2798 (株)ワイズテーブルコーポレーション 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 | 157,000 | 157,000 | 154,100 | 156,500 | 98 | 1,565 |
| 2013-12-27 | 153,800 | 153,800 | 152,700 | 153,000 | 64 | 1,530 |
| 2013-12-26 | 151,000 | 152,700 | 151,000 | 152,700 | 41 | 1,527 |
| 2013-12-25 | 149,800 | 150,800 | 149,600 | 150,600 | 67 | 1,506 |
| 2013-12-24 | 149,600 | 150,800 | 149,300 | 149,800 | 93 | 1,498 |
| 2013-12-20 | 150,000 | 150,100 | 149,300 | 150,100 | 44 | 1,501 |
| 2013-12-19 | 150,200 | 150,500 | 150,000 | 150,200 | 33 | 1,502 |
| 2013-12-18 | 151,000 | 151,000 | 150,000 | 150,000 | 55 | 1,500 |
| 2013-12-17 | 151,000 | 151,700 | 150,700 | 150,700 | 35 | 1,507 |
| 2013-12-16 | 150,800 | 152,000 | 150,600 | 150,600 | 47 | 1,506 |
| 2013-12-13 | 150,500 | 150,900 | 150,000 | 150,600 | 23 | 1,506 |
| 2013-12-12 | 150,000 | 151,000 | 149,900 | 150,300 | 33 | 1,503 |
| 2013-12-11 | 150,500 | 151,700 | 150,000 | 150,000 | 68 | 1,500 |
| 2013-12-10 | 147,500 | 153,300 | 147,500 | 150,500 | 179 | 1,505 |
| 2013-12-09 | 150,000 | 159,200 | 149,200 | 155,200 | 158 | 1,552 |
| 2013-12-06 | 150,000 | 150,100 | 149,200 | 149,600 | 105 | 1,496 |
| 2013-12-05 | 149,600 | 149,900 | 149,400 | 149,700 | 27 | 1,497 |
| 2013-12-04 | 149,700 | 150,000 | 149,600 | 149,600 | 33 | 1,496 |
| 2013-12-03 | 150,000 | 150,000 | 149,700 | 149,700 | 27 | 1,497 |
| 2013-12-02 | 150,000 | 150,100 | 149,400 | 149,400 | 53 | 1,494 |
| 2013-11-29 | 149,600 | 150,000 | 149,300 | 149,300 | 23 | 1,493 |
| 2013-11-28 | 150,000 | 150,000 | 149,200 | 149,200 | 33 | 1,492 |
| 2013-11-27 | 149,700 | 150,000 | 149,200 | 149,500 | 19 | 1,495 |
| 2013-11-26 | 149,800 | 150,000 | 149,000 | 149,700 | 44 | 1,497 |
| 2013-11-25 | 150,300 | 150,300 | 149,500 | 149,800 | 24 | 1,498 |
| 2013-11-22 | 149,000 | 150,000 | 148,800 | 149,200 | 44 | 1,492 |
| 2013-11-21 | 149,000 | 150,000 | 149,000 | 149,000 | 71 | 1,490 |
| 2013-11-20 | 148,800 | 149,200 | 148,700 | 148,800 | 19 | 1,488 |
| 2013-11-19 | 148,600 | 149,300 | 148,600 | 148,700 | 13 | 1,487 |
| 2013-11-18 | 149,800 | 149,800 | 148,300 | 148,600 | 38 | 1,486 |
| 2013-11-15 | 148,100 | 148,900 | 147,800 | 148,000 | 57 | 1,480 |
| 2013-11-14 | 148,300 | 149,500 | 148,200 | 148,400 | 19 | 1,484 |
| 2013-11-13 | 148,200 | 149,200 | 148,200 | 148,300 | 14 | 1,483 |
| 2013-11-12 | 149,700 | 149,900 | 148,700 | 149,000 | 15 | 1,490 |
