3640 (株)電算 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 | 1,999 | 2,030 | 1,922 | 2,029 | 14,900 | 2,029 |
| 2013-12-27 | 1,920 | 1,982 | 1,918 | 1,982 | 8,600 | 1,982 |
| 2013-12-26 | 1,880 | 1,930 | 1,880 | 1,907 | 6,100 | 1,907 |
| 2013-12-25 | 1,888 | 1,891 | 1,865 | 1,869 | 27,300 | 1,869 |
| 2013-12-24 | 1,940 | 1,940 | 1,929 | 1,936 | 7,600 | 1,936 |
| 2013-12-20 | 1,950 | 1,950 | 1,930 | 1,940 | 6,000 | 1,940 |
| 2013-12-19 | 1,992 | 1,992 | 1,931 | 1,953 | 9,900 | 1,953 |
| 2013-12-18 | 1,991 | 1,995 | 1,960 | 1,974 | 5,700 | 1,974 |
| 2013-12-17 | 1,955 | 1,990 | 1,953 | 1,962 | 7,200 | 1,962 |
| 2013-12-16 | 1,960 | 1,988 | 1,960 | 1,968 | 6,100 | 1,968 |
| 2013-12-13 | 1,961 | 1,970 | 1,955 | 1,962 | 9,300 | 1,962 |
| 2013-12-12 | 1,978 | 1,997 | 1,976 | 1,989 | 5,300 | 1,989 |
| 2013-12-11 | 1,988 | 1,990 | 1,980 | 1,980 | 3,300 | 1,980 |
| 2013-12-10 | 1,995 | 1,995 | 1,960 | 1,987 | 5,100 | 1,987 |
| 2013-12-09 | 1,998 | 1,998 | 1,980 | 1,995 | 5,700 | 1,995 |
| 2013-12-06 | 1,963 | 1,989 | 1,960 | 1,971 | 3,000 | 1,971 |
| 2013-12-05 | 2,014 | 2,014 | 1,961 | 1,961 | 10,300 | 1,961 |
| 2013-12-04 | 1,991 | 2,020 | 1,961 | 2,008 | 13,900 | 2,008 |
| 2013-12-03 | 1,998 | 1,999 | 1,990 | 1,991 | 7,400 | 1,991 |
| 2013-12-02 | 1,980 | 1,990 | 1,966 | 1,985 | 6,300 | 1,985 |
| 2013-11-29 | 1,955 | 1,985 | 1,950 | 1,963 | 8,300 | 1,963 |
| 2013-11-28 | 1,968 | 1,990 | 1,953 | 1,953 | 9,900 | 1,953 |
| 2013-11-27 | 1,954 | 1,968 | 1,943 | 1,952 | 7,300 | 1,952 |
| 2013-11-26 | 1,944 | 1,951 | 1,932 | 1,936 | 8,600 | 1,936 |
| 2013-11-25 | 1,936 | 1,947 | 1,930 | 1,931 | 11,200 | 1,931 |
| 2013-11-22 | 1,930 | 1,945 | 1,930 | 1,936 | 7,700 | 1,936 |
| 2013-11-21 | 1,920 | 1,935 | 1,919 | 1,929 | 6,100 | 1,929 |
| 2013-11-20 | 1,910 | 1,921 | 1,900 | 1,901 | 8,200 | 1,901 |
| 2013-11-19 | 1,914 | 1,914 | 1,891 | 1,891 | 7,400 | 1,891 |
| 2013-11-18 | 1,876 | 1,903 | 1,876 | 1,877 | 14,000 | 1,877 |
| 2013-11-15 | 1,880 | 1,889 | 1,875 | 1,876 | 20,900 | 1,876 |
| 2013-11-14 | 1,889 | 1,902 | 1,849 | 1,849 | 20,200 | 1,849 |
| 2013-11-13 | 1,875 | 1,895 | 1,875 | 1,889 | 8,900 | 1,889 |
| 2013-11-12 | 1,860 | 1,885 | 1,860 | 1,875 | 41,600 | 1,875 |
