3649 (株)ファインデックス 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 | 2,293 | 2,369 | 2,292 | 2,341 | 28,800 | 780.33 |
| 2013-12-27 | 2,320 | 2,329 | 2,290 | 2,305 | 18,800 | 768.33 |
| 2013-12-26 | 2,352 | 2,402 | 2,230 | 2,317 | 27,900 | 772.33 |
| 2013-12-25 | 4,405 | 4,530 | 4,400 | 4,515 | 48,200 | 752.50 |
| 2013-12-24 | 4,480 | 4,600 | 4,455 | 4,475 | 17,700 | 745.83 |
| 2013-12-20 | 4,520 | 4,520 | 4,450 | 4,455 | 14,100 | 742.50 |
| 2013-12-19 | 4,600 | 4,600 | 4,500 | 4,520 | 18,600 | 753.33 |
| 2013-12-18 | 4,700 | 4,700 | 4,550 | 4,600 | 8,400 | 766.67 |
| 2013-12-17 | 4,640 | 4,675 | 4,585 | 4,630 | 10,300 | 771.67 |
| 2013-12-16 | 4,700 | 4,750 | 4,640 | 4,645 | 16,500 | 774.17 |
| 2013-12-13 | 4,750 | 4,785 | 4,700 | 4,760 | 8,500 | 793.33 |
| 2013-12-12 | 4,840 | 4,865 | 4,785 | 4,785 | 10,400 | 797.50 |
| 2013-12-11 | 4,840 | 4,900 | 4,840 | 4,865 | 9,300 | 810.83 |
| 2013-12-10 | 4,930 | 4,930 | 4,810 | 4,910 | 21,300 | 818.33 |
| 2013-12-09 | 4,915 | 4,925 | 4,745 | 4,890 | 28,100 | 815 |
| 2013-12-06 | 4,760 | 4,855 | 4,730 | 4,825 | 20,500 | 804.17 |
| 2013-12-05 | 4,835 | 4,950 | 4,740 | 4,830 | 42,700 | 805 |
| 2013-12-04 | 4,630 | 4,630 | 4,525 | 4,555 | 8,100 | 759.17 |
| 2013-12-03 | 4,570 | 4,640 | 4,570 | 4,585 | 8,100 | 764.17 |
| 2013-12-02 | 4,570 | 4,600 | 4,550 | 4,570 | 9,500 | 761.67 |
| 2013-11-29 | 4,500 | 4,675 | 4,470 | 4,570 | 17,500 | 761.67 |
| 2013-11-28 | 4,535 | 4,570 | 4,470 | 4,540 | 19,800 | 756.67 |
| 2013-11-27 | 4,580 | 4,600 | 4,530 | 4,530 | 11,500 | 755 |
| 2013-11-26 | 4,650 | 4,650 | 4,585 | 4,595 | 9,600 | 765.83 |
| 2013-11-25 | 4,660 | 4,670 | 4,590 | 4,650 | 8,000 | 775 |
| 2013-11-22 | 4,690 | 4,850 | 4,670 | 4,670 | 13,000 | 778.33 |
| 2013-11-21 | 4,715 | 4,770 | 4,715 | 4,740 | 8,100 | 790 |
| 2013-11-20 | 4,800 | 4,805 | 4,730 | 4,745 | 12,100 | 790.83 |
| 2013-11-19 | 4,850 | 4,880 | 4,745 | 4,795 | 7,400 | 799.17 |
| 2013-11-18 | 4,860 | 5,010 | 4,780 | 4,885 | 27,500 | 814.17 |
| 2013-11-15 | 4,730 | 4,760 | 4,660 | 4,720 | 13,700 | 786.67 |
| 2013-11-14 | 4,500 | 4,810 | 4,495 | 4,770 | 26,600 | 795 |
| 2013-11-13 | 4,615 | 4,615 | 4,520 | 4,535 | 5,400 | 755.83 |
| 2013-11-12 | 4,315 | 4,630 | 4,315 | 4,615 | 16,400 | 769.17 |
