3091 (株)ブロンコビリー 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 | 1,896 | 1,905 | 1,885 | 1,901 | 17,800 | 950.50 |
| 2013-12-27 | 1,880 | 1,897 | 1,880 | 1,892 | 19,500 | 946 |
| 2013-12-26 | 1,860 | 1,895 | 1,860 | 1,893 | 34,500 | 946.50 |
| 2013-12-25 | 1,910 | 1,910 | 1,894 | 1,900 | 50,100 | 950 |
| 2013-12-24 | 1,900 | 1,908 | 1,895 | 1,895 | 41,500 | 947.50 |
| 2013-12-20 | 1,883 | 1,899 | 1,883 | 1,892 | 19,900 | 946 |
| 2013-12-19 | 1,892 | 1,895 | 1,879 | 1,883 | 43,500 | 941.50 |
| 2013-12-18 | 1,905 | 1,910 | 1,887 | 1,895 | 37,900 | 947.50 |
| 2013-12-17 | 1,910 | 1,930 | 1,898 | 1,905 | 21,800 | 952.50 |
| 2013-12-16 | 1,923 | 1,930 | 1,902 | 1,905 | 33,500 | 952.50 |
| 2013-12-13 | 1,931 | 1,938 | 1,922 | 1,923 | 26,200 | 961.50 |
| 2013-12-12 | 1,940 | 1,948 | 1,931 | 1,931 | 26,800 | 965.50 |
| 2013-12-11 | 1,953 | 1,953 | 1,941 | 1,944 | 12,600 | 972 |
| 2013-12-10 | 1,953 | 1,955 | 1,948 | 1,948 | 15,600 | 974 |
| 2013-12-09 | 1,950 | 1,955 | 1,948 | 1,951 | 12,500 | 975.50 |
| 2013-12-06 | 1,962 | 1,962 | 1,940 | 1,946 | 16,200 | 973 |
| 2013-12-05 | 1,955 | 1,965 | 1,955 | 1,955 | 13,300 | 977.50 |
| 2013-12-04 | 1,959 | 1,965 | 1,955 | 1,955 | 15,900 | 977.50 |
| 2013-12-03 | 1,955 | 1,965 | 1,955 | 1,959 | 10,500 | 979.50 |
| 2013-12-02 | 1,954 | 1,961 | 1,953 | 1,956 | 12,300 | 978 |
| 2013-11-29 | 1,950 | 1,958 | 1,940 | 1,947 | 10,200 | 973.50 |
| 2013-11-28 | 1,945 | 1,955 | 1,945 | 1,948 | 10,400 | 974 |
| 2013-11-27 | 1,938 | 1,945 | 1,933 | 1,943 | 10,900 | 971.50 |
| 2013-11-26 | 1,935 | 1,940 | 1,927 | 1,931 | 6,900 | 965.50 |
| 2013-11-25 | 1,921 | 1,935 | 1,921 | 1,927 | 6,400 | 963.50 |
| 2013-11-22 | 1,927 | 1,936 | 1,918 | 1,920 | 17,600 | 960 |
| 2013-11-21 | 1,918 | 1,925 | 1,909 | 1,920 | 14,500 | 960 |
| 2013-11-20 | 1,903 | 1,912 | 1,903 | 1,912 | 12,800 | 956 |
| 2013-11-19 | 1,906 | 1,909 | 1,901 | 1,906 | 12,500 | 953 |
| 2013-11-18 | 1,910 | 1,910 | 1,903 | 1,908 | 8,800 | 954 |
| 2013-11-15 | 1,903 | 1,920 | 1,903 | 1,903 | 14,000 | 951.50 |
| 2013-11-14 | 1,910 | 1,915 | 1,905 | 1,908 | 7,700 | 954 |
| 2013-11-13 | 1,915 | 1,915 | 1,901 | 1,910 | 3,600 | 955 |
| 2013-11-12 | 1,895 | 1,910 | 1,892 | 1,907 | 12,200 | 953.50 |
