3057 (株)ゼットン 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 | 70,100 | 74,200 | 70,100 | 72,500 | 133 | 725 |
| 2013-12-27 | 67,800 | 70,800 | 67,500 | 70,100 | 69 | 701 |
| 2013-12-26 | 66,200 | 68,000 | 66,100 | 67,100 | 61 | 671 |
| 2013-12-25 | 65,000 | 65,400 | 64,500 | 64,800 | 107 | 648 |
| 2013-12-24 | 65,300 | 66,500 | 64,200 | 65,000 | 139 | 650 |
| 2013-12-20 | 65,500 | 65,500 | 64,700 | 65,300 | 45 | 653 |
| 2013-12-19 | 65,200 | 65,600 | 65,000 | 65,400 | 87 | 654 |
| 2013-12-18 | 65,100 | 65,600 | 64,600 | 65,400 | 103 | 654 |
| 2013-12-17 | 64,000 | 65,500 | 63,100 | 65,100 | 137 | 651 |
| 2013-12-16 | 64,500 | 66,000 | 63,800 | 63,800 | 144 | 638 |
| 2013-12-13 | 63,500 | 64,000 | 63,400 | 63,700 | 50 | 637 |
| 2013-12-12 | 63,100 | 63,100 | 63,100 | 63,100 | 5 | 631 |
| 2013-12-11 | 63,700 | 63,700 | 63,100 | 63,100 | 43 | 631 |
| 2013-12-10 | 63,500 | 63,600 | 63,100 | 63,600 | 35 | 636 |
| 2013-12-09 | 63,000 | 63,400 | 63,000 | 63,200 | 26 | 632 |
| 2013-12-06 | 62,800 | 63,200 | 62,600 | 62,900 | 16 | 629 |
| 2013-12-05 | 63,100 | 63,500 | 62,800 | 62,800 | 26 | 628 |
| 2013-12-04 | 63,400 | 63,500 | 63,100 | 63,500 | 29 | 635 |
| 2013-12-03 | 63,000 | 63,400 | 63,000 | 63,400 | 32 | 634 |
| 2013-12-02 | 62,500 | 62,500 | 62,400 | 62,500 | 12 | 625 |
| 2013-11-29 | 63,400 | 63,400 | 62,400 | 62,400 | 37 | 624 |
| 2013-11-28 | 62,500 | 63,000 | 62,000 | 62,900 | 75 | 629 |
| 2013-11-27 | 61,900 | 62,100 | 61,800 | 62,100 | 20 | 621 |
| 2013-11-26 | 61,900 | 62,000 | 61,700 | 62,000 | 23 | 620 |
| 2013-11-25 | 61,200 | 61,800 | 61,200 | 61,800 | 12 | 618 |
| 2013-11-22 | 61,000 | 61,900 | 60,900 | 61,300 | 19 | 613 |
| 2013-11-21 | 61,500 | 61,600 | 61,000 | 61,000 | 25 | 610 |
| 2013-11-20 | 61,000 | 61,500 | 61,000 | 61,500 | 21 | 615 |
| 2013-11-19 | 61,500 | 61,500 | 61,000 | 61,000 | 52 | 610 |
| 2013-11-18 | 62,000 | 62,000 | 61,600 | 61,700 | 35 | 617 |
| 2013-11-15 | 61,500 | 61,800 | 61,400 | 61,800 | 16 | 618 |
| 2013-11-14 | 61,100 | 61,900 | 61,100 | 61,500 | 28 | 615 |
| 2013-11-13 | 61,500 | 61,500 | 61,000 | 61,100 | 24 | 611 |
| 2013-11-12 | 61,500 | 61,500 | 60,600 | 61,100 | 21 | 611 |
| 2013-11-11 | 61,500 | 61,500 | 61,000 | 61,500 | 28 | 615 |
| 2013-11-08 | 61,700 | 61,700 | 61,500 | 61,500 | 11 | 615 |
| 2013-11-07 | 61,600 | 61,700 | 61,300 | 61,700 | 13 | 617 |
| 2013-11-06 | 61,000 | 62,000 | 60,200 | 62,000 | 19 | 620 |
| 2013-11-05 | 60,800 | 61,000 | 60,700 | 61,000 | 12 | 610 |
| 2013-11-01 | 61,600 | 61,600 | 60,100 | 60,800 | 37 | 608 |
