3665 (株)エニグモ 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 | 6,110 | 6,310 | 6,020 | 6,170 | 48,700 | 617 |
| 2013-12-27 | 6,190 | 6,220 | 6,010 | 6,100 | 36,400 | 610 |
| 2013-12-26 | 6,150 | 6,230 | 6,070 | 6,160 | 36,400 | 616 |
| 2013-12-25 | 6,000 | 6,290 | 5,900 | 6,110 | 73,400 | 611 |
| 2013-12-24 | 5,710 | 6,130 | 5,710 | 6,050 | 73,300 | 605 |
| 2013-12-20 | 5,870 | 5,870 | 5,680 | 5,710 | 47,300 | 571 |
| 2013-12-19 | 5,950 | 6,080 | 5,850 | 5,870 | 47,800 | 587 |
| 2013-12-18 | 6,090 | 6,090 | 5,720 | 5,920 | 67,900 | 592 |
| 2013-12-17 | 6,220 | 6,230 | 5,960 | 6,000 | 56,000 | 600 |
| 2013-12-16 | 6,040 | 6,340 | 6,000 | 6,020 | 146,700 | 602 |
| 2013-12-13 | 6,800 | 6,900 | 6,700 | 6,710 | 46,600 | 671 |
| 2013-12-12 | 7,020 | 7,050 | 6,630 | 6,750 | 81,900 | 675 |
| 2013-12-11 | 7,160 | 7,160 | 7,020 | 7,090 | 32,100 | 709 |
| 2013-12-10 | 7,200 | 7,200 | 7,080 | 7,160 | 31,000 | 716 |
| 2013-12-09 | 7,230 | 7,290 | 7,100 | 7,200 | 42,000 | 720 |
| 2013-12-06 | 7,190 | 7,200 | 7,010 | 7,130 | 29,300 | 713 |
| 2013-12-05 | 7,250 | 7,420 | 7,160 | 7,200 | 76,700 | 720 |
| 2013-12-04 | 7,310 | 7,320 | 7,040 | 7,210 | 47,500 | 721 |
| 2013-12-03 | 6,990 | 7,330 | 6,990 | 7,280 | 42,400 | 728 |
| 2013-12-02 | 6,920 | 7,190 | 6,920 | 7,010 | 39,800 | 701 |
| 2013-11-29 | 7,070 | 7,170 | 6,890 | 6,960 | 19,000 | 696 |
| 2013-11-28 | 7,180 | 7,250 | 6,970 | 7,050 | 34,200 | 705 |
| 2013-11-27 | 6,950 | 7,270 | 6,950 | 7,140 | 39,600 | 714 |
| 2013-11-26 | 7,100 | 7,140 | 6,880 | 7,000 | 77,900 | 700 |
| 2013-11-25 | 7,590 | 7,620 | 7,100 | 7,190 | 55,600 | 719 |
| 2013-11-22 | 7,900 | 7,900 | 7,490 | 7,620 | 40,300 | 762 |
| 2013-11-21 | 7,630 | 7,790 | 7,560 | 7,750 | 40,800 | 775 |
| 2013-11-20 | 7,680 | 7,900 | 7,640 | 7,680 | 51,800 | 768 |
| 2013-11-19 | 7,580 | 7,730 | 7,420 | 7,620 | 35,900 | 762 |
| 2013-11-18 | 8,060 | 8,090 | 7,520 | 7,570 | 76,700 | 757 |
| 2013-11-15 | 7,510 | 7,890 | 7,510 | 7,880 | 81,900 | 788 |
| 2013-11-14 | 7,300 | 7,610 | 7,290 | 7,480 | 35,100 | 748 |
| 2013-11-13 | 7,430 | 7,450 | 7,230 | 7,280 | 23,600 | 728 |
| 2013-11-12 | 7,110 | 7,400 | 7,030 | 7,300 | 24,100 | 730 |
| 2013-11-11 | 7,180 | 7,700 | 7,000 | 7,170 | 76,800 | 717 |
| 2013-11-08 | 7,390 | 7,430 | 7,120 | 7,160 | 32,200 | 716 |