| 2013-11-11 | 1,915 | 1,953 | 1,904 | 1,904 | 1,900 | 1,904 |
| 2013-11-08 | 1,902 | 1,928 | 1,902 | 1,915 | 1,400 | 1,915 |
| 2013-11-07 | 1,912 | 1,929 | 1,905 | 1,917 | 5,000 | 1,917 |
| 2013-11-06 | 1,964 | 1,964 | 1,921 | 1,951 | 6,200 | 1,951 |
| 2013-11-05 | 1,969 | 1,970 | 1,938 | 1,950 | 5,300 | 1,950 |
| 2013-11-01 | 1,948 | 1,948 | 1,910 | 1,947 | 4,900 | 1,947 |
| 2013-10-31 | 1,867 | 1,950 | 1,867 | 1,912 | 10,700 | 1,912 |
| 2013-10-30 | 1,970 | 1,995 | 1,878 | 1,878 | 15,400 | 1,878 |
| 2013-10-29 | 1,968 | 2,000 | 1,965 | 1,985 | 12,700 | 1,985 |
| 2013-10-28 | 1,965 | 1,980 | 1,965 | 1,968 | 5,100 | 1,968 |
| 2013-10-25 | 1,964 | 1,965 | 1,951 | 1,965 | 6,000 | 1,965 |
| 2013-10-24 | 1,965 | 1,965 | 1,940 | 1,965 | 8,000 | 1,965 |
| 2013-10-23 | 1,965 | 1,965 | 1,900 | 1,965 | 6,000 | 1,965 |
| 2013-10-22 | 1,948 | 1,976 | 1,888 | 1,923 | 7,200 | 1,923 |
| 2013-10-21 | 1,881 | 1,929 | 1,853 | 1,903 | 3,900 | 1,903 |
| 2013-10-18 | 1,930 | 1,930 | 1,895 | 1,899 | 5,200 | 1,899 |
| 2013-10-17 | 1,870 | 1,900 | 1,830 | 1,899 | 4,300 | 1,899 |
| 2013-10-16 | 1,831 | 1,872 | 1,831 | 1,856 | 1,600 | 1,856 |
| 2013-10-15 | 1,822 | 1,852 | 1,822 | 1,838 | 5,700 | 1,838 |
| 2013-10-11 | 1,863 | 1,880 | 1,840 | 1,875 | 5,300 | 1,875 |
| 2013-10-10 | 1,892 | 1,892 | 1,820 | 1,845 | 4,600 | 1,845 |
| 2013-10-09 | 1,914 | 1,914 | 1,790 | 1,850 | 5,700 | 1,850 |
| 2013-10-08 | 1,899 | 1,970 | 1,886 | 1,914 | 9,100 | 1,914 |
| 2013-10-07 | 1,980 | 1,999 | 1,961 | 1,990 | 9,000 | 1,990 |
| 2013-10-04 | 1,970 | 1,970 | 1,955 | 1,960 | 7,100 | 1,960 |
| 2013-10-03 | 1,934 | 1,975 | 1,934 | 1,961 | 7,900 | 1,961 |
| 2013-10-02 | 1,917 | 1,935 | 1,901 | 1,934 | 6,300 | 1,934 |
| 2013-10-01 | 1,900 | 1,923 | 1,897 | 1,898 | 10,200 | 1,898 |
| 2013-09-30 | 1,895 | 1,899 | 1,893 | 1,898 | 6,400 | 1,898 |
| 2013-09-27 | 1,855 | 1,935 | 1,851 | 1,894 | 8,100 | 1,894 |
| 2013-09-26 | 1,802 | 1,839 | 1,802 | 1,839 | 3,700 | 1,839 |
| 2013-09-25 | 1,855 | 1,855 | 1,794 | 1,815 | 6,800 | 1,815 |
| 2013-09-24 | 1,799 | 1,802 | 1,792 | 1,792 | 7,500 | 1,792 |
| 2013-09-20 | 1,751 | 1,795 | 1,751 | 1,777 | 11,900 | 1,777 |
| 2013-09-19 | 1,814 | 1,825 | 1,748 | 1,748 | 19,900 | 1,748 |
| 2013-09-18 | 1,800 | 1,874 | 1,795 | 1,810 | 15,100 | 1,810 |
