3254 (株)プレサンスコーポレーション 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 | 3,075 | 3,100 | 3,070 | 3,085 | 64,700 | 771.25 |
| 2013-12-27 | 2,980 | 3,035 | 2,977 | 3,025 | 67,400 | 756.25 |
| 2013-12-26 | 2,895 | 2,963 | 2,888 | 2,961 | 66,400 | 740.25 |
| 2013-12-25 | 2,835 | 2,869 | 2,835 | 2,858 | 63,100 | 714.50 |
| 2013-12-24 | 2,835 | 2,858 | 2,828 | 2,835 | 85,800 | 708.75 |
| 2013-12-20 | 2,835 | 2,880 | 2,825 | 2,877 | 73,800 | 719.25 |
| 2013-12-19 | 2,877 | 2,885 | 2,830 | 2,837 | 62,800 | 709.25 |
| 2013-12-18 | 2,802 | 2,843 | 2,800 | 2,840 | 58,400 | 710 |
| 2013-12-17 | 2,844 | 2,860 | 2,814 | 2,822 | 50,100 | 705.50 |
| 2013-12-16 | 2,856 | 2,882 | 2,838 | 2,840 | 44,800 | 710 |
| 2013-12-13 | 2,905 | 2,910 | 2,854 | 2,855 | 51,900 | 713.75 |
| 2013-12-12 | 2,880 | 2,889 | 2,852 | 2,874 | 65,400 | 718.50 |
| 2013-12-11 | 2,912 | 2,913 | 2,881 | 2,893 | 67,800 | 723.25 |
| 2013-12-10 | 2,952 | 2,952 | 2,890 | 2,912 | 61,900 | 728 |
| 2013-12-09 | 2,964 | 2,971 | 2,917 | 2,930 | 34,300 | 732.50 |
| 2013-12-06 | 2,930 | 2,950 | 2,896 | 2,938 | 64,200 | 734.50 |
| 2013-12-05 | 2,973 | 2,992 | 2,930 | 2,937 | 56,500 | 734.25 |
| 2013-12-04 | 3,000 | 3,005 | 2,945 | 2,973 | 57,700 | 743.25 |
| 2013-12-03 | 3,020 | 3,025 | 2,985 | 3,000 | 64,000 | 750 |
| 2013-12-02 | 3,010 | 3,045 | 3,000 | 3,030 | 45,600 | 757.50 |
| 2013-11-29 | 3,015 | 3,090 | 2,973 | 2,999 | 134,000 | 749.75 |
| 2013-11-28 | 2,950 | 3,065 | 2,950 | 3,015 | 277,800 | 753.75 |
| 2013-11-27 | 3,005 | 3,010 | 2,944 | 2,944 | 82,700 | 736 |
| 2013-11-26 | 2,969 | 3,040 | 2,965 | 3,020 | 51,800 | 755 |
| 2013-11-25 | 2,969 | 2,996 | 2,944 | 2,971 | 59,800 | 742.75 |
| 2013-11-22 | 3,050 | 3,055 | 2,933 | 2,940 | 91,100 | 735 |
| 2013-11-21 | 2,995 | 3,020 | 2,982 | 2,997 | 39,600 | 749.25 |
| 2013-11-20 | 3,035 | 3,060 | 2,957 | 2,973 | 64,400 | 743.25 |
| 2013-11-19 | 3,075 | 3,075 | 3,015 | 3,030 | 22,000 | 757.50 |
| 2013-11-18 | 3,100 | 3,100 | 3,040 | 3,040 | 32,400 | 760 |
| 2013-11-15 | 3,065 | 3,090 | 3,055 | 3,060 | 36,700 | 765 |
| 2013-11-14 | 3,040 | 3,125 | 3,030 | 3,045 | 73,800 | 761.25 |
| 2013-11-13 | 2,930 | 3,070 | 2,930 | 3,065 | 87,700 | 766.25 |
| 2013-11-12 | 2,925 | 2,950 | 2,915 | 2,915 | 96,600 | 728.75 |