| 2013-11-11 | 4,665 | 4,690 | 4,450 | 4,455 | 22,800 | 742.50 |
| 2013-11-08 | 4,750 | 4,750 | 4,615 | 4,685 | 12,300 | 780.83 |
| 2013-11-07 | 4,715 | 4,760 | 4,715 | 4,740 | 4,300 | 790 |
| 2013-11-06 | 4,900 | 4,900 | 4,695 | 4,695 | 22,800 | 782.50 |
| 2013-11-05 | 5,050 | 5,090 | 4,900 | 4,900 | 22,500 | 816.67 |
| 2013-11-01 | 4,900 | 5,030 | 4,840 | 5,020 | 15,200 | 836.67 |
| 2013-10-31 | 4,925 | 4,980 | 4,905 | 4,905 | 6,300 | 817.50 |
| 2013-10-30 | 5,100 | 5,120 | 4,950 | 4,995 | 14,700 | 832.50 |
| 2013-10-29 | 5,160 | 5,230 | 5,090 | 5,090 | 6,500 | 848.33 |
| 2013-10-28 | 5,190 | 5,230 | 5,130 | 5,180 | 5,600 | 863.33 |
| 2013-10-25 | 5,190 | 5,200 | 5,110 | 5,190 | 6,600 | 865 |
| 2013-10-24 | 5,150 | 5,200 | 5,150 | 5,190 | 6,600 | 865 |
| 2013-10-23 | 5,300 | 5,300 | 5,190 | 5,230 | 8,700 | 871.67 |
| 2013-10-22 | 5,360 | 5,380 | 5,230 | 5,230 | 9,400 | 871.67 |
| 2013-10-21 | 5,300 | 5,380 | 5,250 | 5,320 | 16,900 | 886.67 |
| 2013-10-18 | 5,500 | 5,500 | 5,200 | 5,200 | 11,400 | 866.67 |
| 2013-10-17 | 5,190 | 5,500 | 5,190 | 5,370 | 19,900 | 895 |
| 2013-10-16 | 5,210 | 5,250 | 5,130 | 5,160 | 6,000 | 860 |
| 2013-10-15 | 5,200 | 5,260 | 5,140 | 5,200 | 10,600 | 866.67 |
| 2013-10-11 | 5,110 | 5,200 | 5,110 | 5,200 | 5,500 | 866.67 |
| 2013-10-10 | 5,130 | 5,200 | 5,050 | 5,110 | 3,500 | 851.67 |
| 2013-10-09 | 5,200 | 5,200 | 5,080 | 5,110 | 7,400 | 851.67 |
| 2013-10-08 | 4,935 | 5,200 | 4,760 | 5,200 | 14,100 | 866.67 |
| 2013-10-07 | 5,080 | 5,120 | 4,950 | 5,020 | 13,600 | 836.67 |
| 2013-10-04 | 5,230 | 5,230 | 5,050 | 5,140 | 11,300 | 856.67 |
| 2013-10-03 | 5,340 | 5,400 | 5,250 | 5,270 | 10,100 | 878.33 |
| 2013-10-02 | 5,600 | 5,600 | 5,180 | 5,240 | 28,200 | 873.33 |
| 2013-10-01 | 5,220 | 5,580 | 5,220 | 5,530 | 73,300 | 921.67 |
| 2013-09-30 | 5,040 | 5,150 | 4,980 | 5,150 | 15,500 | 858.33 |
| 2013-09-27 | 5,030 | 5,060 | 4,995 | 5,020 | 5,200 | 836.67 |
| 2013-09-26 | 4,920 | 5,050 | 4,920 | 5,020 | 9,900 | 836.67 |
| 2013-09-25 | 5,070 | 5,070 | 4,955 | 5,020 | 12,200 | 836.67 |
| 2013-09-24 | 5,060 | 5,070 | 4,950 | 5,070 | 7,500 | 845 |
| 2013-09-20 | 5,100 | 5,100 | 5,000 | 5,070 | 5,600 | 845 |
| 2013-09-19 | 5,030 | 5,170 | 5,030 | 5,100 | 11,100 | 850 |
| 2013-09-18 | 4,890 | 5,080 | 4,890 | 5,010 | 18,500 | 835 |