| 2013-10-31 | 61,000 | 61,000 | 60,900 | 61,000 | 15 | 610 |
| 2013-10-30 | 61,000 | 61,100 | 61,000 | 61,000 | 36 | 610 |
| 2013-10-29 | 61,000 | 61,300 | 61,000 | 61,100 | 14 | 611 |
| 2013-10-28 | 61,800 | 62,000 | 60,800 | 61,800 | 26 | 618 |
| 2013-10-25 | 60,900 | 62,000 | 60,900 | 62,000 | 49 | 620 |
| 2013-10-24 | 61,100 | 62,500 | 60,400 | 62,500 | 60 | 625 |
| 2013-10-23 | 62,500 | 62,500 | 61,500 | 62,000 | 48 | 620 |
| 2013-10-22 | 62,500 | 62,700 | 62,200 | 62,500 | 30 | 625 |
| 2013-10-21 | 62,600 | 63,000 | 62,100 | 63,000 | 13 | 630 |
| 2013-10-18 | 62,800 | 62,800 | 62,100 | 62,700 | 26 | 627 |
| 2013-10-17 | 62,000 | 63,400 | 62,000 | 62,700 | 56 | 627 |
| 2013-10-16 | 61,200 | 61,900 | 61,000 | 61,700 | 32 | 617 |
| 2013-10-15 | 61,000 | 62,000 | 61,000 | 61,300 | 35 | 613 |
| 2013-10-11 | 61,300 | 61,300 | 60,500 | 61,000 | 44 | 610 |
| 2013-10-10 | 61,100 | 61,500 | 60,000 | 60,100 | 63 | 601 |
| 2013-10-09 | 60,400 | 63,000 | 60,000 | 61,300 | 73 | 613 |
| 2013-10-08 | 58,500 | 60,300 | 58,500 | 59,100 | 118 | 591 |
| 2013-10-07 | 56,700 | 57,000 | 56,500 | 56,600 | 27 | 566 |
| 2013-10-04 | 57,300 | 57,300 | 57,000 | 57,000 | 12 | 570 |
| 2013-10-03 | 57,900 | 57,900 | 57,400 | 57,500 | 10 | 575 |
| 2013-10-02 | 58,200 | 58,300 | 57,500 | 58,000 | 41 | 580 |
| 2013-10-01 | 57,500 | 58,100 | 57,200 | 58,100 | 14 | 581 |
| 2013-09-30 | 57,700 | 57,700 | 57,000 | 57,500 | 32 | 575 |
| 2013-09-27 | 57,200 | 57,500 | 57,100 | 57,400 | 14 | 574 |
| 2013-09-26 | 56,500 | 57,000 | 56,500 | 56,700 | 8 | 567 |
| 2013-09-25 | 57,100 | 57,100 | 56,100 | 56,500 | 18 | 565 |
| 2013-09-24 | 56,900 | 57,500 | 56,900 | 57,000 | 34 | 570 |
| 2013-09-20 | 56,500 | 56,700 | 56,500 | 56,700 | 5 | 567 |
| 2013-09-19 | 56,300 | 56,500 | 56,300 | 56,500 | 20 | 565 |
| 2013-09-18 | 55,600 | 56,200 | 55,600 | 56,100 | 7 | 561 |
| 2013-09-17 | 55,900 | 56,000 | 55,400 | 55,700 | 39 | 557 |
| 2013-09-13 | 55,900 | 55,900 | 55,900 | 55,900 | 1 | 559 |
| 2013-09-12 | 55,600 | 55,900 | 55,600 | 55,900 | 2 | 559 |
| 2013-09-11 | 55,900 | 55,900 | 55,200 | 55,200 | 9 | 552 |
| 2013-09-10 | 55,500 | 55,900 | 55,300 | 55,900 | 23 | 559 |
| 2013-09-09 | 56,000 | 56,000 | 55,300 | 55,500 | 8 | 555 |
| 2013-09-06 | 55,300 | 55,900 | 54,800 | 55,200 | 22 | 552 |
| 2013-09-05 | 55,700 | 55,700 | 55,700 | 55,700 | 1 | 557 |
| 2013-09-04 | 55,100 | 55,500 | 55,100 | 55,200 | 3 | 552 |
| 2013-09-03 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2013-09-02 | 55,000 | 55,000 | 55,000 | 55,000 | 9 | 550 |