| 2013-11-07 | 7,750 | 7,940 | 7,480 | 7,530 | 100,600 | 753 |
| 2013-11-06 | 7,300 | 7,650 | 7,170 | 7,610 | 61,400 | 761 |
| 2013-11-05 | 7,010 | 7,340 | 6,910 | 7,110 | 39,300 | 711 |
| 2013-11-01 | 7,050 | 7,250 | 6,660 | 7,020 | 54,400 | 702 |
| 2013-10-31 | 7,200 | 7,290 | 6,850 | 6,940 | 39,800 | 694 |
| 2013-10-30 | 7,520 | 7,520 | 7,100 | 7,320 | 61,500 | 732 |
| 2013-10-29 | 7,750 | 7,850 | 7,550 | 7,610 | 36,400 | 761 |
| 2013-10-28 | 7,820 | 7,910 | 7,660 | 7,760 | 43,000 | 776 |
| 2013-10-25 | 7,840 | 7,950 | 7,390 | 7,750 | 86,900 | 775 |
| 2013-10-24 | 7,880 | 8,140 | 7,710 | 7,920 | 88,600 | 792 |
| 2013-10-23 | 8,230 | 8,300 | 7,830 | 7,920 | 161,700 | 792 |
| 2013-10-22 | 7,600 | 8,550 | 7,590 | 8,370 | 352,200 | 837 |
| 2013-10-21 | 7,500 | 7,650 | 7,280 | 7,470 | 85,600 | 747 |
| 2013-10-18 | 6,940 | 7,690 | 6,900 | 7,480 | 292,100 | 748 |
| 2013-10-17 | 6,410 | 7,210 | 6,250 | 7,210 | 284,400 | 721 |
| 2013-10-16 | 6,030 | 6,290 | 6,000 | 6,210 | 48,000 | 621 |
| 2013-10-15 | 6,020 | 6,180 | 5,990 | 6,050 | 43,600 | 605 |
| 2013-10-11 | 6,100 | 6,230 | 6,010 | 6,050 | 59,000 | 605 |
| 2013-10-10 | 5,920 | 6,180 | 5,740 | 5,850 | 64,600 | 585 |
| 2013-10-09 | 5,590 | 5,800 | 5,440 | 5,740 | 56,300 | 574 |
| 2013-10-08 | 5,600 | 5,690 | 5,210 | 5,650 | 124,000 | 565 |
| 2013-10-07 | 6,070 | 6,080 | 5,810 | 5,900 | 34,000 | 590 |
| 2013-10-04 | 6,050 | 6,170 | 5,900 | 6,070 | 63,800 | 607 |
| 2013-10-03 | 6,400 | 6,400 | 6,110 | 6,180 | 45,400 | 618 |
| 2013-10-02 | 6,350 | 6,620 | 6,070 | 6,330 | 83,500 | 633 |
| 2013-10-01 | 6,270 | 6,690 | 6,220 | 6,290 | 89,800 | 629 |
| 2013-09-30 | 6,200 | 6,560 | 6,150 | 6,200 | 79,400 | 620 |
| 2013-09-27 | 6,150 | 6,350 | 5,990 | 6,240 | 69,400 | 624 |
| 2013-09-26 | 5,850 | 6,200 | 5,780 | 6,080 | 61,700 | 608 |
| 2013-09-25 | 6,350 | 6,430 | 5,890 | 5,950 | 82,300 | 595 |
| 2013-09-24 | 6,450 | 6,880 | 6,380 | 6,450 | 59,600 | 645 |
| 2013-09-20 | 6,810 | 6,950 | 6,380 | 6,480 | 70,400 | 648 |
| 2013-09-19 | 7,060 | 7,330 | 6,670 | 6,780 | 155,600 | 678 |
| 2013-09-18 | 6,610 | 7,100 | 6,240 | 6,820 | 224,000 | 682 |
| 2013-09-17 | 5,690 | 6,490 | 5,610 | 6,490 | 244,900 | 649 |
| 2013-09-13 | 5,460 | 5,590 | 5,390 | 5,490 | 39,800 | 549 |
