3607 (株)クラウディアホールディングス 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 | 1,154 | 1,154 | 1,142 | 1,150 | 11,800 | 575 |
| 2013-12-27 | 1,141 | 1,141 | 1,132 | 1,140 | 7,000 | 570 |
| 2013-12-26 | 1,131 | 1,139 | 1,131 | 1,139 | 4,400 | 569.50 |
| 2013-12-25 | 1,130 | 1,134 | 1,128 | 1,131 | 6,800 | 565.50 |
| 2013-12-24 | 1,139 | 1,139 | 1,128 | 1,138 | 8,200 | 569 |
| 2013-12-20 | 1,142 | 1,142 | 1,129 | 1,129 | 6,100 | 564.50 |
| 2013-12-19 | 1,137 | 1,142 | 1,130 | 1,140 | 9,600 | 570 |
| 2013-12-18 | 1,139 | 1,139 | 1,127 | 1,137 | 6,100 | 568.50 |
| 2013-12-17 | 1,144 | 1,144 | 1,132 | 1,139 | 3,400 | 569.50 |
| 2013-12-16 | 1,140 | 1,143 | 1,128 | 1,132 | 6,400 | 566 |
| 2013-12-13 | 1,124 | 1,138 | 1,124 | 1,135 | 12,000 | 567.50 |
| 2013-12-12 | 1,126 | 1,130 | 1,124 | 1,125 | 4,400 | 562.50 |
| 2013-12-11 | 1,129 | 1,133 | 1,129 | 1,131 | 2,000 | 565.50 |
| 2013-12-10 | 1,120 | 1,137 | 1,120 | 1,137 | 6,100 | 568.50 |
| 2013-12-09 | 1,120 | 1,140 | 1,113 | 1,140 | 7,700 | 570 |
| 2013-12-06 | 1,108 | 1,111 | 1,105 | 1,106 | 3,100 | 553 |
| 2013-12-05 | 1,101 | 1,106 | 1,100 | 1,103 | 5,500 | 551.50 |
| 2013-12-04 | 1,108 | 1,110 | 1,105 | 1,106 | 4,200 | 553 |
| 2013-12-03 | 1,110 | 1,114 | 1,107 | 1,108 | 4,600 | 554 |
| 2013-12-02 | 1,110 | 1,116 | 1,106 | 1,111 | 8,200 | 555.50 |
| 2013-11-29 | 1,109 | 1,114 | 1,109 | 1,109 | 3,700 | 554.50 |
| 2013-11-28 | 1,109 | 1,110 | 1,100 | 1,106 | 4,600 | 553 |
| 2013-11-27 | 1,104 | 1,109 | 1,101 | 1,109 | 1,500 | 554.50 |
| 2013-11-26 | 1,107 | 1,107 | 1,101 | 1,105 | 3,700 | 552.50 |
| 2013-11-25 | 1,106 | 1,109 | 1,100 | 1,108 | 3,600 | 554 |
| 2013-11-22 | 1,097 | 1,106 | 1,096 | 1,106 | 3,600 | 553 |
| 2013-11-21 | 1,104 | 1,107 | 1,097 | 1,105 | 3,200 | 552.50 |
| 2013-11-20 | 1,096 | 1,106 | 1,096 | 1,102 | 3,600 | 551 |
| 2013-11-19 | 1,103 | 1,105 | 1,099 | 1,103 | 3,000 | 551.50 |
| 2013-11-18 | 1,100 | 1,106 | 1,096 | 1,096 | 2,700 | 548 |
| 2013-11-15 | 1,095 | 1,100 | 1,088 | 1,100 | 6,100 | 550 |
| 2013-11-14 | 1,086 | 1,089 | 1,085 | 1,087 | 6,500 | 543.50 |
| 2013-11-13 | 1,090 | 1,091 | 1,084 | 1,089 | 1,700 | 544.50 |
| 2013-11-12 | 1,090 | 1,090 | 1,081 | 1,090 | 1,900 | 545 |
