3653 (株)モルフォ 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 | 2,860 | 2,939 | 2,819 | 2,900 | 45,600 | 966.67 |
| 2013-12-27 | 2,913 | 2,959 | 2,832 | 2,859 | 53,400 | 953 |
| 2013-12-26 | 2,836 | 3,090 | 2,830 | 2,990 | 37,800 | 996.67 |
| 2013-12-25 | 2,701 | 3,000 | 2,701 | 2,880 | 61,600 | 960 |
| 2013-12-24 | 2,879 | 2,879 | 2,745 | 2,745 | 49,000 | 915 |
| 2013-12-20 | 3,045 | 3,050 | 2,795 | 2,890 | 89,300 | 963.33 |
| 2013-12-19 | 3,020 | 3,075 | 3,000 | 3,040 | 48,300 | 1,013.33 |
| 2013-12-18 | 3,195 | 3,195 | 3,050 | 3,075 | 50,500 | 1,025 |
| 2013-12-17 | 3,135 | 3,135 | 2,951 | 3,020 | 128,700 | 1,006.67 |
| 2013-12-16 | 3,135 | 3,325 | 3,105 | 3,110 | 147,000 | 1,036.67 |
| 2013-12-13 | 3,680 | 3,765 | 3,540 | 3,655 | 56,900 | 1,218.33 |
| 2013-12-12 | 3,670 | 3,670 | 3,580 | 3,600 | 29,100 | 1,200 |
| 2013-12-11 | 4,000 | 4,000 | 3,615 | 3,710 | 99,700 | 1,236.67 |
| 2013-12-10 | 3,575 | 3,965 | 3,530 | 3,905 | 191,600 | 1,301.67 |
| 2013-12-09 | 3,520 | 3,585 | 3,500 | 3,570 | 30,200 | 1,190 |
| 2013-12-06 | 3,605 | 3,730 | 3,515 | 3,570 | 42,900 | 1,190 |
| 2013-12-05 | 3,555 | 3,790 | 3,500 | 3,660 | 86,400 | 1,220 |
| 2013-12-04 | 3,560 | 3,630 | 3,450 | 3,590 | 76,500 | 1,196.67 |
| 2013-12-03 | 3,815 | 3,850 | 3,610 | 3,630 | 104,100 | 1,210 |
| 2013-12-02 | 3,920 | 4,100 | 3,655 | 3,800 | 228,500 | 1,266.67 |
| 2013-11-29 | 4,375 | 4,580 | 3,825 | 3,850 | 588,201 | 1,283.33 |
| 2013-11-28 | 3,650 | 4,165 | 3,545 | 4,165 | 719,901 | 1,388.33 |
| 2013-11-27 | 3,320 | 3,680 | 3,305 | 3,465 | 242,100 | 1,155 |
| 2013-11-26 | 3,250 | 3,335 | 3,190 | 3,240 | 72,500 | 1,080 |
| 2013-11-25 | 3,080 | 3,700 | 3,060 | 3,370 | 272,000 | 1,123.33 |
| 2013-11-22 | 3,185 | 3,220 | 3,060 | 3,100 | 29,800 | 1,033.33 |
| 2013-11-21 | 3,180 | 3,300 | 3,080 | 3,140 | 40,800 | 1,046.67 |
| 2013-11-20 | 3,240 | 3,240 | 3,065 | 3,110 | 40,600 | 1,036.67 |
| 2013-11-19 | 3,310 | 3,365 | 3,180 | 3,240 | 29,900 | 1,080 |
| 2013-11-18 | 3,345 | 3,430 | 3,320 | 3,355 | 48,900 | 1,118.33 |
| 2013-11-15 | 3,450 | 3,480 | 3,225 | 3,295 | 73,400 | 1,098.33 |
| 2013-11-14 | 3,500 | 3,640 | 3,340 | 3,415 | 226,100 | 1,138.33 |
