3328 BEENOS(株) 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 | 92,300 | 97,800 | 89,200 | 97,800 | 891 | 978 |
| 2013-12-27 | 90,400 | 92,800 | 90,200 | 90,900 | 318 | 909 |
| 2013-12-26 | 89,500 | 91,500 | 87,000 | 91,400 | 498 | 914 |
| 2013-12-25 | 83,000 | 96,800 | 83,000 | 87,100 | 1,076 | 871 |
| 2013-12-24 | 86,500 | 87,600 | 84,600 | 84,800 | 608 | 848 |
| 2013-12-20 | 90,700 | 91,100 | 87,700 | 88,700 | 741 | 887 |
| 2013-12-19 | 92,300 | 93,800 | 90,900 | 91,100 | 213 | 911 |
| 2013-12-18 | 97,000 | 97,000 | 93,000 | 93,800 | 212 | 938 |
| 2013-12-17 | 91,000 | 96,500 | 90,100 | 95,500 | 597 | 955 |
| 2013-12-16 | 93,500 | 97,500 | 89,500 | 89,500 | 449 | 895 |
| 2013-12-13 | 95,000 | 96,500 | 91,000 | 95,700 | 562 | 957 |
| 2013-12-12 | 96,600 | 99,900 | 95,100 | 95,500 | 383 | 955 |
| 2013-12-11 | 100,600 | 101,800 | 95,900 | 98,100 | 863 | 981 |
| 2013-12-10 | 110,000 | 110,400 | 100,500 | 101,000 | 1,737 | 1,010 |
| 2013-12-09 | 99,400 | 110,000 | 94,300 | 106,600 | 3,337 | 1,066 |
| 2013-12-06 | 96,100 | 98,700 | 92,600 | 96,400 | 1,000 | 964 |
| 2013-12-05 | 97,800 | 104,900 | 96,000 | 96,000 | 2,355 | 960 |
| 2013-12-04 | 99,100 | 99,600 | 87,000 | 96,000 | 4,121 | 960 |
| 2013-12-03 | 112,000 | 112,000 | 99,300 | 100,000 | 12,907 | 1,000 |
| 2013-12-02 | 97,000 | 97,000 | 97,000 | 97,000 | 232 | 970 |
| 2013-11-29 | 84,000 | 84,300 | 81,300 | 82,000 | 336 | 820 |
| 2013-11-28 | 82,300 | 84,000 | 81,500 | 82,200 | 442 | 822 |
| 2013-11-27 | 83,000 | 83,000 | 81,000 | 82,000 | 348 | 820 |
| 2013-11-26 | 83,000 | 83,200 | 80,400 | 81,600 | 424 | 816 |
| 2013-11-25 | 83,300 | 86,200 | 81,400 | 82,100 | 788 | 821 |
| 2013-11-22 | 90,300 | 94,900 | 82,800 | 84,600 | 1,499 | 846 |
| 2013-11-21 | 88,000 | 92,000 | 85,100 | 88,800 | 2,168 | 888 |
| 2013-11-20 | 79,700 | 89,000 | 78,500 | 88,700 | 1,907 | 887 |
| 2013-11-19 | 78,100 | 80,700 | 78,100 | 80,700 | 335 | 807 |
| 2013-11-18 | 80,300 | 80,500 | 78,000 | 78,000 | 467 | 780 |
| 2013-11-15 | 76,600 | 84,000 | 76,600 | 81,200 | 1,251 | 812 |
| 2013-11-14 | 77,000 | 79,200 | 76,000 | 76,400 | 534 | 764 |
| 2013-11-13 | 76,200 | 78,000 | 75,400 | 76,100 | 316 | 761 |
| 2013-11-12 | 74,700 | 78,700 | 72,900 | 75,500 | 693 | 755 |