| 2013-09-17 | 1,694 | 1,768 | 1,691 | 1,740 | 32,400 | 1,740 |
| 2013-09-13 | 1,900 | 1,905 | 1,869 | 1,894 | 8,100 | 1,894 |
| 2013-09-12 | 1,899 | 1,901 | 1,859 | 1,901 | 6,400 | 1,901 |
| 2013-09-11 | 1,858 | 1,860 | 1,850 | 1,859 | 3,400 | 1,859 |
| 2013-09-10 | 1,785 | 1,892 | 1,785 | 1,838 | 5,400 | 1,838 |
| 2013-09-09 | 1,800 | 1,800 | 1,759 | 1,785 | 3,000 | 1,785 |
| 2013-09-06 | 1,780 | 1,791 | 1,720 | 1,720 | 5,300 | 1,720 |
| 2013-09-05 | 1,750 | 1,780 | 1,750 | 1,770 | 6,200 | 1,770 |
| 2013-09-04 | 1,685 | 1,728 | 1,681 | 1,728 | 3,700 | 1,728 |
| 2013-09-03 | 1,698 | 1,698 | 1,680 | 1,688 | 2,000 | 1,688 |
| 2013-09-02 | 1,661 | 1,688 | 1,661 | 1,680 | 2,300 | 1,680 |
| 2013-08-30 | 1,680 | 1,694 | 1,652 | 1,657 | 5,800 | 1,657 |
| 2013-08-29 | 1,687 | 1,690 | 1,671 | 1,678 | 3,300 | 1,678 |
| 2013-08-28 | 1,675 | 1,680 | 1,665 | 1,668 | 2,700 | 1,668 |
| 2013-08-27 | 1,642 | 1,675 | 1,642 | 1,675 | 2,300 | 1,675 |
| 2013-08-26 | 1,628 | 1,656 | 1,628 | 1,633 | 1,300 | 1,633 |
| 2013-08-23 | 1,641 | 1,666 | 1,627 | 1,627 | 6,600 | 1,627 |
| 2013-08-22 | 1,629 | 1,640 | 1,629 | 1,631 | 3,700 | 1,631 |
| 2013-08-21 | 1,627 | 1,640 | 1,627 | 1,630 | 4,600 | 1,630 |
| 2013-08-20 | 1,637 | 1,637 | 1,619 | 1,630 | 3,500 | 1,630 |
| 2013-08-19 | 1,633 | 1,637 | 1,615 | 1,615 | 3,100 | 1,615 |
| 2013-08-16 | 1,618 | 1,630 | 1,610 | 1,614 | 4,000 | 1,614 |
| 2013-08-15 | 1,595 | 1,620 | 1,595 | 1,620 | 4,800 | 1,620 |
| 2013-08-14 | 1,607 | 1,610 | 1,589 | 1,593 | 7,600 | 1,593 |
| 2013-08-13 | 1,605 | 1,609 | 1,598 | 1,599 | 3,100 | 1,599 |
| 2013-08-12 | 1,600 | 1,608 | 1,585 | 1,588 | 4,300 | 1,588 |
| 2013-08-09 | 1,601 | 1,618 | 1,590 | 1,596 | 5,800 | 1,596 |
| 2013-08-08 | 1,605 | 1,613 | 1,601 | 1,610 | 4,200 | 1,610 |
| 2013-08-07 | 1,606 | 1,627 | 1,600 | 1,603 | 4,400 | 1,603 |
| 2013-08-06 | 1,616 | 1,616 | 1,600 | 1,605 | 5,800 | 1,605 |
| 2013-08-05 | 1,625 | 1,628 | 1,602 | 1,621 | 5,800 | 1,621 |
| 2013-08-02 | 1,673 | 1,681 | 1,620 | 1,626 | 13,300 | 1,626 |
| 2013-08-01 | 1,670 | 1,670 | 1,630 | 1,643 | 5,700 | 1,643 |
| 2013-07-31 | 1,710 | 1,710 | 1,643 | 1,655 | 10,800 | 1,655 |
| 2013-07-30 | 1,744 | 1,744 | 1,705 | 1,740 | 7,300 | 1,740 |
