3030 (株)ハブ 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 | 4,040 | 4,120 | 4,040 | 4,120 | 1,400 | 457.78 |
| 2013-12-27 | 4,070 | 4,070 | 4,010 | 4,065 | 400 | 451.67 |
| 2013-12-26 | 4,010 | 4,040 | 3,960 | 4,040 | 1,900 | 448.89 |
| 2013-12-25 | 4,050 | 4,050 | 3,995 | 3,995 | 1,800 | 443.89 |
| 2013-12-24 | 4,125 | 4,175 | 4,050 | 4,050 | 24,100 | 450 |
| 2013-12-20 | 4,050 | 4,130 | 4,050 | 4,125 | 7,300 | 458.33 |
| 2013-12-19 | 4,020 | 4,040 | 3,950 | 4,000 | 7,500 | 444.44 |
| 2013-12-18 | 3,970 | 3,970 | 3,900 | 3,900 | 400 | 433.33 |
| 2013-12-17 | 3,970 | 3,970 | 3,890 | 3,900 | 900 | 433.33 |
| 2013-12-16 | 4,000 | 4,035 | 3,890 | 3,925 | 2,500 | 436.11 |
| 2013-12-13 | 4,050 | 4,050 | 4,030 | 4,030 | 600 | 447.78 |
| 2013-12-12 | 4,050 | 4,065 | 4,030 | 4,045 | 1,100 | 449.44 |
| 2013-12-11 | 4,090 | 4,090 | 4,090 | 4,090 | 1,300 | 454.44 |
| 2013-12-10 | 3,990 | 4,135 | 3,990 | 4,065 | 5,800 | 451.67 |
| 2013-12-09 | 3,935 | 4,030 | 3,890 | 3,975 | 1,300 | 441.67 |
| 2013-12-06 | 3,880 | 3,900 | 3,880 | 3,880 | 800 | 431.11 |
| 2013-12-05 | 4,025 | 4,025 | 3,880 | 3,880 | 3,700 | 431.11 |
| 2013-12-04 | 3,950 | 3,955 | 3,915 | 3,955 | 700 | 439.44 |
| 2013-12-03 | 4,000 | 4,050 | 3,985 | 3,985 | 1,400 | 442.78 |
| 2013-12-02 | 3,870 | 4,100 | 3,870 | 4,100 | 2,700 | 455.56 |
| 2013-11-29 | 3,870 | 3,890 | 3,860 | 3,890 | 500 | 432.22 |
| 2013-11-28 | 3,890 | 3,890 | 3,870 | 3,880 | 700 | 431.11 |
| 2013-11-27 | 3,890 | 3,890 | 3,840 | 3,890 | 700 | 432.22 |
| 2013-11-26 | 3,880 | 3,880 | 3,870 | 3,870 | 300 | 430 |
| 2013-11-25 | 3,880 | 3,880 | 3,810 | 3,860 | 3,000 | 428.89 |
| 2013-11-22 | 3,845 | 3,875 | 3,845 | 3,860 | 1,000 | 428.89 |
| 2013-11-21 | 3,875 | 3,875 | 3,830 | 3,830 | 800 | 425.56 |
| 2013-11-20 | 3,800 | 3,810 | 3,800 | 3,810 | 600 | 423.33 |
| 2013-11-19 | 3,790 | 3,800 | 3,780 | 3,790 | 1,300 | 421.11 |
| 2013-11-18 | 3,780 | 3,790 | 3,780 | 3,780 | 1,200 | 420 |
| 2013-11-15 | 3,765 | 3,800 | 3,765 | 3,780 | 2,700 | 420 |
| 2013-11-14 | 3,785 | 3,830 | 3,765 | 3,765 | 1,100 | 418.33 |
| 2013-11-13 | 3,720 | 3,800 | 3,720 | 3,800 | 1,700 | 422.22 |
| 2013-11-12 | 3,795 | 3,795 | 3,720 | 3,720 | 1,000 | 413.33 |
| 2013-11-11 | 3,745 | 3,750 | 3,700 | 3,750 | 2,200 | 416.67 |
| 2013-11-08 | 3,795 | 3,800 | 3,755 | 3,765 | 1,400 | 418.33 |