| 2013-09-17 | 4,810 | 5,160 | 4,800 | 4,870 | 24,700 | 811.67 |
| 2013-09-13 | 4,770 | 4,775 | 4,720 | 4,755 | 7,000 | 792.50 |
| 2013-09-12 | 4,740 | 4,795 | 4,735 | 4,770 | 6,200 | 795 |
| 2013-09-11 | 4,695 | 4,820 | 4,685 | 4,800 | 7,500 | 800 |
| 2013-09-10 | 4,940 | 4,950 | 4,690 | 4,725 | 12,400 | 787.50 |
| 2013-09-09 | 4,880 | 4,920 | 4,800 | 4,910 | 6,600 | 818.33 |
| 2013-09-06 | 4,870 | 4,900 | 4,850 | 4,870 | 6,100 | 811.67 |
| 2013-09-05 | 4,840 | 4,860 | 4,780 | 4,845 | 3,100 | 807.50 |
| 2013-09-04 | 4,815 | 4,890 | 4,770 | 4,840 | 7,100 | 806.67 |
| 2013-09-03 | 4,700 | 4,860 | 4,620 | 4,855 | 14,300 | 809.17 |
| 2013-09-02 | 4,570 | 4,610 | 4,560 | 4,575 | 6,800 | 762.50 |
| 2013-08-30 | 4,750 | 4,750 | 4,550 | 4,640 | 12,700 | 773.33 |
| 2013-08-29 | 4,765 | 4,850 | 4,730 | 4,730 | 7,700 | 788.33 |
| 2013-08-28 | 4,850 | 4,900 | 4,750 | 4,760 | 20,600 | 793.33 |
| 2013-08-27 | 4,920 | 5,030 | 4,920 | 5,000 | 7,200 | 833.33 |
| 2013-08-26 | 5,080 | 5,080 | 4,930 | 5,020 | 11,900 | 836.67 |
| 2013-08-23 | 4,880 | 5,110 | 4,815 | 5,080 | 34,600 | 846.67 |
| 2013-08-22 | 4,865 | 4,865 | 4,760 | 4,840 | 22,500 | 806.67 |
| 2013-08-21 | 4,780 | 4,845 | 4,750 | 4,775 | 5,200 | 795.83 |
| 2013-08-20 | 4,885 | 4,885 | 4,775 | 4,780 | 9,300 | 796.67 |
| 2013-08-19 | 4,925 | 4,925 | 4,855 | 4,900 | 6,200 | 816.67 |
| 2013-08-16 | 4,705 | 4,860 | 4,705 | 4,805 | 6,700 | 800.83 |
| 2013-08-15 | 4,890 | 4,890 | 4,760 | 4,760 | 8,900 | 793.33 |
| 2013-08-14 | 4,845 | 4,895 | 4,790 | 4,890 | 6,900 | 815 |
| 2013-08-13 | 4,710 | 4,865 | 4,650 | 4,845 | 15,300 | 807.50 |
| 2013-08-12 | 4,810 | 4,820 | 4,705 | 4,705 | 18,000 | 784.17 |
| 2013-08-09 | 4,890 | 4,990 | 4,810 | 4,865 | 15,700 | 810.83 |
| 2013-08-08 | 5,080 | 5,080 | 4,850 | 4,960 | 24,600 | 826.67 |
| 2013-08-07 | 5,030 | 5,150 | 4,975 | 5,080 | 12,800 | 846.67 |
| 2013-08-06 | 5,200 | 5,200 | 5,010 | 5,080 | 25,400 | 846.67 |
| 2013-08-05 | 5,080 | 5,330 | 5,060 | 5,280 | 13,100 | 880 |
| 2013-08-02 | 5,030 | 5,150 | 5,010 | 5,030 | 12,300 | 838.33 |
| 2013-08-01 | 5,000 | 5,100 | 4,820 | 4,965 | 18,800 | 827.50 |
| 2013-07-31 | 5,140 | 5,450 | 5,000 | 5,010 | 43,400 | 835 |
| 2013-07-30 | 4,900 | 5,610 | 4,900 | 5,600 | 45,100 | 933.33 |
