3623 ビリングシステム(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 | 7,060 | 8,250 | 7,060 | 8,000 | 126,800 | 2,000 |
| 2013-12-27 | 7,230 | 7,430 | 7,120 | 7,150 | 63,400 | 1,787.50 |
| 2013-12-26 | 7,590 | 7,650 | 7,120 | 7,200 | 70,200 | 1,800 |
| 2013-12-25 | 7,230 | 7,820 | 7,150 | 7,460 | 100,300 | 1,865 |
| 2013-12-24 | 7,800 | 7,990 | 6,950 | 7,020 | 102,000 | 1,755 |
| 2013-12-20 | 8,150 | 8,440 | 7,400 | 7,700 | 124,400 | 1,925 |
| 2013-12-19 | 7,530 | 8,830 | 7,530 | 8,450 | 219,400 | 2,112.50 |
| 2013-12-18 | 7,600 | 7,600 | 7,070 | 7,440 | 121,200 | 1,860 |
| 2013-12-17 | 7,800 | 8,250 | 7,560 | 7,850 | 113,500 | 1,962.50 |
| 2013-12-16 | 8,680 | 8,700 | 7,450 | 7,600 | 188,100 | 1,900 |
| 2013-12-13 | 9,250 | 9,750 | 8,720 | 8,830 | 115,300 | 2,207.50 |
| 2013-12-12 | 9,210 | 9,780 | 9,020 | 9,300 | 109,600 | 2,325 |
| 2013-12-11 | 9,120 | 10,300 | 8,850 | 9,750 | 304,500 | 2,437.50 |
| 2013-12-10 | 9,500 | 9,500 | 8,620 | 9,090 | 266,700 | 2,272.50 |
| 2013-12-09 | 10,600 | 10,600 | 9,330 | 9,440 | 231,900 | 2,360 |
| 2013-12-06 | 11,600 | 11,640 | 10,160 | 10,750 | 99,600 | 2,687.50 |
| 2013-12-05 | 11,960 | 12,030 | 10,880 | 11,200 | 127,400 | 2,800 |
| 2013-12-04 | 12,120 | 12,350 | 11,300 | 11,960 | 109,000 | 2,990 |
| 2013-12-03 | 11,100 | 13,760 | 11,100 | 12,420 | 303,500 | 3,105 |
| 2013-12-02 | 10,900 | 11,580 | 10,340 | 11,220 | 222,600 | 2,805 |
| 2013-11-29 | 11,880 | 12,300 | 10,000 | 10,550 | 303,500 | 2,637.50 |
| 2013-11-28 | 13,160 | 13,190 | 11,520 | 11,550 | 232,200 | 2,887.50 |
| 2013-11-27 | 14,110 | 14,600 | 13,200 | 13,480 | 70,900 | 3,370 |
| 2013-11-26 | 13,820 | 14,970 | 13,540 | 14,330 | 118,400 | 3,582.50 |
| 2013-11-25 | 15,760 | 16,270 | 13,760 | 14,100 | 199,000 | 3,525 |
| 2013-11-22 | 18,110 | 18,720 | 16,310 | 16,560 | 157,100 | 4,140 |
| 2013-11-21 | 16,950 | 17,900 | 16,700 | 17,880 | 107,000 | 4,470 |
| 2013-11-20 | 17,610 | 17,860 | 16,800 | 16,900 | 59,600 | 4,225 |
| 2013-11-19 | 17,250 | 17,960 | 16,200 | 17,510 | 105,400 | 4,377.50 |
| 2013-11-18 | 17,990 | 18,300 | 17,310 | 17,310 | 54,100 | 4,327.50 |
| 2013-11-15 | 16,770 | 18,000 | 16,770 | 17,990 | 85,600 | 4,497.50 |
| 2013-11-14 | 17,640 | 18,200 | 17,150 | 17,170 | 64,800 | 4,292.50 |
| 2013-11-13 | 17,280 | 17,960 | 16,810 | 17,900 | 100,100 | 4,475 |
