3627 テクミラホールディングス(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 | 1,460 | 1,510 | 1,455 | 1,492 | 245,300 | 1,492 |
| 2013-12-27 | 1,449 | 1,481 | 1,446 | 1,460 | 186,600 | 1,460 |
| 2013-12-26 | 1,439 | 1,445 | 1,418 | 1,443 | 103,800 | 1,443 |
| 2013-12-25 | 1,389 | 1,436 | 1,376 | 1,418 | 237,900 | 1,418 |
| 2013-12-24 | 1,404 | 1,416 | 1,385 | 1,389 | 154,500 | 1,389 |
| 2013-12-20 | 1,427 | 1,427 | 1,392 | 1,402 | 183,500 | 1,402 |
| 2013-12-19 | 1,421 | 1,457 | 1,421 | 1,427 | 222,200 | 1,427 |
| 2013-12-18 | 1,414 | 1,441 | 1,405 | 1,419 | 174,300 | 1,419 |
| 2013-12-17 | 1,423 | 1,454 | 1,406 | 1,413 | 207,700 | 1,413 |
| 2013-12-16 | 1,548 | 1,548 | 1,422 | 1,433 | 291,500 | 1,433 |
| 2013-12-13 | 1,513 | 1,528 | 1,490 | 1,494 | 158,400 | 1,494 |
| 2013-12-12 | 1,522 | 1,565 | 1,518 | 1,521 | 214,300 | 1,521 |
| 2013-12-11 | 1,552 | 1,564 | 1,521 | 1,521 | 207,900 | 1,521 |
| 2013-12-10 | 1,601 | 1,624 | 1,552 | 1,568 | 548,900 | 1,568 |
| 2013-12-09 | 1,544 | 1,612 | 1,515 | 1,610 | 934,600 | 1,610 |
| 2013-12-06 | 1,547 | 1,569 | 1,502 | 1,512 | 347,300 | 1,512 |
| 2013-12-05 | 1,619 | 1,624 | 1,533 | 1,558 | 585,700 | 1,558 |
| 2013-12-04 | 1,568 | 1,606 | 1,532 | 1,579 | 569,800 | 1,579 |
| 2013-12-03 | 1,659 | 1,665 | 1,572 | 1,583 | 718,400 | 1,583 |
| 2013-12-02 | 1,589 | 1,677 | 1,530 | 1,629 | 1,418,100 | 1,629 |
| 2013-11-29 | 1,522 | 1,602 | 1,503 | 1,550 | 856,300 | 1,550 |
| 2013-11-28 | 1,463 | 1,560 | 1,442 | 1,520 | 818,200 | 1,520 |
| 2013-11-27 | 1,550 | 1,551 | 1,467 | 1,474 | 492,900 | 1,474 |
| 2013-11-26 | 1,433 | 1,576 | 1,410 | 1,573 | 1,557,200 | 1,573 |
| 2013-11-25 | 1,406 | 1,409 | 1,380 | 1,382 | 85,200 | 1,382 |
| 2013-11-22 | 1,436 | 1,438 | 1,390 | 1,405 | 132,000 | 1,405 |
| 2013-11-21 | 1,441 | 1,458 | 1,415 | 1,428 | 91,800 | 1,428 |
| 2013-11-20 | 1,459 | 1,466 | 1,433 | 1,442 | 84,500 | 1,442 |
| 2013-11-19 | 1,447 | 1,486 | 1,442 | 1,446 | 94,300 | 1,446 |
| 2013-11-18 | 1,415 | 1,472 | 1,415 | 1,460 | 167,900 | 1,460 |
| 2013-11-15 | 1,431 | 1,448 | 1,420 | 1,424 | 121,100 | 1,424 |
| 2013-11-14 | 1,395 | 1,448 | 1,384 | 1,425 | 269,000 | 1,425 |
| 2013-11-13 | 1,380 | 1,405 | 1,370 | 1,381 | 231,400 | 1,381 |
| 2013-11-12 | 1,380 | 1,444 | 1,361 | 1,391 | 348,600 | 1,391 |