| 2013-07-29 | 5,310 | 5,310 | 4,830 | 4,925 | 23,200 | 820.83 |
| 2013-07-26 | 5,390 | 5,430 | 5,210 | 5,320 | 16,200 | 886.67 |
| 2013-07-25 | 5,630 | 5,670 | 5,430 | 5,480 | 19,500 | 913.33 |
| 2013-07-24 | 5,790 | 5,810 | 5,560 | 5,650 | 45,000 | 941.67 |
| 2013-07-23 | 5,540 | 5,880 | 5,250 | 5,700 | 125,900 | 950 |
| 2013-07-22 | 5,060 | 5,440 | 5,030 | 5,440 | 127,400 | 906.67 |
| 2013-07-19 | 4,775 | 4,810 | 4,725 | 4,740 | 12,700 | 790 |
| 2013-07-18 | 4,800 | 4,875 | 4,700 | 4,835 | 11,300 | 805.83 |
| 2013-07-17 | 4,930 | 4,970 | 4,815 | 4,850 | 11,500 | 808.33 |
| 2013-07-16 | 4,675 | 4,975 | 4,675 | 4,925 | 32,300 | 820.83 |
| 2013-07-12 | 4,605 | 4,660 | 4,530 | 4,610 | 9,600 | 768.33 |
| 2013-07-11 | 4,540 | 4,650 | 4,450 | 4,605 | 5,300 | 767.50 |
| 2013-07-10 | 4,710 | 4,710 | 4,550 | 4,600 | 13,000 | 766.67 |
| 2013-07-09 | 4,795 | 4,795 | 4,610 | 4,750 | 6,500 | 791.67 |
| 2013-07-08 | 4,890 | 4,895 | 4,685 | 4,685 | 12,800 | 780.83 |
| 2013-07-05 | 4,780 | 4,800 | 4,730 | 4,750 | 10,300 | 791.67 |
| 2013-07-04 | 4,825 | 4,885 | 4,590 | 4,765 | 31,100 | 794.17 |
| 2013-07-03 | 4,400 | 4,850 | 4,300 | 4,830 | 35,900 | 805 |
| 2013-07-02 | 4,265 | 4,385 | 4,250 | 4,385 | 19,000 | 730.83 |
| 2013-07-01 | 4,000 | 4,290 | 3,990 | 4,265 | 27,800 | 710.83 |
| 2013-06-28 | 3,805 | 4,015 | 3,805 | 3,960 | 18,800 | 660 |
| 2013-06-27 | 3,700 | 3,900 | 3,480 | 3,875 | 24,100 | 645.83 |
| 2013-06-26 | 4,025 | 4,025 | 3,650 | 3,680 | 24,400 | 613.33 |
| 2013-06-25 | 4,020 | 4,025 | 3,870 | 3,875 | 20,300 | 645.83 |
| 2013-06-24 | 4,040 | 4,170 | 4,030 | 4,060 | 10,400 | 676.67 |
| 2013-06-21 | 4,080 | 4,185 | 4,000 | 4,080 | 22,100 | 680 |
| 2013-06-20 | 4,150 | 4,300 | 4,125 | 4,185 | 6,700 | 697.50 |
| 2013-06-19 | 4,300 | 4,350 | 4,120 | 4,215 | 11,800 | 702.50 |
| 2013-06-18 | 4,370 | 4,440 | 4,215 | 4,270 | 10,800 | 711.67 |
| 2013-06-17 | 4,260 | 4,400 | 4,260 | 4,370 | 9,600 | 728.33 |
| 2013-06-14 | 4,590 | 4,590 | 4,250 | 4,390 | 14,900 | 731.67 |
| 2013-06-13 | 4,600 | 4,600 | 4,235 | 4,400 | 27,600 | 733.33 |
| 2013-06-12 | 3,900 | 4,475 | 3,820 | 4,475 | 35,800 | 745.83 |
| 2013-06-11 | 4,100 | 4,350 | 4,040 | 4,105 | 35,300 | 684.17 |
| 2013-06-10 | 3,790 | 4,180 | 3,780 | 4,180 | 48,000 | 696.67 |
| 2013-06-07 | 3,980 | 4,035 | 3,550 | 3,580 | 94,300 | 596.67 |