| 2013-11-07 | 3,790 | 3,800 | 3,785 | 3,795 | 1,700 | 421.67 |
| 2013-11-06 | 3,810 | 3,810 | 3,775 | 3,775 | 1,000 | 419.44 |
| 2013-11-05 | 3,830 | 3,830 | 3,765 | 3,800 | 1,700 | 422.22 |
| 2013-11-01 | 3,890 | 3,990 | 3,830 | 3,830 | 1,100 | 425.56 |
| 2013-10-31 | 3,850 | 3,850 | 3,850 | 3,850 | 1,200 | 427.78 |
| 2013-10-30 | 3,925 | 3,925 | 3,845 | 3,845 | 5,500 | 427.22 |
| 2013-10-29 | 4,025 | 4,025 | 3,850 | 3,925 | 7,500 | 436.11 |
| 2013-10-28 | 4,030 | 4,030 | 3,935 | 3,960 | 1,300 | 440 |
| 2013-10-25 | 4,065 | 4,070 | 4,030 | 4,030 | 1,500 | 447.78 |
| 2013-10-24 | 4,000 | 4,000 | 3,975 | 3,995 | 2,000 | 443.89 |
| 2013-10-23 | 4,040 | 4,040 | 4,000 | 4,000 | 2,000 | 444.44 |
| 2013-10-22 | 4,040 | 4,060 | 4,040 | 4,040 | 500 | 448.89 |
| 2013-10-21 | 4,155 | 4,160 | 4,040 | 4,060 | 6,200 | 451.11 |
| 2013-10-18 | 4,180 | 4,215 | 4,150 | 4,155 | 7,700 | 461.67 |
| 2013-10-17 | 4,225 | 4,270 | 4,215 | 4,215 | 3,900 | 468.33 |
| 2013-10-16 | 4,410 | 4,410 | 4,260 | 4,295 | 3,400 | 477.22 |
| 2013-10-15 | 4,440 | 4,450 | 4,200 | 4,410 | 3,000 | 490 |
| 2013-10-11 | 4,460 | 4,470 | 4,370 | 4,430 | 2,300 | 492.22 |
| 2013-10-10 | 4,300 | 4,460 | 4,300 | 4,440 | 900 | 493.33 |
| 2013-10-09 | 4,200 | 4,300 | 4,195 | 4,300 | 1,400 | 477.78 |
| 2013-10-07 | 4,300 | 4,300 | 4,170 | 4,260 | 2,600 | 473.33 |
| 2013-10-04 | 4,385 | 4,385 | 4,300 | 4,300 | 600 | 477.78 |
| 2013-10-03 | 4,310 | 4,420 | 4,310 | 4,360 | 2,500 | 484.44 |
| 2013-10-02 | 4,280 | 4,350 | 4,215 | 4,350 | 700 | 483.33 |
| 2013-10-01 | 4,295 | 4,350 | 4,295 | 4,350 | 1,400 | 483.33 |
| 2013-09-30 | 4,255 | 4,390 | 4,255 | 4,390 | 1,900 | 487.78 |
| 2013-09-27 | 4,400 | 4,400 | 4,260 | 4,265 | 1,400 | 473.89 |
| 2013-09-26 | 4,300 | 4,360 | 4,260 | 4,360 | 2,000 | 484.44 |
| 2013-09-25 | 4,290 | 4,290 | 4,250 | 4,250 | 600 | 472.22 |
| 2013-09-24 | 4,235 | 4,255 | 4,230 | 4,230 | 400 | 470 |
| 2013-09-20 | 4,290 | 4,290 | 4,170 | 4,235 | 2,300 | 470.56 |
| 2013-09-19 | 4,200 | 4,290 | 4,200 | 4,290 | 1,800 | 476.67 |
| 2013-09-18 | 4,170 | 4,170 | 4,155 | 4,170 | 1,400 | 463.33 |
| 2013-09-17 | 4,050 | 4,100 | 4,050 | 4,100 | 200 | 455.56 |
| 2013-09-13 | 4,100 | 4,155 | 4,050 | 4,050 | 2,100 | 450 |
| 2013-09-12 | 3,970 | 4,100 | 3,890 | 4,100 | 4,200 | 455.56 |