| 2013-11-11 | 1,471 | 1,512 | 1,405 | 1,408 | 321,000 | 1,408 |
| 2013-11-08 | 1,516 | 1,544 | 1,477 | 1,507 | 237,500 | 1,507 |
| 2013-11-07 | 1,530 | 1,594 | 1,524 | 1,530 | 277,200 | 1,530 |
| 2013-11-06 | 1,525 | 1,548 | 1,511 | 1,523 | 165,300 | 1,523 |
| 2013-11-05 | 1,550 | 1,555 | 1,491 | 1,537 | 187,300 | 1,537 |
| 2013-11-01 | 1,571 | 1,578 | 1,472 | 1,524 | 467,900 | 1,524 |
| 2013-10-31 | 1,567 | 1,589 | 1,516 | 1,516 | 452,900 | 1,516 |
| 2013-10-30 | 1,649 | 1,662 | 1,526 | 1,535 | 780,000 | 1,535 |
| 2013-10-29 | 1,716 | 1,728 | 1,644 | 1,662 | 869,700 | 1,662 |
| 2013-10-28 | 1,800 | 1,816 | 1,703 | 1,722 | 2,793,900 | 1,722 |
| 2013-10-25 | 1,700 | 1,848 | 1,628 | 1,760 | 10,213,900 | 1,760 |
| 2013-10-24 | 1,450 | 1,519 | 1,448 | 1,504 | 243,600 | 1,504 |
| 2013-10-23 | 1,479 | 1,555 | 1,458 | 1,474 | 691,100 | 1,474 |
| 2013-10-22 | 1,422 | 1,494 | 1,415 | 1,493 | 450,800 | 1,493 |
| 2013-10-21 | 1,450 | 1,470 | 1,422 | 1,433 | 378,500 | 1,433 |
| 2013-10-18 | 1,508 | 1,518 | 1,454 | 1,465 | 509,700 | 1,465 |
| 2013-10-17 | 1,505 | 1,559 | 1,501 | 1,507 | 713,700 | 1,507 |
| 2013-10-16 | 1,511 | 1,600 | 1,501 | 1,510 | 1,691,100 | 1,510 |
| 2013-10-15 | 1,520 | 1,730 | 1,515 | 1,630 | 3,951,500 | 1,630 |
| 2013-10-11 | 1,490 | 1,510 | 1,411 | 1,449 | 562,400 | 1,449 |
| 2013-10-10 | 1,435 | 1,493 | 1,362 | 1,435 | 1,570,600 | 1,435 |
| 2013-10-09 | 1,251 | 1,436 | 1,240 | 1,410 | 1,099,700 | 1,410 |
| 2013-10-08 | 1,283 | 1,310 | 1,231 | 1,275 | 348,000 | 1,275 |
| 2013-10-07 | 1,315 | 1,388 | 1,290 | 1,320 | 714,800 | 1,320 |
| 2013-10-04 | 1,380 | 1,384 | 1,306 | 1,323 | 344,500 | 1,323 |
| 2013-10-03 | 1,333 | 1,420 | 1,333 | 1,396 | 476,100 | 1,396 |
| 2013-10-02 | 1,381 | 1,401 | 1,333 | 1,358 | 274,700 | 1,358 |
| 2013-10-01 | 1,400 | 1,425 | 1,376 | 1,387 | 212,900 | 1,387 |
| 2013-09-30 | 1,403 | 1,430 | 1,376 | 1,400 | 167,300 | 1,400 |
| 2013-09-27 | 1,392 | 1,438 | 1,368 | 1,390 | 208,100 | 1,390 |
| 2013-09-26 | 1,360 | 1,416 | 1,355 | 1,390 | 147,000 | 1,390 |
| 2013-09-25 | 1,440 | 1,443 | 1,382 | 1,388 | 257,700 | 1,388 |
| 2013-09-24 | 1,500 | 1,500 | 1,446 | 1,449 | 160,400 | 1,449 |
| 2013-09-20 | 1,503 | 1,511 | 1,471 | 1,482 | 148,900 | 1,482 |
| 2013-09-19 | 1,475 | 1,539 | 1,461 | 1,515 | 413,000 | 1,515 |