| 2013-06-06 | 4,950 | 4,950 | 4,250 | 4,250 | 80,100 | 708.33 |
| 2013-06-05 | 4,865 | 5,360 | 4,825 | 4,950 | 70,900 | 825 |
| 2013-06-04 | 4,905 | 4,945 | 4,780 | 4,865 | 31,600 | 810.83 |
| 2013-06-03 | 4,800 | 5,050 | 4,715 | 4,890 | 43,300 | 815 |
| 2013-05-31 | 4,850 | 4,880 | 4,720 | 4,810 | 40,600 | 801.67 |
| 2013-05-30 | 4,950 | 4,950 | 4,740 | 4,805 | 41,600 | 800.83 |
| 2013-05-29 | 4,970 | 5,140 | 4,885 | 4,995 | 34,000 | 832.50 |
| 2013-05-28 | 4,850 | 5,070 | 4,835 | 4,920 | 26,700 | 820 |
| 2013-05-27 | 4,960 | 5,130 | 4,900 | 4,965 | 40,700 | 827.50 |
| 2013-05-24 | 4,950 | 5,220 | 4,650 | 5,150 | 83,300 | 858.33 |
| 2013-05-23 | 5,180 | 5,700 | 4,800 | 4,815 | 132,600 | 802.50 |
| 2013-05-22 | 5,330 | 5,490 | 4,925 | 5,150 | 79,800 | 858.33 |
| 2013-05-21 | 5,520 | 5,820 | 5,210 | 5,430 | 114,800 | 905 |
| 2013-05-20 | 6,080 | 6,300 | 5,620 | 5,700 | 235,800 | 950 |
| 2013-05-17 | 4,850 | 5,480 | 4,785 | 5,480 | 242,500 | 913.33 |
| 2013-05-16 | 5,280 | 5,470 | 4,580 | 4,780 | 278,000 | 796.67 |
| 2013-05-15 | 5,580 | 5,580 | 4,880 | 5,580 | 478,700 | 930 |
| 2013-05-14 | 4,315 | 4,875 | 4,250 | 4,875 | 244,600 | 812.50 |
| 2013-05-13 | 4,220 | 4,220 | 4,130 | 4,175 | 35,300 | 695.83 |
| 2013-05-10 | 4,260 | 4,260 | 4,145 | 4,195 | 25,100 | 699.17 |
| 2013-05-09 | 4,165 | 4,425 | 4,130 | 4,190 | 110,900 | 698.33 |
| 2013-05-08 | 4,120 | 4,180 | 4,100 | 4,110 | 51,500 | 685 |
| 2013-05-07 | 4,110 | 4,180 | 4,110 | 4,115 | 40,900 | 685.83 |
| 2013-05-02 | 4,100 | 4,195 | 4,030 | 4,100 | 59,100 | 683.33 |
| 2013-05-01 | 4,160 | 4,200 | 4,010 | 4,035 | 126,100 | 672.50 |
| 2013-04-30 | 4,230 | 4,485 | 4,170 | 4,300 | 107,600 | 716.67 |
| 2013-04-26 | 4,300 | 4,345 | 4,150 | 4,250 | 68,100 | 708.33 |
| 2013-04-25 | 4,090 | 4,400 | 4,090 | 4,345 | 129,700 | 724.17 |
| 2013-04-24 | 4,085 | 4,090 | 4,000 | 4,070 | 46,400 | 678.33 |
| 2013-04-23 | 4,000 | 4,090 | 3,950 | 4,040 | 62,800 | 673.33 |
| 2013-04-22 | 3,930 | 3,985 | 3,910 | 3,955 | 48,200 | 659.17 |
| 2013-04-19 | 3,985 | 4,025 | 3,850 | 3,880 | 44,500 | 646.67 |
| 2013-04-18 | 3,965 | 4,090 | 3,880 | 3,965 | 94,800 | 660.83 |
| 2013-04-17 | 3,820 | 3,930 | 3,755 | 3,925 | 82,400 | 654.17 |
| 2013-04-16 | 3,640 | 3,840 | 3,640 | 3,785 | 63,200 | 630.83 |