| 2013-11-13 | 2,958 | 3,470 | 2,950 | 3,470 | 103,800 | 1,156.67 |
| 2013-11-12 | 2,942 | 3,105 | 2,903 | 2,970 | 62,200 | 990 |
| 2013-11-11 | 3,160 | 3,245 | 2,970 | 2,970 | 58,600 | 990 |
| 2013-11-08 | 3,340 | 3,390 | 3,170 | 3,230 | 67,500 | 1,076.67 |
| 2013-11-07 | 3,230 | 3,580 | 3,230 | 3,410 | 106,200 | 1,136.67 |
| 2013-11-06 | 3,130 | 3,555 | 3,000 | 3,300 | 158,800 | 1,100 |
| 2013-11-05 | 3,270 | 3,275 | 2,951 | 3,095 | 81,100 | 1,031.67 |
| 2013-11-01 | 3,340 | 3,390 | 2,900 | 3,200 | 119,800 | 1,066.67 |
| 2013-10-31 | 3,600 | 3,615 | 3,295 | 3,315 | 69,400 | 1,105 |
| 2013-10-30 | 3,820 | 3,820 | 3,160 | 3,400 | 96,900 | 1,133.33 |
| 2013-10-29 | 3,880 | 3,880 | 3,750 | 3,820 | 34,300 | 1,273.33 |
| 2013-10-28 | 3,860 | 3,950 | 3,800 | 3,845 | 56,700 | 1,281.67 |
| 2013-10-25 | 4,000 | 4,020 | 3,845 | 3,915 | 109,000 | 1,305 |
| 2013-10-24 | 4,040 | 4,075 | 3,975 | 4,035 | 44,500 | 1,345 |
| 2013-10-23 | 4,165 | 4,230 | 4,040 | 4,045 | 78,700 | 1,348.33 |
| 2013-10-22 | 4,100 | 4,260 | 4,070 | 4,100 | 86,700 | 1,366.67 |
| 2013-10-21 | 4,005 | 4,265 | 3,905 | 4,095 | 168,100 | 1,365 |
| 2013-10-18 | 4,245 | 4,320 | 4,115 | 4,180 | 106,300 | 1,393.33 |
| 2013-10-17 | 4,500 | 4,520 | 4,220 | 4,300 | 123,800 | 1,433.33 |
| 2013-10-16 | 4,540 | 4,610 | 4,300 | 4,300 | 300,900 | 1,433.33 |
| 2013-10-15 | 4,400 | 4,740 | 4,360 | 4,730 | 891,201 | 1,576.67 |
| 2013-10-11 | 4,070 | 4,475 | 4,010 | 4,040 | 378,900 | 1,346.67 |
| 2013-10-10 | 4,180 | 4,200 | 3,900 | 4,000 | 157,500 | 1,333.33 |
| 2013-10-09 | 3,930 | 4,265 | 3,860 | 4,005 | 182,800 | 1,335 |
| 2013-10-08 | 4,085 | 4,220 | 3,790 | 4,000 | 186,900 | 1,333.33 |
| 2013-10-07 | 4,100 | 4,295 | 3,920 | 4,015 | 170,400 | 1,338.33 |
| 2013-10-04 | 3,940 | 4,120 | 3,885 | 3,900 | 202,800 | 1,300 |
| 2013-10-03 | 4,550 | 4,630 | 4,260 | 4,290 | 344,300 | 1,430 |
| 2013-10-02 | 4,400 | 5,000 | 3,960 | 4,690 | 516,401 | 1,563.33 |
| 2013-10-01 | 5,100 | 5,130 | 4,250 | 4,340 | 585,601 | 1,446.67 |
| 2013-09-30 | 4,800 | 4,950 | 4,725 | 4,950 | 433,400 | 1,650 |
| 2013-09-27 | 4,250 | 4,250 | 4,250 | 4,250 | 49,100 | 1,416.67 |
| 2013-09-26 | 3,735 | 3,735 | 3,365 | 3,550 | 216,700 | 1,183.33 |