| 2013-11-11 | 149,400 | 149,800 | 148,500 | 149,500 | 54 | 1,495 |
| 2013-11-08 | 148,700 | 148,700 | 147,000 | 148,600 | 49 | 1,486 |
| 2013-11-07 | 149,900 | 149,900 | 148,700 | 148,700 | 11 | 1,487 |
| 2013-11-06 | 148,200 | 149,600 | 148,200 | 148,600 | 10 | 1,486 |
| 2013-11-05 | 149,800 | 150,000 | 148,500 | 148,500 | 32 | 1,485 |
| 2013-11-01 | 149,000 | 149,200 | 148,500 | 148,500 | 15 | 1,485 |
| 2013-10-31 | 149,300 | 149,600 | 149,100 | 149,200 | 14 | 1,492 |
| 2013-10-30 | 149,500 | 149,600 | 148,300 | 149,300 | 20 | 1,493 |
| 2013-10-29 | 149,000 | 149,900 | 148,500 | 149,000 | 23 | 1,490 |
| 2013-10-28 | 150,400 | 150,400 | 148,000 | 148,000 | 38 | 1,480 |
| 2013-10-25 | 150,300 | 150,400 | 148,000 | 148,100 | 30 | 1,481 |
| 2013-10-24 | 150,200 | 150,200 | 148,200 | 149,900 | 9 | 1,499 |
| 2013-10-23 | 149,500 | 150,200 | 149,400 | 149,400 | 32 | 1,494 |
| 2013-10-22 | 147,200 | 149,600 | 147,200 | 149,400 | 33 | 1,494 |
| 2013-10-21 | 147,000 | 149,000 | 147,000 | 147,000 | 61 | 1,470 |
| 2013-10-18 | 144,500 | 147,000 | 144,400 | 147,000 | 27 | 1,470 |
| 2013-10-17 | 144,900 | 145,000 | 143,900 | 144,300 | 27 | 1,443 |
| 2013-10-16 | 143,800 | 144,800 | 143,800 | 143,800 | 12 | 1,438 |
| 2013-10-15 | 146,100 | 146,100 | 143,300 | 144,900 | 43 | 1,449 |
| 2013-10-11 | 146,000 | 146,400 | 144,200 | 146,100 | 49 | 1,461 |
| 2013-10-10 | 142,900 | 143,400 | 142,900 | 143,000 | 5 | 1,430 |
| 2013-10-09 | 142,200 | 142,900 | 141,700 | 142,500 | 14 | 1,425 |
| 2013-10-08 | 143,000 | 143,000 | 142,400 | 142,500 | 22 | 1,425 |
| 2013-10-07 | 143,500 | 143,600 | 143,000 | 143,000 | 22 | 1,430 |
| 2013-10-04 | 144,200 | 144,200 | 143,100 | 143,500 | 21 | 1,435 |
| 2013-10-03 | 145,000 | 145,200 | 144,000 | 145,000 | 30 | 1,450 |
| 2013-10-02 | 144,500 | 145,100 | 143,900 | 145,000 | 21 | 1,450 |
| 2013-10-01 | 143,600 | 145,000 | 143,600 | 143,800 | 18 | 1,438 |
| 2013-09-30 | 145,000 | 145,400 | 143,000 | 143,900 | 66 | 1,439 |
| 2013-09-27 | 145,000 | 145,500 | 144,500 | 144,700 | 16 | 1,447 |
| 2013-09-26 | 144,600 | 144,600 | 144,000 | 144,000 | 14 | 1,440 |
| 2013-09-25 | 143,600 | 144,900 | 143,000 | 144,400 | 48 | 1,444 |
| 2013-09-24 | 142,900 | 145,000 | 142,700 | 143,900 | 46 | 1,439 |
| 2013-09-20 | 142,400 | 142,800 | 142,200 | 142,700 | 9 | 1,427 |
| 2013-09-19 | 142,400 | 142,500 | 142,200 | 142,200 | 19 | 1,422 |