| 2013-08-30 | 54,900 | 55,000 | 54,800 | 55,000 | 16 | 550 |
| 2013-08-29 | 55,000 | 55,000 | 54,800 | 54,900 | 12 | 549 |
| 2013-08-28 | 55,900 | 55,900 | 55,000 | 55,000 | 9 | 550 |
| 2013-08-27 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2013-08-26 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2013-08-23 | 55,000 | 55,300 | 55,000 | 55,000 | 15 | 550 |
| 2013-08-22 | 55,000 | 55,300 | 54,600 | 55,300 | 9 | 553 |
| 2013-08-21 | 55,100 | 56,000 | 55,000 | 55,200 | 12 | 552 |
| 2013-08-20 | 55,700 | 55,700 | 55,700 | 55,700 | 2 | 557 |
| 2013-08-19 | 55,000 | 55,700 | 55,000 | 55,700 | 10 | 557 |
| 2013-08-16 | 55,800 | 57,000 | 55,000 | 55,000 | 71 | 550 |
| 2013-08-15 | 55,300 | 55,800 | 55,300 | 55,800 | 2 | 558 |
| 2013-08-14 | 55,200 | 55,500 | 55,100 | 55,500 | 10 | 555 |
| 2013-08-13 | 55,200 | 55,300 | 55,200 | 55,300 | 6 | 553 |
| 2013-08-12 | 56,000 | 56,000 | 55,500 | 55,500 | 12 | 555 |
| 2013-08-09 | 55,900 | 56,000 | 55,600 | 56,000 | 19 | 560 |
| 2013-08-08 | 55,800 | 56,000 | 55,600 | 55,800 | 40 | 558 |
| 2013-08-07 | 56,000 | 56,000 | 55,800 | 55,800 | 18 | 558 |
| 2013-08-06 | 55,900 | 56,000 | 55,900 | 56,000 | 15 | 560 |
| 2013-08-05 | 56,000 | 56,800 | 55,800 | 55,800 | 21 | 558 |
| 2013-08-02 | 55,200 | 55,500 | 55,200 | 55,500 | 30 | 555 |
| 2013-08-01 | 55,300 | 55,700 | 55,200 | 55,200 | 11 | 552 |
| 2013-07-31 | 55,400 | 55,400 | 55,100 | 55,200 | 13 | 552 |
| 2013-07-30 | 55,600 | 55,700 | 55,500 | 55,600 | 8 | 556 |
| 2013-07-29 | 55,800 | 56,000 | 55,600 | 55,600 | 14 | 556 |
| 2013-07-26 | 56,100 | 56,600 | 56,000 | 56,000 | 9 | 560 |
| 2013-07-25 | 56,100 | 56,100 | 56,100 | 56,100 | 3 | 561 |
| 2013-07-24 | 56,700 | 56,700 | 55,700 | 56,600 | 8 | 566 |
| 2013-07-23 | 55,800 | 56,700 | 55,700 | 56,700 | 17 | 567 |
| 2013-07-22 | 56,900 | 57,400 | 55,700 | 55,700 | 28 | 557 |
| 2013-07-19 | 57,900 | 57,900 | 55,500 | 55,700 | 27 | 557 |
| 2013-07-18 | 57,000 | 57,300 | 55,000 | 55,000 | 43 | 550 |
| 2013-07-17 | 56,000 | 57,200 | 55,900 | 57,000 | 19 | 570 |
| 2013-07-16 | 55,500 | 56,000 | 55,500 | 55,800 | 28 | 558 |
| 2013-07-12 | 55,400 | 55,400 | 54,300 | 55,300 | 10 | 553 |
| 2013-07-11 | 55,000 | 55,500 | 55,000 | 55,400 | 20 | 554 |
| 2013-07-10 | 54,700 | 55,300 | 54,700 | 55,000 | 9 | 550 |
| 2013-07-09 | 55,300 | 55,300 | 54,800 | 54,800 | 19 | 548 |
| 2013-07-08 | 55,500 | 55,500 | 54,800 | 55,400 | 18 | 554 |
| 2013-07-05 | 54,500 | 55,500 | 54,500 | 55,000 | 51 | 550 |
| 2013-07-04 | 54,500 | 54,500 | 53,800 | 54,500 | 44 | 545 |