| 2013-11-11 | 1,092 | 1,093 | 1,085 | 1,089 | 4,900 | 544.50 |
| 2013-11-08 | 1,095 | 1,098 | 1,093 | 1,093 | 1,700 | 546.50 |
| 2013-11-07 | 1,097 | 1,101 | 1,097 | 1,097 | 10,100 | 548.50 |
| 2013-11-06 | 1,091 | 1,106 | 1,091 | 1,102 | 900 | 551 |
| 2013-11-05 | 1,098 | 1,098 | 1,091 | 1,092 | 2,300 | 546 |
| 2013-11-01 | 1,113 | 1,113 | 1,098 | 1,098 | 1,500 | 549 |
| 2013-10-31 | 1,107 | 1,113 | 1,105 | 1,107 | 4,300 | 553.50 |
| 2013-10-30 | 1,114 | 1,114 | 1,093 | 1,111 | 9,000 | 555.50 |
| 2013-10-29 | 1,089 | 1,114 | 1,089 | 1,114 | 10,200 | 557 |
| 2013-10-28 | 1,089 | 1,089 | 1,080 | 1,086 | 3,300 | 543 |
| 2013-10-25 | 1,089 | 1,089 | 1,080 | 1,080 | 1,800 | 540 |
| 2013-10-24 | 1,085 | 1,086 | 1,077 | 1,085 | 3,100 | 542.50 |
| 2013-10-23 | 1,089 | 1,089 | 1,078 | 1,085 | 2,000 | 542.50 |
| 2013-10-22 | 1,079 | 1,085 | 1,079 | 1,084 | 2,000 | 542 |
| 2013-10-21 | 1,077 | 1,078 | 1,074 | 1,078 | 3,600 | 539 |
| 2013-10-18 | 1,079 | 1,079 | 1,073 | 1,077 | 1,900 | 538.50 |
| 2013-10-17 | 1,080 | 1,080 | 1,074 | 1,076 | 3,800 | 538 |
| 2013-10-16 | 1,080 | 1,085 | 1,078 | 1,080 | 1,300 | 540 |
| 2013-10-15 | 1,079 | 1,081 | 1,074 | 1,080 | 2,500 | 540 |
| 2013-10-11 | 1,069 | 1,078 | 1,069 | 1,074 | 3,200 | 537 |
| 2013-10-10 | 1,062 | 1,067 | 1,061 | 1,067 | 1,500 | 533.50 |
| 2013-10-09 | 1,060 | 1,065 | 1,059 | 1,062 | 4,700 | 531 |
| 2013-10-08 | 1,069 | 1,069 | 1,061 | 1,064 | 2,600 | 532 |
| 2013-10-07 | 1,067 | 1,075 | 1,062 | 1,069 | 7,600 | 534.50 |
| 2013-10-04 | 1,083 | 1,092 | 1,080 | 1,089 | 8,300 | 544.50 |
| 2013-10-03 | 1,079 | 1,087 | 1,079 | 1,083 | 3,200 | 541.50 |
| 2013-10-02 | 1,095 | 1,095 | 1,074 | 1,078 | 12,900 | 539 |
| 2013-10-01 | 1,083 | 1,084 | 1,074 | 1,083 | 4,300 | 541.50 |
| 2013-09-30 | 1,094 | 1,094 | 1,063 | 1,070 | 5,700 | 535 |
| 2013-09-27 | 1,060 | 1,063 | 1,056 | 1,062 | 7,000 | 531 |
| 2013-09-26 | 1,057 | 1,060 | 1,051 | 1,060 | 2,300 | 530 |
| 2013-09-25 | 1,057 | 1,060 | 1,051 | 1,057 | 10,000 | 528.50 |
| 2013-09-24 | 1,059 | 1,060 | 1,055 | 1,059 | 3,100 | 529.50 |
| 2013-09-20 | 1,069 | 1,069 | 1,058 | 1,062 | 4,700 | 531 |
| 2013-09-19 | 1,056 | 1,069 | 1,055 | 1,065 | 4,100 | 532.50 |
| 2013-09-18 | 1,059 | 1,063 | 1,054 | 1,056 | 4,500 | 528 |