| 2013-09-12 | 5,580 | 5,610 | 5,390 | 5,440 | 35,600 | 544 |
| 2013-09-11 | 5,780 | 5,850 | 5,550 | 5,580 | 36,200 | 558 |
| 2013-09-10 | 5,890 | 6,100 | 5,640 | 5,730 | 33,300 | 573 |
| 2013-09-09 | 5,700 | 5,830 | 5,490 | 5,790 | 28,600 | 579 |
| 2013-09-06 | 5,600 | 5,600 | 5,360 | 5,360 | 27,500 | 536 |
| 2013-09-05 | 5,750 | 5,750 | 5,400 | 5,520 | 31,000 | 552 |
| 2013-09-04 | 5,380 | 5,930 | 5,330 | 5,670 | 75,600 | 567 |
| 2013-09-03 | 5,020 | 5,580 | 5,020 | 5,580 | 65,500 | 558 |
| 2013-09-02 | 4,925 | 4,985 | 4,855 | 4,880 | 14,900 | 488 |
| 2013-08-30 | 5,040 | 5,070 | 4,900 | 4,910 | 23,000 | 491 |
| 2013-08-29 | 4,920 | 5,070 | 4,905 | 4,920 | 26,100 | 492 |
| 2013-08-28 | 5,050 | 5,120 | 4,930 | 4,935 | 34,100 | 493.50 |
| 2013-08-27 | 5,240 | 5,350 | 5,130 | 5,200 | 26,700 | 520 |
| 2013-08-26 | 5,500 | 5,570 | 5,250 | 5,310 | 25,500 | 531 |
| 2013-08-23 | 5,510 | 5,800 | 5,320 | 5,440 | 43,000 | 544 |
| 2013-08-22 | 5,400 | 5,540 | 5,220 | 5,400 | 27,500 | 540 |
| 2013-08-21 | 5,620 | 5,680 | 5,220 | 5,440 | 51,200 | 544 |
| 2013-08-20 | 5,780 | 5,950 | 5,550 | 5,680 | 40,300 | 568 |
| 2013-08-19 | 6,200 | 6,690 | 5,820 | 5,920 | 149,200 | 592 |
| 2013-08-16 | 5,200 | 6,210 | 5,100 | 5,800 | 134,300 | 580 |
| 2013-08-15 | 5,050 | 5,250 | 4,890 | 5,210 | 25,700 | 521 |
| 2013-08-14 | 4,850 | 5,150 | 4,840 | 5,120 | 30,200 | 512 |
| 2013-08-13 | 4,505 | 4,900 | 4,350 | 4,840 | 39,200 | 484 |
| 2013-08-12 | 5,010 | 5,010 | 4,400 | 4,450 | 53,400 | 445 |
| 2013-08-09 | 5,240 | 5,240 | 4,945 | 5,010 | 25,500 | 501 |
| 2013-08-08 | 5,050 | 5,480 | 5,020 | 5,070 | 30,100 | 507 |
| 2013-08-07 | 5,300 | 5,380 | 5,120 | 5,200 | 21,500 | 520 |
| 2013-08-06 | 5,510 | 5,630 | 5,430 | 5,500 | 11,800 | 550 |
| 2013-08-05 | 5,530 | 5,700 | 5,530 | 5,550 | 20,700 | 555 |
| 2013-08-02 | 5,700 | 5,700 | 5,430 | 5,530 | 30,700 | 553 |
| 2013-08-01 | 5,930 | 5,930 | 5,090 | 5,440 | 69,500 | 544 |
| 2013-07-31 | 6,510 | 6,540 | 5,980 | 6,000 | 48,900 | 600 |
| 2013-07-30 | 5,790 | 6,550 | 5,790 | 6,550 | 61,600 | 655 |
| 2013-07-29 | 6,480 | 6,660 | 5,750 | 5,990 | 58,800 | 599 |
| 2013-07-26 | 13,860 | 14,070 | 13,400 | 13,490 | 27,600 | 674.50 |
| 2013-07-25 | 13,940 | 14,130 | 13,580 | 13,940 | 31,700 | 697 |
| 2013-07-24 | 13,290 | 14,250 | 13,290 | 13,700 | 30,900 | 685 |