| 2013-09-11 | 3,880 | 3,950 | 3,880 | 3,940 | 2,500 | 437.78 |
| 2013-09-10 | 3,715 | 4,000 | 3,715 | 3,995 | 7,400 | 443.89 |
| 2013-09-09 | 3,840 | 3,900 | 3,650 | 3,715 | 10,800 | 412.78 |
| 2013-09-06 | 3,660 | 3,700 | 3,565 | 3,650 | 3,500 | 405.56 |
| 2013-09-05 | 3,835 | 3,835 | 3,630 | 3,660 | 7,800 | 406.67 |
| 2013-09-04 | 3,945 | 3,945 | 3,835 | 3,835 | 2,900 | 426.11 |
| 2013-09-03 | 3,950 | 3,950 | 3,900 | 3,950 | 1,600 | 438.89 |
| 2013-09-02 | 4,000 | 4,000 | 3,995 | 3,995 | 1,100 | 443.89 |
| 2013-08-28 | 3,980 | 4,000 | 3,980 | 4,000 | 600 | 444.44 |
| 2013-08-27 | 393,000 | 402,999 | 387,000 | 390,999 | 14 | 434.44 |
| 2013-08-26 | 399,999 | 399,999 | 395,001 | 399,999 | 7 | 444.44 |
| 2013-08-23 | 399,999 | 402,999 | 399,999 | 399,999 | 6 | 444.44 |
| 2013-08-20 | 399,999 | 399,999 | 399,999 | 399,999 | 4 | 444.44 |
| 2013-08-19 | 402,000 | 402,000 | 393,000 | 393,000 | 8 | 436.67 |
| 2013-08-16 | 393,000 | 395,499 | 390,000 | 395,001 | 11 | 438.89 |
| 2013-08-15 | 389,499 | 405,000 | 387,999 | 403,500 | 48 | 448.33 |
| 2013-08-14 | 389,499 | 390,000 | 387,999 | 389,499 | 20 | 432.78 |
| 2013-08-13 | 389,499 | 389,499 | 387,999 | 387,999 | 3 | 431.11 |
| 2013-08-12 | 390,000 | 395,001 | 387,999 | 389,001 | 15 | 432.22 |
| 2013-08-09 | 399,501 | 399,999 | 392,499 | 399,999 | 24 | 444.44 |
| 2013-08-07 | 383,001 | 399,999 | 382,500 | 399,999 | 14 | 444.44 |
| 2013-08-06 | 390,000 | 392,001 | 384,999 | 384,999 | 13 | 427.78 |
| 2013-08-05 | 389,499 | 396,000 | 389,499 | 390,000 | 13 | 433.33 |
| 2013-08-02 | 399,000 | 399,999 | 399,000 | 399,999 | 10 | 444.44 |
| 2013-08-01 | 399,000 | 399,000 | 387,000 | 395,499 | 18 | 439.44 |
| 2013-07-31 | 399,501 | 399,999 | 398,001 | 399,000 | 18 | 443.33 |
| 2013-07-30 | 387,000 | 400,500 | 387,000 | 399,999 | 12 | 444.44 |
| 2013-07-29 | 393,000 | 393,000 | 390,000 | 390,000 | 9 | 433.33 |
| 2013-07-26 | 399,999 | 399,999 | 399,999 | 399,999 | 3 | 444.44 |
| 2013-07-25 | 404,001 | 404,001 | 396,999 | 402,999 | 9 | 447.78 |
| 2013-07-24 | 398,001 | 398,001 | 396,999 | 396,999 | 2 | 441.11 |
| 2013-07-23 | 408,999 | 409,500 | 392,001 | 401,001 | 12 | 445.56 |
| 2013-07-22 | 408,999 | 410,001 | 399,999 | 405,000 | 14 | 450 |
| 2013-07-19 | 398,001 | 400,500 | 390,999 | 399,999 | 31 | 444.44 |