| 2013-09-17 | 1,060 | 1,075 | 1,058 | 1,063 | 4,700 | 531.50 |
| 2013-09-13 | 1,060 | 1,064 | 1,057 | 1,064 | 4,400 | 532 |
| 2013-09-12 | 1,060 | 1,063 | 1,057 | 1,058 | 1,200 | 529 |
| 2013-09-11 | 1,058 | 1,058 | 1,055 | 1,055 | 3,300 | 527.50 |
| 2013-09-10 | 1,060 | 1,060 | 1,053 | 1,054 | 3,000 | 527 |
| 2013-09-09 | 1,078 | 1,078 | 1,053 | 1,059 | 4,400 | 529.50 |
| 2013-09-06 | 1,058 | 1,082 | 1,053 | 1,068 | 6,600 | 534 |
| 2013-09-05 | 1,065 | 1,065 | 1,056 | 1,058 | 2,300 | 529 |
| 2013-09-04 | 1,058 | 1,058 | 1,053 | 1,057 | 2,200 | 528.50 |
| 2013-09-03 | 1,065 | 1,065 | 1,055 | 1,058 | 3,200 | 529 |
| 2013-09-02 | 1,081 | 1,081 | 1,050 | 1,050 | 6,400 | 525 |
| 2013-08-30 | 1,086 | 1,086 | 1,053 | 1,065 | 5,700 | 532.50 |
| 2013-08-29 | 1,083 | 1,091 | 1,064 | 1,077 | 8,000 | 538.50 |
| 2013-08-28 | 1,045 | 1,079 | 1,031 | 1,062 | 28,300 | 531 |
| 2013-08-27 | 1,163 | 1,163 | 1,155 | 1,162 | 5,900 | 581 |
| 2013-08-26 | 1,155 | 1,159 | 1,145 | 1,151 | 5,700 | 575.50 |
| 2013-08-23 | 1,150 | 1,180 | 1,121 | 1,153 | 24,700 | 576.50 |
| 2013-08-22 | 1,150 | 1,163 | 1,149 | 1,163 | 3,700 | 581.50 |
| 2013-08-21 | 1,161 | 1,163 | 1,151 | 1,151 | 3,000 | 575.50 |
| 2013-08-20 | 1,159 | 1,163 | 1,149 | 1,150 | 4,900 | 575 |
| 2013-08-19 | 1,148 | 1,160 | 1,148 | 1,158 | 8,400 | 579 |
| 2013-08-16 | 1,145 | 1,147 | 1,141 | 1,144 | 7,800 | 572 |
| 2013-08-15 | 1,141 | 1,149 | 1,136 | 1,145 | 3,000 | 572.50 |
| 2013-08-14 | 1,132 | 1,139 | 1,132 | 1,139 | 2,800 | 569.50 |
| 2013-08-13 | 1,133 | 1,134 | 1,130 | 1,131 | 7,700 | 565.50 |
| 2013-08-12 | 1,134 | 1,144 | 1,132 | 1,132 | 8,500 | 566 |
| 2013-08-09 | 1,144 | 1,144 | 1,134 | 1,134 | 12,900 | 567 |
| 2013-08-08 | 1,150 | 1,158 | 1,143 | 1,143 | 12,200 | 571.50 |
| 2013-08-07 | 1,153 | 1,159 | 1,150 | 1,150 | 11,900 | 575 |
| 2013-08-06 | 1,165 | 1,169 | 1,155 | 1,156 | 8,400 | 578 |
| 2013-08-05 | 1,157 | 1,166 | 1,155 | 1,164 | 6,500 | 582 |
| 2013-08-02 | 1,155 | 1,157 | 1,150 | 1,157 | 12,700 | 578.50 |
| 2013-08-01 | 1,153 | 1,154 | 1,150 | 1,154 | 6,700 | 577 |
| 2013-07-31 | 1,157 | 1,162 | 1,152 | 1,153 | 8,700 | 576.50 |
| 2013-07-30 | 1,160 | 1,160 | 1,155 | 1,158 | 9,900 | 579 |