| 2013-11-11 | 2,989 | 3,000 | 2,945 | 2,945 | 65,200 | 736.25 |
| 2013-11-08 | 3,000 | 3,010 | 2,961 | 2,989 | 58,800 | 747.25 |
| 2013-11-07 | 3,030 | 3,070 | 3,005 | 3,020 | 76,700 | 755 |
| 2013-11-06 | 3,045 | 3,075 | 3,015 | 3,025 | 80,000 | 756.25 |
| 2013-11-05 | 3,065 | 3,175 | 3,065 | 3,135 | 70,600 | 783.75 |
| 2013-11-01 | 3,135 | 3,160 | 3,010 | 3,065 | 57,100 | 766.25 |
| 2013-10-31 | 3,170 | 3,185 | 3,130 | 3,135 | 65,700 | 783.75 |
| 2013-10-30 | 3,220 | 3,230 | 3,150 | 3,205 | 109,300 | 801.25 |
| 2013-10-29 | 3,185 | 3,230 | 3,160 | 3,230 | 182,000 | 807.50 |
| 2013-10-28 | 3,290 | 3,290 | 3,185 | 3,190 | 91,200 | 797.50 |
| 2013-10-25 | 3,350 | 3,350 | 3,280 | 3,325 | 51,500 | 831.25 |
| 2013-10-24 | 3,370 | 3,440 | 3,285 | 3,375 | 90,500 | 843.75 |
| 2013-10-23 | 3,380 | 3,530 | 3,360 | 3,500 | 71,100 | 875 |
| 2013-10-22 | 3,280 | 3,430 | 3,280 | 3,385 | 37,600 | 846.25 |
| 2013-10-21 | 3,265 | 3,330 | 3,250 | 3,265 | 23,000 | 816.25 |
| 2013-10-18 | 3,245 | 3,295 | 3,210 | 3,275 | 23,000 | 818.75 |
| 2013-10-17 | 3,250 | 3,320 | 3,210 | 3,225 | 31,700 | 806.25 |
| 2013-10-16 | 3,210 | 3,250 | 3,200 | 3,220 | 64,100 | 805 |
| 2013-10-15 | 3,165 | 3,360 | 3,165 | 3,265 | 49,200 | 816.25 |
| 2013-10-11 | 3,200 | 3,220 | 3,150 | 3,160 | 22,800 | 790 |
| 2013-10-10 | 3,140 | 3,210 | 3,105 | 3,195 | 22,900 | 798.75 |
| 2013-10-09 | 3,055 | 3,160 | 3,040 | 3,150 | 15,600 | 787.50 |
| 2013-10-08 | 3,070 | 3,125 | 3,010 | 3,055 | 44,300 | 763.75 |
| 2013-10-07 | 3,235 | 3,335 | 3,110 | 3,135 | 86,400 | 783.75 |
| 2013-10-04 | 3,075 | 3,175 | 3,040 | 3,095 | 25,300 | 773.75 |
| 2013-10-03 | 3,010 | 3,125 | 3,010 | 3,080 | 20,400 | 770 |
| 2013-10-02 | 3,060 | 3,080 | 3,000 | 3,060 | 20,900 | 765 |
| 2013-10-01 | 3,035 | 3,115 | 3,035 | 3,085 | 28,600 | 771.25 |
| 2013-09-30 | 3,070 | 3,070 | 3,025 | 3,035 | 9,500 | 758.75 |
| 2013-09-27 | 3,080 | 3,105 | 3,070 | 3,080 | 8,400 | 770 |
| 2013-09-26 | 3,035 | 3,105 | 3,010 | 3,105 | 16,300 | 776.25 |
| 2013-09-25 | 3,135 | 3,135 | 3,035 | 3,060 | 20,300 | 765 |
| 2013-09-24 | 3,100 | 3,145 | 3,060 | 3,145 | 31,200 | 786.25 |
| 2013-09-20 | 3,140 | 3,180 | 3,110 | 3,130 | 23,000 | 782.50 |
| 2013-09-19 | 3,110 | 3,190 | 3,110 | 3,140 | 16,800 | 785 |
| 2013-09-18 | 3,080 | 3,175 | 3,080 | 3,110 | 48,900 | 777.50 |