| 2013-11-12 | 16,160 | 17,410 | 16,150 | 16,660 | 73,900 | 4,165 |
| 2013-11-11 | 18,000 | 18,350 | 15,540 | 16,560 | 116,200 | 4,140 |
| 2013-11-08 | 17,600 | 18,490 | 17,040 | 17,860 | 96,000 | 4,465 |
| 2013-11-07 | 18,600 | 19,200 | 17,480 | 17,650 | 128,800 | 4,412.50 |
| 2013-11-06 | 16,820 | 18,250 | 16,640 | 17,950 | 94,600 | 4,487.50 |
| 2013-11-05 | 16,160 | 17,770 | 16,100 | 16,830 | 74,700 | 4,207.50 |
| 2013-11-01 | 17,520 | 17,600 | 15,440 | 16,560 | 141,500 | 4,140 |
| 2013-10-31 | 17,500 | 18,570 | 17,060 | 17,510 | 125,800 | 4,377.50 |
| 2013-10-30 | 17,750 | 19,970 | 16,570 | 17,800 | 296,700 | 4,450 |
| 2013-10-29 | 20,300 | 21,250 | 17,810 | 18,810 | 324,800 | 4,702.50 |
| 2013-10-28 | 20,260 | 20,260 | 18,710 | 20,260 | 296,100 | 5,065 |
| 2013-10-25 | 17,020 | 17,080 | 16,160 | 16,260 | 64,800 | 4,065 |
| 2013-10-24 | 15,960 | 17,740 | 15,370 | 16,620 | 184,800 | 4,155 |
| 2013-10-23 | 16,930 | 18,200 | 16,260 | 16,790 | 219,800 | 4,197.50 |
| 2013-10-22 | 15,950 | 15,950 | 15,040 | 15,330 | 66,300 | 3,832.50 |
| 2013-10-21 | 15,000 | 16,700 | 15,000 | 16,300 | 90,200 | 4,075 |
| 2013-10-18 | 14,530 | 14,850 | 13,620 | 14,760 | 92,800 | 3,690 |
| 2013-10-17 | 16,600 | 16,690 | 14,800 | 15,230 | 95,200 | 3,807.50 |
| 2013-10-16 | 16,100 | 16,880 | 15,100 | 15,100 | 68,000 | 3,775 |
| 2013-10-15 | 17,000 | 17,360 | 15,570 | 15,800 | 64,900 | 3,950 |
| 2013-10-11 | 18,230 | 18,700 | 16,700 | 17,210 | 109,100 | 4,302.50 |
| 2013-10-10 | 14,800 | 17,200 | 14,800 | 17,200 | 109,100 | 4,300 |
| 2013-10-09 | 14,210 | 14,980 | 13,900 | 14,200 | 99,400 | 3,550 |
| 2013-10-08 | 14,090 | 15,460 | 13,110 | 15,210 | 195,200 | 3,802.50 |
| 2013-10-07 | 17,600 | 18,100 | 14,150 | 14,390 | 177,200 | 3,597.50 |
| 2013-10-04 | 18,170 | 19,490 | 17,550 | 18,000 | 133,500 | 4,500 |
| 2013-10-03 | 19,900 | 20,800 | 17,280 | 19,760 | 359,300 | 4,940 |
| 2013-10-02 | 16,200 | 18,750 | 16,020 | 18,300 | 290,400 | 4,575 |
| 2013-10-01 | 16,660 | 17,490 | 13,720 | 15,000 | 204,300 | 3,750 |
| 2013-09-30 | 16,610 | 17,640 | 15,510 | 17,640 | 169,100 | 4,410 |
| 2013-09-27 | 12,280 | 15,490 | 11,780 | 14,710 | 397,800 | 3,677.50 |
| 2013-09-26 | 11,390 | 13,300 | 10,520 | 12,490 | 472,100 | 3,122.50 |
| 2013-09-25 | 17,780 | 18,250 | 11,990 | 11,990 | 308,800 | 2,997.50 |