| 2013-09-25 | 3,860 | 4,100 | 3,740 | 3,740 | 175,100 | 1,246.67 |
| 2013-09-24 | 3,960 | 4,285 | 3,825 | 3,930 | 536,901 | 1,310 |
| 2013-09-20 | 3,900 | 4,495 | 3,865 | 4,380 | 694,601 | 1,460 |
| 2013-09-19 | 3,900 | 4,100 | 3,715 | 3,800 | 294,100 | 1,266.67 |
| 2013-09-18 | 4,340 | 4,550 | 3,910 | 3,930 | 376,200 | 1,310 |
| 2013-09-17 | 5,150 | 5,170 | 4,200 | 4,340 | 385,100 | 1,446.67 |
| 2013-09-13 | 5,460 | 5,550 | 4,715 | 5,200 | 556,501 | 1,733.33 |
| 2013-09-12 | 5,590 | 6,140 | 5,380 | 5,510 | 1,236,201 | 1,836.67 |
| 2013-09-11 | 4,440 | 5,200 | 4,290 | 5,200 | 883,101 | 1,733.33 |
| 2013-09-10 | 4,700 | 5,350 | 4,315 | 4,495 | 1,144,301 | 1,498.33 |
| 2013-09-09 | 4,290 | 4,880 | 3,875 | 4,820 | 1,316,101 | 1,606.67 |
| 2013-09-06 | 3,540 | 4,220 | 3,500 | 4,220 | 1,654,802 | 1,406.67 |
| 2013-09-05 | 3,310 | 4,000 | 3,225 | 3,520 | 1,554,602 | 1,173.33 |
| 2013-09-04 | 3,585 | 3,900 | 3,150 | 3,300 | 1,041,301 | 1,100 |
| 2013-09-03 | 2,941 | 3,725 | 2,826 | 3,725 | 1,477,801 | 1,241.67 |
| 2013-09-02 | 4,125 | 4,285 | 3,025 | 3,025 | 784,601 | 1,008.33 |
| 2013-08-30 | 4,445 | 4,690 | 3,455 | 3,795 | 2,473,102 | 1,265 |
| 2013-08-29 | 3,650 | 4,025 | 3,630 | 4,025 | 871,801 | 1,341.67 |
| 2013-08-28 | 2,925 | 3,325 | 2,850 | 3,325 | 1,120,801 | 1,108.33 |
| 2013-08-27 | 2,275 | 2,825 | 2,075 | 2,825 | 1,442,401 | 941.67 |
| 2013-08-26 | 2,325 | 2,325 | 2,225 | 2,325 | 180,900 | 775 |
| 2013-08-23 | 1,625 | 2,025 | 1,625 | 1,925 | 546,001 | 641.67 |
| 2013-08-22 | 1,544 | 1,696 | 1,540 | 1,625 | 130,500 | 541.67 |
| 2013-08-21 | 1,516 | 1,545 | 1,438 | 1,512 | 44,200 | 504 |
| 2013-08-20 | 1,465 | 1,595 | 1,442 | 1,510 | 73,800 | 503.33 |
| 2013-08-19 | 1,349 | 1,470 | 1,348 | 1,455 | 23,900 | 485 |
| 2013-08-16 | 1,303 | 1,349 | 1,303 | 1,345 | 4,400 | 448.33 |
| 2013-08-15 | 1,308 | 1,345 | 1,290 | 1,345 | 8,600 | 448.33 |
| 2013-08-14 | 1,311 | 1,317 | 1,285 | 1,305 | 4,200 | 435 |
| 2013-08-13 | 1,254 | 1,323 | 1,254 | 1,281 | 7,700 | 427 |
| 2013-08-12 | 1,312 | 1,350 | 1,223 | 1,250 | 15,600 | 416.67 |
| 2013-08-09 | 1,400 | 1,439 | 1,320 | 1,360 | 17,700 | 453.33 |
| 2013-08-08 | 1,370 | 1,426 | 1,364 | 1,417 | 19,500 | 472.33 |