| 2013-09-17 | 3,050 | 3,050 | 2,970 | 3,050 | 38,500 | 762.50 |
| 2013-09-13 | 2,925 | 3,020 | 2,920 | 3,000 | 49,500 | 750 |
| 2013-09-12 | 2,899 | 2,900 | 2,870 | 2,875 | 23,100 | 718.75 |
| 2013-09-11 | 2,866 | 2,900 | 2,859 | 2,884 | 26,200 | 721 |
| 2013-09-10 | 2,890 | 2,915 | 2,845 | 2,851 | 28,300 | 712.75 |
| 2013-09-09 | 2,953 | 2,956 | 2,850 | 2,883 | 36,900 | 720.75 |
| 2013-09-06 | 2,849 | 2,850 | 2,801 | 2,803 | 16,400 | 700.75 |
| 2013-09-05 | 2,920 | 2,925 | 2,812 | 2,849 | 18,600 | 712.25 |
| 2013-09-04 | 2,877 | 2,918 | 2,851 | 2,918 | 13,600 | 729.50 |
| 2013-09-03 | 2,844 | 2,900 | 2,837 | 2,890 | 28,700 | 722.50 |
| 2013-09-02 | 2,712 | 2,849 | 2,712 | 2,849 | 13,400 | 712.25 |
| 2013-08-30 | 2,775 | 2,785 | 2,721 | 2,721 | 14,500 | 680.25 |
| 2013-08-29 | 2,781 | 2,832 | 2,765 | 2,771 | 15,100 | 692.75 |
| 2013-08-28 | 2,880 | 2,880 | 2,780 | 2,785 | 28,700 | 696.25 |
| 2013-08-27 | 2,960 | 2,960 | 2,915 | 2,928 | 8,100 | 732 |
| 2013-08-26 | 2,921 | 2,975 | 2,921 | 2,964 | 6,600 | 741 |
| 2013-08-23 | 2,940 | 2,958 | 2,891 | 2,901 | 17,300 | 725.25 |
| 2013-08-22 | 2,977 | 2,977 | 2,890 | 2,890 | 29,100 | 722.50 |
| 2013-08-21 | 3,010 | 3,020 | 2,959 | 2,978 | 26,300 | 744.50 |
| 2013-08-20 | 3,055 | 3,060 | 3,020 | 3,020 | 10,900 | 755 |
| 2013-08-19 | 3,050 | 3,090 | 3,030 | 3,065 | 4,700 | 766.25 |
| 2013-08-16 | 3,080 | 3,100 | 3,025 | 3,065 | 17,600 | 766.25 |
| 2013-08-15 | 3,135 | 3,190 | 3,055 | 3,110 | 13,200 | 777.50 |
| 2013-08-14 | 3,080 | 3,160 | 3,040 | 3,135 | 21,300 | 783.75 |
| 2013-08-13 | 3,015 | 3,075 | 3,000 | 3,030 | 30,000 | 757.50 |
| 2013-08-12 | 3,160 | 3,180 | 2,990 | 2,996 | 56,700 | 749 |
| 2013-08-09 | 3,400 | 3,450 | 3,245 | 3,245 | 34,400 | 811.25 |
| 2013-08-08 | 3,410 | 3,435 | 3,340 | 3,390 | 30,000 | 847.50 |
| 2013-08-07 | 3,500 | 3,500 | 3,400 | 3,480 | 47,200 | 870 |
| 2013-08-06 | 3,680 | 3,710 | 3,525 | 3,665 | 49,900 | 916.25 |
| 2013-08-05 | 3,385 | 3,700 | 3,380 | 3,610 | 114,500 | 902.50 |
| 2013-08-02 | 3,310 | 3,380 | 3,265 | 3,380 | 11,700 | 845 |
| 2013-08-01 | 3,210 | 3,320 | 3,205 | 3,310 | 13,300 | 827.50 |
| 2013-07-31 | 3,230 | 3,300 | 3,210 | 3,235 | 8,200 | 808.75 |
| 2013-07-30 | 3,195 | 3,265 | 3,195 | 3,265 | 10,800 | 816.25 |