| 2013-09-24 | 13,590 | 15,990 | 13,300 | 15,990 | 138,700 | 3,997.50 |
| 2013-09-20 | 12,950 | 13,900 | 11,680 | 12,990 | 242,400 | 3,247.50 |
| 2013-09-19 | 10,100 | 11,150 | 9,910 | 11,150 | 218,000 | 2,787.50 |
| 2013-09-18 | 8,140 | 9,700 | 8,100 | 9,650 | 213,800 | 2,412.50 |
| 2013-09-17 | 7,600 | 9,300 | 7,160 | 8,200 | 244,400 | 2,050 |
| 2013-09-13 | 7,650 | 8,050 | 7,420 | 7,900 | 107,500 | 1,975 |
| 2013-09-12 | 7,680 | 8,870 | 7,550 | 8,100 | 292,900 | 2,025 |
| 2013-09-11 | 6,700 | 7,400 | 6,400 | 7,400 | 184,400 | 1,850 |
| 2013-09-10 | 7,090 | 7,500 | 6,340 | 6,400 | 137,100 | 1,600 |
| 2013-09-09 | 6,720 | 7,910 | 6,280 | 7,300 | 304,800 | 1,825 |
| 2013-09-06 | 6,050 | 7,130 | 5,530 | 7,070 | 332,000 | 1,767.50 |
| 2013-09-05 | 5,760 | 6,130 | 5,700 | 6,130 | 121,900 | 1,532.50 |
| 2013-09-04 | 5,300 | 5,780 | 4,850 | 5,130 | 124,400 | 1,282.50 |
| 2013-09-03 | 4,360 | 5,200 | 4,345 | 5,200 | 84,800 | 1,300 |
| 2013-09-02 | 4,925 | 5,040 | 4,190 | 4,500 | 123,900 | 1,125 |
| 2013-08-30 | 5,100 | 5,190 | 4,655 | 4,890 | 104,800 | 1,222.50 |
| 2013-08-29 | 6,010 | 6,170 | 5,210 | 5,320 | 174,600 | 1,330 |
| 2013-08-28 | 5,430 | 6,280 | 5,030 | 5,620 | 401,200 | 1,405 |
| 2013-08-27 | 4,860 | 5,630 | 4,860 | 5,630 | 353,600 | 1,407.50 |
| 2013-08-26 | 4,020 | 4,930 | 3,750 | 4,930 | 127,600 | 1,232.50 |
| 2013-08-23 | 4,925 | 4,935 | 4,035 | 4,230 | 274,800 | 1,057.50 |
| 2013-08-22 | 4,645 | 4,645 | 4,645 | 4,645 | 11,300 | 1,161.25 |
| 2013-08-21 | 3,945 | 3,945 | 3,945 | 3,945 | 69,500 | 986.25 |
| 2013-08-20 | 3,730 | 3,745 | 3,090 | 3,245 | 131,000 | 811.25 |
| 2013-08-19 | 3,955 | 4,160 | 3,480 | 3,690 | 78,100 | 922.50 |
| 2013-08-16 | 4,010 | 4,240 | 3,830 | 3,970 | 86,700 | 992.50 |
| 2013-08-15 | 4,290 | 4,395 | 3,950 | 4,150 | 163,800 | 1,037.50 |
| 2013-08-14 | 4,430 | 4,570 | 3,715 | 4,570 | 459,000 | 1,142.50 |
| 2013-08-13 | 3,870 | 3,870 | 3,870 | 3,870 | 9,500 | 967.50 |
| 2013-08-12 | 3,500 | 3,530 | 3,040 | 3,170 | 270,300 | 792.50 |
| 2013-08-09 | 4,980 | 5,050 | 3,650 | 3,705 | 562,000 | 926.25 |
| 2013-08-08 | 5,350 | 5,350 | 4,465 | 4,465 | 403,900 | 1,116.25 |
| 2013-08-07 | 4,300 | 4,650 | 4,250 | 4,650 | 214,300 | 1,162.50 |
| 2013-08-06 | 3,040 | 3,950 | 2,953 | 3,950 | 527,200 | 987.50 |
| 2013-08-05 | 3,250 | 3,250 | 3,250 | 3,250 | 40,300 | 812.50 |