| 2013-07-18 | 398,001 | 399,999 | 396,000 | 398,499 | 16 | 442.78 |
| 2013-07-17 | 408,000 | 408,000 | 399,000 | 405,000 | 21 | 450 |
| 2013-07-16 | 411,999 | 417,999 | 401,001 | 401,001 | 37 | 445.56 |
| 2013-07-12 | 416,001 | 419,001 | 410,001 | 419,001 | 14 | 465.56 |
| 2013-07-11 | 429,501 | 429,501 | 420,000 | 420,000 | 7 | 466.67 |
| 2013-07-10 | 423,999 | 423,999 | 422,499 | 422,499 | 8 | 469.44 |
| 2013-07-09 | 429,000 | 431,001 | 423,000 | 429,999 | 23 | 477.78 |
| 2013-07-08 | 418,500 | 423,000 | 418,500 | 423,000 | 10 | 470 |
| 2013-07-05 | 411,000 | 416,499 | 411,000 | 416,499 | 4 | 462.78 |
| 2013-07-03 | 421,500 | 421,500 | 407,001 | 407,001 | 18 | 452.22 |
| 2013-07-02 | 429,999 | 429,999 | 415,500 | 425,001 | 17 | 472.22 |
| 2013-07-01 | 416,001 | 437,001 | 416,001 | 435,999 | 44 | 484.44 |
| 2013-06-28 | 405,999 | 414,999 | 402,000 | 414,999 | 25 | 461.11 |
| 2013-06-27 | 399,000 | 406,500 | 399,000 | 406,500 | 17 | 451.67 |
| 2013-06-26 | 399,501 | 399,501 | 392,001 | 399,000 | 7 | 443.33 |
| 2013-06-25 | 413,499 | 413,499 | 406,500 | 406,500 | 33 | 451.67 |
| 2013-06-24 | 406,500 | 412,500 | 406,500 | 410,001 | 27 | 455.56 |
| 2013-06-21 | 394,500 | 406,500 | 392,001 | 401,499 | 17 | 446.11 |
| 2013-06-20 | 401,001 | 413,499 | 401,001 | 410,001 | 23 | 455.56 |
| 2013-06-19 | 403,500 | 413,001 | 402,000 | 407,499 | 24 | 452.78 |
| 2013-06-18 | 399,999 | 410,499 | 399,000 | 410,499 | 41 | 456.11 |
| 2013-06-17 | 372,000 | 395,001 | 372,000 | 395,001 | 9 | 438.89 |
| 2013-06-14 | 384,999 | 391,500 | 384,000 | 390,501 | 41 | 433.89 |
| 2013-06-13 | 378,000 | 378,000 | 368,001 | 375,000 | 3 | 416.67 |
| 2013-06-12 | 365,001 | 384,999 | 354,999 | 384,999 | 26 | 427.78 |
| 2013-06-11 | 354,000 | 371,001 | 354,000 | 369,999 | 28 | 411.11 |
| 2013-06-10 | 345,000 | 354,999 | 342,999 | 345,999 | 27 | 384.44 |
| 2013-06-07 | 345,000 | 347,001 | 324,999 | 330,000 | 30 | 366.67 |
| 2013-06-06 | 369,999 | 375,000 | 357,999 | 363,000 | 28 | 403.33 |
| 2013-06-05 | 386,001 | 386,001 | 375,000 | 375,501 | 29 | 417.22 |
| 2013-06-04 | 380,001 | 384,000 | 380,001 | 383,001 | 38 | 425.56 |
| 2013-06-03 | 380,001 | 381,999 | 371,001 | 371,001 | 38 | 412.22 |
| 2013-05-31 | 366,501 | 384,999 | 366,501 | 371,001 | 54 | 412.22 |