| 2013-11-11 | 81,000 | 82,000 | 75,000 | 75,500 | 902 | 755 |
| 2013-11-08 | 82,100 | 84,400 | 79,500 | 80,300 | 1,154 | 803 |
| 2013-11-07 | 85,000 | 93,900 | 84,000 | 86,600 | 3,756 | 866 |
| 2013-11-06 | 81,000 | 84,200 | 79,800 | 80,000 | 853 | 800 |
| 2013-11-05 | 80,500 | 86,400 | 78,000 | 83,800 | 2,788 | 838 |
| 2013-11-01 | 80,700 | 82,700 | 77,000 | 79,900 | 3,210 | 799 |
| 2013-10-31 | 90,000 | 92,300 | 85,600 | 89,700 | 1,925 | 897 |
| 2013-10-30 | 91,400 | 99,000 | 83,500 | 85,700 | 3,667 | 857 |
| 2013-10-29 | 95,500 | 96,900 | 89,200 | 95,500 | 2,079 | 955 |
| 2013-10-28 | 100,000 | 100,700 | 92,300 | 93,500 | 2,896 | 935 |
| 2013-10-25 | 101,700 | 114,400 | 98,000 | 101,000 | 5,960 | 1,010 |
| 2013-10-24 | 106,500 | 119,200 | 100,600 | 104,800 | 8,236 | 1,048 |
| 2013-10-23 | 112,500 | 112,500 | 102,000 | 112,500 | 10,416 | 1,125 |
| 2013-10-22 | 84,000 | 97,500 | 81,000 | 97,500 | 7,166 | 975 |
| 2013-10-21 | 80,100 | 98,000 | 76,200 | 82,500 | 12,012 | 825 |
| 2013-10-18 | 87,600 | 87,600 | 86,700 | 87,600 | 2,652 | 876 |
| 2013-10-17 | 63,600 | 72,600 | 63,000 | 72,600 | 2,693 | 726 |
| 2013-10-16 | 63,500 | 63,500 | 61,900 | 62,600 | 150 | 626 |
| 2013-10-15 | 63,400 | 64,500 | 62,500 | 62,500 | 306 | 625 |
| 2013-10-11 | 68,300 | 68,300 | 63,600 | 64,400 | 399 | 644 |
| 2013-10-10 | 64,200 | 69,400 | 63,400 | 67,300 | 1,321 | 673 |
| 2013-10-09 | 61,900 | 62,000 | 59,500 | 61,400 | 99 | 614 |
| 2013-10-08 | 57,900 | 62,400 | 57,800 | 61,800 | 385 | 618 |
| 2013-10-07 | 61,500 | 66,500 | 60,000 | 60,000 | 718 | 600 |
| 2013-10-04 | 61,800 | 62,800 | 59,600 | 60,600 | 252 | 606 |
| 2013-10-03 | 64,000 | 64,700 | 61,200 | 62,800 | 566 | 628 |
| 2013-10-02 | 61,000 | 63,300 | 60,700 | 63,000 | 914 | 630 |
| 2013-10-01 | 59,000 | 60,500 | 59,000 | 60,500 | 461 | 605 |
| 2013-09-30 | 60,000 | 60,000 | 57,500 | 57,800 | 219 | 578 |
| 2013-09-27 | 58,100 | 59,200 | 58,000 | 58,500 | 128 | 585 |
| 2013-09-26 | 56,900 | 58,400 | 56,700 | 58,400 | 109 | 584 |
| 2013-09-25 | 61,000 | 61,000 | 58,100 | 58,600 | 268 | 586 |
| 2013-09-24 | 60,400 | 61,000 | 59,100 | 61,000 | 153 | 610 |
| 2013-09-20 | 61,900 | 62,400 | 60,200 | 61,400 | 291 | 614 |
| 2013-09-19 | 58,500 | 62,500 | 58,500 | 61,400 | 622 | 614 |