| 2013-07-29 | 3,250 | 3,265 | 3,130 | 3,190 | 11,800 | 797.50 |
| 2013-07-26 | 3,350 | 3,350 | 3,260 | 3,305 | 12,500 | 826.25 |
| 2013-07-25 | 3,370 | 3,370 | 3,350 | 3,350 | 8,200 | 837.50 |
| 2013-07-24 | 3,305 | 3,360 | 3,305 | 3,350 | 6,600 | 837.50 |
| 2013-07-23 | 3,320 | 3,335 | 3,265 | 3,300 | 9,400 | 825 |
| 2013-07-22 | 3,345 | 3,345 | 3,260 | 3,315 | 11,500 | 828.75 |
| 2013-07-19 | 3,340 | 3,340 | 3,200 | 3,240 | 21,400 | 810 |
| 2013-07-18 | 3,330 | 3,385 | 3,330 | 3,340 | 10,800 | 835 |
| 2013-07-17 | 3,400 | 3,405 | 3,320 | 3,385 | 17,900 | 846.25 |
| 2013-07-16 | 3,255 | 3,370 | 3,225 | 3,350 | 28,300 | 837.50 |
| 2013-07-12 | 3,295 | 3,295 | 3,170 | 3,250 | 4,900 | 812.50 |
| 2013-07-11 | 3,230 | 3,235 | 3,170 | 3,235 | 14,200 | 808.75 |
| 2013-07-10 | 3,250 | 3,260 | 3,210 | 3,240 | 17,700 | 810 |
| 2013-07-09 | 3,235 | 3,320 | 3,235 | 3,280 | 17,200 | 820 |
| 2013-07-08 | 3,325 | 3,360 | 3,200 | 3,220 | 22,500 | 805 |
| 2013-07-05 | 3,300 | 3,420 | 3,195 | 3,265 | 49,600 | 816.25 |
| 2013-07-04 | 3,175 | 3,280 | 3,130 | 3,280 | 32,800 | 820 |
| 2013-07-03 | 3,100 | 3,145 | 3,060 | 3,145 | 15,600 | 786.25 |
| 2013-07-02 | 3,025 | 3,080 | 3,010 | 3,055 | 21,900 | 763.75 |
| 2013-07-01 | 2,861 | 3,000 | 2,861 | 2,948 | 22,000 | 737 |
| 2013-06-28 | 2,765 | 2,901 | 2,765 | 2,901 | 42,600 | 725.25 |
| 2013-06-27 | 2,650 | 2,759 | 2,546 | 2,750 | 41,400 | 687.50 |
| 2013-06-26 | 2,801 | 2,819 | 2,620 | 2,700 | 15,900 | 675 |
| 2013-06-25 | 2,803 | 2,814 | 2,755 | 2,800 | 17,900 | 700 |
| 2013-06-24 | 2,920 | 2,948 | 2,850 | 2,853 | 25,800 | 713.25 |
| 2013-06-21 | 2,970 | 2,970 | 2,792 | 2,917 | 42,000 | 729.25 |
| 2013-06-20 | 3,000 | 3,050 | 2,980 | 3,015 | 16,200 | 753.75 |
| 2013-06-19 | 3,100 | 3,100 | 2,955 | 3,000 | 18,300 | 750 |
| 2013-06-18 | 2,892 | 3,020 | 2,892 | 3,000 | 29,200 | 750 |
| 2013-06-17 | 2,906 | 2,906 | 2,819 | 2,866 | 24,700 | 716.50 |
| 2013-06-14 | 3,030 | 3,040 | 2,895 | 2,906 | 24,200 | 726.50 |
| 2013-06-13 | 3,030 | 3,030 | 2,810 | 2,906 | 41,200 | 726.50 |
| 2013-06-12 | 2,970 | 3,095 | 2,970 | 3,095 | 23,900 | 773.75 |
| 2013-06-11 | 3,045 | 3,195 | 3,040 | 3,110 | 24,700 | 777.50 |
| 2013-06-10 | 3,200 | 3,240 | 3,020 | 3,115 | 45,500 | 778.75 |