| 2013-09-18 | 1,458 | 1,477 | 1,425 | 1,454 | 237,500 | 1,454 |
| 2013-09-17 | 1,450 | 1,583 | 1,433 | 1,448 | 638,500 | 1,448 |
| 2013-09-13 | 1,450 | 1,644 | 1,425 | 1,506 | 1,340,600 | 1,506 |
| 2013-09-12 | 1,364 | 1,409 | 1,355 | 1,360 | 193,800 | 1,360 |
| 2013-09-11 | 1,381 | 1,445 | 1,360 | 1,392 | 406,100 | 1,392 |
| 2013-09-10 | 1,450 | 1,463 | 1,330 | 1,360 | 534,600 | 1,360 |
| 2013-09-09 | 1,507 | 1,527 | 1,442 | 1,467 | 372,900 | 1,467 |
| 2013-09-06 | 1,640 | 1,681 | 1,485 | 1,527 | 644,400 | 1,527 |
| 2013-09-05 | 1,695 | 1,704 | 1,611 | 1,621 | 385,300 | 1,621 |
| 2013-09-04 | 1,630 | 1,733 | 1,601 | 1,695 | 1,114,600 | 1,695 |
| 2013-09-03 | 1,600 | 1,680 | 1,558 | 1,616 | 608,700 | 1,616 |
| 2013-09-02 | 1,809 | 1,879 | 1,620 | 1,637 | 1,112,900 | 1,637 |
| 2013-08-30 | 1,655 | 1,943 | 1,650 | 1,790 | 3,520,900 | 1,790 |
| 2013-08-29 | 1,591 | 1,700 | 1,581 | 1,642 | 993,400 | 1,642 |
| 2013-08-28 | 1,596 | 1,705 | 1,551 | 1,551 | 575,000 | 1,551 |
| 2013-08-27 | 175,900 | 178,000 | 165,800 | 168,000 | 9,991 | 1,680 |
| 2013-08-26 | 169,000 | 187,200 | 165,000 | 183,900 | 25,197 | 1,839 |
| 2013-08-23 | 177,500 | 187,700 | 160,200 | 165,100 | 32,770 | 1,651 |
| 2013-08-22 | 220,000 | 234,400 | 175,200 | 179,000 | 68,228 | 1,790 |
| 2013-08-21 | 177,800 | 209,700 | 167,200 | 196,000 | 46,579 | 1,960 |
| 2013-08-20 | 174,100 | 182,700 | 160,200 | 169,700 | 30,345 | 1,697 |
| 2013-08-19 | 144,900 | 169,100 | 139,200 | 166,100 | 29,331 | 1,661 |
| 2013-08-16 | 137,500 | 149,800 | 135,300 | 139,100 | 10,230 | 1,391 |
| 2013-08-15 | 128,500 | 137,500 | 128,400 | 137,500 | 5,905 | 1,375 |
| 2013-08-14 | 130,200 | 146,400 | 130,100 | 136,800 | 12,577 | 1,368 |
| 2013-08-13 | 128,300 | 131,400 | 122,900 | 127,200 | 3,903 | 1,272 |
| 2013-08-12 | 132,900 | 133,000 | 123,000 | 124,000 | 3,548 | 1,240 |
| 2013-08-09 | 137,000 | 140,000 | 125,000 | 129,900 | 5,953 | 1,299 |
| 2013-08-08 | 143,000 | 146,700 | 135,000 | 137,300 | 6,354 | 1,373 |
| 2013-08-07 | 157,000 | 164,000 | 148,900 | 150,000 | 12,355 | 1,500 |
| 2013-08-06 | 161,200 | 163,300 | 147,300 | 153,000 | 16,738 | 1,530 |
| 2013-08-05 | 144,500 | 165,500 | 142,200 | 165,500 | 20,144 | 1,655 |
| 2013-08-02 | 146,200 | 151,100 | 130,000 | 135,500 | 17,124 | 1,355 |