| 2013-09-18 | 56,500 | 58,600 | 56,200 | 57,900 | 179 | 579 |
| 2013-09-17 | 56,900 | 57,500 | 56,100 | 56,900 | 85 | 569 |
| 2013-09-13 | 56,300 | 57,700 | 55,500 | 56,600 | 236 | 566 |
| 2013-09-12 | 56,800 | 57,400 | 56,100 | 57,000 | 88 | 570 |
| 2013-09-11 | 55,500 | 57,000 | 55,000 | 56,900 | 276 | 569 |
| 2013-09-10 | 55,700 | 57,500 | 55,200 | 55,700 | 174 | 557 |
| 2013-09-09 | 54,300 | 56,500 | 52,300 | 56,000 | 267 | 560 |
| 2013-09-06 | 55,200 | 55,400 | 52,100 | 53,400 | 227 | 534 |
| 2013-09-05 | 54,700 | 56,400 | 54,600 | 55,800 | 212 | 558 |
| 2013-09-04 | 55,700 | 56,500 | 52,000 | 54,600 | 654 | 546 |
| 2013-09-03 | 56,300 | 56,400 | 54,300 | 55,000 | 229 | 550 |
| 2013-09-02 | 58,000 | 58,000 | 52,000 | 54,300 | 333 | 543 |
| 2013-08-30 | 61,800 | 61,800 | 56,500 | 58,400 | 314 | 584 |
| 2013-08-29 | 58,300 | 60,200 | 57,500 | 60,000 | 161 | 600 |
| 2013-08-28 | 59,000 | 59,300 | 57,900 | 58,000 | 197 | 580 |
| 2013-08-27 | 60,600 | 61,300 | 59,000 | 61,300 | 181 | 613 |
| 2013-08-26 | 62,000 | 62,000 | 59,000 | 59,800 | 256 | 598 |
| 2013-08-23 | 62,100 | 62,900 | 61,000 | 61,500 | 200 | 615 |
| 2013-08-22 | 63,000 | 63,200 | 61,300 | 62,300 | 225 | 623 |
| 2013-08-21 | 63,300 | 69,700 | 61,100 | 64,000 | 617 | 640 |
| 2013-08-20 | 64,400 | 64,500 | 61,000 | 62,300 | 241 | 623 |
| 2013-08-19 | 66,800 | 66,800 | 63,500 | 65,400 | 86 | 654 |
| 2013-08-16 | 64,000 | 65,000 | 62,500 | 64,600 | 160 | 646 |
| 2013-08-15 | 64,200 | 66,000 | 64,100 | 64,900 | 209 | 649 |
| 2013-08-14 | 68,000 | 70,000 | 64,100 | 66,000 | 388 | 660 |
| 2013-08-13 | 61,400 | 64,200 | 60,100 | 63,000 | 232 | 630 |
| 2013-08-12 | 63,100 | 64,000 | 60,500 | 61,400 | 405 | 614 |
| 2013-08-09 | 69,900 | 70,800 | 65,500 | 67,100 | 336 | 671 |
| 2013-08-08 | 69,900 | 71,800 | 66,500 | 67,800 | 476 | 678 |
| 2013-08-07 | 72,700 | 74,300 | 69,900 | 71,800 | 765 | 718 |
| 2013-08-06 | 71,500 | 77,400 | 71,500 | 75,700 | 1,145 | 757 |
| 2013-08-05 | 68,500 | 78,800 | 67,300 | 72,500 | 1,300 | 725 |
| 2013-08-02 | 67,600 | 72,000 | 66,800 | 69,400 | 641 | 694 |
| 2013-08-01 | 73,000 | 76,700 | 62,500 | 67,600 | 3,503 | 676 |
| 2013-07-31 | 71,000 | 77,500 | 70,000 | 77,500 | 4,236 | 775 |
| 2013-07-30 | 64,000 | 69,500 | 64,000 | 67,500 | 390 | 675 |