| 2013-05-30 | 363,999 | 366,501 | 360,999 | 366,000 | 23 | 406.67 |
| 2013-05-29 | 380,001 | 381,000 | 369,999 | 372,999 | 20 | 414.44 |
| 2013-05-28 | 378,999 | 385,500 | 378,999 | 380,001 | 28 | 422.22 |
| 2013-05-27 | 358,500 | 378,000 | 357,999 | 372,000 | 22 | 413.33 |
| 2013-05-24 | 375,000 | 380,499 | 345,000 | 368,001 | 91 | 408.89 |
| 2013-05-23 | 396,501 | 398,499 | 380,001 | 380,001 | 56 | 422.22 |
| 2013-05-22 | 408,000 | 408,000 | 399,999 | 402,000 | 28 | 446.67 |
| 2013-05-21 | 425,001 | 425,001 | 410,001 | 417,999 | 17 | 464.44 |
| 2013-05-20 | 429,501 | 429,501 | 420,000 | 425,001 | 56 | 472.22 |
| 2013-05-17 | 413,001 | 420,000 | 399,999 | 420,000 | 65 | 466.67 |
| 2013-05-16 | 407,001 | 407,001 | 369,999 | 393,000 | 68 | 436.67 |
| 2013-05-15 | 414,999 | 414,999 | 395,001 | 399,999 | 74 | 444.44 |
| 2013-05-14 | 399,999 | 414,999 | 390,000 | 414,999 | 55 | 461.11 |
| 2013-05-13 | 410,499 | 410,499 | 392,001 | 399,999 | 67 | 444.44 |
| 2013-05-10 | 410,001 | 419,499 | 408,501 | 414,000 | 41 | 460 |
| 2013-05-09 | 420,999 | 420,999 | 405,999 | 405,999 | 38 | 451.11 |
| 2013-05-08 | 440,001 | 440,001 | 420,000 | 420,999 | 59 | 467.78 |
| 2013-05-07 | 429,999 | 444,999 | 429,000 | 437,001 | 77 | 485.56 |
| 2013-05-02 | 399,000 | 429,999 | 387,999 | 427,500 | 168 | 475 |
| 2013-05-01 | 405,999 | 405,999 | 396,999 | 402,999 | 112 | 447.78 |
| 2013-04-30 | 395,499 | 410,001 | 395,499 | 399,999 | 91 | 444.44 |
| 2013-04-26 | 453,999 | 453,999 | 392,001 | 392,001 | 198 | 435.56 |
| 2013-04-25 | 470,001 | 477,000 | 459,999 | 461,001 | 100 | 512.22 |
| 2013-04-24 | 450,000 | 479,001 | 450,000 | 479,001 | 131 | 532.22 |
| 2013-04-23 | 423,000 | 449,001 | 420,000 | 449,001 | 110 | 498.89 |
| 2013-04-22 | 430,500 | 459,999 | 420,000 | 423,999 | 343 | 471.11 |
| 2013-04-19 | 420,000 | 422,499 | 390,501 | 410,001 | 106 | 455.56 |
| 2013-04-18 | 374,001 | 440,001 | 366,000 | 427,500 | 282 | 475 |
| 2013-04-17 | 339,000 | 375,999 | 329,001 | 369,999 | 264 | 411.11 |
| 2013-04-16 | 330,000 | 347,499 | 321,501 | 332,001 | 97 | 368.89 |
| 2013-04-15 | 308,001 | 347,499 | 297,999 | 344,001 | 283 | 382.22 |
| 2013-04-12 | 308,001 | 319,500 | 306,501 | 306,501 | 63 | 340.56 |
| 2013-04-11 | 320,001 | 324,999 | 309,999 | 311,499 | 106 | 346.11 |