| 2013-09-18 | 141,200 | 143,600 | 141,200 | 142,400 | 32 | 1,424 |
| 2013-09-17 | 140,600 | 141,700 | 140,600 | 141,100 | 56 | 1,411 |
| 2013-09-13 | 140,800 | 141,000 | 140,600 | 140,600 | 17 | 1,406 |
| 2013-09-12 | 141,300 | 141,300 | 141,000 | 141,000 | 16 | 1,410 |
| 2013-09-11 | 140,800 | 141,400 | 140,800 | 141,400 | 18 | 1,414 |
| 2013-09-10 | 141,000 | 142,000 | 140,600 | 140,800 | 38 | 1,408 |
| 2013-09-09 | 141,800 | 141,900 | 140,300 | 141,000 | 34 | 1,410 |
| 2013-09-06 | 141,200 | 141,700 | 140,000 | 140,100 | 16 | 1,401 |
| 2013-09-05 | 140,800 | 141,200 | 140,100 | 141,200 | 18 | 1,412 |
| 2013-09-04 | 140,700 | 140,700 | 140,000 | 140,000 | 26 | 1,400 |
| 2013-09-03 | 138,800 | 141,000 | 138,800 | 140,700 | 30 | 1,407 |
| 2013-09-02 | 141,900 | 141,900 | 138,600 | 138,700 | 48 | 1,387 |
| 2013-08-30 | 141,700 | 142,000 | 141,000 | 142,000 | 34 | 1,420 |
| 2013-08-29 | 141,800 | 142,800 | 141,600 | 142,500 | 54 | 1,425 |
| 2013-08-28 | 140,900 | 143,700 | 139,600 | 143,000 | 283 | 1,430 |
| 2013-08-27 | 154,000 | 154,900 | 153,900 | 154,900 | 144 | 1,549 |
| 2013-08-26 | 153,800 | 154,000 | 153,600 | 153,800 | 85 | 1,538 |
| 2013-08-23 | 153,600 | 153,800 | 153,600 | 153,800 | 35 | 1,538 |
| 2013-08-22 | 153,500 | 153,900 | 153,400 | 153,500 | 37 | 1,535 |
| 2013-08-21 | 152,800 | 153,400 | 152,800 | 153,400 | 41 | 1,534 |
| 2013-08-20 | 152,900 | 153,000 | 152,800 | 152,800 | 37 | 1,528 |
| 2013-08-19 | 152,500 | 152,900 | 152,500 | 152,800 | 50 | 1,528 |
| 2013-08-16 | 151,900 | 152,500 | 151,900 | 152,500 | 50 | 1,525 |
| 2013-08-15 | 151,000 | 151,800 | 150,900 | 151,800 | 37 | 1,518 |
| 2013-08-14 | 150,000 | 150,600 | 150,000 | 150,500 | 22 | 1,505 |
| 2013-08-13 | 149,900 | 151,000 | 149,700 | 150,100 | 45 | 1,501 |
| 2013-08-12 | 152,000 | 152,000 | 149,800 | 149,900 | 91 | 1,499 |
| 2013-08-09 | 150,700 | 150,900 | 150,100 | 150,100 | 60 | 1,501 |
| 2013-08-08 | 150,900 | 151,400 | 150,600 | 150,600 | 39 | 1,506 |
| 2013-08-07 | 152,200 | 152,500 | 150,500 | 150,500 | 58 | 1,505 |
| 2013-08-06 | 151,500 | 152,300 | 150,500 | 150,500 | 115 | 1,505 |
| 2013-08-05 | 152,000 | 152,700 | 151,400 | 151,400 | 78 | 1,514 |
| 2013-08-02 | 152,400 | 152,800 | 151,600 | 151,600 | 43 | 1,516 |
| 2013-08-01 | 151,800 | 152,000 | 151,400 | 151,800 | 37 | 1,518 |
| 2013-07-31 | 152,500 | 152,500 | 151,100 | 151,800 | 50 | 1,518 |
| 2013-07-30 | 151,100 | 152,500 | 151,100 | 152,000 | 62 | 1,520 |