| 2013-11-11 | 1,900 | 1,908 | 1,891 | 1,896 | 8,400 | 948 |
| 2013-11-08 | 1,910 | 1,910 | 1,895 | 1,895 | 12,800 | 947.50 |
| 2013-11-07 | 1,915 | 1,920 | 1,894 | 1,913 | 11,200 | 956.50 |
| 2013-11-06 | 1,906 | 1,917 | 1,905 | 1,912 | 2,800 | 956 |
| 2013-11-05 | 1,908 | 1,916 | 1,905 | 1,906 | 12,700 | 953 |
| 2013-11-01 | 1,934 | 1,936 | 1,903 | 1,907 | 8,400 | 953.50 |
| 2013-10-31 | 1,912 | 1,933 | 1,912 | 1,926 | 4,200 | 963 |
| 2013-10-30 | 1,902 | 1,947 | 1,902 | 1,912 | 22,700 | 956 |
| 2013-10-29 | 1,920 | 1,920 | 1,902 | 1,910 | 7,200 | 955 |
| 2013-10-28 | 1,910 | 1,914 | 1,901 | 1,914 | 7,100 | 957 |
| 2013-10-25 | 1,919 | 1,919 | 1,894 | 1,898 | 10,300 | 949 |
| 2013-10-24 | 1,907 | 1,918 | 1,897 | 1,918 | 9,200 | 959 |
| 2013-10-23 | 1,905 | 1,910 | 1,898 | 1,905 | 9,100 | 952.50 |
| 2013-10-22 | 1,895 | 1,910 | 1,893 | 1,906 | 11,700 | 953 |
| 2013-10-21 | 1,905 | 1,905 | 1,896 | 1,897 | 6,500 | 948.50 |
| 2013-10-18 | 1,899 | 1,900 | 1,880 | 1,895 | 15,900 | 947.50 |
| 2013-10-17 | 1,900 | 1,900 | 1,881 | 1,895 | 27,400 | 947.50 |
| 2013-10-16 | 1,875 | 1,890 | 1,866 | 1,885 | 6,700 | 942.50 |
| 2013-10-15 | 1,883 | 1,890 | 1,862 | 1,890 | 6,500 | 945 |
| 2013-10-11 | 1,893 | 1,893 | 1,858 | 1,877 | 9,900 | 938.50 |
| 2013-10-10 | 1,836 | 1,882 | 1,836 | 1,878 | 7,100 | 939 |
| 2013-10-09 | 1,850 | 1,864 | 1,822 | 1,855 | 9,900 | 927.50 |
| 2013-10-08 | 1,865 | 1,866 | 1,820 | 1,855 | 16,600 | 927.50 |
| 2013-10-07 | 1,879 | 1,881 | 1,864 | 1,873 | 6,500 | 936.50 |
| 2013-10-04 | 1,915 | 1,915 | 1,881 | 1,893 | 3,100 | 946.50 |
| 2013-10-03 | 1,887 | 1,900 | 1,882 | 1,899 | 4,100 | 949.50 |
| 2013-10-02 | 1,928 | 1,929 | 1,880 | 1,887 | 16,400 | 943.50 |
| 2013-10-01 | 1,924 | 1,929 | 1,914 | 1,928 | 3,500 | 964 |
| 2013-09-30 | 1,920 | 1,923 | 1,900 | 1,920 | 10,300 | 960 |
| 2013-09-27 | 1,892 | 1,914 | 1,892 | 1,908 | 7,700 | 954 |
| 2013-09-26 | 1,900 | 1,900 | 1,888 | 1,898 | 6,900 | 949 |
| 2013-09-25 | 1,894 | 1,900 | 1,876 | 1,894 | 8,700 | 947 |
| 2013-09-24 | 1,875 | 1,890 | 1,875 | 1,882 | 3,400 | 941 |
| 2013-09-20 | 1,900 | 1,900 | 1,852 | 1,875 | 11,800 | 937.50 |
| 2013-09-19 | 1,897 | 1,897 | 1,852 | 1,880 | 6,000 | 940 |
| 2013-09-18 | 1,885 | 1,885 | 1,845 | 1,878 | 10,300 | 939 |