| 2013-04-10 | 288,501 | 330,000 | 288,501 | 315,000 | 289 | 350 |
| 2013-04-09 | 285,201 | 288,801 | 280,200 | 288,501 | 98 | 320.56 |
| 2013-04-08 | 285,000 | 285,000 | 282,000 | 285,000 | 52 | 316.67 |
| 2013-04-05 | 286,800 | 286,899 | 281,301 | 281,301 | 75 | 312.56 |
| 2013-04-04 | 282,999 | 282,999 | 279,999 | 282,801 | 46 | 314.22 |
| 2013-04-03 | 282,000 | 282,000 | 278,001 | 281,499 | 33 | 312.78 |
| 2013-04-02 | 270,000 | 275,601 | 267,999 | 272,601 | 44 | 302.89 |
| 2013-04-01 | 286,599 | 287,001 | 276,501 | 276,501 | 62 | 307.22 |
| 2013-03-29 | 274,500 | 279,999 | 274,500 | 279,999 | 26 | 311.11 |
| 2013-03-28 | 286,599 | 286,599 | 274,101 | 274,101 | 43 | 304.56 |
| 2013-03-27 | 285,099 | 288,000 | 281,601 | 281,601 | 24 | 312.89 |
| 2013-03-26 | 279,999 | 288,900 | 277,500 | 288,900 | 91 | 321 |
| 2013-03-25 | 281,001 | 281,700 | 278,301 | 278,601 | 34 | 309.56 |
| 2013-03-22 | 275,001 | 279,999 | 275,001 | 277,899 | 19 | 308.78 |
| 2013-03-21 | 276,999 | 279,900 | 272,100 | 275,499 | 79 | 306.11 |
| 2013-03-19 | 279,300 | 281,001 | 277,800 | 277,800 | 19 | 308.67 |
| 2013-03-18 | 277,101 | 282,999 | 277,101 | 277,401 | 45 | 308.22 |
| 2013-03-15 | 278,100 | 282,600 | 276,999 | 277,101 | 19 | 307.89 |
| 2013-03-14 | 273,999 | 280,299 | 273,999 | 280,299 | 45 | 311.44 |
| 2013-03-13 | 277,899 | 277,899 | 270,000 | 271,299 | 73 | 301.44 |
| 2013-03-12 | 285,000 | 285,000 | 276,000 | 276,000 | 49 | 306.67 |
| 2013-03-11 | 284,301 | 288,999 | 276,000 | 279,801 | 44 | 310.89 |
| 2013-03-08 | 272,001 | 284,400 | 268,101 | 284,301 | 196 | 315.89 |
| 2013-03-07 | 267,501 | 270,000 | 266,901 | 268,101 | 61 | 297.89 |
| 2013-03-06 | 265,800 | 265,800 | 263,400 | 263,499 | 8 | 292.78 |
| 2013-03-05 | 262,800 | 265,200 | 262,800 | 263,400 | 49 | 292.67 |
| 2013-03-04 | 261,501 | 262,401 | 261,501 | 261,801 | 24 | 290.89 |
| 2013-03-01 | 262,101 | 262,800 | 261,399 | 261,501 | 13 | 290.56 |
| 2013-02-28 | 262,899 | 264,999 | 262,101 | 262,101 | 23 | 291.22 |
| 2013-02-27 | 262,500 | 264,501 | 261,000 | 261,801 | 44 | 290.89 |
| 2013-02-26 | 257,799 | 263,499 | 255,999 | 262,599 | 75 | 291.78 |
| 2013-02-25 | 268,899 | 270,000 | 267,201 | 269,301 | 113 | 299.22 |
| 2013-02-22 | 267,900 | 268,899 | 266,601 | 268,899 | 45 | 298.78 |
| 2013-02-21 | 264,801 | 267,900 | 264,801 | 267,900 | 55 | 297.67 |