| 2013-08-02 | 2,599 | 2,749 | 2,550 | 2,749 | 72,200 | 687.25 |
| 2013-08-01 | 3,065 | 3,065 | 2,100 | 2,249 | 294,600 | 562.25 |
| 2013-07-31 | 2,563 | 2,563 | 2,563 | 2,563 | 46,100 | 640.75 |
| 2013-07-30 | 1,623 | 2,063 | 1,623 | 2,063 | 230,400 | 515.75 |
| 2013-07-29 | 1,663 | 1,663 | 1,663 | 1,663 | 26,000 | 415.75 |
| 2013-07-26 | 1,090 | 1,363 | 1,065 | 1,363 | 97,100 | 340.75 |
| 2013-07-25 | 1,050 | 1,090 | 1,050 | 1,063 | 12,200 | 265.75 |
| 2013-07-24 | 1,020 | 1,055 | 1,020 | 1,037 | 4,500 | 259.25 |
| 2013-07-23 | 1,015 | 1,051 | 1,000 | 1,040 | 7,200 | 260 |
| 2013-07-22 | 1,050 | 1,069 | 1,013 | 1,045 | 32,900 | 261.25 |
| 2013-07-19 | 929 | 995 | 915 | 958 | 26,800 | 239.50 |
| 2013-07-18 | 892 | 900 | 880 | 899 | 5,200 | 224.75 |
| 2013-07-17 | 900 | 902 | 888 | 895 | 3,100 | 223.75 |
| 2013-07-16 | 915 | 915 | 883 | 902 | 3,900 | 225.50 |
| 2013-07-12 | 898 | 900 | 875 | 900 | 3,400 | 225 |
| 2013-07-11 | 880 | 900 | 880 | 897 | 2,000 | 224.25 |
| 2013-07-10 | 890 | 900 | 874 | 890 | 5,600 | 222.50 |
| 2013-07-09 | 913 | 913 | 881 | 900 | 1,300 | 225 |
| 2013-07-08 | 881 | 918 | 881 | 907 | 4,400 | 226.75 |
| 2013-07-05 | 890 | 890 | 870 | 878 | 1,300 | 219.50 |
| 2013-07-04 | 890 | 890 | 873 | 888 | 2,900 | 222 |
| 2013-07-03 | 885 | 890 | 862 | 890 | 2,700 | 222.50 |
| 2013-07-02 | 929 | 933 | 891 | 892 | 4,300 | 223 |
| 2013-07-01 | 899 | 935 | 885 | 903 | 1,200 | 225.75 |
| 2013-06-28 | 873 | 880 | 831 | 880 | 6,600 | 220 |
| 2013-06-27 | 865 | 875 | 860 | 873 | 4,200 | 218.25 |
| 2013-06-26 | 900 | 900 | 876 | 900 | 4,300 | 225 |
| 2013-06-25 | 93,300 | 93,300 | 87,200 | 90,500 | 45 | 226.25 |
| 2013-06-24 | 93,800 | 95,000 | 91,700 | 91,800 | 39 | 229.50 |
| 2013-06-21 | 89,000 | 91,900 | 89,000 | 91,900 | 33 | 229.75 |
| 2013-06-20 | 87,900 | 88,900 | 86,400 | 88,900 | 53 | 222.25 |
| 2013-06-19 | 89,500 | 90,700 | 88,100 | 88,300 | 72 | 220.75 |
| 2013-06-18 | 90,900 | 91,000 | 89,000 | 89,100 | 83 | 222.75 |
| 2013-06-17 | 90,000 | 91,100 | 89,000 | 91,100 | 90 | 227.75 |
| 2013-06-14 | 95,000 | 95,000 | 90,200 | 92,000 | 57 | 230 |
| 2013-06-13 | 100,500 | 100,500 | 93,600 | 93,600 | 46 | 234 |
| 2013-06-12 | 91,900 | 101,000 | 90,000 | 99,000 | 108 | 247.50 |
| 2013-06-11 | 94,300 | 95,500 | 94,000 | 94,000 | 70 | 235 |