| 2013-08-01 | 189,000 | 203,200 | 146,000 | 152,000 | 25,854 | 1,520 |
| 2013-07-31 | 210,000 | 232,000 | 180,000 | 185,000 | 42,736 | 1,850 |
| 2013-07-30 | 179,700 | 192,100 | 161,200 | 192,100 | 17,699 | 1,921 |
| 2013-07-29 | 185,900 | 205,900 | 141,000 | 152,100 | 39,365 | 1,521 |
| 2013-07-26 | 148,900 | 165,900 | 144,400 | 165,900 | 35,860 | 1,659 |
| 2013-07-25 | 124,000 | 135,900 | 117,600 | 135,900 | 26,295 | 1,359 |
| 2013-07-24 | 113,000 | 137,000 | 104,100 | 105,900 | 40,712 | 1,059 |
| 2013-07-23 | 93,000 | 111,000 | 91,400 | 111,000 | 33,831 | 1,110 |
| 2013-07-22 | 85,000 | 96,000 | 84,700 | 96,000 | 6,808 | 960 |
| 2013-07-19 | 83,000 | 83,000 | 78,800 | 81,000 | 3,472 | 810 |
| 2013-07-18 | 94,000 | 95,000 | 80,000 | 84,500 | 11,486 | 845 |
| 2013-07-17 | 89,500 | 89,500 | 89,500 | 89,500 | 3,509 | 895 |
| 2013-07-16 | 68,500 | 74,500 | 67,600 | 74,500 | 1,414 | 745 |
| 2013-07-12 | 61,800 | 64,500 | 61,700 | 64,500 | 470 | 645 |
| 2013-07-11 | 59,100 | 60,100 | 59,000 | 59,500 | 38 | 595 |
| 2013-07-10 | 60,000 | 61,000 | 59,900 | 60,100 | 112 | 601 |
| 2013-07-09 | 59,800 | 60,000 | 59,200 | 59,600 | 51 | 596 |
| 2013-07-08 | 61,300 | 61,500 | 58,300 | 59,800 | 209 | 598 |
| 2013-07-05 | 57,400 | 59,200 | 57,400 | 59,100 | 141 | 591 |
| 2013-07-04 | 57,800 | 58,800 | 57,300 | 57,300 | 108 | 573 |
| 2013-07-03 | 56,500 | 58,000 | 56,500 | 57,300 | 257 | 573 |
| 2013-07-02 | 54,000 | 55,800 | 53,600 | 55,300 | 66 | 553 |
| 2013-07-01 | 51,800 | 54,400 | 51,800 | 54,000 | 87 | 540 |
| 2013-06-28 | 52,600 | 53,300 | 52,000 | 52,500 | 109 | 525 |
| 2013-06-27 | 50,700 | 52,000 | 50,600 | 51,900 | 164 | 519 |
| 2013-06-26 | 53,700 | 53,800 | 50,100 | 50,600 | 103 | 506 |
| 2013-06-25 | 55,000 | 55,000 | 52,200 | 52,800 | 92 | 528 |
| 2013-06-24 | 55,200 | 55,400 | 54,200 | 54,700 | 60 | 547 |
| 2013-06-21 | 55,200 | 55,900 | 54,400 | 55,000 | 90 | 550 |
| 2013-06-20 | 56,200 | 56,200 | 55,000 | 55,400 | 30 | 554 |
| 2013-06-19 | 56,400 | 56,500 | 55,300 | 56,300 | 124 | 563 |
| 2013-06-18 | 55,900 | 56,100 | 55,100 | 55,900 | 70 | 559 |
| 2013-06-17 | 54,900 | 55,900 | 53,500 | 55,000 | 67 | 550 |
| 2013-06-14 | 55,300 | 56,500 | 53,800 | 53,900 | 204 | 539 |
| 2013-06-13 | 56,500 | 57,400 | 53,700 | 54,500 | 163 | 545 |