| 2013-02-20 | 263,001 | 264,501 | 261,399 | 264,099 | 26 | 293.44 |
| 2013-02-19 | 262,500 | 264,999 | 261,300 | 263,001 | 26 | 292.22 |
| 2013-02-18 | 259,101 | 262,899 | 259,101 | 262,500 | 85 | 291.67 |
| 2013-02-15 | 257,799 | 259,899 | 255,399 | 259,800 | 34 | 288.67 |
| 2013-02-14 | 260,001 | 260,001 | 258,801 | 259,200 | 15 | 288 |
| 2013-02-13 | 260,001 | 260,001 | 257,199 | 260,001 | 68 | 288.89 |
| 2013-02-12 | 257,001 | 260,400 | 256,299 | 258,999 | 83 | 287.78 |
| 2013-02-08 | 255,501 | 258,501 | 255,300 | 257,499 | 29 | 286.11 |
| 2013-02-07 | 256,599 | 256,800 | 252,999 | 255,501 | 138 | 283.89 |
| 2013-02-06 | 260,001 | 260,499 | 257,799 | 259,800 | 78 | 288.67 |
| 2013-02-05 | 255,000 | 259,701 | 255,000 | 259,701 | 105 | 288.56 |
| 2013-02-04 | 264,999 | 266,001 | 252,501 | 257,499 | 318 | 286.11 |
| 2013-02-01 | 268,701 | 268,800 | 259,500 | 264,999 | 221 | 294.44 |
| 2013-01-31 | 269,001 | 270,000 | 268,200 | 268,800 | 31 | 298.67 |
| 2013-01-30 | 267,501 | 267,801 | 265,101 | 267,501 | 27 | 297.22 |
| 2013-01-29 | 266,799 | 267,501 | 266,001 | 267,099 | 39 | 296.78 |
| 2013-01-28 | 264,201 | 267,999 | 264,201 | 265,800 | 78 | 295.33 |
| 2013-01-25 | 263,499 | 265,899 | 263,001 | 263,100 | 45 | 292.33 |
| 2013-01-24 | 264,501 | 264,501 | 262,299 | 263,499 | 34 | 292.78 |
| 2013-01-23 | 264,999 | 264,999 | 261,999 | 264,501 | 36 | 293.89 |
| 2013-01-22 | 269,001 | 270,000 | 258,300 | 263,901 | 207 | 293.22 |
| 2013-01-21 | 267,000 | 271,500 | 264,999 | 269,001 | 67 | 298.89 |
| 2013-01-18 | 274,101 | 274,101 | 264,999 | 267,099 | 170 | 296.78 |
| 2013-01-17 | 270,999 | 276,000 | 270,000 | 275,901 | 31 | 306.56 |
| 2013-01-16 | 276,999 | 278,499 | 273,399 | 273,600 | 57 | 304 |
| 2013-01-15 | 282,000 | 282,000 | 276,801 | 279,000 | 111 | 310 |
| 2013-01-11 | 285,300 | 288,501 | 270,099 | 288,501 | 134 | 320.56 |
| 2013-01-10 | 288,501 | 289,401 | 286,500 | 286,500 | 73 | 318.33 |
| 2013-01-09 | 289,899 | 289,899 | 285,999 | 288,801 | 9 | 320.89 |
| 2013-01-08 | 285,000 | 293,001 | 285,000 | 289,899 | 43 | 322.11 |
| 2013-01-07 | 282,999 | 284,001 | 279,999 | 281,499 | 40 | 312.78 |
| 2013-01-04 | 271,299 | 282,000 | 271,299 | 279,999 | 54 | 311.11 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