| 2013-07-23 | 13,570 | 13,710 | 13,310 | 13,420 | 8,400 | 671 |
| 2013-07-22 | 13,490 | 13,560 | 13,060 | 13,440 | 14,800 | 672 |
| 2013-07-19 | 13,740 | 13,740 | 13,200 | 13,350 | 15,000 | 667.50 |
| 2013-07-18 | 13,140 | 14,000 | 13,120 | 13,590 | 21,600 | 679.50 |
| 2013-07-17 | 13,350 | 13,500 | 13,000 | 13,140 | 12,000 | 657 |
| 2013-07-16 | 13,300 | 13,870 | 13,150 | 13,490 | 22,400 | 674.50 |
| 2013-07-12 | 13,250 | 13,550 | 12,820 | 13,250 | 8,200 | 662.50 |
| 2013-07-11 | 13,180 | 13,580 | 12,850 | 13,250 | 12,100 | 662.50 |
| 2013-07-10 | 13,930 | 14,090 | 12,720 | 13,000 | 29,800 | 650 |
| 2013-07-09 | 13,900 | 14,100 | 13,000 | 13,910 | 16,500 | 695.50 |
| 2013-07-08 | 14,450 | 14,450 | 13,580 | 13,880 | 31,100 | 694 |
| 2013-07-05 | 13,360 | 13,710 | 13,160 | 13,710 | 30,800 | 685.50 |
| 2013-07-04 | 13,530 | 13,720 | 12,590 | 13,110 | 31,700 | 655.50 |
| 2013-07-03 | 13,800 | 13,810 | 13,290 | 13,530 | 40,300 | 676.50 |
| 2013-07-02 | 13,310 | 14,000 | 12,710 | 13,700 | 53,400 | 685 |
| 2013-07-01 | 12,000 | 12,440 | 11,800 | 12,410 | 39,100 | 620.50 |
| 2013-06-28 | 11,370 | 12,590 | 11,080 | 12,250 | 40,500 | 612.50 |
| 2013-06-27 | 10,370 | 11,400 | 9,060 | 11,130 | 54,800 | 556.50 |
| 2013-06-26 | 10,920 | 11,390 | 9,650 | 9,920 | 39,600 | 496 |
| 2013-06-25 | 11,630 | 11,830 | 10,520 | 11,120 | 53,200 | 556 |
| 2013-06-24 | 12,920 | 13,040 | 12,050 | 12,060 | 26,900 | 603 |
| 2013-06-21 | 12,570 | 13,170 | 11,920 | 13,170 | 42,200 | 658.50 |
| 2013-06-20 | 13,500 | 13,800 | 13,050 | 13,170 | 41,600 | 658.50 |
| 2013-06-19 | 14,670 | 15,690 | 13,060 | 13,700 | 78,200 | 685 |
| 2013-06-18 | 15,750 | 16,200 | 14,800 | 14,970 | 45,200 | 748.50 |
| 2013-06-17 | 17,700 | 17,890 | 15,830 | 15,880 | 120,800 | 794 |
| 2013-06-14 | 16,730 | 18,000 | 16,060 | 17,950 | 82,700 | 897.50 |
| 2013-06-13 | 16,200 | 16,400 | 15,350 | 15,570 | 23,000 | 778.50 |
| 2013-06-12 | 15,100 | 16,350 | 14,970 | 16,140 | 27,200 | 807 |
| 2013-06-11 | 16,700 | 16,890 | 15,060 | 15,980 | 34,800 | 799 |
| 2013-06-10 | 15,000 | 16,600 | 15,000 | 16,460 | 49,000 | 823 |
| 2013-06-07 | 12,600 | 13,850 | 11,170 | 13,670 | 61,600 | 683.50 |
| 2013-06-06 | 15,110 | 15,770 | 13,100 | 14,100 | 35,500 | 705 |