| 2013-07-03 | 54,300 | 54,800 | 54,300 | 54,500 | 8 | 545 |
| 2013-07-02 | 54,000 | 54,400 | 53,900 | 54,400 | 22 | 544 |
| 2013-07-01 | 54,300 | 54,600 | 53,900 | 54,100 | 34 | 541 |
| 2013-06-28 | 54,000 | 54,500 | 54,000 | 54,200 | 7 | 542 |
| 2013-06-27 | 54,100 | 54,300 | 54,000 | 54,000 | 8 | 540 |
| 2013-06-26 | 54,600 | 54,600 | 54,400 | 54,400 | 13 | 544 |
| 2013-06-25 | 55,500 | 55,500 | 54,600 | 54,600 | 8 | 546 |
| 2013-06-24 | 55,500 | 55,500 | 54,900 | 54,900 | 6 | 549 |
| 2013-06-21 | 54,600 | 55,000 | 54,500 | 55,000 | 12 | 550 |
| 2013-06-20 | 55,000 | 55,000 | 54,500 | 55,000 | 7 | 550 |
| 2013-06-19 | 55,800 | 56,400 | 55,000 | 55,000 | 21 | 550 |
| 2013-06-18 | 56,000 | 56,000 | 56,000 | 56,000 | 7 | 560 |
| 2013-06-17 | 54,900 | 56,000 | 53,800 | 55,800 | 37 | 558 |
| 2013-06-14 | 54,000 | 54,900 | 54,000 | 54,000 | 11 | 540 |
| 2013-06-13 | 53,700 | 55,000 | 53,700 | 53,700 | 10 | 537 |
| 2013-06-12 | 55,000 | 55,000 | 53,700 | 53,700 | 8 | 537 |
| 2013-06-11 | 55,000 | 56,000 | 54,000 | 56,000 | 16 | 560 |
| 2013-06-10 | 52,500 | 55,000 | 52,500 | 55,000 | 23 | 550 |
| 2013-06-07 | 54,200 | 54,300 | 51,000 | 53,600 | 63 | 536 |
| 2013-06-06 | 55,500 | 55,900 | 54,400 | 54,400 | 35 | 544 |
| 2013-06-05 | 56,600 | 56,600 | 55,500 | 55,500 | 35 | 555 |
| 2013-06-04 | 55,000 | 55,800 | 55,000 | 55,100 | 33 | 551 |
| 2013-06-03 | 55,000 | 56,400 | 55,000 | 55,500 | 30 | 555 |
| 2013-05-31 | 54,200 | 55,000 | 54,200 | 55,000 | 9 | 550 |
| 2013-05-30 | 55,000 | 55,000 | 54,000 | 55,000 | 11 | 550 |
| 2013-05-29 | 55,000 | 55,900 | 55,000 | 55,500 | 9 | 555 |
| 2013-05-28 | 54,000 | 55,000 | 54,000 | 55,000 | 21 | 550 |
| 2013-05-27 | 55,000 | 55,000 | 54,100 | 54,100 | 26 | 541 |
| 2013-05-24 | 56,000 | 56,000 | 54,800 | 55,000 | 52 | 550 |
| 2013-05-23 | 58,100 | 58,500 | 56,000 | 56,000 | 39 | 560 |
| 2013-05-22 | 57,500 | 58,600 | 57,500 | 58,600 | 19 | 586 |
| 2013-05-21 | 57,000 | 58,000 | 56,700 | 58,000 | 21 | 580 |
| 2013-05-20 | 56,400 | 57,500 | 55,800 | 56,600 | 48 | 566 |
| 2013-05-17 | 55,900 | 56,000 | 55,200 | 55,600 | 18 | 556 |
| 2013-05-16 | 55,000 | 56,000 | 53,900 | 55,900 | 38 | 559 |
| 2013-05-15 | 57,500 | 57,900 | 54,900 | 55,000 | 63 | 550 |
| 2013-05-14 | 58,500 | 58,800 | 54,900 | 57,000 | 142 | 570 |
| 2013-05-13 | 60,000 | 60,000 | 55,200 | 58,500 | 61 | 585 |
| 2013-05-10 | 56,000 | 65,000 | 55,800 | 59,000 | 165 | 590 |
| 2013-05-09 | 55,900 | 56,000 | 55,000 | 56,000 | 44 | 560 |
| 2013-05-08 | 55,400 | 55,600 | 55,100 | 55,500 | 60 | 555 |