| 2013-06-07 | 3,000 | 3,080 | 2,818 | 2,969 | 86,100 | 742.25 |
| 2013-06-06 | 3,205 | 3,320 | 3,020 | 3,135 | 49,900 | 783.75 |
| 2013-06-05 | 3,400 | 3,485 | 3,280 | 3,365 | 46,400 | 841.25 |
| 2013-06-04 | 3,160 | 3,325 | 3,090 | 3,325 | 37,500 | 831.25 |
| 2013-06-03 | 3,310 | 3,330 | 3,155 | 3,230 | 24,900 | 807.50 |
| 2013-05-31 | 3,360 | 3,450 | 3,300 | 3,380 | 98,300 | 845 |
| 2013-05-30 | 3,400 | 3,405 | 3,315 | 3,405 | 38,600 | 851.25 |
| 2013-05-29 | 3,395 | 3,515 | 3,385 | 3,460 | 26,100 | 865 |
| 2013-05-28 | 3,300 | 3,385 | 3,280 | 3,350 | 16,900 | 837.50 |
| 2013-05-27 | 3,310 | 3,460 | 3,190 | 3,425 | 46,400 | 856.25 |
| 2013-05-24 | 3,450 | 3,515 | 3,185 | 3,320 | 56,700 | 830 |
| 2013-05-23 | 3,770 | 3,770 | 3,385 | 3,415 | 80,800 | 853.75 |
| 2013-05-22 | 3,810 | 3,875 | 3,710 | 3,810 | 51,000 | 952.50 |
| 2013-05-21 | 4,000 | 4,000 | 3,840 | 3,860 | 25,000 | 965 |
| 2013-05-20 | 4,000 | 4,035 | 3,940 | 4,030 | 25,300 | 1,007.50 |
| 2013-05-17 | 3,850 | 3,960 | 3,820 | 3,940 | 31,900 | 985 |
| 2013-05-16 | 3,805 | 3,980 | 3,570 | 3,780 | 71,800 | 945 |
| 2013-05-15 | 4,080 | 4,095 | 3,785 | 3,840 | 77,700 | 960 |
| 2013-05-14 | 4,170 | 4,180 | 4,045 | 4,130 | 40,800 | 1,032.50 |
| 2013-05-13 | 4,100 | 4,280 | 4,080 | 4,240 | 69,300 | 1,060 |
| 2013-05-10 | 4,100 | 4,150 | 4,050 | 4,095 | 53,200 | 1,023.75 |
| 2013-05-09 | 3,970 | 4,090 | 3,890 | 4,060 | 142,400 | 1,015 |
| 2013-05-08 | 4,340 | 4,460 | 3,500 | 3,970 | 174,300 | 992.50 |
| 2013-05-07 | 4,120 | 4,255 | 4,115 | 4,200 | 69,400 | 1,050 |
| 2013-05-02 | 4,130 | 4,170 | 4,050 | 4,145 | 49,500 | 1,036.25 |
| 2013-05-01 | 4,120 | 4,260 | 4,105 | 4,200 | 105,400 | 1,050 |
| 2013-04-30 | 3,980 | 4,125 | 3,915 | 4,125 | 41,200 | 1,031.25 |
| 2013-04-26 | 4,070 | 4,115 | 3,985 | 4,000 | 37,400 | 1,000 |
| 2013-04-25 | 4,120 | 4,165 | 4,040 | 4,065 | 34,100 | 1,016.25 |
| 2013-04-24 | 4,150 | 4,160 | 4,030 | 4,120 | 54,800 | 1,030 |
| 2013-04-23 | 4,200 | 4,200 | 4,100 | 4,110 | 37,700 | 1,027.50 |
| 2013-04-22 | 4,165 | 4,400 | 4,150 | 4,230 | 68,400 | 1,057.50 |
| 2013-04-19 | 4,090 | 4,095 | 4,000 | 4,075 | 44,000 | 1,018.75 |
| 2013-04-18 | 3,990 | 4,045 | 3,890 | 3,995 | 38,300 | 998.75 |
| 2013-04-17 | 3,800 | 3,970 | 3,800 | 3,970 | 49,500 | 992.50 |