| 2013-08-07 | 1,393 | 1,439 | 1,360 | 1,405 | 26,300 | 468.33 |
| 2013-08-06 | 1,458 | 1,458 | 1,406 | 1,430 | 15,600 | 476.67 |
| 2013-08-05 | 1,367 | 1,520 | 1,353 | 1,428 | 64,100 | 476 |
| 2013-08-02 | 1,302 | 1,470 | 1,301 | 1,380 | 109,600 | 460 |
| 2013-08-01 | 1,273 | 1,330 | 1,250 | 1,281 | 29,000 | 427 |
| 2013-07-31 | 1,247 | 1,278 | 1,225 | 1,258 | 16,600 | 419.33 |
| 2013-07-30 | 1,227 | 1,285 | 1,227 | 1,247 | 15,200 | 415.67 |
| 2013-07-29 | 1,280 | 1,310 | 1,180 | 1,225 | 46,200 | 408.33 |
| 2013-07-26 | 1,280 | 1,340 | 1,240 | 1,340 | 60,100 | 446.67 |
| 2013-07-25 | 1,290 | 1,290 | 1,220 | 1,250 | 25,100 | 416.67 |
| 2013-07-24 | 1,140 | 1,230 | 1,140 | 1,230 | 20,400 | 410 |
| 2013-07-23 | 1,106 | 1,200 | 1,106 | 1,143 | 14,600 | 381 |
| 2013-07-22 | 1,165 | 1,165 | 1,125 | 1,126 | 7,500 | 375.33 |
| 2013-07-19 | 1,224 | 1,224 | 1,089 | 1,162 | 11,100 | 387.33 |
| 2013-07-18 | 1,247 | 1,247 | 1,200 | 1,221 | 5,300 | 407 |
| 2013-07-17 | 1,254 | 1,254 | 1,222 | 1,239 | 12,200 | 413 |
| 2013-07-16 | 1,230 | 1,259 | 1,230 | 1,249 | 8,200 | 416.33 |
| 2013-07-12 | 1,211 | 1,230 | 1,184 | 1,214 | 13,000 | 404.67 |
| 2013-07-11 | 1,156 | 1,340 | 1,156 | 1,236 | 52,900 | 412 |
| 2013-07-10 | 1,180 | 1,181 | 1,147 | 1,156 | 12,000 | 385.33 |
| 2013-07-09 | 1,219 | 1,219 | 1,086 | 1,186 | 15,700 | 395.33 |
| 2013-07-08 | 1,219 | 1,238 | 1,200 | 1,200 | 21,300 | 400 |
| 2013-07-05 | 1,180 | 1,235 | 1,145 | 1,180 | 16,900 | 393.33 |
| 2013-07-04 | 1,230 | 1,270 | 1,174 | 1,210 | 28,400 | 403.33 |
| 2013-07-03 | 1,123 | 1,350 | 1,050 | 1,286 | 56,800 | 428.67 |
| 2013-07-02 | 1,089 | 1,150 | 1,082 | 1,123 | 18,700 | 374.33 |
| 2013-07-01 | 1,021 | 1,045 | 1,008 | 1,033 | 11,300 | 344.33 |
| 2013-06-28 | 977 | 1,021 | 977 | 1,007 | 14,800 | 335.67 |
| 2013-06-27 | 902 | 978 | 870 | 967 | 36,800 | 322.33 |
| 2013-06-26 | 1,005 | 1,015 | 915 | 932 | 19,000 | 310.67 |
| 2013-06-25 | 1,060 | 1,064 | 976 | 990 | 15,600 | 330 |
| 2013-06-24 | 1,040 | 1,103 | 1,032 | 1,075 | 17,400 | 358.33 |
| 2013-06-21 | 1,005 | 1,031 | 985 | 1,028 | 19,000 | 342.67 |
| 2013-06-20 | 1,016 | 1,072 | 1,013 | 1,024 | 18,500 | 341.33 |
| 2013-06-19 | 1,130 | 1,130 | 1,062 | 1,062 | 22,900 | 354 |