| 2013-06-10 | 98,700 | 104,000 | 94,000 | 95,500 | 129 | 238.75 |
| 2013-06-07 | 92,400 | 93,900 | 89,700 | 91,200 | 103 | 228 |
| 2013-06-06 | 106,500 | 117,500 | 93,000 | 99,900 | 466 | 249.75 |
| 2013-06-05 | 106,000 | 106,000 | 102,100 | 103,000 | 154 | 257.50 |
| 2013-06-04 | 106,000 | 106,400 | 94,000 | 99,000 | 433 | 247.50 |
| 2013-06-03 | 92,800 | 102,600 | 92,800 | 99,200 | 144 | 248 |
| 2013-05-31 | 86,900 | 93,500 | 86,900 | 93,500 | 142 | 233.75 |
| 2013-05-30 | 92,200 | 92,200 | 85,900 | 85,900 | 201 | 214.75 |
| 2013-05-29 | 92,000 | 94,900 | 92,000 | 93,000 | 25 | 232.50 |
| 2013-05-28 | 94,900 | 94,900 | 91,400 | 91,600 | 6 | 229 |
| 2013-05-27 | 91,000 | 96,800 | 90,900 | 92,000 | 171 | 230 |
| 2013-05-24 | 91,000 | 95,500 | 87,600 | 87,600 | 163 | 219 |
| 2013-05-23 | 97,200 | 97,200 | 90,000 | 91,000 | 104 | 227.50 |
| 2013-05-22 | 98,000 | 101,500 | 96,100 | 97,200 | 60 | 243 |
| 2013-05-21 | 101,100 | 101,600 | 95,000 | 95,000 | 207 | 237.50 |
| 2013-05-20 | 100,000 | 102,000 | 97,500 | 100,000 | 74 | 250 |
| 2013-05-17 | 95,000 | 97,000 | 94,000 | 97,000 | 41 | 242.50 |
| 2013-05-16 | 93,600 | 97,000 | 91,200 | 92,000 | 172 | 230 |
| 2013-05-15 | 106,700 | 107,000 | 93,300 | 93,300 | 413 | 233.25 |
| 2013-05-14 | 110,000 | 123,600 | 106,200 | 106,300 | 266 | 265.75 |
| 2013-05-13 | 110,200 | 111,900 | 105,000 | 108,000 | 147 | 270 |
| 2013-05-10 | 114,700 | 117,000 | 108,000 | 110,200 | 103 | 275.50 |
| 2013-05-09 | 104,100 | 121,800 | 104,100 | 113,500 | 415 | 283.75 |
| 2013-05-08 | 104,500 | 104,500 | 101,600 | 104,000 | 86 | 260 |
| 2013-05-07 | 100,100 | 106,000 | 100,100 | 101,000 | 82 | 252.50 |
| 2013-05-02 | 101,900 | 101,900 | 99,700 | 100,000 | 37 | 250 |
| 2013-05-01 | 100,600 | 101,900 | 98,800 | 99,700 | 64 | 249.25 |
| 2013-04-30 | 100,000 | 100,500 | 97,000 | 100,000 | 54 | 250 |
| 2013-04-26 | 98,300 | 100,500 | 97,200 | 99,900 | 32 | 249.75 |
| 2013-04-25 | 98,600 | 100,000 | 98,000 | 98,000 | 30 | 245 |
| 2013-04-24 | 101,500 | 101,500 | 97,600 | 99,000 | 38 | 247.50 |
| 2013-04-23 | 102,500 | 102,500 | 98,400 | 99,000 | 24 | 247.50 |
| 2013-04-22 | 94,200 | 103,000 | 94,200 | 101,500 | 186 | 253.75 |
| 2013-04-19 | 94,400 | 94,400 | 93,000 | 93,700 | 35 | 234.25 |
| 2013-04-18 | 96,000 | 98,000 | 95,000 | 95,400 | 13 | 238.50 |