| 2013-07-29 | 1,156 | 1,174 | 1,156 | 1,159 | 6,200 | 579.50 |
| 2013-07-26 | 1,159 | 1,160 | 1,155 | 1,157 | 5,400 | 578.50 |
| 2013-07-25 | 1,164 | 1,164 | 1,158 | 1,158 | 5,100 | 579 |
| 2013-07-24 | 1,167 | 1,167 | 1,158 | 1,158 | 7,200 | 579 |
| 2013-07-23 | 1,165 | 1,165 | 1,156 | 1,158 | 7,000 | 579 |
| 2013-07-22 | 1,154 | 1,160 | 1,150 | 1,159 | 10,300 | 579.50 |
| 2013-07-19 | 1,160 | 1,161 | 1,154 | 1,154 | 11,300 | 577 |
| 2013-07-18 | 1,167 | 1,167 | 1,158 | 1,160 | 10,300 | 580 |
| 2013-07-17 | 1,157 | 1,163 | 1,157 | 1,161 | 5,500 | 580.50 |
| 2013-07-16 | 1,163 | 1,163 | 1,152 | 1,156 | 11,300 | 578 |
| 2013-07-12 | 1,155 | 1,163 | 1,152 | 1,157 | 12,700 | 578.50 |
| 2013-07-11 | 1,152 | 1,160 | 1,148 | 1,153 | 15,000 | 576.50 |
| 2013-07-10 | 1,150 | 1,155 | 1,150 | 1,155 | 6,100 | 577.50 |
| 2013-07-09 | 1,155 | 1,158 | 1,148 | 1,150 | 7,900 | 575 |
| 2013-07-08 | 1,160 | 1,160 | 1,148 | 1,148 | 16,400 | 574 |
| 2013-07-05 | 1,155 | 1,155 | 1,149 | 1,151 | 8,600 | 575.50 |
| 2013-07-04 | 1,155 | 1,159 | 1,145 | 1,147 | 14,300 | 573.50 |
| 2013-07-03 | 1,151 | 1,160 | 1,150 | 1,154 | 26,500 | 577 |
| 2013-07-02 | 1,131 | 1,176 | 1,127 | 1,159 | 78,600 | 579.50 |
| 2013-07-01 | 1,230 | 1,247 | 1,225 | 1,233 | 4,300 | 616.50 |
| 2013-06-28 | 1,230 | 1,230 | 1,200 | 1,220 | 4,900 | 610 |
| 2013-06-27 | 1,229 | 1,229 | 1,200 | 1,227 | 5,700 | 613.50 |
| 2013-06-26 | 1,207 | 1,208 | 1,200 | 1,208 | 1,500 | 604 |
| 2013-06-25 | 1,207 | 1,210 | 1,191 | 1,206 | 5,400 | 603 |
| 2013-06-24 | 1,229 | 1,230 | 1,202 | 1,211 | 2,400 | 605.50 |
| 2013-06-21 | 1,209 | 1,209 | 1,197 | 1,199 | 2,500 | 599.50 |
| 2013-06-20 | 1,218 | 1,218 | 1,201 | 1,201 | 2,100 | 600.50 |
| 2013-06-19 | 1,207 | 1,220 | 1,202 | 1,202 | 4,600 | 601 |
| 2013-06-18 | 1,196 | 1,210 | 1,196 | 1,207 | 1,600 | 603.50 |
| 2013-06-17 | 1,210 | 1,210 | 1,196 | 1,196 | 2,100 | 598 |
| 2013-06-14 | 1,213 | 1,214 | 1,205 | 1,210 | 6,900 | 605 |
| 2013-06-13 | 1,240 | 1,240 | 1,204 | 1,213 | 900 | 606.50 |
| 2013-06-12 | 1,199 | 1,220 | 1,194 | 1,220 | 3,200 | 610 |
| 2013-06-11 | 1,191 | 1,205 | 1,191 | 1,199 | 2,900 | 599.50 |
| 2013-06-10 | 1,162 | 1,205 | 1,162 | 1,205 | 3,400 | 602.50 |