| 2013-09-17 | 1,860 | 1,880 | 1,860 | 1,880 | 6,100 | 940 |
| 2013-09-13 | 1,875 | 1,879 | 1,856 | 1,857 | 7,900 | 928.50 |
| 2013-09-12 | 1,859 | 1,890 | 1,832 | 1,839 | 14,000 | 919.50 |
| 2013-09-11 | 1,857 | 1,881 | 1,855 | 1,858 | 9,200 | 929 |
| 2013-09-10 | 1,898 | 1,900 | 1,871 | 1,875 | 10,400 | 937.50 |
| 2013-09-09 | 1,920 | 1,921 | 1,871 | 1,880 | 9,400 | 940 |
| 2013-09-06 | 1,859 | 1,878 | 1,834 | 1,843 | 5,500 | 921.50 |
| 2013-09-05 | 1,807 | 1,834 | 1,807 | 1,833 | 7,100 | 916.50 |
| 2013-09-04 | 1,832 | 1,832 | 1,811 | 1,821 | 6,400 | 910.50 |
| 2013-09-03 | 1,880 | 1,880 | 1,829 | 1,839 | 9,900 | 919.50 |
| 2013-09-02 | 1,875 | 1,875 | 1,850 | 1,865 | 5,000 | 932.50 |
| 2013-08-30 | 1,887 | 1,887 | 1,869 | 1,870 | 8,600 | 935 |
| 2013-08-29 | 1,905 | 1,905 | 1,880 | 1,887 | 4,600 | 943.50 |
| 2013-08-28 | 1,905 | 1,905 | 1,889 | 1,892 | 8,400 | 946 |
| 2013-08-27 | 1,909 | 1,910 | 1,903 | 1,910 | 2,000 | 955 |
| 2013-08-26 | 1,920 | 1,920 | 1,898 | 1,913 | 7,100 | 956.50 |
| 2013-08-23 | 1,929 | 1,929 | 1,899 | 1,919 | 6,300 | 959.50 |
| 2013-08-22 | 1,899 | 1,919 | 1,898 | 1,919 | 4,900 | 959.50 |
| 2013-08-21 | 1,920 | 1,920 | 1,900 | 1,917 | 3,700 | 958.50 |
| 2013-08-20 | 1,903 | 1,922 | 1,901 | 1,910 | 7,100 | 955 |
| 2013-08-19 | 1,898 | 1,908 | 1,877 | 1,894 | 3,300 | 947 |
| 2013-08-16 | 1,900 | 1,914 | 1,898 | 1,899 | 8,200 | 949.50 |
| 2013-08-15 | 1,916 | 1,916 | 1,901 | 1,904 | 5,300 | 952 |
| 2013-08-14 | 1,919 | 1,919 | 1,907 | 1,916 | 4,500 | 958 |
| 2013-08-13 | 1,932 | 1,935 | 1,904 | 1,919 | 10,900 | 959.50 |
| 2013-08-12 | 1,910 | 1,950 | 1,905 | 1,932 | 7,300 | 966 |
| 2013-08-09 | 1,945 | 1,950 | 1,902 | 1,913 | 7,600 | 956.50 |
| 2013-08-08 | 1,900 | 1,979 | 1,900 | 1,936 | 25,200 | 968 |
| 2013-08-07 | 1,919 | 1,939 | 1,906 | 1,908 | 8,600 | 954 |
| 2013-08-06 | 1,946 | 1,970 | 1,940 | 1,959 | 5,400 | 979.50 |
| 2013-08-05 | 1,974 | 1,988 | 1,948 | 1,968 | 13,600 | 984 |
| 2013-08-02 | 1,960 | 1,970 | 1,946 | 1,970 | 11,500 | 985 |
| 2013-08-01 | 1,970 | 1,973 | 1,908 | 1,962 | 14,300 | 981 |
| 2013-07-31 | 1,908 | 1,974 | 1,894 | 1,949 | 27,700 | 974.50 |
| 2013-07-30 | 1,937 | 1,937 | 1,871 | 1,908 | 20,800 | 954 |