| 2013-06-05 | 16,760 | 17,750 | 15,910 | 15,910 | 44,800 | 795.50 |
| 2013-06-04 | 17,760 | 18,280 | 16,600 | 16,760 | 39,400 | 838 |
| 2013-06-03 | 16,980 | 18,300 | 16,590 | 17,840 | 46,200 | 892 |
| 2013-05-31 | 17,000 | 17,290 | 16,260 | 16,780 | 22,900 | 839 |
| 2013-05-30 | 16,210 | 17,500 | 15,420 | 16,600 | 26,700 | 830 |
| 2013-05-29 | 18,390 | 18,390 | 16,500 | 17,000 | 70,700 | 850 |
| 2013-05-28 | 14,490 | 17,190 | 14,490 | 17,190 | 100,700 | 859.50 |
| 2013-05-27 | 14,090 | 14,870 | 13,510 | 14,190 | 49,400 | 709.50 |
| 2013-05-24 | 14,710 | 16,300 | 13,350 | 14,990 | 113,100 | 749.50 |
| 2013-05-23 | 16,710 | 17,700 | 12,880 | 14,110 | 86,600 | 705.50 |
| 2013-05-22 | 17,050 | 17,900 | 15,990 | 16,670 | 46,600 | 833.50 |
| 2013-05-21 | 18,900 | 19,490 | 16,350 | 16,900 | 47,300 | 845 |
| 2013-05-20 | 18,500 | 20,000 | 17,710 | 18,890 | 61,200 | 944.50 |
| 2013-05-17 | 16,610 | 18,240 | 15,500 | 17,550 | 65,300 | 877.50 |
| 2013-05-16 | 19,500 | 20,280 | 15,500 | 17,410 | 107,400 | 870.50 |
| 2013-05-15 | 23,460 | 23,460 | 19,520 | 20,500 | 45,200 | 1,025 |
| 2013-05-14 | 23,300 | 24,500 | 21,300 | 23,020 | 84,700 | 1,151 |
| 2013-05-13 | 20,000 | 23,480 | 20,000 | 23,480 | 86,400 | 1,174 |
| 2013-05-10 | 21,000 | 21,210 | 18,700 | 19,480 | 76,800 | 974 |
| 2013-05-09 | 22,650 | 23,390 | 20,000 | 20,190 | 57,400 | 1,009.50 |
| 2013-05-08 | 21,900 | 25,000 | 18,350 | 21,650 | 144,100 | 1,082.50 |
| 2013-05-07 | 17,080 | 21,140 | 16,560 | 21,120 | 216,000 | 1,056 |
| 2013-05-02 | 14,910 | 17,390 | 14,600 | 17,140 | 138,100 | 857 |
| 2013-05-01 | 15,020 | 15,480 | 14,360 | 14,510 | 60,500 | 725.50 |
| 2013-04-30 | 13,900 | 15,600 | 13,900 | 14,770 | 74,200 | 738.50 |
| 2013-04-26 | 14,690 | 14,760 | 13,850 | 13,950 | 52,000 | 697.50 |
| 2013-04-25 | 14,500 | 15,200 | 14,300 | 14,840 | 72,600 | 742 |
| 2013-04-24 | 14,500 | 14,850 | 13,910 | 14,380 | 63,100 | 719 |
| 2013-04-23 | 13,660 | 14,150 | 13,500 | 14,100 | 39,700 | 705 |
| 2013-04-22 | 13,450 | 13,900 | 13,200 | 13,660 | 31,100 | 683 |
| 2013-04-19 | 14,000 | 14,350 | 13,000 | 13,210 | 62,200 | 660.50 |
| 2013-04-18 | 13,250 | 15,450 | 13,160 | 13,740 | 198,400 | 687 |
| 2013-04-17 | 12,590 | 13,100 | 12,300 | 12,950 | 54,600 | 647.50 |
| 2013-04-16 | 12,750 | 12,880 | 12,070 | 12,290 | 56,600 | 614.50 |