| 2013-05-07 | 56,000 | 56,000 | 55,400 | 55,400 | 40 | 554 |
| 2013-05-02 | 55,400 | 55,900 | 55,400 | 55,900 | 17 | 559 |
| 2013-05-01 | 55,900 | 55,900 | 55,000 | 55,400 | 16 | 554 |
| 2013-04-30 | 55,400 | 55,700 | 55,000 | 55,700 | 24 | 557 |
| 2013-04-26 | 55,200 | 55,800 | 55,000 | 55,700 | 18 | 557 |
| 2013-04-25 | 56,000 | 56,000 | 55,000 | 55,000 | 21 | 550 |
| 2013-04-24 | 55,300 | 55,800 | 55,300 | 55,800 | 5 | 558 |
| 2013-04-23 | 55,900 | 55,900 | 54,800 | 55,000 | 32 | 550 |
| 2013-04-22 | 54,300 | 55,900 | 54,300 | 55,000 | 54 | 550 |
| 2013-04-19 | 55,200 | 55,600 | 55,000 | 55,600 | 9 | 556 |
| 2013-04-18 | 55,100 | 55,100 | 54,100 | 54,500 | 17 | 545 |
| 2013-04-17 | 54,400 | 55,200 | 54,200 | 55,100 | 17 | 551 |
| 2013-04-16 | 54,000 | 56,200 | 53,500 | 54,100 | 23 | 541 |
| 2013-04-15 | 55,700 | 56,000 | 54,800 | 56,000 | 51 | 560 |
| 2013-04-12 | 56,900 | 56,900 | 54,800 | 55,700 | 74 | 557 |
| 2013-04-11 | 56,900 | 57,000 | 56,500 | 57,000 | 57 | 570 |
| 2013-04-10 | 56,000 | 56,500 | 55,100 | 56,400 | 22 | 564 |
| 2013-04-09 | 57,000 | 57,000 | 56,000 | 56,000 | 35 | 560 |
| 2013-04-08 | 55,500 | 56,600 | 55,100 | 55,800 | 38 | 558 |
| 2013-04-05 | 54,700 | 55,700 | 54,700 | 55,500 | 41 | 555 |
| 2013-04-04 | 54,100 | 56,700 | 54,000 | 56,700 | 37 | 567 |
| 2013-04-03 | 52,300 | 56,500 | 52,300 | 55,900 | 26 | 559 |
| 2013-04-02 | 53,600 | 54,000 | 47,900 | 52,100 | 47 | 521 |
| 2013-04-01 | 56,100 | 56,100 | 54,000 | 54,000 | 63 | 540 |
| 2013-03-29 | 55,500 | 56,000 | 55,500 | 55,700 | 24 | 557 |
| 2013-03-28 | 55,000 | 55,500 | 54,500 | 55,500 | 15 | 555 |
| 2013-03-27 | 55,000 | 55,000 | 54,500 | 54,600 | 21 | 546 |
| 2013-03-26 | 55,500 | 56,000 | 55,000 | 55,000 | 33 | 550 |
| 2013-03-25 | 56,500 | 56,500 | 55,200 | 55,400 | 23 | 554 |
| 2013-03-22 | 55,500 | 56,500 | 55,100 | 56,500 | 28 | 565 |
| 2013-03-21 | 55,000 | 55,500 | 55,000 | 55,500 | 28 | 555 |
| 2013-03-19 | 54,500 | 54,800 | 54,500 | 54,800 | 19 | 548 |
| 2013-03-18 | 54,700 | 54,700 | 53,300 | 54,300 | 29 | 543 |
| 2013-03-15 | 54,300 | 56,100 | 53,600 | 53,800 | 54 | 538 |
| 2013-03-14 | 53,700 | 54,500 | 53,300 | 54,300 | 37 | 543 |
| 2013-03-13 | 53,500 | 54,800 | 53,500 | 53,700 | 18 | 537 |
| 2013-03-12 | 55,600 | 55,600 | 53,500 | 53,500 | 63 | 535 |
| 2013-03-11 | 55,400 | 55,800 | 54,200 | 54,200 | 49 | 542 |
| 2013-03-08 | 54,100 | 54,600 | 54,100 | 54,300 | 18 | 543 |
| 2013-03-07 | 54,900 | 55,100 | 54,100 | 54,100 | 21 | 541 |
| 2013-03-06 | 54,100 | 54,500 | 54,100 | 54,400 | 16 | 544 |
| 2013-03-05 | 54,000 | 55,200 | 54,000 | 55,000 | 36 | 550 |