| 2013-07-29 | 1,900 | 1,949 | 1,849 | 1,937 | 29,900 | 968.50 |
| 2013-07-26 | 1,891 | 1,920 | 1,885 | 1,896 | 14,900 | 948 |
| 2013-07-25 | 1,870 | 1,932 | 1,860 | 1,891 | 33,300 | 945.50 |
| 2013-07-24 | 1,820 | 1,900 | 1,820 | 1,860 | 22,100 | 930 |
| 2013-07-23 | 1,795 | 1,815 | 1,790 | 1,813 | 9,900 | 906.50 |
| 2013-07-22 | 1,810 | 1,810 | 1,780 | 1,786 | 8,100 | 893 |
| 2013-07-19 | 1,800 | 1,800 | 1,767 | 1,775 | 32,900 | 887.50 |
| 2013-07-18 | 1,880 | 1,880 | 1,790 | 1,825 | 29,600 | 912.50 |
| 2013-07-17 | 1,899 | 1,899 | 1,850 | 1,875 | 18,400 | 937.50 |
| 2013-07-16 | 1,863 | 1,950 | 1,855 | 1,890 | 28,400 | 945 |
| 2013-07-12 | 1,843 | 1,900 | 1,842 | 1,868 | 19,200 | 934 |
| 2013-07-11 | 1,863 | 1,886 | 1,844 | 1,844 | 9,900 | 922 |
| 2013-07-10 | 1,880 | 1,900 | 1,870 | 1,886 | 26,500 | 943 |
| 2013-07-09 | 1,810 | 1,877 | 1,790 | 1,866 | 22,800 | 933 |
| 2013-07-08 | 1,818 | 1,848 | 1,806 | 1,808 | 22,300 | 904 |
| 2013-07-05 | 1,788 | 1,812 | 1,781 | 1,802 | 17,200 | 901 |
| 2013-07-04 | 1,750 | 1,787 | 1,748 | 1,779 | 19,600 | 889.50 |
| 2013-07-03 | 1,730 | 1,761 | 1,725 | 1,752 | 31,400 | 876 |
| 2013-07-02 | 1,690 | 1,720 | 1,675 | 1,719 | 18,200 | 859.50 |
| 2013-07-01 | 1,671 | 1,703 | 1,670 | 1,687 | 15,100 | 843.50 |
| 2013-06-28 | 1,664 | 1,685 | 1,655 | 1,666 | 10,400 | 833 |
| 2013-06-27 | 1,631 | 1,660 | 1,600 | 1,660 | 14,200 | 830 |
| 2013-06-26 | 1,650 | 1,690 | 1,630 | 1,646 | 26,900 | 823 |
| 2013-06-25 | 3,480 | 3,500 | 3,465 | 3,500 | 16,200 | 875 |
| 2013-06-24 | 3,460 | 3,480 | 3,425 | 3,480 | 6,700 | 870 |
| 2013-06-21 | 3,405 | 3,420 | 3,370 | 3,410 | 12,000 | 852.50 |
| 2013-06-20 | 3,410 | 3,415 | 3,400 | 3,405 | 3,700 | 851.25 |
| 2013-06-19 | 3,405 | 3,410 | 3,380 | 3,400 | 7,100 | 850 |
| 2013-06-18 | 3,475 | 3,475 | 3,370 | 3,400 | 9,800 | 850 |
| 2013-06-17 | 3,375 | 3,490 | 3,360 | 3,460 | 6,700 | 865 |
| 2013-06-14 | 3,400 | 3,440 | 3,320 | 3,380 | 8,700 | 845 |
| 2013-06-13 | 3,440 | 3,440 | 3,270 | 3,275 | 14,400 | 818.75 |
| 2013-06-12 | 3,160 | 3,300 | 3,155 | 3,300 | 5,300 | 825 |
| 2013-06-11 | 3,360 | 3,360 | 3,190 | 3,225 | 19,000 | 806.25 |
| 2013-06-10 | 3,400 | 3,435 | 3,230 | 3,360 | 20,100 | 840 |
| 2013-06-07 | 3,135 | 3,155 | 2,900 | 3,050 | 13,600 | 762.50 |