| 2013-07-29 | 1,789 | 1,789 | 1,735 | 1,744 | 6,100 | 1,744 |
| 2013-07-26 | 1,785 | 1,800 | 1,785 | 1,795 | 3,600 | 1,795 |
| 2013-07-25 | 1,787 | 1,802 | 1,787 | 1,792 | 4,500 | 1,792 |
| 2013-07-24 | 1,798 | 1,801 | 1,786 | 1,801 | 3,100 | 1,801 |
| 2013-07-23 | 1,800 | 1,800 | 1,794 | 1,794 | 2,700 | 1,794 |
| 2013-07-22 | 1,787 | 1,805 | 1,777 | 1,804 | 4,600 | 1,804 |
| 2013-07-19 | 1,788 | 1,790 | 1,770 | 1,770 | 5,300 | 1,770 |
| 2013-07-18 | 1,785 | 1,785 | 1,770 | 1,773 | 3,900 | 1,773 |
| 2013-07-17 | 1,769 | 1,770 | 1,760 | 1,760 | 3,000 | 1,760 |
| 2013-07-16 | 1,761 | 1,785 | 1,761 | 1,761 | 2,800 | 1,761 |
| 2013-07-12 | 1,770 | 1,779 | 1,760 | 1,761 | 2,700 | 1,761 |
| 2013-07-11 | 1,765 | 1,770 | 1,760 | 1,760 | 3,500 | 1,760 |
| 2013-07-10 | 1,743 | 1,770 | 1,743 | 1,755 | 3,800 | 1,755 |
| 2013-07-09 | 1,751 | 1,760 | 1,742 | 1,743 | 3,700 | 1,743 |
| 2013-07-08 | 1,779 | 1,800 | 1,743 | 1,745 | 4,900 | 1,745 |
| 2013-07-05 | 1,737 | 1,750 | 1,729 | 1,731 | 5,400 | 1,731 |
| 2013-07-04 | 1,778 | 1,780 | 1,728 | 1,730 | 6,000 | 1,730 |
| 2013-07-03 | 1,735 | 1,777 | 1,702 | 1,775 | 8,300 | 1,775 |
| 2013-07-02 | 1,668 | 1,735 | 1,660 | 1,735 | 9,100 | 1,735 |
| 2013-07-01 | 1,595 | 1,646 | 1,594 | 1,645 | 3,700 | 1,645 |
| 2013-06-28 | 1,547 | 1,576 | 1,547 | 1,575 | 3,800 | 1,575 |
| 2013-06-27 | 1,547 | 1,547 | 1,500 | 1,547 | 4,400 | 1,547 |
| 2013-06-26 | 1,566 | 1,585 | 1,505 | 1,547 | 10,100 | 1,547 |
| 2013-06-25 | 1,642 | 1,642 | 1,560 | 1,560 | 7,500 | 1,560 |
| 2013-06-24 | 1,590 | 1,610 | 1,590 | 1,603 | 4,500 | 1,603 |
| 2013-06-21 | 1,579 | 1,586 | 1,570 | 1,580 | 3,500 | 1,580 |
| 2013-06-20 | 1,569 | 1,587 | 1,569 | 1,579 | 2,100 | 1,579 |
| 2013-06-19 | 1,571 | 1,572 | 1,562 | 1,564 | 1,100 | 1,564 |
| 2013-06-18 | 1,577 | 1,577 | 1,560 | 1,560 | 1,100 | 1,560 |
| 2013-06-17 | 1,548 | 1,580 | 1,538 | 1,566 | 4,400 | 1,566 |
| 2013-06-14 | 1,556 | 1,593 | 1,547 | 1,547 | 8,000 | 1,547 |
| 2013-06-13 | 1,556 | 1,604 | 1,551 | 1,556 | 4,800 | 1,556 |
| 2013-06-12 | 1,550 | 1,604 | 1,540 | 1,604 | 6,600 | 1,604 |
| 2013-06-11 | 1,615 | 1,631 | 1,588 | 1,611 | 4,800 | 1,611 |
| 2013-06-10 | 1,568 | 1,640 | 1,568 | 1,631 | 5,700 | 1,631 |
| 2013-06-07 | 1,581 | 1,582 | 1,524 | 1,542 | 12,300 | 1,542 |