| 2013-07-29 | 68,000 | 68,600 | 63,000 | 67,000 | 1,186 | 670 |
| 2013-07-26 | 66,900 | 71,800 | 64,500 | 71,800 | 3,201 | 718 |
| 2013-07-25 | 65,000 | 72,900 | 64,300 | 72,900 | 3,504 | 729 |
| 2013-07-24 | 60,300 | 62,900 | 60,300 | 62,900 | 293 | 629 |
| 2013-07-23 | 62,800 | 63,100 | 60,100 | 60,800 | 450 | 608 |
| 2013-07-22 | 63,000 | 66,600 | 61,800 | 63,500 | 608 | 635 |
| 2013-07-19 | 66,000 | 66,000 | 58,100 | 61,100 | 1,718 | 611 |
| 2013-07-18 | 67,800 | 74,800 | 64,200 | 65,800 | 6,255 | 658 |
| 2013-07-17 | 69,100 | 70,000 | 62,500 | 64,800 | 1,582 | 648 |
| 2013-07-16 | 58,500 | 68,900 | 57,600 | 68,900 | 2,006 | 689 |
| 2013-07-12 | 59,200 | 59,300 | 58,000 | 58,900 | 269 | 589 |
| 2013-07-11 | 55,900 | 59,000 | 55,500 | 58,800 | 131 | 588 |
| 2013-07-10 | 59,000 | 60,000 | 56,000 | 56,900 | 423 | 569 |
| 2013-07-09 | 58,000 | 59,200 | 55,000 | 59,000 | 274 | 590 |
| 2013-07-08 | 59,500 | 61,400 | 57,300 | 57,600 | 581 | 576 |
| 2013-07-05 | 59,000 | 60,700 | 57,000 | 59,300 | 393 | 593 |
| 2013-07-04 | 60,000 | 60,300 | 56,800 | 58,200 | 502 | 582 |
| 2013-07-03 | 55,500 | 61,000 | 54,000 | 57,600 | 1,299 | 576 |
| 2013-07-02 | 54,000 | 56,700 | 52,100 | 54,400 | 521 | 544 |
| 2013-07-01 | 49,500 | 53,300 | 49,500 | 53,000 | 431 | 530 |
| 2013-06-28 | 46,900 | 51,800 | 45,550 | 50,500 | 951 | 505 |
| 2013-06-27 | 43,100 | 44,900 | 41,800 | 44,800 | 325 | 448 |
| 2013-06-26 | 49,500 | 49,800 | 43,900 | 44,500 | 565 | 445 |
| 2013-06-25 | 49,850 | 50,400 | 48,050 | 48,800 | 417 | 488 |
| 2013-06-24 | 52,000 | 53,000 | 51,200 | 51,200 | 147 | 512 |
| 2013-06-21 | 52,700 | 52,900 | 50,300 | 52,400 | 256 | 524 |
| 2013-06-20 | 55,200 | 57,400 | 53,500 | 54,700 | 479 | 547 |
| 2013-06-19 | 62,000 | 65,000 | 55,400 | 56,200 | 3,374 | 562 |
| 2013-06-18 | 48,700 | 55,000 | 48,300 | 55,000 | 607 | 550 |
| 2013-06-17 | 48,850 | 48,850 | 46,600 | 48,000 | 152 | 480 |
| 2013-06-14 | 51,500 | 51,500 | 49,000 | 49,000 | 188 | 490 |
| 2013-06-13 | 49,200 | 50,000 | 48,000 | 49,050 | 329 | 490.50 |
| 2013-06-12 | 49,400 | 52,000 | 48,600 | 51,900 | 327 | 519 |
| 2013-06-11 | 51,700 | 54,500 | 49,800 | 50,400 | 520 | 504 |
| 2013-06-10 | 48,050 | 53,000 | 47,500 | 52,600 | 892 | 526 |
| 2013-06-07 | 49,800 | 50,400 | 43,600 | 45,950 | 1,735 | 459.50 |