| 2013-06-06 | 3,250 | 3,250 | 3,200 | 3,225 | 6,800 | 806.25 |
| 2013-06-05 | 3,300 | 3,300 | 3,260 | 3,270 | 3,500 | 817.50 |
| 2013-06-04 | 3,300 | 3,300 | 3,245 | 3,300 | 6,000 | 825 |
| 2013-06-03 | 3,310 | 3,370 | 3,260 | 3,300 | 4,300 | 825 |
| 2013-05-31 | 3,315 | 3,350 | 3,300 | 3,310 | 3,600 | 827.50 |
| 2013-05-30 | 3,345 | 3,345 | 3,210 | 3,285 | 8,100 | 821.25 |
| 2013-05-29 | 3,305 | 3,380 | 3,305 | 3,350 | 6,800 | 837.50 |
| 2013-05-28 | 3,200 | 3,300 | 3,200 | 3,270 | 8,000 | 817.50 |
| 2013-05-27 | 3,290 | 3,380 | 3,150 | 3,305 | 12,400 | 826.25 |
| 2013-05-24 | 3,530 | 3,620 | 3,405 | 3,430 | 13,200 | 857.50 |
| 2013-05-23 | 3,725 | 3,725 | 3,600 | 3,620 | 9,100 | 905 |
| 2013-05-22 | 3,720 | 3,730 | 3,655 | 3,730 | 8,100 | 932.50 |
| 2013-05-21 | 3,730 | 3,740 | 3,650 | 3,720 | 6,000 | 930 |
| 2013-05-20 | 3,670 | 3,740 | 3,670 | 3,740 | 5,500 | 935 |
| 2013-05-17 | 3,600 | 3,725 | 3,600 | 3,715 | 5,300 | 928.75 |
| 2013-05-16 | 3,700 | 3,715 | 3,600 | 3,690 | 12,200 | 922.50 |
| 2013-05-15 | 3,750 | 3,760 | 3,705 | 3,720 | 9,800 | 930 |
| 2013-05-14 | 3,725 | 3,745 | 3,710 | 3,715 | 5,700 | 928.75 |
| 2013-05-13 | 3,730 | 3,750 | 3,720 | 3,735 | 4,200 | 933.75 |
| 2013-05-10 | 3,750 | 3,765 | 3,735 | 3,750 | 4,900 | 937.50 |
| 2013-05-09 | 3,755 | 3,765 | 3,740 | 3,750 | 6,000 | 937.50 |
| 2013-05-08 | 3,765 | 3,765 | 3,745 | 3,755 | 4,600 | 938.75 |
| 2013-05-07 | 3,725 | 3,765 | 3,725 | 3,750 | 6,100 | 937.50 |
| 2013-05-02 | 3,720 | 3,720 | 3,675 | 3,710 | 6,700 | 927.50 |
| 2013-05-01 | 3,760 | 3,765 | 3,700 | 3,720 | 8,200 | 930 |
| 2013-04-30 | 3,765 | 3,770 | 3,745 | 3,750 | 4,500 | 937.50 |
| 2013-04-26 | 3,775 | 3,780 | 3,755 | 3,765 | 6,300 | 941.25 |
| 2013-04-25 | 3,770 | 3,795 | 3,755 | 3,770 | 5,400 | 942.50 |
| 2013-04-24 | 3,760 | 3,800 | 3,750 | 3,760 | 9,500 | 940 |
| 2013-04-23 | 3,805 | 3,815 | 3,770 | 3,785 | 6,600 | 946.25 |
| 2013-04-22 | 3,840 | 3,860 | 3,810 | 3,825 | 6,000 | 956.25 |
| 2013-04-19 | 3,900 | 3,900 | 3,765 | 3,850 | 8,600 | 962.50 |
| 2013-04-18 | 3,680 | 3,900 | 3,675 | 3,875 | 21,000 | 968.75 |
| 2013-04-17 | 3,735 | 3,750 | 3,605 | 3,680 | 13,000 | 920 |
| 2013-04-16 | 3,580 | 3,775 | 3,550 | 3,765 | 22,900 | 941.25 |