| 2013-06-06 | 1,756 | 1,760 | 1,655 | 1,655 | 9,600 | 1,655 |
| 2013-06-05 | 1,829 | 1,829 | 1,751 | 1,800 | 8,800 | 1,800 |
| 2013-06-04 | 1,780 | 1,781 | 1,745 | 1,749 | 8,900 | 1,749 |
| 2013-06-03 | 1,794 | 1,800 | 1,780 | 1,780 | 4,400 | 1,780 |
| 2013-05-31 | 1,810 | 1,834 | 1,798 | 1,798 | 6,700 | 1,798 |
| 2013-05-30 | 1,802 | 1,848 | 1,798 | 1,801 | 6,600 | 1,801 |
| 2013-05-29 | 1,875 | 1,880 | 1,851 | 1,863 | 3,800 | 1,863 |
| 2013-05-28 | 1,830 | 1,860 | 1,801 | 1,846 | 6,000 | 1,846 |
| 2013-05-27 | 1,882 | 1,884 | 1,821 | 1,841 | 11,100 | 1,841 |
| 2013-05-24 | 1,891 | 1,978 | 1,871 | 1,897 | 17,900 | 1,897 |
| 2013-05-23 | 2,021 | 2,070 | 1,948 | 1,948 | 15,800 | 1,948 |
| 2013-05-22 | 2,080 | 2,080 | 2,021 | 2,026 | 7,900 | 2,026 |
| 2013-05-21 | 2,100 | 2,100 | 2,065 | 2,080 | 7,100 | 2,080 |
| 2013-05-20 | 2,081 | 2,097 | 2,047 | 2,092 | 9,800 | 2,092 |
| 2013-05-17 | 2,000 | 2,036 | 1,991 | 2,034 | 15,600 | 2,034 |
| 2013-05-16 | 2,011 | 2,040 | 1,933 | 1,998 | 24,200 | 1,998 |
| 2013-05-15 | 2,159 | 2,180 | 2,050 | 2,084 | 13,200 | 2,084 |
| 2013-05-14 | 2,240 | 2,241 | 2,150 | 2,175 | 14,900 | 2,175 |
| 2013-05-13 | 2,337 | 2,350 | 2,155 | 2,210 | 47,700 | 2,210 |
| 2013-05-10 | 2,035 | 2,350 | 2,027 | 2,327 | 82,400 | 2,327 |
| 2013-05-09 | 1,998 | 1,998 | 1,984 | 1,989 | 9,600 | 1,989 |
| 2013-05-08 | 1,978 | 2,000 | 1,978 | 1,985 | 10,800 | 1,985 |
| 2013-05-07 | 1,995 | 1,995 | 1,975 | 1,987 | 9,100 | 1,987 |
| 2013-05-02 | 1,989 | 1,989 | 1,975 | 1,988 | 6,200 | 1,988 |
| 2013-05-01 | 1,974 | 1,989 | 1,973 | 1,988 | 9,000 | 1,988 |
| 2013-04-30 | 1,989 | 1,997 | 1,973 | 1,974 | 7,800 | 1,974 |
| 2013-04-26 | 1,986 | 1,987 | 1,980 | 1,983 | 7,700 | 1,983 |
| 2013-04-25 | 1,984 | 1,998 | 1,982 | 1,993 | 9,900 | 1,993 |
| 2013-04-24 | 1,997 | 1,999 | 1,985 | 1,997 | 10,000 | 1,997 |
| 2013-04-23 | 1,995 | 1,996 | 1,989 | 1,990 | 6,900 | 1,990 |
| 2013-04-22 | 1,997 | 1,997 | 1,983 | 1,988 | 5,000 | 1,988 |
| 2013-04-19 | 2,000 | 2,000 | 1,978 | 1,979 | 9,300 | 1,979 |
| 2013-04-18 | 1,987 | 1,999 | 1,977 | 1,982 | 9,300 | 1,982 |
| 2013-04-17 | 1,980 | 1,989 | 1,976 | 1,979 | 9,600 | 1,979 |
| 2013-04-16 | 1,980 | 1,999 | 1,975 | 1,978 | 9,000 | 1,978 |