| 2013-06-07 | 1,208 | 1,208 | 1,141 | 1,159 | 9,600 | 579.50 |
| 2013-06-06 | 1,231 | 1,231 | 1,220 | 1,220 | 3,500 | 610 |
| 2013-06-05 | 1,262 | 1,262 | 1,236 | 1,237 | 3,400 | 618.50 |
| 2013-06-04 | 1,268 | 1,268 | 1,230 | 1,232 | 8,400 | 616 |
| 2013-06-03 | 1,298 | 1,305 | 1,276 | 1,276 | 4,200 | 638 |
| 2013-05-31 | 1,329 | 1,338 | 1,298 | 1,298 | 7,000 | 649 |
| 2013-05-30 | 1,308 | 1,329 | 1,307 | 1,313 | 4,300 | 656.50 |
| 2013-05-29 | 1,310 | 1,320 | 1,300 | 1,311 | 1,600 | 655.50 |
| 2013-05-28 | 1,307 | 1,310 | 1,280 | 1,300 | 5,600 | 650 |
| 2013-05-27 | 1,301 | 1,370 | 1,300 | 1,328 | 8,500 | 664 |
| 2013-05-24 | 1,304 | 1,353 | 1,300 | 1,302 | 10,300 | 651 |
| 2013-05-23 | 1,366 | 1,370 | 1,276 | 1,276 | 6,900 | 638 |
| 2013-05-22 | 1,380 | 1,385 | 1,363 | 1,365 | 4,500 | 682.50 |
| 2013-05-21 | 1,370 | 1,385 | 1,370 | 1,375 | 2,500 | 687.50 |
| 2013-05-20 | 1,366 | 1,388 | 1,366 | 1,371 | 8,500 | 685.50 |
| 2013-05-17 | 1,355 | 1,379 | 1,355 | 1,377 | 3,300 | 688.50 |
| 2013-05-16 | 1,380 | 1,380 | 1,250 | 1,356 | 14,000 | 678 |
| 2013-05-15 | 1,398 | 1,399 | 1,371 | 1,382 | 6,400 | 691 |
| 2013-05-14 | 1,395 | 1,395 | 1,388 | 1,393 | 1,100 | 696.50 |
| 2013-05-13 | 1,390 | 1,395 | 1,386 | 1,388 | 4,400 | 694 |
| 2013-05-10 | 1,398 | 1,398 | 1,389 | 1,395 | 5,300 | 697.50 |
| 2013-05-09 | 1,395 | 1,400 | 1,388 | 1,388 | 5,300 | 694 |
| 2013-05-08 | 1,380 | 1,390 | 1,380 | 1,386 | 4,300 | 693 |
| 2013-05-07 | 1,369 | 1,375 | 1,365 | 1,375 | 5,100 | 687.50 |
| 2013-05-02 | 1,350 | 1,360 | 1,350 | 1,358 | 5,000 | 679 |
| 2013-05-01 | 1,360 | 1,360 | 1,345 | 1,350 | 5,300 | 675 |
| 2013-04-30 | 1,350 | 1,362 | 1,341 | 1,351 | 6,000 | 675.50 |
| 2013-04-26 | 1,376 | 1,376 | 1,330 | 1,330 | 15,500 | 665 |
| 2013-04-25 | 1,368 | 1,382 | 1,364 | 1,373 | 3,900 | 686.50 |
| 2013-04-24 | 1,375 | 1,385 | 1,366 | 1,366 | 3,300 | 683 |
| 2013-04-23 | 1,367 | 1,388 | 1,367 | 1,376 | 4,000 | 688 |
| 2013-04-22 | 1,388 | 1,388 | 1,367 | 1,367 | 4,800 | 683.50 |
| 2013-04-19 | 1,388 | 1,388 | 1,350 | 1,355 | 10,900 | 677.50 |
| 2013-04-18 | 1,388 | 1,390 | 1,371 | 1,378 | 4,500 | 689 |
| 2013-04-17 | 1,380 | 1,380 | 1,358 | 1,369 | 7,500 | 684.50 |