| 2013-06-06 | 60,500 | 62,500 | 53,500 | 53,600 | 1,221 | 536 |
| 2013-06-05 | 64,500 | 66,900 | 63,500 | 63,500 | 409 | 635 |
| 2013-06-04 | 66,400 | 67,400 | 61,700 | 64,100 | 479 | 641 |
| 2013-06-03 | 68,900 | 71,900 | 66,300 | 67,400 | 932 | 674 |
| 2013-05-31 | 68,500 | 70,200 | 64,500 | 67,200 | 642 | 672 |
| 2013-05-30 | 70,600 | 70,600 | 65,300 | 66,700 | 992 | 667 |
| 2013-05-29 | 72,500 | 75,700 | 70,000 | 73,600 | 1,149 | 736 |
| 2013-05-28 | 71,300 | 79,000 | 71,100 | 71,900 | 1,811 | 719 |
| 2013-05-27 | 67,300 | 74,900 | 63,300 | 74,900 | 2,280 | 749 |
| 2013-05-24 | 63,900 | 67,600 | 60,600 | 64,900 | 1,023 | 649 |
| 2013-05-23 | 73,100 | 74,600 | 60,900 | 60,900 | 1,345 | 609 |
| 2013-05-22 | 71,400 | 75,000 | 69,600 | 71,600 | 1,175 | 716 |
| 2013-05-21 | 74,100 | 74,500 | 69,000 | 74,400 | 1,124 | 744 |
| 2013-05-20 | 80,000 | 82,800 | 74,200 | 76,000 | 2,087 | 760 |
| 2013-05-17 | 66,800 | 74,000 | 65,800 | 74,000 | 1,400 | 740 |
| 2013-05-16 | 74,000 | 75,800 | 57,600 | 64,000 | 3,023 | 640 |
| 2013-05-15 | 89,900 | 92,100 | 72,400 | 72,600 | 5,094 | 726 |
| 2013-05-14 | 79,700 | 89,100 | 78,600 | 87,400 | 4,362 | 874 |
| 2013-05-13 | 77,600 | 81,000 | 77,600 | 79,700 | 1,494 | 797 |
| 2013-05-10 | 80,800 | 82,100 | 78,100 | 79,200 | 1,099 | 792 |
| 2013-05-09 | 81,100 | 83,300 | 78,200 | 80,800 | 1,726 | 808 |
| 2013-05-08 | 84,000 | 86,000 | 80,300 | 82,000 | 1,935 | 820 |
| 2013-05-07 | 84,500 | 85,200 | 82,000 | 82,700 | 1,846 | 827 |
| 2013-05-02 | 87,500 | 89,500 | 82,500 | 83,000 | 2,778 | 830 |
| 2013-05-01 | 91,100 | 99,000 | 87,400 | 89,000 | 4,406 | 890 |
| 2013-04-30 | 90,000 | 94,400 | 83,200 | 93,000 | 6,971 | 930 |
| 2013-04-26 | 140,200 | 140,200 | 100,000 | 102,000 | 11,176 | 1,020 |
| 2013-04-25 | 110,000 | 110,200 | 106,200 | 110,200 | 2,463 | 1,102 |
| 2013-04-24 | 85,000 | 95,200 | 77,000 | 95,200 | 3,417 | 952 |
| 2013-04-23 | 91,000 | 91,000 | 76,700 | 80,200 | 6,104 | 802 |
| 2013-04-22 | 76,000 | 76,000 | 74,000 | 76,000 | 2,010 | 760 |
| 2013-04-19 | 61,000 | 66,000 | 58,000 | 66,000 | 4,583 | 660 |
| 2013-04-18 | 56,000 | 56,000 | 55,400 | 56,000 | 1,369 | 560 |
| 2013-04-17 | 48,000 | 49,800 | 45,800 | 49,000 | 1,049 | 490 |
| 2013-04-16 | 45,700 | 46,700 | 44,000 | 45,200 | 672 | 452 |