| 2013-04-15 | 2,000 | 2,020 | 1,990 | 2,002 | 9,800 | 2,002 |
| 2013-04-12 | 1,992 | 2,018 | 1,980 | 1,984 | 19,600 | 1,984 |
| 2013-04-11 | 1,979 | 1,991 | 1,960 | 1,991 | 16,900 | 1,991 |
| 2013-04-10 | 1,980 | 1,980 | 1,954 | 1,957 | 12,500 | 1,957 |
| 2013-04-09 | 1,998 | 2,000 | 1,960 | 1,973 | 13,400 | 1,973 |
| 2013-04-08 | 1,992 | 2,010 | 1,945 | 1,997 | 17,300 | 1,997 |
| 2013-04-05 | 2,050 | 2,100 | 1,999 | 2,010 | 17,800 | 2,010 |
| 2013-04-04 | 1,991 | 2,050 | 1,983 | 2,050 | 10,000 | 2,050 |
| 2013-04-03 | 2,022 | 2,070 | 2,000 | 2,041 | 13,000 | 2,041 |
| 2013-04-02 | 1,950 | 2,004 | 1,883 | 1,982 | 28,700 | 1,982 |
| 2013-04-01 | 2,125 | 2,145 | 2,002 | 2,004 | 33,000 | 2,004 |
| 2013-03-29 | 2,300 | 2,345 | 2,201 | 2,201 | 77,500 | 2,201 |
| 2013-03-28 | 2,300 | 2,440 | 2,243 | 2,420 | 86,900 | 2,420 |
| 2013-03-27 | 2,337 | 2,362 | 2,324 | 2,324 | 31,900 | 2,324 |
| 2013-03-26 | 2,458 | 2,471 | 2,420 | 2,420 | 22,200 | 2,420 |
| 2013-03-25 | 2,501 | 2,519 | 2,422 | 2,519 | 30,900 | 2,519 |
| 2013-03-22 | 2,498 | 2,500 | 2,460 | 2,476 | 23,200 | 2,476 |
| 2013-03-21 | 2,417 | 2,488 | 2,410 | 2,488 | 20,800 | 2,488 |
| 2013-03-19 | 2,430 | 2,431 | 2,350 | 2,413 | 22,100 | 2,413 |
| 2013-03-18 | 2,259 | 2,449 | 2,220 | 2,404 | 84,200 | 2,404 |
| 2013-03-15 | 2,619 | 2,675 | 2,610 | 2,659 | 12,100 | 2,659 |
| 2013-03-14 | 2,650 | 2,749 | 2,552 | 2,619 | 26,000 | 2,619 |
| 2013-03-13 | 2,458 | 2,620 | 2,450 | 2,609 | 25,300 | 2,609 |
| 2013-03-12 | 2,485 | 2,510 | 2,455 | 2,455 | 17,100 | 2,455 |
| 2013-03-11 | 2,500 | 2,562 | 2,480 | 2,520 | 16,300 | 2,520 |
| 2013-03-08 | 2,580 | 2,580 | 2,410 | 2,530 | 37,900 | 2,530 |
| 2013-03-07 | 2,725 | 2,748 | 2,515 | 2,584 | 49,600 | 2,584 |
| 2013-03-06 | 2,885 | 2,940 | 2,683 | 2,720 | 38,400 | 2,720 |
| 2013-03-05 | 2,880 | 3,280 | 2,700 | 2,848 | 70,700 | 2,848 |
| 2013-03-04 | 2,595 | 2,988 | 2,550 | 2,880 | 41,000 | 2,880 |
| 2013-03-01 | 2,434 | 2,530 | 2,429 | 2,495 | 34,500 | 2,495 |
| 2013-02-28 | 2,295 | 2,460 | 2,295 | 2,384 | 30,200 | 2,384 |
| 2013-02-27 | 2,339 | 2,339 | 2,240 | 2,283 | 15,900 | 2,283 |
| 2013-02-26 | 2,299 | 2,335 | 2,215 | 2,320 | 26,100 | 2,320 |
| 2013-02-25 | 2,190 | 2,340 | 2,190 | 2,305 | 33,500 | 2,305 |