| 2013-07-29 | 150,800 | 163,000 | 150,200 | 151,000 | 232 | 1,510 |
| 2013-07-26 | 151,400 | 151,400 | 150,700 | 150,800 | 43 | 1,508 |
| 2013-07-25 | 151,200 | 151,500 | 150,700 | 151,400 | 26 | 1,514 |
| 2013-07-24 | 150,900 | 151,600 | 150,500 | 150,700 | 25 | 1,507 |
| 2013-07-23 | 151,700 | 151,700 | 150,500 | 150,900 | 36 | 1,509 |
| 2013-07-22 | 151,900 | 152,000 | 150,000 | 151,100 | 74 | 1,511 |
| 2013-07-19 | 151,500 | 152,100 | 150,500 | 150,500 | 43 | 1,505 |
| 2013-07-18 | 151,400 | 152,400 | 151,000 | 151,500 | 61 | 1,515 |
| 2013-07-17 | 152,500 | 152,500 | 151,600 | 152,300 | 46 | 1,523 |
| 2013-07-16 | 153,900 | 153,900 | 152,100 | 152,100 | 42 | 1,521 |
| 2013-07-12 | 151,500 | 152,200 | 151,000 | 152,000 | 58 | 1,520 |
| 2013-07-11 | 151,600 | 152,000 | 151,300 | 151,400 | 18 | 1,514 |
| 2013-07-10 | 152,000 | 152,000 | 151,600 | 151,600 | 18 | 1,516 |
| 2013-07-09 | 152,400 | 152,400 | 151,000 | 151,600 | 40 | 1,516 |
| 2013-07-08 | 151,200 | 151,900 | 151,200 | 151,600 | 37 | 1,516 |
| 2013-07-05 | 151,500 | 151,800 | 151,100 | 151,100 | 29 | 1,511 |
| 2013-07-04 | 152,000 | 152,300 | 151,500 | 151,500 | 35 | 1,515 |
| 2013-07-03 | 152,800 | 153,000 | 151,600 | 151,900 | 61 | 1,519 |
| 2013-07-02 | 152,000 | 152,900 | 151,600 | 151,600 | 41 | 1,516 |
| 2013-07-01 | 149,000 | 151,000 | 149,000 | 150,100 | 36 | 1,501 |
| 2013-06-28 | 147,800 | 149,300 | 147,700 | 148,400 | 35 | 1,484 |
| 2013-06-27 | 145,100 | 148,400 | 144,200 | 146,900 | 39 | 1,469 |
| 2013-06-26 | 149,800 | 149,800 | 145,600 | 145,600 | 29 | 1,456 |
| 2013-06-25 | 149,900 | 150,000 | 145,000 | 148,000 | 41 | 1,480 |
| 2013-06-24 | 145,000 | 147,200 | 145,000 | 147,200 | 42 | 1,472 |
| 2013-06-21 | 141,900 | 143,000 | 140,800 | 143,000 | 27 | 1,430 |
| 2013-06-20 | 139,900 | 142,000 | 139,700 | 142,000 | 26 | 1,420 |
| 2013-06-19 | 139,600 | 139,600 | 139,000 | 139,000 | 19 | 1,390 |
| 2013-06-18 | 138,500 | 138,500 | 136,600 | 136,600 | 12 | 1,366 |
| 2013-06-17 | 135,000 | 137,600 | 135,000 | 135,200 | 15 | 1,352 |
| 2013-06-14 | 133,000 | 136,000 | 132,000 | 135,000 | 36 | 1,350 |
| 2013-06-13 | 132,900 | 135,000 | 132,000 | 132,500 | 24 | 1,325 |
| 2013-06-12 | 133,100 | 134,800 | 128,000 | 131,900 | 80 | 1,319 |
| 2013-06-11 | 133,500 | 135,000 | 132,300 | 134,000 | 32 | 1,340 |
| 2013-06-10 | 125,700 | 131,000 | 125,700 | 131,000 | 77 | 1,310 |