| 2013-04-15 | 41,600 | 46,800 | 40,900 | 46,800 | 1,511 | 468 |
| 2013-04-12 | 39,800 | 41,000 | 39,800 | 41,000 | 335 | 410 |
| 2013-04-11 | 41,450 | 42,000 | 39,550 | 40,300 | 306 | 403 |
| 2013-04-10 | 41,100 | 41,500 | 39,150 | 40,600 | 231 | 406 |
| 2013-04-09 | 41,550 | 43,800 | 40,050 | 40,900 | 427 | 409 |
| 2013-04-08 | 38,150 | 42,550 | 37,800 | 42,250 | 1,097 | 422.50 |
| 2013-04-05 | 37,850 | 38,800 | 37,350 | 37,500 | 456 | 375 |
| 2013-04-04 | 37,900 | 38,700 | 37,900 | 38,300 | 251 | 383 |
| 2013-04-03 | 39,300 | 40,000 | 38,000 | 38,950 | 562 | 389.50 |
| 2013-04-02 | 36,550 | 40,250 | 36,300 | 40,000 | 544 | 400 |
| 2013-04-01 | 42,800 | 43,000 | 38,000 | 38,000 | 955 | 380 |
| 2013-03-29 | 40,300 | 44,200 | 39,100 | 41,300 | 1,764 | 413 |
| 2013-03-28 | 41,050 | 41,750 | 39,000 | 39,700 | 1,737 | 397 |
| 2013-03-27 | 42,250 | 47,800 | 41,000 | 41,000 | 2,463 | 410 |
| 2013-03-26 | 41,600 | 49,300 | 40,000 | 41,650 | 6,847 | 416.50 |
| 2013-03-25 | 36,700 | 42,300 | 36,700 | 42,300 | 3,930 | 423 |
| 2013-03-22 | 35,000 | 36,700 | 34,700 | 35,300 | 1,083 | 353 |
| 2013-03-21 | 32,550 | 34,400 | 32,550 | 34,000 | 816 | 340 |
| 2013-03-19 | 32,850 | 32,850 | 32,350 | 32,450 | 81 | 324.50 |
| 2013-03-18 | 32,700 | 32,750 | 32,300 | 32,450 | 101 | 324.50 |
| 2013-03-15 | 32,800 | 32,900 | 32,400 | 32,700 | 210 | 327 |
| 2013-03-14 | 31,600 | 32,600 | 31,600 | 32,600 | 194 | 326 |
| 2013-03-13 | 31,300 | 31,800 | 31,250 | 31,800 | 231 | 318 |
| 2013-03-12 | 31,550 | 31,850 | 31,200 | 31,550 | 240 | 315.50 |
| 2013-03-11 | 32,600 | 32,600 | 31,700 | 31,900 | 465 | 319 |
| 2013-03-08 | 33,250 | 33,250 | 32,250 | 32,900 | 396 | 329 |
| 2013-03-07 | 32,800 | 33,200 | 32,800 | 33,000 | 170 | 330 |
| 2013-03-06 | 33,000 | 33,500 | 31,900 | 32,750 | 303 | 327.50 |
| 2013-03-05 | 34,800 | 34,800 | 31,500 | 33,000 | 578 | 330 |
| 2013-03-04 | 33,700 | 34,500 | 33,500 | 34,400 | 469 | 344 |
| 2013-03-01 | 33,700 | 34,000 | 33,400 | 33,650 | 177 | 336.50 |
| 2013-02-28 | 34,000 | 34,400 | 33,500 | 33,850 | 289 | 338.50 |
| 2013-02-27 | 35,050 | 35,050 | 33,550 | 34,000 | 440 | 340 |
| 2013-02-26 | 35,800 | 35,800 | 34,550 | 35,050 | 293 | 350.50 |
| 2013-02-25 | 35,300 | 36,350 | 35,200 | 36,150 | 402 | 361.50 |