| 2013-06-18 | 1,180 | 1,185 | 1,070 | 1,090 | 54,500 | 363.33 |
| 2013-06-17 | 1,235 | 1,260 | 1,156 | 1,200 | 27,200 | 400 |
| 2013-06-14 | 1,295 | 1,300 | 1,200 | 1,270 | 23,300 | 423.33 |
| 2013-06-13 | 1,260 | 1,277 | 1,210 | 1,250 | 10,500 | 416.67 |
| 2013-06-12 | 1,170 | 1,260 | 1,150 | 1,260 | 31,100 | 420 |
| 2013-06-11 | 1,179 | 1,275 | 1,170 | 1,233 | 47,900 | 411 |
| 2013-06-10 | 1,120 | 1,125 | 1,050 | 1,124 | 20,300 | 374.67 |
| 2013-06-07 | 1,052 | 1,090 | 860 | 990 | 66,200 | 330 |
| 2013-06-06 | 1,251 | 1,322 | 1,134 | 1,153 | 27,200 | 384.33 |
| 2013-06-05 | 1,283 | 1,355 | 1,260 | 1,300 | 13,500 | 433.33 |
| 2013-06-04 | 1,235 | 1,324 | 1,213 | 1,300 | 23,700 | 433.33 |
| 2013-06-03 | 1,327 | 1,327 | 1,207 | 1,265 | 22,300 | 421.67 |
| 2013-05-31 | 1,342 | 1,400 | 1,308 | 1,345 | 28,900 | 448.33 |
| 2013-05-30 | 1,369 | 1,389 | 1,336 | 1,357 | 29,000 | 452.33 |
| 2013-05-29 | 1,339 | 1,390 | 1,328 | 1,375 | 21,300 | 458.33 |
| 2013-05-28 | 1,290 | 1,340 | 1,283 | 1,340 | 22,800 | 446.67 |
| 2013-05-27 | 1,390 | 1,390 | 1,251 | 1,283 | 31,500 | 427.67 |
| 2013-05-24 | 1,391 | 1,430 | 1,300 | 1,360 | 58,100 | 453.33 |
| 2013-05-23 | 1,550 | 1,560 | 1,355 | 1,390 | 71,300 | 463.33 |
| 2013-05-22 | 1,489 | 1,584 | 1,480 | 1,534 | 45,900 | 511.33 |
| 2013-05-21 | 1,675 | 1,678 | 1,515 | 1,591 | 135,600 | 530.33 |
| 2013-05-20 | 1,725 | 1,725 | 1,635 | 1,725 | 352,600 | 575 |
| 2013-05-17 | 1,425 | 1,425 | 1,425 | 1,425 | 10,100 | 475 |
| 2013-05-16 | 1,223 | 1,250 | 1,015 | 1,125 | 71,400 | 375 |
| 2013-05-15 | 1,461 | 1,462 | 1,169 | 1,205 | 82,000 | 401.67 |
| 2013-05-14 | 1,501 | 1,501 | 1,380 | 1,469 | 57,600 | 489.67 |
| 2013-05-13 | 1,330 | 1,480 | 1,330 | 1,480 | 87,200 | 493.33 |
| 2013-05-10 | 1,300 | 1,373 | 1,300 | 1,305 | 47,600 | 435 |
| 2013-05-09 | 1,400 | 1,474 | 1,280 | 1,280 | 111,200 | 426.67 |
| 2013-05-08 | 1,332 | 1,550 | 1,320 | 1,391 | 399,000 | 463.67 |
| 2013-05-07 | 1,123 | 1,275 | 1,123 | 1,250 | 113,400 | 416.67 |
| 2013-05-02 | 1,100 | 1,111 | 1,063 | 1,105 | 39,300 | 368.33 |
| 2013-05-01 | 1,080 | 1,200 | 1,031 | 1,119 | 103,200 | 373 |
| 2013-04-30 | 1,015 | 1,088 | 1,006 | 1,069 | 75,300 | 356.33 |