| 2013-06-07 | 120,000 | 121,400 | 111,700 | 119,100 | 136 | 1,191 |
| 2013-06-06 | 135,000 | 135,100 | 128,500 | 128,500 | 85 | 1,285 |
| 2013-06-05 | 136,300 | 138,000 | 136,300 | 137,400 | 15 | 1,374 |
| 2013-06-04 | 138,000 | 138,600 | 135,500 | 136,300 | 55 | 1,363 |
| 2013-06-03 | 139,100 | 139,800 | 138,300 | 138,300 | 52 | 1,383 |
| 2013-05-31 | 138,500 | 141,000 | 138,500 | 139,200 | 31 | 1,392 |
| 2013-05-30 | 140,000 | 140,100 | 138,200 | 138,200 | 50 | 1,382 |
| 2013-05-29 | 139,000 | 140,900 | 138,000 | 140,000 | 77 | 1,400 |
| 2013-05-28 | 141,000 | 141,000 | 135,000 | 139,000 | 91 | 1,390 |
| 2013-05-27 | 149,100 | 149,100 | 143,600 | 143,600 | 70 | 1,436 |
| 2013-05-24 | 150,000 | 151,000 | 149,000 | 149,100 | 59 | 1,491 |
| 2013-05-23 | 154,300 | 154,400 | 150,100 | 150,200 | 72 | 1,502 |
| 2013-05-22 | 154,700 | 154,800 | 154,000 | 154,300 | 38 | 1,543 |
| 2013-05-21 | 155,300 | 155,900 | 153,200 | 153,500 | 28 | 1,535 |
| 2013-05-20 | 154,800 | 155,500 | 153,400 | 155,300 | 44 | 1,553 |
| 2013-05-17 | 150,000 | 152,700 | 150,000 | 152,700 | 24 | 1,527 |
| 2013-05-16 | 154,500 | 154,800 | 149,200 | 149,400 | 145 | 1,494 |
| 2013-05-15 | 155,400 | 155,400 | 154,000 | 154,000 | 89 | 1,540 |
| 2013-05-14 | 153,000 | 154,800 | 152,500 | 154,500 | 31 | 1,545 |
| 2013-05-13 | 150,200 | 154,500 | 150,200 | 153,000 | 113 | 1,530 |
| 2013-05-10 | 153,800 | 153,800 | 150,100 | 150,200 | 55 | 1,502 |
| 2013-05-09 | 154,000 | 154,300 | 153,000 | 153,000 | 43 | 1,530 |
| 2013-05-08 | 152,000 | 153,000 | 151,800 | 153,000 | 73 | 1,530 |
| 2013-05-07 | 150,200 | 151,800 | 150,100 | 151,100 | 81 | 1,511 |
| 2013-05-02 | 148,900 | 148,900 | 147,100 | 148,000 | 64 | 1,480 |
| 2013-05-01 | 150,000 | 150,500 | 149,400 | 149,400 | 53 | 1,494 |
| 2013-04-30 | 151,900 | 151,900 | 150,000 | 150,700 | 47 | 1,507 |
| 2013-04-26 | 151,800 | 151,800 | 149,700 | 149,800 | 57 | 1,498 |
| 2013-04-25 | 150,200 | 151,000 | 150,000 | 150,200 | 54 | 1,502 |
| 2013-04-24 | 147,200 | 152,000 | 146,600 | 150,100 | 61 | 1,501 |
| 2013-04-23 | 145,000 | 149,500 | 145,000 | 147,300 | 99 | 1,473 |
| 2013-04-22 | 144,600 | 145,500 | 144,500 | 145,000 | 61 | 1,450 |
| 2013-04-19 | 148,900 | 148,900 | 144,500 | 144,600 | 102 | 1,446 |
| 2013-04-18 | 155,000 | 155,000 | 140,000 | 149,800 | 261 | 1,498 |
| 2013-04-17 | 159,000 | 159,800 | 155,000 | 159,200 | 93 | 1,592 |