| 2013-02-22 | 35,900 | 35,900 | 34,250 | 35,000 | 289 | 350 |
| 2013-02-21 | 35,600 | 36,000 | 35,000 | 35,900 | 375 | 359 |
| 2013-02-20 | 33,550 | 35,800 | 33,350 | 34,900 | 668 | 349 |
| 2013-02-19 | 32,700 | 33,200 | 32,000 | 32,900 | 343 | 329 |
| 2013-02-18 | 34,000 | 34,200 | 32,450 | 32,700 | 345 | 327 |
| 2013-02-15 | 34,000 | 34,150 | 31,000 | 32,450 | 571 | 324.50 |
| 2013-02-14 | 35,800 | 35,800 | 31,050 | 33,000 | 871 | 330 |
| 2013-02-13 | 37,900 | 38,600 | 36,600 | 36,700 | 462 | 367 |
| 2013-02-12 | 37,600 | 39,800 | 37,100 | 39,300 | 963 | 393 |
| 2013-02-08 | 37,200 | 37,650 | 35,350 | 37,500 | 818 | 375 |
| 2013-02-07 | 37,500 | 38,750 | 36,750 | 37,800 | 1,144 | 378 |
| 2013-02-06 | 37,000 | 40,300 | 36,000 | 38,750 | 2,396 | 387.50 |
| 2013-02-05 | 35,700 | 37,400 | 34,500 | 35,750 | 1,744 | 357.50 |
| 2013-02-04 | 36,450 | 38,850 | 34,050 | 34,050 | 3,675 | 340.50 |
| 2013-02-01 | 33,600 | 37,100 | 33,000 | 33,150 | 6,259 | 331.50 |
| 2013-01-31 | 29,490 | 31,300 | 29,490 | 30,100 | 500 | 301 |
| 2013-01-30 | 31,300 | 31,600 | 29,610 | 29,990 | 1,084 | 299.90 |
| 2013-01-29 | 28,010 | 31,950 | 28,000 | 31,950 | 2,088 | 319.50 |
| 2013-01-28 | 27,890 | 27,900 | 26,830 | 26,910 | 291 | 269.10 |
| 2013-01-25 | 27,710 | 27,880 | 27,060 | 27,500 | 71 | 275 |
| 2013-01-24 | 28,100 | 28,100 | 27,200 | 27,730 | 61 | 277.30 |
| 2013-01-23 | 27,050 | 27,700 | 26,010 | 27,700 | 187 | 277 |
| 2013-01-22 | 27,140 | 27,550 | 26,100 | 26,550 | 213 | 265.50 |
| 2013-01-21 | 27,140 | 27,500 | 26,920 | 27,380 | 160 | 273.80 |
| 2013-01-18 | 25,500 | 26,900 | 25,500 | 26,800 | 151 | 268 |
| 2013-01-17 | 25,880 | 25,890 | 25,310 | 25,590 | 126 | 255.90 |
| 2013-01-16 | 26,890 | 27,080 | 25,540 | 25,790 | 122 | 257.90 |
| 2013-01-15 | 27,000 | 27,000 | 26,120 | 26,700 | 36 | 267 |
| 2013-01-11 | 27,100 | 27,240 | 25,210 | 26,700 | 293 | 267 |
| 2013-01-10 | 24,920 | 27,000 | 24,910 | 27,000 | 379 | 270 |
| 2013-01-09 | 25,400 | 25,440 | 24,810 | 25,300 | 30 | 253 |
| 2013-01-08 | 25,190 | 25,450 | 24,710 | 25,300 | 70 | 253 |
| 2013-01-07 | 24,560 | 25,450 | 24,560 | 25,400 | 90 | 254 |
| 2013-01-04 | 25,350 | 25,400 | 24,390 | 24,510 | 71 | 245.10 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