| 2013-04-15 | 3,550 | 3,580 | 3,550 | 3,575 | 7,300 | 893.75 |
| 2013-04-12 | 3,550 | 3,560 | 3,530 | 3,550 | 7,000 | 887.50 |
| 2013-04-11 | 3,540 | 3,565 | 3,535 | 3,550 | 4,200 | 887.50 |
| 2013-04-10 | 3,590 | 3,590 | 3,535 | 3,565 | 4,800 | 891.25 |
| 2013-04-09 | 3,600 | 3,600 | 3,520 | 3,570 | 8,900 | 892.50 |
| 2013-04-08 | 3,610 | 3,620 | 3,465 | 3,585 | 22,100 | 896.25 |
| 2013-04-05 | 3,695 | 3,750 | 3,575 | 3,605 | 12,800 | 901.25 |
| 2013-04-04 | 3,570 | 3,650 | 3,500 | 3,630 | 8,600 | 907.50 |
| 2013-04-03 | 3,480 | 3,580 | 3,460 | 3,570 | 13,600 | 892.50 |
| 2013-04-02 | 3,355 | 3,660 | 3,300 | 3,580 | 19,100 | 895 |
| 2013-04-01 | 3,800 | 3,800 | 3,555 | 3,655 | 18,500 | 913.75 |
| 2013-03-29 | 3,850 | 3,850 | 3,520 | 3,840 | 22,600 | 960 |
| 2013-03-28 | 3,735 | 3,845 | 3,670 | 3,755 | 17,100 | 938.75 |
| 2013-03-27 | 3,400 | 4,000 | 3,400 | 3,735 | 32,100 | 933.75 |
| 2013-03-26 | 3,300 | 3,320 | 3,280 | 3,310 | 13,500 | 827.50 |
| 2013-03-25 | 3,125 | 3,195 | 3,065 | 3,110 | 13,300 | 777.50 |
| 2013-03-22 | 3,140 | 3,330 | 3,050 | 3,250 | 13,000 | 812.50 |
| 2013-03-21 | 3,000 | 3,450 | 3,000 | 3,215 | 37,500 | 803.75 |
| 2013-03-19 | 2,670 | 2,999 | 2,670 | 2,999 | 16,700 | 749.75 |
| 2013-03-18 | 2,670 | 2,680 | 2,640 | 2,679 | 5,900 | 669.75 |
| 2013-03-15 | 2,650 | 2,658 | 2,610 | 2,658 | 2,000 | 664.50 |
| 2013-03-14 | 2,675 | 2,675 | 2,650 | 2,650 | 3,100 | 662.50 |
| 2013-03-13 | 2,697 | 2,701 | 2,666 | 2,676 | 6,300 | 669 |
| 2013-03-12 | 2,690 | 2,705 | 2,685 | 2,697 | 5,400 | 674.25 |
| 2013-03-11 | 2,680 | 2,700 | 2,680 | 2,691 | 3,500 | 672.75 |
| 2013-03-08 | 2,660 | 2,679 | 2,655 | 2,679 | 8,900 | 669.75 |
| 2013-03-07 | 2,679 | 2,722 | 2,665 | 2,679 | 13,300 | 669.75 |
| 2013-03-06 | 2,551 | 2,692 | 2,551 | 2,662 | 19,800 | 665.50 |
| 2013-03-05 | 2,578 | 2,581 | 2,555 | 2,566 | 4,800 | 641.50 |
| 2013-03-04 | 2,550 | 2,588 | 2,542 | 2,567 | 8,000 | 641.75 |
| 2013-03-01 | 2,461 | 2,540 | 2,461 | 2,540 | 17,000 | 635 |
| 2013-02-28 | 2,449 | 2,458 | 2,436 | 2,454 | 7,400 | 613.50 |
| 2013-02-27 | 2,406 | 2,450 | 2,398 | 2,450 | 8,000 | 612.50 |
| 2013-02-26 | 2,376 | 2,414 | 2,376 | 2,406 | 3,500 | 601.50 |
| 2013-02-25 | 2,400 | 2,410 | 2,370 | 2,376 | 8,100 | 594 |