| 2013-04-26 | 1,063 | 1,275 | 1,051 | 1,075 | 333,900 | 358.33 |
| 2013-04-25 | 883 | 1,033 | 883 | 1,033 | 111,000 | 344.33 |
| 2013-04-24 | 899 | 899 | 860 | 883 | 20,700 | 294.33 |
| 2013-04-23 | 906 | 910 | 851 | 875 | 32,400 | 291.67 |
| 2013-04-22 | 918 | 930 | 890 | 910 | 30,500 | 303.33 |
| 2013-04-19 | 904 | 912 | 900 | 909 | 19,400 | 303 |
| 2013-04-18 | 907 | 915 | 897 | 904 | 42,100 | 301.33 |
| 2013-04-17 | 822 | 948 | 800 | 906 | 94,100 | 302 |
| 2013-04-16 | 791 | 823 | 777 | 822 | 6,000 | 274 |
| 2013-04-15 | 777 | 830 | 777 | 806 | 14,100 | 268.67 |
| 2013-04-12 | 778 | 780 | 761 | 777 | 9,300 | 259 |
| 2013-04-11 | 770 | 787 | 765 | 778 | 7,600 | 259.33 |
| 2013-04-10 | 790 | 810 | 765 | 770 | 18,800 | 256.67 |
| 2013-04-09 | 799 | 799 | 760 | 793 | 9,700 | 264.33 |
| 2013-04-08 | 794 | 794 | 751 | 790 | 8,900 | 263.33 |
| 2013-04-05 | 765 | 802 | 750 | 780 | 18,600 | 260 |
| 2013-04-04 | 783 | 790 | 760 | 780 | 5,100 | 260 |
| 2013-04-03 | 771 | 804 | 771 | 788 | 7,800 | 262.67 |
| 2013-04-02 | 742 | 790 | 723 | 771 | 16,900 | 257 |
| 2013-04-01 | 836 | 836 | 757 | 757 | 13,000 | 252.33 |
| 2013-03-29 | 825 | 834 | 807 | 809 | 6,000 | 269.67 |
| 2013-03-28 | 806 | 835 | 795 | 834 | 13,100 | 278 |
| 2013-03-27 | 814 | 823 | 802 | 806 | 9,200 | 268.67 |
| 2013-03-26 | 840 | 840 | 810 | 828 | 5,200 | 276 |
| 2013-03-25 | 844 | 856 | 832 | 833 | 14,600 | 277.67 |
| 2013-03-22 | 834 | 860 | 825 | 830 | 21,900 | 276.67 |
| 2013-03-21 | 848 | 850 | 825 | 837 | 27,600 | 279 |
| 2013-03-19 | 875 | 900 | 846 | 857 | 21,100 | 285.67 |
| 2013-03-18 | 949 | 949 | 871 | 903 | 72,000 | 301 |
| 2013-03-15 | 780 | 896 | 773 | 890 | 77,300 | 296.67 |
| 2013-03-14 | 765 | 770 | 757 | 770 | 6,700 | 256.67 |
| 2013-03-13 | 760 | 769 | 755 | 760 | 3,900 | 253.33 |
| 2013-03-12 | 774 | 774 | 750 | 759 | 8,600 | 253 |
| 2013-03-11 | 772 | 785 | 750 | 772 | 11,200 | 257.33 |
| 2013-03-08 | 762 | 778 | 745 | 767 | 20,400 | 255.67 |
| 2013-03-07 | 765 | 765 | 746 | 747 | 12,900 | 249 |
| 2013-03-06 | 770 | 779 | 760 | 761 | 12,600 | 253.67 |
| 2013-03-05 | 763 | 780 | 762 | 779 | 8,700 | 259.67 |
| 2013-03-04 | 777 | 778 | 761 | 765 | 5,600 | 255 |