| 2013-04-16 | 1,367 | 1,370 | 1,350 | 1,358 | 7,500 | 679 |
| 2013-04-15 | 1,333 | 1,360 | 1,325 | 1,360 | 5,600 | 680 |
| 2013-04-12 | 1,313 | 1,330 | 1,305 | 1,330 | 7,700 | 665 |
| 2013-04-11 | 1,290 | 1,300 | 1,285 | 1,296 | 4,700 | 648 |
| 2013-04-10 | 1,275 | 1,288 | 1,275 | 1,288 | 3,600 | 644 |
| 2013-04-09 | 1,277 | 1,285 | 1,276 | 1,276 | 10,400 | 638 |
| 2013-04-08 | 1,280 | 1,280 | 1,250 | 1,272 | 10,900 | 636 |
| 2013-04-05 | 1,283 | 1,292 | 1,249 | 1,262 | 11,300 | 631 |
| 2013-04-04 | 1,238 | 1,246 | 1,227 | 1,246 | 12,900 | 623 |
| 2013-04-03 | 1,234 | 1,239 | 1,214 | 1,226 | 38,800 | 613 |
| 2013-04-02 | 1,325 | 1,345 | 1,241 | 1,301 | 21,700 | 650.50 |
| 2013-04-01 | 1,351 | 1,382 | 1,274 | 1,274 | 13,200 | 637 |
| 2013-03-29 | 1,399 | 1,399 | 1,350 | 1,350 | 8,700 | 675 |
| 2013-03-28 | 1,395 | 1,400 | 1,363 | 1,389 | 15,000 | 694.50 |
| 2013-03-27 | 1,415 | 1,415 | 1,381 | 1,402 | 3,100 | 701 |
| 2013-03-26 | 1,391 | 1,410 | 1,368 | 1,393 | 7,000 | 696.50 |
| 2013-03-25 | 1,380 | 1,420 | 1,380 | 1,395 | 9,500 | 697.50 |
| 2013-03-22 | 1,342 | 1,396 | 1,342 | 1,380 | 6,500 | 690 |
| 2013-03-21 | 1,343 | 1,352 | 1,311 | 1,338 | 14,700 | 669 |
| 2013-03-19 | 1,289 | 1,358 | 1,283 | 1,343 | 7,400 | 671.50 |
| 2013-03-18 | 1,280 | 1,280 | 1,266 | 1,270 | 9,900 | 635 |
| 2013-03-15 | 1,272 | 1,272 | 1,260 | 1,260 | 2,200 | 630 |
| 2013-03-14 | 1,234 | 1,254 | 1,234 | 1,242 | 6,400 | 621 |
| 2013-03-13 | 1,222 | 1,231 | 1,220 | 1,228 | 7,100 | 614 |
| 2013-03-12 | 1,218 | 1,231 | 1,218 | 1,222 | 5,600 | 611 |
| 2013-03-11 | 1,201 | 1,217 | 1,201 | 1,217 | 4,000 | 608.50 |
| 2013-03-08 | 1,210 | 1,215 | 1,197 | 1,197 | 14,300 | 598.50 |
| 2013-03-07 | 1,215 | 1,217 | 1,200 | 1,202 | 4,600 | 601 |
| 2013-03-06 | 1,200 | 1,210 | 1,191 | 1,207 | 6,800 | 603.50 |
| 2013-03-05 | 1,182 | 1,194 | 1,177 | 1,189 | 7,300 | 594.50 |
| 2013-03-04 | 1,185 | 1,185 | 1,170 | 1,182 | 6,400 | 591 |
| 2013-03-01 | 1,195 | 1,196 | 1,191 | 1,191 | 1,600 | 595.50 |
| 2013-02-28 | 1,202 | 1,202 | 1,186 | 1,190 | 5,800 | 595 |
| 2013-02-27 | 1,202 | 1,203 | 1,192 | 1,202 | 2,600 | 601 |
| 2013-02-26 | 1,199 | 1,208 | 1,193 | 1,202 | 3,900 | 601 |
| 2013-02-25 | 1,210 | 1,225 | 1,197 | 1,216 | 8,500 | 608 |