| 2013-03-04 | 53,000 | 54,000 | 53,000 | 54,000 | 35 | 540 |
| 2013-03-01 | 54,000 | 54,400 | 53,000 | 53,000 | 68 | 530 |
| 2013-02-28 | 54,800 | 54,800 | 54,000 | 54,000 | 123 | 540 |
| 2013-02-27 | 56,000 | 56,300 | 54,500 | 54,800 | 129 | 548 |
| 2013-02-26 | 56,000 | 58,000 | 55,500 | 57,100 | 186 | 571 |
| 2013-02-25 | 62,100 | 62,500 | 61,500 | 62,500 | 156 | 625 |
| 2013-02-22 | 62,000 | 62,500 | 62,000 | 62,100 | 73 | 621 |
| 2013-02-21 | 62,000 | 63,500 | 62,000 | 62,500 | 43 | 625 |
| 2013-02-20 | 61,900 | 62,900 | 60,000 | 62,500 | 88 | 625 |
| 2013-02-19 | 59,500 | 60,300 | 59,500 | 59,500 | 24 | 595 |
| 2013-02-18 | 56,000 | 59,800 | 56,000 | 58,900 | 66 | 589 |
| 2013-02-15 | 58,000 | 58,000 | 54,500 | 55,000 | 102 | 550 |
| 2013-02-14 | 58,100 | 59,800 | 55,600 | 59,000 | 66 | 590 |
| 2013-02-13 | 64,800 | 65,000 | 60,600 | 61,100 | 122 | 611 |
| 2013-02-12 | 65,900 | 66,000 | 65,100 | 65,100 | 75 | 651 |
| 2013-02-08 | 65,000 | 65,500 | 64,800 | 65,500 | 62 | 655 |
| 2013-02-07 | 64,000 | 64,500 | 63,500 | 64,500 | 55 | 645 |
| 2013-02-06 | 61,500 | 63,200 | 61,500 | 63,200 | 53 | 632 |
| 2013-02-05 | 61,500 | 62,000 | 61,200 | 61,300 | 31 | 613 |
| 2013-02-04 | 59,800 | 61,800 | 59,500 | 60,500 | 63 | 605 |
| 2013-02-01 | 58,400 | 59,000 | 58,000 | 59,000 | 51 | 590 |
| 2013-01-31 | 57,000 | 57,800 | 56,800 | 57,800 | 20 | 578 |
| 2013-01-30 | 56,000 | 57,800 | 55,800 | 57,000 | 45 | 570 |
| 2013-01-29 | 55,500 | 56,900 | 54,800 | 55,700 | 68 | 557 |
| 2013-01-28 | 55,600 | 56,000 | 54,500 | 54,700 | 71 | 547 |
| 2013-01-25 | 55,100 | 55,500 | 54,500 | 55,500 | 39 | 555 |
| 2013-01-24 | 54,800 | 55,200 | 54,700 | 55,200 | 12 | 552 |
| 2013-01-23 | 55,500 | 55,500 | 54,300 | 54,300 | 30 | 543 |
| 2013-01-22 | 55,000 | 55,500 | 54,500 | 55,000 | 40 | 550 |
| 2013-01-21 | 54,800 | 54,900 | 54,200 | 54,300 | 30 | 543 |
| 2013-01-18 | 54,600 | 54,900 | 54,100 | 54,200 | 21 | 542 |
| 2013-01-17 | 55,000 | 55,000 | 53,800 | 54,800 | 33 | 548 |
| 2013-01-16 | 54,900 | 55,000 | 54,000 | 54,200 | 36 | 542 |
| 2013-01-15 | 53,000 | 54,900 | 52,700 | 53,400 | 47 | 534 |
| 2013-01-11 | 53,200 | 54,800 | 52,500 | 53,000 | 26 | 530 |
| 2013-01-10 | 53,500 | 53,500 | 51,900 | 52,200 | 91 | 522 |
| 2013-01-09 | 53,900 | 54,800 | 53,100 | 53,300 | 45 | 533 |
| 2013-01-08 | 52,100 | 53,000 | 52,100 | 53,000 | 22 | 530 |
| 2013-01-07 | 51,500 | 55,000 | 51,500 | 52,100 | 79 | 521 |
| 2013-01-04 | 50,700 | 51,600 | 50,700 | 51,500 | 21 | 515 |
分割・併合履歴 ： [2014-02-26]1株→100株