| 2013-04-15 | 3,665 | 3,760 | 3,605 | 3,720 | 49,200 | 620 |
| 2013-04-12 | 3,480 | 3,730 | 3,480 | 3,720 | 84,800 | 620 |
| 2013-04-11 | 3,515 | 3,565 | 3,400 | 3,475 | 33,800 | 579.17 |
| 2013-04-10 | 3,390 | 3,510 | 3,390 | 3,510 | 52,500 | 585 |
| 2013-04-09 | 3,375 | 3,395 | 3,340 | 3,395 | 36,100 | 565.83 |
| 2013-04-08 | 3,320 | 3,400 | 3,305 | 3,390 | 35,400 | 565 |
| 2013-04-05 | 3,385 | 3,450 | 3,320 | 3,320 | 40,300 | 553.33 |
| 2013-04-04 | 3,400 | 3,435 | 3,355 | 3,385 | 33,100 | 564.17 |
| 2013-04-03 | 3,440 | 3,560 | 3,440 | 3,455 | 26,200 | 575.83 |
| 2013-04-02 | 3,370 | 3,530 | 3,340 | 3,475 | 36,500 | 579.17 |
| 2013-04-01 | 3,820 | 3,845 | 3,420 | 3,465 | 105,600 | 577.50 |
| 2013-03-29 | 3,550 | 3,860 | 3,550 | 3,785 | 170,800 | 630.83 |
| 2013-03-28 | 3,520 | 3,545 | 3,470 | 3,535 | 28,800 | 589.17 |
| 2013-03-27 | 3,500 | 3,520 | 3,470 | 3,500 | 22,400 | 583.33 |
| 2013-03-26 | 3,410 | 3,535 | 3,410 | 3,510 | 29,100 | 585 |
| 2013-03-25 | 3,475 | 3,540 | 3,410 | 3,455 | 54,600 | 575.83 |
| 2013-03-22 | 3,435 | 3,435 | 3,335 | 3,340 | 24,700 | 556.67 |
| 2013-03-21 | 3,400 | 3,435 | 3,320 | 3,435 | 33,900 | 572.50 |
| 2013-03-19 | 3,430 | 3,440 | 3,285 | 3,320 | 49,800 | 553.33 |
| 2013-03-18 | 3,415 | 3,475 | 3,410 | 3,430 | 26,400 | 571.67 |
| 2013-03-15 | 3,445 | 3,445 | 3,390 | 3,415 | 19,100 | 569.17 |
| 2013-03-14 | 3,465 | 3,465 | 3,400 | 3,440 | 23,900 | 573.33 |
| 2013-03-13 | 3,410 | 3,465 | 3,390 | 3,450 | 35,100 | 575 |
| 2013-03-12 | 3,615 | 3,615 | 3,390 | 3,445 | 76,900 | 574.17 |
| 2013-03-11 | 3,435 | 3,500 | 3,385 | 3,405 | 39,300 | 567.50 |
| 2013-03-08 | 3,460 | 3,485 | 3,345 | 3,380 | 50,400 | 563.33 |
| 2013-03-07 | 3,500 | 3,540 | 3,455 | 3,500 | 30,700 | 583.33 |
| 2013-03-06 | 3,525 | 3,550 | 3,400 | 3,545 | 41,700 | 590.83 |
| 2013-03-05 | 3,570 | 3,585 | 3,475 | 3,525 | 47,200 | 587.50 |
| 2013-03-04 | 3,430 | 3,540 | 3,370 | 3,540 | 83,600 | 590 |
| 2013-03-01 | 3,265 | 3,380 | 3,250 | 3,365 | 62,100 | 560.83 |
| 2013-02-28 | 3,255 | 3,290 | 3,240 | 3,260 | 31,600 | 543.33 |
| 2013-02-27 | 3,330 | 3,335 | 3,250 | 3,260 | 37,700 | 543.33 |
| 2013-02-26 | 3,300 | 3,340 | 3,275 | 3,290 | 50,500 | 548.33 |
| 2013-02-25 | 3,280 | 3,365 | 3,225 | 3,355 | 63,800 | 559.17 |