| 2013-04-17 | 94,300 | 96,600 | 94,300 | 94,600 | 53 | 236.50 |
| 2013-04-16 | 91,000 | 91,000 | 90,000 | 90,000 | 29 | 225 |
| 2013-04-15 | 94,600 | 95,900 | 92,200 | 92,200 | 23 | 230.50 |
| 2013-04-12 | 100,800 | 100,800 | 95,100 | 96,500 | 49 | 241.25 |
| 2013-04-11 | 100,000 | 101,000 | 93,200 | 98,000 | 221 | 245 |
| 2013-04-10 | 88,500 | 97,400 | 88,500 | 97,000 | 150 | 242.50 |
| 2013-04-09 | 90,000 | 90,000 | 87,000 | 87,000 | 12 | 217.50 |
| 2013-04-08 | 87,000 | 89,500 | 87,000 | 88,000 | 44 | 220 |
| 2013-04-05 | 87,300 | 87,700 | 86,900 | 87,000 | 12 | 217.50 |
| 2013-04-04 | 84,000 | 84,500 | 83,000 | 83,100 | 18 | 207.75 |
| 2013-04-03 | 84,200 | 87,600 | 83,000 | 83,300 | 20 | 208.25 |
| 2013-04-02 | 86,000 | 87,900 | 81,900 | 86,900 | 19 | 217.25 |
| 2013-04-01 | 92,900 | 92,900 | 85,600 | 86,000 | 26 | 215 |
| 2013-03-29 | 91,500 | 92,100 | 91,200 | 92,100 | 14 | 230.25 |
| 2013-03-28 | 97,100 | 97,100 | 93,000 | 93,000 | 18 | 232.50 |
| 2013-03-27 | 97,100 | 97,100 | 91,600 | 96,000 | 37 | 240 |
| 2013-03-26 | 88,500 | 98,000 | 88,500 | 96,500 | 79 | 241.25 |
| 2013-03-25 | 92,000 | 94,500 | 88,000 | 93,000 | 123 | 232.50 |
| 2013-03-22 | 92,500 | 102,000 | 89,600 | 95,000 | 380 | 237.50 |
| 2013-03-21 | 79,500 | 93,400 | 78,400 | 93,400 | 335 | 233.50 |
| 2013-03-19 | 79,200 | 79,500 | 78,400 | 78,400 | 52 | 196 |
| 2013-03-18 | 79,500 | 79,500 | 78,000 | 79,000 | 55 | 197.50 |
| 2013-03-15 | 81,300 | 81,500 | 80,500 | 80,500 | 21 | 201.25 |
| 2013-03-14 | 79,600 | 81,500 | 79,600 | 81,000 | 36 | 202.50 |
| 2013-03-13 | 82,000 | 82,000 | 80,000 | 81,500 | 19 | 203.75 |
| 2013-03-12 | 84,000 | 84,000 | 82,500 | 83,200 | 17 | 208 |
| 2013-03-11 | 89,000 | 89,000 | 83,500 | 83,500 | 46 | 208.75 |
| 2013-03-08 | 87,000 | 87,000 | 85,500 | 86,000 | 83 | 215 |
| 2013-03-07 | 85,500 | 86,600 | 84,700 | 85,100 | 34 | 212.75 |
| 2013-03-06 | 85,000 | 85,500 | 84,400 | 85,500 | 19 | 213.75 |
| 2013-03-05 | 86,700 | 86,700 | 86,600 | 86,700 | 10 | 216.75 |
| 2013-03-04 | 81,000 | 88,200 | 80,900 | 86,700 | 53 | 216.75 |
| 2013-03-01 | 76,300 | 78,000 | 76,300 | 78,000 | 19 | 195 |
| 2013-02-28 | 78,400 | 78,500 | 75,700 | 76,400 | 15 | 191 |
| 2013-02-27 | 78,700 | 78,700 | 75,600 | 76,900 | 38 | 192.25 |
| 2013-02-26 | 77,100 | 77,200 | 77,100 | 77,200 | 34 | 193 |