| 2013-03-01 | 795 | 795 | 761 | 777 | 6,600 | 259 |
| 2013-02-28 | 760 | 781 | 756 | 780 | 5,800 | 260 |
| 2013-02-27 | 754 | 780 | 753 | 753 | 5,300 | 251 |
| 2013-02-26 | 768 | 774 | 767 | 767 | 2,300 | 255.67 |
| 2013-02-25 | 800 | 800 | 757 | 768 | 8,400 | 256 |
| 2013-02-22 | 771 | 794 | 751 | 790 | 12,900 | 263.33 |
| 2013-02-21 | 815 | 843 | 760 | 776 | 32,100 | 258.67 |
| 2013-02-20 | 708 | 800 | 708 | 798 | 39,300 | 266 |
| 2013-02-19 | 690 | 710 | 681 | 705 | 9,300 | 235 |
| 2013-02-18 | 673 | 705 | 657 | 705 | 11,700 | 235 |
| 2013-02-15 | 670 | 682 | 654 | 656 | 15,400 | 218.67 |
| 2013-02-14 | 655 | 689 | 655 | 680 | 23,100 | 226.67 |
| 2013-02-13 | 750 | 752 | 701 | 710 | 17,400 | 236.67 |
| 2013-02-12 | 752 | 760 | 750 | 759 | 11,900 | 253 |
| 2013-02-08 | 800 | 800 | 760 | 773 | 17,100 | 257.67 |
| 2013-02-07 | 817 | 818 | 797 | 798 | 6,300 | 266 |
| 2013-02-06 | 815 | 820 | 798 | 810 | 12,800 | 270 |
| 2013-02-05 | 825 | 825 | 815 | 815 | 9,300 | 271.67 |
| 2013-02-04 | 849 | 849 | 820 | 828 | 8,200 | 276 |
| 2013-02-01 | 828 | 848 | 824 | 843 | 6,000 | 281 |
| 2013-01-31 | 829 | 844 | 825 | 827 | 6,300 | 275.67 |
| 2013-01-30 | 847 | 853 | 823 | 830 | 15,400 | 276.67 |
| 2013-01-29 | 860 | 873 | 851 | 853 | 15,800 | 284.33 |
| 2013-01-28 | 888 | 888 | 851 | 851 | 21,500 | 283.67 |
| 2013-01-25 | 885 | 895 | 877 | 881 | 9,000 | 293.67 |
| 2013-01-24 | 886 | 886 | 864 | 877 | 6,400 | 292.33 |
| 2013-01-23 | 914 | 914 | 870 | 871 | 14,100 | 290.33 |
| 2013-01-22 | 878 | 913 | 868 | 900 | 18,000 | 300 |
| 2013-01-21 | 885 | 885 | 860 | 866 | 6,100 | 288.67 |
| 2013-01-18 | 855 | 879 | 855 | 875 | 10,700 | 291.67 |
| 2013-01-17 | 888 | 888 | 840 | 844 | 13,800 | 281.33 |
| 2013-01-16 | 912 | 919 | 886 | 888 | 8,600 | 296 |
| 2013-01-15 | 896 | 910 | 865 | 906 | 16,400 | 302 |
| 2013-01-11 | 912 | 912 | 888 | 899 | 10,400 | 299.67 |
| 2013-01-10 | 911 | 912 | 900 | 912 | 5,500 | 304 |
| 2013-01-09 | 930 | 936 | 905 | 926 | 14,200 | 308.67 |
| 2013-01-08 | 954 | 954 | 925 | 928 | 16,100 | 309.33 |
| 2013-01-07 | 861 | 950 | 861 | 919 | 27,800 | 306.33 |
| 2013-01-04 | 862 | 873 | 845 | 860 | 14,100 | 286.67 |
分割・併合履歴 ： [2015-04-27]1株→3株