| 2013-06-12 | 55,500 | 57,400 | 55,500 | 56,700 | 144 | 567 |
| 2013-06-11 | 57,600 | 57,600 | 55,000 | 57,100 | 189 | 571 |
| 2013-06-10 | 54,500 | 57,000 | 54,400 | 56,600 | 236 | 566 |
| 2013-06-07 | 54,800 | 54,800 | 51,400 | 53,100 | 341 | 531 |
| 2013-06-06 | 60,000 | 60,000 | 52,200 | 55,000 | 431 | 550 |
| 2013-06-05 | 59,900 | 63,600 | 59,800 | 60,400 | 313 | 604 |
| 2013-06-04 | 60,400 | 61,100 | 59,600 | 60,500 | 231 | 605 |
| 2013-06-03 | 64,000 | 64,100 | 60,800 | 61,400 | 269 | 614 |
| 2013-05-31 | 64,500 | 65,900 | 63,700 | 64,000 | 144 | 640 |
| 2013-05-30 | 64,200 | 66,300 | 63,100 | 63,200 | 171 | 632 |
| 2013-05-29 | 66,600 | 67,900 | 65,100 | 66,600 | 200 | 666 |
| 2013-05-28 | 62,000 | 66,600 | 62,000 | 66,600 | 371 | 666 |
| 2013-05-27 | 65,700 | 67,000 | 62,000 | 63,800 | 429 | 638 |
| 2013-05-24 | 63,600 | 68,900 | 62,500 | 65,300 | 788 | 653 |
| 2013-05-23 | 70,400 | 71,000 | 64,000 | 64,400 | 677 | 644 |
| 2013-05-22 | 71,900 | 72,500 | 68,100 | 70,400 | 354 | 704 |
| 2013-05-21 | 72,300 | 73,500 | 70,100 | 71,300 | 435 | 713 |
| 2013-05-20 | 74,800 | 74,900 | 72,600 | 72,800 | 359 | 728 |
| 2013-05-17 | 73,000 | 75,000 | 71,000 | 74,100 | 534 | 741 |
| 2013-05-16 | 72,500 | 75,000 | 66,700 | 73,900 | 1,307 | 739 |
| 2013-05-15 | 77,000 | 77,300 | 71,900 | 73,100 | 1,300 | 731 |
| 2013-05-14 | 74,200 | 78,400 | 73,300 | 78,100 | 957 | 781 |
| 2013-05-13 | 73,100 | 74,600 | 72,500 | 73,800 | 622 | 738 |
| 2013-05-10 | 73,200 | 75,500 | 72,000 | 73,100 | 711 | 731 |
| 2013-05-09 | 75,400 | 77,800 | 73,000 | 73,800 | 1,298 | 738 |
| 2013-05-08 | 74,900 | 78,900 | 72,000 | 74,300 | 1,996 | 743 |
| 2013-05-07 | 70,200 | 73,900 | 68,000 | 70,900 | 1,766 | 709 |
| 2013-05-02 | 64,200 | 66,300 | 63,900 | 66,200 | 746 | 662 |
| 2013-05-01 | 64,200 | 65,900 | 64,000 | 64,200 | 598 | 642 |
| 2013-04-30 | 63,500 | 64,800 | 63,100 | 63,900 | 509 | 639 |
| 2013-04-26 | 63,300 | 63,400 | 62,500 | 63,100 | 646 | 631 |
| 2013-04-25 | 61,600 | 62,800 | 61,600 | 61,900 | 253 | 619 |
| 2013-04-24 | 62,000 | 62,800 | 59,200 | 61,600 | 701 | 616 |
| 2013-04-23 | 63,000 | 63,000 | 61,500 | 62,200 | 465 | 622 |
| 2013-04-22 | 64,200 | 64,500 | 63,100 | 63,400 | 442 | 634 |
| 2013-04-19 | 62,300 | 65,200 | 62,100 | 63,000 | 723 | 630 |