| 2013-04-16 | 160,500 | 163,000 | 155,800 | 157,600 | 93 | 1,576 |
| 2013-04-15 | 160,600 | 165,000 | 160,300 | 164,000 | 72 | 1,640 |
| 2013-04-12 | 164,000 | 164,000 | 160,300 | 164,000 | 49 | 1,640 |
| 2013-04-11 | 162,000 | 164,200 | 161,000 | 164,000 | 37 | 1,640 |
| 2013-04-10 | 161,000 | 163,000 | 160,900 | 162,000 | 29 | 1,620 |
| 2013-04-09 | 162,000 | 163,800 | 159,600 | 163,800 | 66 | 1,638 |
| 2013-04-08 | 153,000 | 163,000 | 153,000 | 163,000 | 84 | 1,630 |
| 2013-04-05 | 163,000 | 165,000 | 156,100 | 156,100 | 106 | 1,561 |
| 2013-04-04 | 151,000 | 160,000 | 149,500 | 157,900 | 88 | 1,579 |
| 2013-04-03 | 145,000 | 153,000 | 144,500 | 150,000 | 78 | 1,500 |
| 2013-04-02 | 143,000 | 147,500 | 128,000 | 147,500 | 105 | 1,475 |
| 2013-04-01 | 152,000 | 153,000 | 149,000 | 150,000 | 90 | 1,500 |
| 2013-03-29 | 149,100 | 152,000 | 149,000 | 152,000 | 135 | 1,520 |
| 2013-03-28 | 147,000 | 149,800 | 147,000 | 149,800 | 94 | 1,498 |
| 2013-03-27 | 141,700 | 147,000 | 141,000 | 147,000 | 66 | 1,470 |
| 2013-03-26 | 143,500 | 143,500 | 140,100 | 141,700 | 37 | 1,417 |
| 2013-03-25 | 143,300 | 143,600 | 140,500 | 143,600 | 78 | 1,436 |
| 2013-03-22 | 141,000 | 143,500 | 140,000 | 143,300 | 97 | 1,433 |
| 2013-03-21 | 138,000 | 140,900 | 137,000 | 138,300 | 89 | 1,383 |
| 2013-03-19 | 139,000 | 141,400 | 136,300 | 136,300 | 199 | 1,363 |
| 2013-03-18 | 135,900 | 140,400 | 135,900 | 139,000 | 82 | 1,390 |
| 2013-03-15 | 137,500 | 139,000 | 133,800 | 138,900 | 119 | 1,389 |
| 2013-03-14 | 136,000 | 136,500 | 131,200 | 136,000 | 117 | 1,360 |
| 2013-03-13 | 135,000 | 136,500 | 130,800 | 136,500 | 85 | 1,365 |
| 2013-03-12 | 137,100 | 140,000 | 133,000 | 135,900 | 184 | 1,359 |
| 2013-03-11 | 125,000 | 150,000 | 122,200 | 140,100 | 571 | 1,401 |
| 2013-03-08 | 120,000 | 124,700 | 119,100 | 124,500 | 233 | 1,245 |
| 2013-03-07 | 109,500 | 121,000 | 109,500 | 119,000 | 308 | 1,190 |
| 2013-03-06 | 104,000 | 110,000 | 104,000 | 109,900 | 416 | 1,099 |
| 2013-03-05 | 103,300 | 103,400 | 102,800 | 103,000 | 56 | 1,030 |
| 2013-03-04 | 102,400 | 102,500 | 101,600 | 102,500 | 143 | 1,025 |
| 2013-03-01 | 100,800 | 102,300 | 100,600 | 101,200 | 38 | 1,012 |
| 2013-02-28 | 100,000 | 101,100 | 100,000 | 101,100 | 67 | 1,011 |
| 2013-02-27 | 100,500 | 100,700 | 100,000 | 100,000 | 88 | 1,000 |
| 2013-02-26 | 99,800 | 102,200 | 99,500 | 101,200 | 329 | 1,012 |