| 2013-02-22 | 2,377 | 2,395 | 2,362 | 2,375 | 3,700 | 593.75 |
| 2013-02-21 | 2,362 | 2,390 | 2,355 | 2,377 | 3,100 | 594.25 |
| 2013-02-20 | 2,365 | 2,374 | 2,357 | 2,365 | 3,300 | 591.25 |
| 2013-02-19 | 2,390 | 2,390 | 2,350 | 2,364 | 2,000 | 591 |
| 2013-02-18 | 2,349 | 2,349 | 2,315 | 2,349 | 2,400 | 587.25 |
| 2013-02-15 | 2,380 | 2,380 | 2,260 | 2,313 | 17,800 | 578.25 |
| 2013-02-14 | 2,386 | 2,388 | 2,384 | 2,386 | 2,400 | 596.50 |
| 2013-02-13 | 2,415 | 2,425 | 2,385 | 2,385 | 9,200 | 596.25 |
| 2013-02-12 | 2,439 | 2,443 | 2,417 | 2,418 | 3,900 | 604.50 |
| 2013-02-08 | 2,450 | 2,450 | 2,417 | 2,446 | 2,200 | 611.50 |
| 2013-02-07 | 2,408 | 2,450 | 2,399 | 2,450 | 9,400 | 612.50 |
| 2013-02-06 | 2,403 | 2,408 | 2,389 | 2,405 | 2,900 | 601.25 |
| 2013-02-05 | 2,399 | 2,415 | 2,394 | 2,403 | 10,600 | 600.75 |
| 2013-02-04 | 2,400 | 2,420 | 2,389 | 2,400 | 5,400 | 600 |
| 2013-02-01 | 2,400 | 2,400 | 2,381 | 2,386 | 3,000 | 596.50 |
| 2013-01-31 | 2,415 | 2,416 | 2,382 | 2,400 | 5,100 | 600 |
| 2013-01-30 | 2,380 | 2,402 | 2,375 | 2,400 | 6,600 | 600 |
| 2013-01-29 | 2,350 | 2,365 | 2,348 | 2,362 | 3,900 | 590.50 |
| 2013-01-28 | 2,340 | 2,347 | 2,323 | 2,328 | 4,900 | 582 |
| 2013-01-25 | 2,282 | 2,322 | 2,280 | 2,320 | 8,900 | 580 |
| 2013-01-24 | 2,288 | 2,292 | 2,267 | 2,277 | 4,400 | 569.25 |
| 2013-01-23 | 2,268 | 2,317 | 2,268 | 2,308 | 7,300 | 577 |
| 2013-01-22 | 2,321 | 2,321 | 2,285 | 2,286 | 5,500 | 571.50 |
| 2013-01-21 | 2,346 | 2,350 | 2,320 | 2,340 | 7,800 | 585 |
| 2013-01-18 | 2,370 | 2,410 | 2,303 | 2,396 | 32,000 | 599 |
| 2013-01-17 | 2,163 | 2,170 | 2,163 | 2,170 | 2,400 | 542.50 |
| 2013-01-16 | 2,168 | 2,170 | 2,160 | 2,163 | 4,200 | 540.75 |
| 2013-01-15 | 2,168 | 2,171 | 2,162 | 2,166 | 6,000 | 541.50 |
| 2013-01-11 | 2,155 | 2,163 | 2,147 | 2,160 | 4,300 | 540 |
| 2013-01-10 | 2,141 | 2,156 | 2,141 | 2,151 | 6,100 | 537.75 |
| 2013-01-09 | 2,140 | 2,151 | 2,137 | 2,146 | 9,700 | 536.50 |
| 2013-01-08 | 2,140 | 2,144 | 2,133 | 2,140 | 2,700 | 535 |
| 2013-01-07 | 2,140 | 2,148 | 2,121 | 2,137 | 7,300 | 534.25 |
| 2013-01-04 | 2,147 | 2,147 | 2,120 | 2,129 | 7,900 | 532.25 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