| 2013-04-18 | 63,400 | 70,500 | 63,000 | 63,300 | 1,966 | 633 |
| 2013-04-17 | 61,400 | 63,500 | 61,400 | 62,700 | 445 | 627 |
| 2013-04-16 | 60,000 | 63,800 | 59,800 | 61,000 | 592 | 610 |
| 2013-04-15 | 61,000 | 64,900 | 58,600 | 62,100 | 1,269 | 621 |
| 2013-04-12 | 63,000 | 68,500 | 62,400 | 63,000 | 6,904 | 630 |
| 2013-04-11 | 55,800 | 61,800 | 54,500 | 61,800 | 1,935 | 618 |
| 2013-04-10 | 52,600 | 52,700 | 50,200 | 51,800 | 761 | 518 |
| 2013-04-09 | 53,000 | 53,900 | 52,700 | 53,200 | 299 | 532 |
| 2013-04-08 | 50,000 | 52,900 | 50,000 | 52,700 | 752 | 527 |
| 2013-04-05 | 54,100 | 55,500 | 52,500 | 54,500 | 311 | 545 |
| 2013-04-04 | 53,800 | 53,800 | 53,000 | 53,800 | 129 | 538 |
| 2013-04-03 | 53,500 | 53,800 | 52,000 | 53,300 | 241 | 533 |
| 2013-04-02 | 53,000 | 54,800 | 51,600 | 52,900 | 368 | 529 |
| 2013-04-01 | 56,000 | 56,200 | 54,000 | 54,000 | 325 | 540 |
| 2013-03-29 | 55,700 | 56,700 | 55,000 | 56,200 | 219 | 562 |
| 2013-03-28 | 57,300 | 57,800 | 55,600 | 55,800 | 234 | 558 |
| 2013-03-27 | 54,900 | 56,700 | 53,900 | 56,700 | 222 | 567 |
| 2013-03-26 | 54,800 | 55,100 | 54,500 | 54,800 | 217 | 548 |
| 2013-03-25 | 55,500 | 55,700 | 54,700 | 55,200 | 147 | 552 |
| 2013-03-22 | 55,700 | 55,800 | 54,600 | 54,600 | 157 | 546 |
| 2013-03-21 | 54,300 | 55,500 | 54,300 | 55,400 | 142 | 554 |
| 2013-03-19 | 53,800 | 54,600 | 53,800 | 54,300 | 112 | 543 |
| 2013-03-18 | 54,300 | 55,400 | 54,000 | 54,100 | 175 | 541 |
| 2013-03-15 | 54,000 | 54,500 | 54,000 | 54,100 | 266 | 541 |
| 2013-03-14 | 55,000 | 55,000 | 54,300 | 54,600 | 96 | 546 |
| 2013-03-13 | 55,000 | 55,100 | 53,500 | 54,000 | 223 | 540 |
| 2013-03-12 | 55,700 | 55,800 | 55,200 | 55,200 | 213 | 552 |
| 2013-03-11 | 56,000 | 56,900 | 55,000 | 55,700 | 661 | 557 |
| 2013-03-08 | 57,200 | 58,400 | 56,800 | 57,100 | 356 | 571 |
| 2013-03-07 | 58,500 | 58,500 | 57,100 | 57,600 | 119 | 576 |
| 2013-03-06 | 57,500 | 58,300 | 57,500 | 58,200 | 201 | 582 |
| 2013-03-05 | 58,000 | 58,100 | 57,100 | 57,200 | 280 | 572 |
| 2013-03-04 | 59,000 | 59,100 | 58,400 | 58,400 | 146 | 584 |
| 2013-03-01 | 58,000 | 58,700 | 58,000 | 58,400 | 327 | 584 |
| 2013-02-28 | 56,300 | 58,200 | 56,300 | 57,700 | 134 | 577 |
| 2013-02-27 | 57,300 | 57,300 | 56,200 | 56,500 | 81 | 565 |
| 2013-02-26 | 56,100 | 57,300 | 56,100 | 56,500 | 168 | 565 |