| 2013-02-25 | 108,500 | 108,800 | 108,100 | 108,800 | 251 | 1,088 |
| 2013-02-22 | 106,000 | 107,700 | 105,600 | 107,700 | 113 | 1,077 |
| 2013-02-21 | 105,000 | 106,400 | 104,900 | 106,400 | 93 | 1,064 |
| 2013-02-20 | 104,700 | 105,000 | 104,600 | 104,900 | 58 | 1,049 |
| 2013-02-19 | 104,000 | 104,500 | 103,800 | 104,500 | 43 | 1,045 |
| 2013-02-18 | 103,100 | 104,200 | 103,000 | 103,800 | 87 | 1,038 |
| 2013-02-15 | 103,600 | 103,800 | 102,800 | 103,000 | 56 | 1,030 |
| 2013-02-14 | 103,500 | 104,000 | 103,400 | 103,600 | 39 | 1,036 |
| 2013-02-13 | 104,500 | 104,500 | 103,400 | 103,400 | 54 | 1,034 |
| 2013-02-12 | 103,900 | 104,000 | 103,500 | 103,900 | 70 | 1,039 |
| 2013-02-08 | 103,700 | 103,700 | 102,900 | 103,500 | 60 | 1,035 |
| 2013-02-07 | 103,500 | 103,800 | 103,200 | 103,700 | 49 | 1,037 |
| 2013-02-06 | 103,300 | 103,500 | 102,800 | 102,800 | 85 | 1,028 |
| 2013-02-05 | 103,500 | 103,800 | 102,500 | 102,700 | 75 | 1,027 |
| 2013-02-04 | 103,400 | 103,500 | 102,700 | 103,500 | 120 | 1,035 |
| 2013-02-01 | 103,400 | 103,800 | 103,400 | 103,400 | 63 | 1,034 |
| 2013-01-31 | 103,400 | 103,500 | 103,100 | 103,400 | 52 | 1,034 |
| 2013-01-30 | 103,500 | 103,600 | 103,300 | 103,400 | 52 | 1,034 |
| 2013-01-29 | 102,900 | 103,400 | 102,700 | 103,400 | 62 | 1,034 |
| 2013-01-28 | 102,500 | 103,000 | 102,000 | 102,800 | 74 | 1,028 |
| 2013-01-25 | 100,500 | 102,500 | 100,200 | 102,000 | 80 | 1,020 |
| 2013-01-24 | 100,600 | 100,900 | 100,000 | 100,500 | 53 | 1,005 |
| 2013-01-23 | 102,400 | 102,400 | 101,000 | 101,000 | 76 | 1,010 |
| 2013-01-22 | 102,500 | 102,800 | 102,300 | 102,400 | 40 | 1,024 |
| 2013-01-21 | 102,600 | 102,700 | 102,200 | 102,400 | 55 | 1,024 |
| 2013-01-18 | 101,300 | 102,300 | 101,300 | 102,200 | 40 | 1,022 |
| 2013-01-17 | 101,400 | 102,000 | 101,200 | 101,200 | 54 | 1,012 |
| 2013-01-16 | 100,700 | 101,900 | 100,600 | 101,100 | 48 | 1,011 |
| 2013-01-15 | 99,500 | 103,000 | 99,500 | 100,400 | 217 | 1,004 |
| 2013-01-11 | 97,600 | 98,800 | 97,600 | 98,800 | 75 | 988 |
| 2013-01-10 | 95,400 | 97,300 | 95,400 | 97,300 | 94 | 973 |
| 2013-01-09 | 95,000 | 95,200 | 95,000 | 95,100 | 31 | 951 |
| 2013-01-08 | 94,800 | 94,900 | 94,600 | 94,800 | 47 | 948 |
| 2013-01-07 | 93,900 | 94,400 | 93,600 | 94,400 | 78 | 944 |
| 2013-01-04 | 92,700 | 92,900 | 92,200 | 92,900 | 72 | 929 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