| 2013-02-22 | 1,196 | 1,205 | 1,184 | 1,200 | 3,600 | 600 |
| 2013-02-21 | 1,230 | 1,239 | 1,214 | 1,218 | 4,100 | 609 |
| 2013-02-20 | 1,190 | 1,220 | 1,180 | 1,220 | 8,400 | 610 |
| 2013-02-19 | 1,169 | 1,187 | 1,150 | 1,173 | 6,800 | 586.50 |
| 2013-02-18 | 1,149 | 1,149 | 1,135 | 1,140 | 1,900 | 570 |
| 2013-02-15 | 1,150 | 1,151 | 1,129 | 1,130 | 2,600 | 565 |
| 2013-02-14 | 1,127 | 1,150 | 1,127 | 1,135 | 2,500 | 567.50 |
| 2013-02-13 | 1,153 | 1,155 | 1,125 | 1,126 | 6,000 | 563 |
| 2013-02-12 | 1,154 | 1,158 | 1,150 | 1,153 | 3,900 | 576.50 |
| 2013-02-08 | 1,153 | 1,155 | 1,151 | 1,152 | 2,000 | 576 |
| 2013-02-07 | 1,155 | 1,157 | 1,151 | 1,153 | 2,900 | 576.50 |
| 2013-02-06 | 1,155 | 1,160 | 1,155 | 1,157 | 3,600 | 578.50 |
| 2013-02-05 | 1,153 | 1,159 | 1,150 | 1,155 | 3,200 | 577.50 |
| 2013-02-04 | 1,165 | 1,165 | 1,151 | 1,160 | 4,200 | 580 |
| 2013-02-01 | 1,146 | 1,151 | 1,146 | 1,151 | 4,100 | 575.50 |
| 2013-01-31 | 1,170 | 1,170 | 1,154 | 1,157 | 1,200 | 578.50 |
| 2013-01-30 | 1,166 | 1,169 | 1,142 | 1,157 | 2,200 | 578.50 |
| 2013-01-29 | 1,155 | 1,155 | 1,146 | 1,146 | 4,600 | 573 |
| 2013-01-28 | 1,160 | 1,160 | 1,146 | 1,155 | 3,000 | 577.50 |
| 2013-01-25 | 1,177 | 1,177 | 1,152 | 1,155 | 2,800 | 577.50 |
| 2013-01-24 | 1,170 | 1,178 | 1,170 | 1,175 | 1,400 | 587.50 |
| 2013-01-23 | 1,154 | 1,167 | 1,150 | 1,166 | 1,600 | 583 |
| 2013-01-22 | 1,164 | 1,175 | 1,158 | 1,158 | 1,300 | 579 |
| 2013-01-21 | 1,183 | 1,189 | 1,161 | 1,164 | 3,200 | 582 |
| 2013-01-18 | 1,190 | 1,199 | 1,160 | 1,177 | 4,900 | 588.50 |
| 2013-01-17 | 1,188 | 1,189 | 1,172 | 1,181 | 3,000 | 590.50 |
| 2013-01-16 | 1,170 | 1,186 | 1,161 | 1,173 | 6,100 | 586.50 |
| 2013-01-15 | 1,150 | 1,178 | 1,150 | 1,172 | 7,800 | 586 |
| 2013-01-11 | 1,148 | 1,160 | 1,130 | 1,159 | 8,000 | 579.50 |
| 2013-01-10 | 1,085 | 1,115 | 1,085 | 1,100 | 4,500 | 550 |
| 2013-01-09 | 1,073 | 1,090 | 1,068 | 1,085 | 3,800 | 542.50 |
| 2013-01-08 | 1,074 | 1,084 | 1,072 | 1,073 | 3,600 | 536.50 |
| 2013-01-07 | 1,094 | 1,095 | 1,071 | 1,071 | 5,400 | 535.50 |
| 2013-01-04 | 1,078 | 1,079 | 1,055 | 1,079 | 3,400 | 539.50 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