| 2013-04-16 | 3,675 | 3,840 | 3,670 | 3,780 | 38,800 | 945 |
| 2013-04-15 | 3,740 | 3,840 | 3,715 | 3,785 | 26,300 | 946.25 |
| 2013-04-12 | 3,700 | 3,845 | 3,650 | 3,810 | 47,200 | 952.50 |
| 2013-04-11 | 3,860 | 3,880 | 3,560 | 3,770 | 97,900 | 942.50 |
| 2013-04-10 | 3,840 | 3,935 | 3,685 | 3,735 | 78,100 | 933.75 |
| 2013-04-09 | 4,175 | 4,175 | 3,730 | 3,945 | 137,700 | 986.25 |
| 2013-04-08 | 4,005 | 4,220 | 3,845 | 4,175 | 178,700 | 1,043.75 |
| 2013-04-05 | 3,500 | 3,685 | 3,495 | 3,655 | 212,300 | 913.75 |
| 2013-04-04 | 3,225 | 3,320 | 3,185 | 3,320 | 52,000 | 830 |
| 2013-04-03 | 3,165 | 3,310 | 3,100 | 3,285 | 51,600 | 821.25 |
| 2013-04-02 | 2,800 | 3,140 | 2,800 | 3,110 | 40,100 | 777.50 |
| 2013-04-01 | 3,300 | 3,310 | 3,010 | 3,030 | 52,500 | 757.50 |
| 2013-03-29 | 3,315 | 3,325 | 3,180 | 3,270 | 34,000 | 817.50 |
| 2013-03-28 | 3,310 | 3,340 | 3,120 | 3,260 | 36,800 | 815 |
| 2013-03-27 | 3,100 | 3,295 | 3,095 | 3,240 | 58,200 | 810 |
| 2013-03-26 | 3,235 | 3,235 | 3,130 | 3,165 | 46,400 | 791.25 |
| 2013-03-25 | 3,400 | 3,430 | 3,150 | 3,300 | 49,900 | 825 |
| 2013-03-22 | 3,400 | 3,475 | 3,370 | 3,410 | 50,300 | 852.50 |
| 2013-03-21 | 3,420 | 3,440 | 3,400 | 3,410 | 43,400 | 852.50 |
| 2013-03-19 | 3,365 | 3,420 | 3,350 | 3,405 | 72,000 | 851.25 |
| 2013-03-18 | 3,295 | 3,335 | 3,245 | 3,275 | 65,400 | 818.75 |
| 2013-03-15 | 3,155 | 3,225 | 3,110 | 3,225 | 100,900 | 806.25 |
| 2013-03-14 | 2,842 | 3,040 | 2,842 | 2,998 | 95,600 | 749.50 |
| 2013-03-13 | 2,775 | 2,838 | 2,765 | 2,833 | 20,700 | 708.25 |
| 2013-03-12 | 2,838 | 2,838 | 2,760 | 2,764 | 37,700 | 691 |
| 2013-03-11 | 2,868 | 2,875 | 2,801 | 2,838 | 24,900 | 709.50 |
| 2013-03-08 | 2,840 | 2,880 | 2,810 | 2,853 | 43,800 | 713.25 |
| 2013-03-07 | 2,850 | 2,859 | 2,792 | 2,841 | 40,300 | 710.25 |
| 2013-03-06 | 2,784 | 2,831 | 2,784 | 2,812 | 16,400 | 703 |
| 2013-03-05 | 2,830 | 2,858 | 2,772 | 2,787 | 32,700 | 696.75 |
| 2013-03-04 | 2,830 | 2,870 | 2,830 | 2,830 | 42,600 | 707.50 |
| 2013-03-01 | 2,714 | 2,809 | 2,714 | 2,795 | 35,300 | 698.75 |
| 2013-02-28 | 2,702 | 2,748 | 2,700 | 2,714 | 20,600 | 678.50 |
| 2013-02-27 | 2,736 | 2,741 | 2,702 | 2,704 | 18,200 | 676 |
| 2013-02-26 | 2,691 | 2,767 | 2,689 | 2,737 | 31,100 | 684.25 |
| 2013-02-25 | 2,830 | 2,830 | 2,769 | 2,791 | 22,700 | 697.75 |