| 2013-02-25 | 57,100 | 57,500 | 56,000 | 56,100 | 267 | 561 |
| 2013-02-22 | 58,000 | 58,000 | 56,800 | 57,100 | 133 | 571 |
| 2013-02-21 | 57,400 | 57,900 | 57,000 | 57,400 | 162 | 574 |
| 2013-02-20 | 57,300 | 57,400 | 56,900 | 57,000 | 105 | 570 |
| 2013-02-19 | 56,200 | 57,200 | 56,200 | 56,900 | 84 | 569 |
| 2013-02-18 | 56,000 | 57,200 | 55,600 | 56,200 | 99 | 562 |
| 2013-02-15 | 57,500 | 57,500 | 55,000 | 55,800 | 323 | 558 |
| 2013-02-14 | 57,800 | 57,800 | 56,400 | 56,800 | 200 | 568 |
| 2013-02-13 | 57,200 | 59,300 | 56,200 | 56,400 | 226 | 564 |
| 2013-02-12 | 58,000 | 58,500 | 57,000 | 57,200 | 278 | 572 |
| 2013-02-08 | 59,200 | 59,300 | 58,100 | 58,100 | 218 | 581 |
| 2013-02-07 | 59,600 | 60,000 | 59,100 | 59,200 | 159 | 592 |
| 2013-02-06 | 60,500 | 60,700 | 59,500 | 59,600 | 242 | 596 |
| 2013-02-05 | 62,000 | 62,000 | 59,400 | 59,500 | 534 | 595 |
| 2013-02-04 | 63,000 | 63,000 | 62,100 | 62,400 | 141 | 624 |
| 2013-02-01 | 63,100 | 64,000 | 62,500 | 62,600 | 243 | 626 |
| 2013-01-31 | 63,100 | 63,100 | 62,100 | 63,000 | 104 | 630 |
| 2013-01-30 | 62,000 | 63,500 | 61,400 | 63,300 | 251 | 633 |
| 2013-01-29 | 62,400 | 62,800 | 60,300 | 60,800 | 192 | 608 |
| 2013-01-28 | 61,300 | 63,700 | 61,000 | 63,000 | 341 | 630 |
| 2013-01-25 | 61,400 | 61,500 | 60,000 | 60,800 | 237 | 608 |
| 2013-01-24 | 60,500 | 61,200 | 60,100 | 60,500 | 202 | 605 |
| 2013-01-23 | 64,000 | 65,300 | 61,000 | 61,200 | 861 | 612 |
| 2013-01-22 | 60,400 | 60,600 | 59,800 | 60,000 | 234 | 600 |
| 2013-01-21 | 59,600 | 60,100 | 59,000 | 60,100 | 185 | 601 |
| 2013-01-18 | 59,400 | 60,400 | 59,300 | 59,600 | 126 | 596 |
| 2013-01-17 | 60,500 | 60,500 | 59,200 | 59,900 | 110 | 599 |
| 2013-01-16 | 60,300 | 61,800 | 59,400 | 60,600 | 312 | 606 |
| 2013-01-15 | 58,800 | 60,500 | 58,000 | 59,600 | 806 | 596 |
| 2013-01-11 | 64,500 | 64,900 | 62,300 | 63,100 | 339 | 631 |
| 2013-01-10 | 64,200 | 64,200 | 62,900 | 63,700 | 120 | 637 |
| 2013-01-09 | 63,900 | 65,000 | 63,300 | 64,200 | 148 | 642 |
| 2013-01-08 | 64,300 | 64,300 | 62,600 | 63,800 | 251 | 638 |
| 2013-01-07 | 60,400 | 64,700 | 60,400 | 63,700 | 348 | 637 |
| 2013-01-04 | 61,000 | 61,800 | 59,200 | 61,800 | 185 | 618 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