| 2013-02-25 | 78,200 | 78,200 | 77,000 | 77,000 | 53 | 192.50 |
| 2013-02-22 | 77,600 | 77,800 | 77,600 | 77,700 | 11 | 194.25 |
| 2013-02-21 | 78,900 | 78,900 | 78,000 | 78,000 | 6 | 195 |
| 2013-02-20 | 79,700 | 79,700 | 78,000 | 78,000 | 13 | 195 |
| 2013-02-19 | 80,000 | 80,000 | 78,200 | 78,200 | 10 | 195.50 |
| 2013-02-18 | 78,700 | 80,000 | 77,500 | 80,000 | 92 | 200 |
| 2013-02-15 | 89,000 | 89,000 | 80,000 | 80,200 | 82 | 200.50 |
| 2013-02-14 | 89,200 | 90,000 | 89,000 | 89,000 | 23 | 222.50 |
| 2013-02-13 | 90,000 | 92,000 | 89,000 | 90,000 | 20 | 225 |
| 2013-02-12 | 89,000 | 89,800 | 89,000 | 89,800 | 7 | 224.50 |
| 2013-02-08 | 90,900 | 90,900 | 89,000 | 89,500 | 18 | 223.75 |
| 2013-02-07 | 92,000 | 92,000 | 90,500 | 90,900 | 6 | 227.25 |
| 2013-02-06 | 90,400 | 91,000 | 89,600 | 91,000 | 43 | 227.50 |
| 2013-02-05 | 92,500 | 92,500 | 90,400 | 90,400 | 6 | 226 |
| 2013-02-04 | 94,000 | 94,000 | 92,600 | 92,600 | 24 | 231.50 |
| 2013-02-01 | 90,500 | 92,400 | 90,500 | 92,400 | 16 | 231 |
| 2013-01-31 | 89,400 | 93,500 | 89,400 | 90,500 | 76 | 226.25 |
| 2013-01-30 | 88,100 | 91,600 | 88,100 | 90,100 | 10 | 225.25 |
| 2013-01-29 | 90,000 | 93,000 | 88,000 | 88,000 | 60 | 220 |
| 2013-01-28 | 93,500 | 93,500 | 88,500 | 88,500 | 52 | 221.25 |
| 2013-01-25 | 89,500 | 93,800 | 89,500 | 90,800 | 77 | 227 |
| 2013-01-24 | 93,800 | 94,000 | 91,000 | 91,000 | 13 | 227.50 |
| 2013-01-23 | 93,000 | 93,000 | 88,000 | 92,500 | 34 | 231.25 |
| 2013-01-22 | 92,400 | 94,500 | 86,000 | 90,000 | 108 | 225 |
| 2013-01-21 | 80,000 | 91,000 | 79,900 | 91,000 | 90 | 227.50 |
| 2013-01-18 | 76,000 | 76,500 | 75,200 | 76,000 | 8 | 190 |
| 2013-01-17 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 187.50 |
| 2013-01-16 | 75,000 | 75,200 | 75,000 | 75,200 | 19 | 188 |
| 2013-01-15 | 73,200 | 74,400 | 73,200 | 74,400 | 14 | 186 |
| 2013-01-11 | 72,000 | 73,000 | 72,000 | 73,000 | 7 | 182.50 |
| 2013-01-10 | 73,500 | 73,500 | 72,000 | 72,100 | 35 | 180.25 |
| 2013-01-09 | 74,400 | 74,400 | 73,500 | 74,000 | 7 | 185 |
| 2013-01-08 | 74,000 | 75,000 | 74,000 | 74,500 | 9 | 186.25 |
| 2013-01-07 | 72,700 | 74,000 | 72,000 | 74,000 | 65 | 185 |
| 2013-01-04 | 70,500 | 71,800 | 70,500 | 70,700 | 15 | 176.75 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