| 2013-02-22 | 2,800 | 2,809 | 2,720 | 2,799 | 32,700 | 699.75 |
| 2013-02-21 | 2,750 | 2,800 | 2,719 | 2,800 | 38,600 | 700 |
| 2013-02-20 | 2,635 | 2,740 | 2,617 | 2,738 | 40,600 | 684.50 |
| 2013-02-19 | 2,550 | 2,619 | 2,543 | 2,580 | 20,400 | 645 |
| 2013-02-18 | 2,441 | 2,590 | 2,436 | 2,544 | 36,200 | 636 |
| 2013-02-15 | 2,500 | 2,500 | 2,350 | 2,447 | 79,700 | 611.75 |
| 2013-02-14 | 2,606 | 2,620 | 2,463 | 2,550 | 71,700 | 637.50 |
| 2013-02-13 | 2,650 | 2,750 | 2,591 | 2,623 | 79,000 | 655.75 |
| 2013-02-12 | 2,680 | 2,689 | 2,606 | 2,637 | 30,300 | 659.25 |
| 2013-02-08 | 2,600 | 2,688 | 2,600 | 2,622 | 51,300 | 655.50 |
| 2013-02-07 | 2,650 | 2,680 | 2,500 | 2,594 | 127,000 | 648.50 |
| 2013-02-06 | 2,766 | 2,809 | 2,555 | 2,690 | 84,400 | 672.50 |
| 2013-02-05 | 2,840 | 2,848 | 2,721 | 2,770 | 84,800 | 692.50 |
| 2013-02-04 | 2,836 | 2,974 | 2,836 | 2,902 | 109,300 | 725.50 |
| 2013-02-01 | 2,835 | 2,840 | 2,780 | 2,825 | 38,900 | 706.25 |
| 2013-01-31 | 2,850 | 2,870 | 2,835 | 2,845 | 26,800 | 711.25 |
| 2013-01-30 | 2,876 | 2,895 | 2,831 | 2,870 | 56,500 | 717.50 |
| 2013-01-29 | 2,750 | 2,840 | 2,725 | 2,796 | 58,400 | 699 |
| 2013-01-28 | 2,600 | 2,696 | 2,600 | 2,685 | 41,000 | 671.25 |
| 2013-01-25 | 2,541 | 2,589 | 2,536 | 2,559 | 33,600 | 639.75 |
| 2013-01-24 | 2,464 | 2,515 | 2,453 | 2,508 | 21,600 | 627 |
| 2013-01-23 | 2,451 | 2,540 | 2,350 | 2,503 | 55,300 | 625.75 |
| 2013-01-22 | 2,520 | 2,540 | 2,483 | 2,483 | 17,000 | 620.75 |
| 2013-01-21 | 2,551 | 2,576 | 2,500 | 2,520 | 45,000 | 630 |
| 2013-01-18 | 2,555 | 2,570 | 2,515 | 2,521 | 23,200 | 630.25 |
| 2013-01-17 | 2,550 | 2,558 | 2,444 | 2,530 | 70,200 | 632.50 |
| 2013-01-16 | 2,520 | 2,550 | 2,423 | 2,530 | 58,100 | 632.50 |
| 2013-01-15 | 2,426 | 2,520 | 2,426 | 2,481 | 71,500 | 620.25 |
| 2013-01-11 | 2,455 | 2,500 | 2,380 | 2,380 | 50,600 | 595 |
| 2013-01-10 | 2,330 | 2,428 | 2,301 | 2,405 | 61,500 | 601.25 |
| 2013-01-09 | 2,169 | 2,315 | 2,130 | 2,290 | 62,900 | 572.50 |
| 2013-01-08 | 2,215 | 2,245 | 2,170 | 2,170 | 36,900 | 542.50 |
| 2013-01-07 | 2,295 | 2,330 | 2,170 | 2,241 | 68,000 | 560.25 |
| 2013-01-04 | 2,233 | 2,322 | 2,226 | 2,302 | 77,900 | 575.50 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