| 2013-02-22 | 2,000 | 2,300 | 2,000 | 2,154 | 34,300 | 2,154 |
| 2013-02-21 | 1,960 | 1,995 | 1,956 | 1,992 | 15,300 | 1,992 |
| 2013-02-20 | 1,940 | 1,965 | 1,940 | 1,960 | 16,700 | 1,960 |
| 2013-02-19 | 1,918 | 1,938 | 1,882 | 1,922 | 16,700 | 1,922 |
| 2013-02-18 | 1,890 | 1,920 | 1,860 | 1,898 | 11,800 | 1,898 |
| 2013-02-15 | 1,924 | 1,924 | 1,840 | 1,865 | 20,600 | 1,865 |
| 2013-02-14 | 1,840 | 1,900 | 1,790 | 1,899 | 43,100 | 1,899 |
| 2013-02-13 | 1,780 | 1,780 | 1,770 | 1,770 | 4,800 | 1,770 |
| 2013-02-12 | 1,782 | 1,790 | 1,771 | 1,775 | 4,900 | 1,775 |
| 2013-02-08 | 1,805 | 1,805 | 1,782 | 1,782 | 6,100 | 1,782 |
| 2013-02-07 | 1,804 | 1,810 | 1,796 | 1,805 | 7,200 | 1,805 |
| 2013-02-06 | 1,785 | 1,804 | 1,785 | 1,804 | 13,000 | 1,804 |
| 2013-02-05 | 1,744 | 1,795 | 1,744 | 1,771 | 15,000 | 1,771 |
| 2013-02-04 | 1,676 | 1,740 | 1,676 | 1,735 | 15,000 | 1,735 |
| 2013-02-01 | 1,701 | 1,702 | 1,664 | 1,675 | 17,300 | 1,675 |
| 2013-01-31 | 1,728 | 1,728 | 1,700 | 1,708 | 21,800 | 1,708 |
| 2013-01-30 | 1,764 | 1,770 | 1,744 | 1,760 | 12,900 | 1,760 |
| 2013-01-29 | 1,802 | 1,802 | 1,727 | 1,783 | 20,300 | 1,783 |
| 2013-01-28 | 1,870 | 1,870 | 1,801 | 1,810 | 26,500 | 1,810 |
| 2013-01-25 | 1,870 | 1,896 | 1,860 | 1,891 | 20,700 | 1,891 |
| 2013-01-24 | 1,919 | 1,919 | 1,870 | 1,892 | 21,100 | 1,892 |
| 2013-01-23 | 1,917 | 1,926 | 1,910 | 1,920 | 27,100 | 1,920 |
| 2013-01-22 | 1,980 | 1,980 | 1,907 | 1,969 | 16,400 | 1,969 |
| 2013-01-21 | 1,930 | 1,975 | 1,911 | 1,975 | 14,100 | 1,975 |
| 2013-01-18 | 1,823 | 1,896 | 1,823 | 1,896 | 19,300 | 1,896 |
| 2013-01-17 | 1,765 | 1,800 | 1,725 | 1,800 | 12,600 | 1,800 |
| 2013-01-16 | 1,780 | 1,940 | 1,720 | 1,721 | 26,100 | 1,721 |
| 2013-01-15 | 1,635 | 1,700 | 1,635 | 1,700 | 6,700 | 1,700 |
| 2013-01-11 | 1,600 | 1,630 | 1,595 | 1,630 | 5,000 | 1,630 |
| 2013-01-10 | 1,548 | 1,590 | 1,546 | 1,590 | 5,700 | 1,590 |
| 2013-01-09 | 1,499 | 1,548 | 1,490 | 1,545 | 7,400 | 1,545 |
| 2013-01-08 | 1,470 | 1,495 | 1,470 | 1,495 | 3,900 | 1,495 |
| 2013-01-07 | 1,450 | 1,475 | 1,449 | 1,466 | 6,600 | 1,466 |
| 2013-01-04 | 1,442 | 1,455 | 1,440 | 1,450 | 7,800 | 1,450 |
分割・併合履歴 ： [2012-09-26]1株→2株 [2012-03-28]1株→2株
