-25 | 3,030 | 3,085 | 3,025 | 3,080 | 128,270 | 1,540 |
| 2013-01-24 | 3,030 | 3,035 | 3,000 | 3,020 | 123,230 | 1,510 |
| 2013-01-23 | 3,045 | 3,070 | 3,025 | 3,035 | 99,370 | 1,517.50 |
| 2013-01-22 | 3,040 | 3,045 | 3,000 | 3,015 | 133,240 | 1,507.50 |
| 2013-01-21 | 3,015 | 3,045 | 3,005 | 3,030 | 98,010 | 1,515 |
| 2013-01-18 | 3,030 | 3,040 | 2,993 | 3,005 | 160,540 | 1,502.50 |
| 2013-01-17 | 3,000 | 3,030 | 2,977 | 3,030 | 156,020 | 1,515 |
| 2013-01-16 | 2,985 | 3,035 | 2,943 | 3,005 | 293,800 | 1,502.50 |
| 2013-01-15 | 3,050 | 3,050 | 3,005 | 3,020 | 131,800 | 1,510 |
| 2013-01-11 | 2,964 | 3,035 | 2,951 | 3,025 | 174,130 | 1,512.50 |
| 2013-01-10 | 2,966 | 2,973 | 2,930 | 2,959 | 136,790 | 1,479.50 |
| 2013-01-09 | 3,000 | 3,005 | 2,951 | 2,966 | 165,990 | 1,483 |
| 2013-01-08 | 2,993 | 3,015 | 2,977 | 3,010 | 325,870 | 1,505 |
| 2013-01-07 | 3,010 | 3,015 | 2,970 | 2,992 | 286,010 | 1,496 |
| 2013-01-04 | 3,185 | 3,190 | 3,000 | 3,005 | 311,810 | 1,502.50 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