| 2013-02-22 | 3,280 | 3,290 | 3,220 | 3,245 | 44,900 | 540.83 |
| 2013-02-21 | 3,250 | 3,305 | 3,220 | 3,260 | 41,400 | 543.33 |
| 2013-02-20 | 3,240 | 3,295 | 3,205 | 3,255 | 76,500 | 542.50 |
| 2013-02-19 | 3,230 | 3,260 | 3,150 | 3,225 | 54,200 | 537.50 |
| 2013-02-18 | 3,470 | 3,520 | 3,205 | 3,205 | 94,800 | 534.17 |
| 2013-02-15 | 3,895 | 3,895 | 3,310 | 3,410 | 119,200 | 568.33 |
| 2013-02-14 | 3,575 | 3,850 | 3,555 | 3,825 | 29,800 | 637.50 |
| 2013-02-13 | 3,560 | 3,680 | 3,525 | 3,555 | 38,700 | 592.50 |
| 2013-02-12 | 3,880 | 3,910 | 3,700 | 3,700 | 35,700 | 616.67 |
| 2013-02-08 | 3,920 | 3,940 | 3,855 | 3,910 | 26,100 | 651.67 |
| 2013-02-07 | 3,930 | 3,995 | 3,905 | 3,940 | 23,500 | 656.67 |
| 2013-02-06 | 3,900 | 3,990 | 3,870 | 3,960 | 32,500 | 660 |
| 2013-02-05 | 3,965 | 4,000 | 3,900 | 3,925 | 35,000 | 654.17 |
| 2013-02-04 | 4,050 | 4,065 | 3,955 | 3,965 | 50,600 | 660.83 |
| 2013-02-01 | 4,045 | 4,180 | 4,030 | 4,040 | 63,300 | 673.33 |
| 2013-01-31 | 4,050 | 4,090 | 3,945 | 4,070 | 45,400 | 678.33 |
| 2013-01-30 | 3,980 | 4,090 | 3,915 | 3,990 | 55,900 | 665 |
| 2013-01-29 | 4,180 | 4,220 | 3,855 | 3,940 | 112,900 | 656.67 |
| 2013-01-28 | 3,920 | 4,105 | 3,855 | 4,105 | 92,900 | 684.17 |
| 2013-01-25 | 3,860 | 3,950 | 3,770 | 3,915 | 45,400 | 652.50 |
| 2013-01-24 | 3,780 | 3,860 | 3,700 | 3,815 | 51,600 | 635.83 |
| 2013-01-23 | 3,900 | 4,000 | 3,720 | 3,765 | 59,600 | 627.50 |
| 2013-01-22 | 4,050 | 4,050 | 3,860 | 3,970 | 77,000 | 661.67 |
| 2013-01-21 | 4,180 | 4,200 | 4,000 | 4,025 | 112,300 | 670.83 |
| 2013-01-18 | 3,890 | 4,140 | 3,810 | 4,140 | 160,200 | 690 |
| 2013-01-17 | 3,920 | 3,920 | 3,710 | 3,860 | 70,300 | 643.33 |
| 2013-01-16 | 3,910 | 3,940 | 3,800 | 3,835 | 77,500 | 639.17 |
| 2013-01-15 | 3,910 | 3,945 | 3,765 | 3,845 | 99,700 | 640.83 |
| 2013-01-11 | 3,590 | 3,875 | 3,560 | 3,810 | 156,100 | 635 |
| 2013-01-10 | 3,460 | 3,545 | 3,455 | 3,545 | 43,800 | 590.83 |
| 2013-01-09 | 3,590 | 3,595 | 3,480 | 3,505 | 43,200 | 584.17 |
| 2013-01-08 | 3,525 | 3,685 | 3,465 | 3,590 | 113,100 | 598.33 |
| 2013-01-07 | 3,175 | 3,435 | 3,150 | 3,400 | 70,900 | 566.67 |
| 2013-01-04 | 3,235 | 3,235 | 3,160 | 3,175 | 29,000 | 529.17 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