| 2013-04-15 | 12,450 | 13,340 | 12,350 | 13,050 | 119,400 | 652.50 |
| 2013-04-12 | 11,000 | 12,480 | 10,800 | 11,850 | 107,300 | 592.50 |
| 2013-04-11 | 10,960 | 11,200 | 10,680 | 10,800 | 28,500 | 540 |
| 2013-04-10 | 10,570 | 11,300 | 10,450 | 10,690 | 41,600 | 534.50 |
| 2013-04-09 | 10,600 | 10,800 | 10,180 | 10,400 | 23,100 | 520 |
| 2013-04-08 | 10,610 | 10,710 | 10,490 | 10,500 | 22,000 | 525 |
| 2013-04-05 | 11,600 | 11,660 | 10,500 | 10,500 | 25,800 | 525 |
| 2013-04-04 | 11,300 | 11,480 | 10,820 | 11,250 | 22,100 | 562.50 |
| 2013-04-03 | 11,030 | 12,050 | 11,030 | 11,600 | 55,300 | 580 |
| 2013-04-02 | 10,000 | 11,000 | 9,800 | 10,600 | 51,900 | 530 |
| 2013-04-01 | 11,160 | 11,270 | 10,000 | 10,250 | 35,200 | 512.50 |
| 2013-03-29 | 11,600 | 11,770 | 11,360 | 11,370 | 29,000 | 568.50 |
| 2013-03-28 | 11,640 | 12,420 | 11,600 | 11,900 | 48,800 | 595 |
| 2013-03-27 | 12,060 | 12,890 | 11,600 | 11,600 | 78,000 | 580 |
| 2013-03-26 | 13,000 | 13,380 | 12,190 | 12,360 | 123,700 | 618 |
| 2013-03-25 | 12,300 | 13,800 | 11,500 | 13,600 | 234,500 | 680 |
| 2013-03-22 | 9,900 | 12,600 | 9,700 | 10,800 | 216,600 | 540 |
| 2013-03-21 | 11,400 | 12,100 | 9,980 | 10,000 | 105,200 | 500 |
| 2013-03-19 | 9,400 | 10,910 | 8,900 | 10,910 | 181,800 | 545.50 |
| 2013-03-18 | 8,420 | 9,410 | 8,410 | 9,410 | 127,200 | 470.50 |
| 2013-03-15 | 8,220 | 8,220 | 7,800 | 7,910 | 28,200 | 395.50 |
| 2013-03-14 | 8,200 | 8,300 | 8,030 | 8,200 | 12,900 | 410 |
| 2013-03-13 | 8,310 | 8,380 | 7,920 | 8,280 | 30,600 | 414 |
| 2013-03-12 | 7,800 | 8,200 | 7,700 | 8,200 | 28,000 | 410 |
| 2013-03-11 | 7,610 | 7,840 | 7,610 | 7,800 | 12,500 | 390 |
| 2013-03-08 | 7,800 | 8,190 | 7,580 | 7,590 | 18,400 | 379.50 |
| 2013-03-07 | 8,200 | 8,300 | 7,510 | 7,870 | 27,600 | 393.50 |
| 2013-03-06 | 7,800 | 8,200 | 7,700 | 8,090 | 30,100 | 404.50 |
| 2013-03-05 | 7,390 | 7,760 | 7,390 | 7,610 | 20,500 | 380.50 |
| 2013-03-04 | 7,350 | 7,400 | 7,310 | 7,380 | 4,700 | 369 |
| 2013-03-01 | 7,430 | 7,480 | 7,330 | 7,410 | 3,800 | 370.50 |
| 2013-02-28 | 7,400 | 7,520 | 7,220 | 7,430 | 13,300 | 371.50 |
| 2013-02-27 | 7,250 | 7,370 | 7,100 | 7,150 | 7,500 | 357.50 |
| 2013-02-26 | 7,370 | 7,490 | 7,270 | 7,280 | 7,700 | 364 |
| 2013-02-25 | 7,600 | 7,600 | 7,370 | 7,370 | 4,500 | 368.50 |
| 2013-02-22 | 7,580 | 7,640 | 7,310 | 7,350 | 8,500 | 367.50 |
| 2013-02-21 | 7,400 | 7,700 | 7,370 | 7,580 | 10,300 | 379 |
| 2013-02-20 | 7,050 | 7,800 | 7,050 | 7,680 | 27,400 | 384 |
| 2013-02-19 | 6,990 | 7,220 | 6,990 | 7,080 | 6,400 | 354 |
| 2013-02-18 | 7,130 | 7,200 | 6,990 | 7,080 | 5,100 | 354 |
| 2013-02-15 | 7,310 | 7,400 | 6,800 | 7,130 | 16,200 | 356.50 |
| 2013-02-14 | 7,550 | 7,700 | 7,450 | 7,460 | 4,300 | 373 |
| 2013-02-13 | 7,560 | 7,560 | 7,440 | 7,480 | 6,400 | 374 |
| 2013-02-12 | 7,450 | 7,740 | 7,420 | 7,590 | 11,300 | 379.50 |
| 2013-02-08 | 7,600 | 7,650 | 7,390 | 7,460 | 9,700 | 373 |
| 2013-02-07 | 7,460 | 7,620 | 7,430 | 7,600 | 7,500 | 380 |
| 2013-02-06 | 7,500 | 7,790 | 7,350 | 7,600 | 9,900 | 380 |
| 2013-02-05 | 7,450 | 7,480 | 7,130 | 7,410 | 17,600 | 370.50 |
| 2013-02-04 | 7,850 | 7,850 | 7,520 | 7,560 | 11,300 | 378 |
| 2013-02-01 | 7,620 | 7,750 | 7,600 | 7,740 | 16,100 | 387 |
| 2013-01-31 | 7,460 | 7,860 | 7,350 | 7,600 | 13,900 | 380 |
| 2013-01-30 | 7,410 | 7,600 | 7,220 | 7,270 | 20,400 | 363.50 |
| 2013-01-29 | 7,620 | 7,720 | 7,430 | 7,430 | 21,900 | 371.50 |
| 2013-01-28 | 7,950 | 7,950 | 7,620 | 7,680 | 25,000 | 384 |
| 2013-01-25 | 7,610 | 8,270 | 7,600 | 7,880 | 58,700 | 394 |
| 2013-01-24 | 7,470 | 7,740 | 7,380 | 7,550 | 43,100 | 377.50 |
| 2013-01-23 | 7,820 | 8,000 | 7,430 | 7,500 | 61,200 | 375 |
| 2013-01-22 | 8,630 | 8,750 | 7,800 | 7,950 | 91,600 | 397.50 |
| 2013-01-21 | 7,550 | 9,000 | 7,550 | 8,850 | 208,200 | 442.50 |
| 2013-01-18 | 7,000 | 7,500 | 7,000 | 7,500 | 41,500 | 375 |
| 2013-01-17 | 7,010 | 7,090 | 6,760 | 6,950 | 17,500 | 347.50 |
| 2013-01-16 | 7,100 | 7,380 | 6,830 | 6,960 | 51,900 | 348 |
| 2013-01-15 | 6,420 | 7,320 | 6,400 | 7,060 | 88,000 | 353 |
| 2013-01-11 | 6,030 | 6,320 | 6,020 | 6,320 | 26,500 | 316 |
| 2013-01-10 | 6,000 | 6,050 | 6,000 | 6,010 | 12,900 | 300.50 |
| 2013-01-09 | 6,000 | 6,000 | 5,830 | 5,960 | 8,900 | 298 |
| 2013-01-08 | 6,070 | 6,140 | 6,000 | 6,000 | 15,800 | 300 |
| 2013-01-07 | 5,850 | 6,180 | 5,760 | 6,010 | 21,000 | 300.50 |
| 2013-01-04 | 5,780 | 5,820 | 5,570 | 5,800 | 10,800 | 290 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2014-07-29]1株→5株 [2013-07-29]1株→2株
