3765 ガンホー・オンライン・エンターテイメント(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 | 750 | 774 | 730 | 757 | 39,834,800 | 7,570 |
| 2013-12-27 | 785 | 789 | 739 | 741 | 74,126,000 | 7,410 |
| 2013-12-26 | 669 | 751 | 657 | 751 | 65,841,300 | 7,510 |
| 2013-12-25 | 64,400 | 66,200 | 64,200 | 65,100 | 205,689 | 6,510 |
| 2013-12-24 | 66,200 | 66,400 | 63,800 | 63,900 | 159,322 | 6,390 |
| 2013-12-20 | 67,400 | 67,600 | 66,100 | 66,200 | 84,622 | 6,620 |
| 2013-12-19 | 69,100 | 70,400 | 67,100 | 67,100 | 191,010 | 6,710 |
| 2013-12-18 | 68,100 | 68,900 | 67,300 | 67,900 | 76,136 | 6,790 |
| 2013-12-17 | 68,800 | 69,300 | 67,600 | 68,300 | 112,421 | 6,830 |
| 2013-12-16 | 69,700 | 71,500 | 65,700 | 66,300 | 160,163 | 6,630 |
| 2013-12-13 | 72,500 | 73,000 | 70,100 | 70,100 | 137,807 | 7,010 |
| 2013-12-12 | 69,700 | 75,200 | 68,700 | 73,000 | 356,418 | 7,300 |
| 2013-12-11 | 73,500 | 74,400 | 71,200 | 71,200 | 211,559 | 7,120 |
| 2013-12-10 | 76,500 | 76,600 | 75,000 | 75,000 | 120,138 | 7,500 |
| 2013-12-09 | 76,600 | 77,600 | 75,500 | 76,200 | 250,308 | 7,620 |
| 2013-12-06 | 76,000 | 76,200 | 73,100 | 75,500 | 175,129 | 7,550 |
| 2013-12-05 | 76,000 | 77,900 | 75,000 | 75,900 | 380,748 | 7,590 |
| 2013-12-04 | 73,500 | 75,400 | 72,100 | 74,900 | 306,678 | 7,490 |
| 2013-12-03 | 72,400 | 76,700 | 71,200 | 74,500 | 484,144 | 7,450 |
| 2013-12-02 | 68,700 | 72,200 | 68,400 | 71,600 | 399,035 | 7,160 |
| 2013-11-29 | 66,500 | 67,700 | 66,300 | 67,100 | 151,922 | 6,710 |
| 2013-11-28 | 67,000 | 67,000 | 64,800 | 66,200 | 183,259 | 6,620 |
| 2013-11-27 | 64,000 | 67,900 | 64,000 | 65,000 | 344,355 | 6,500 |
| 2013-11-26 | 60,300 | 64,500 | 60,200 | 64,100 | 145,866 | 6,410 |
| 2013-11-25 | 63,000 | 63,000 | 61,200 | 61,400 | 71,416 | 6,140 |
| 2013-11-22 | 63,700 | 64,200 | 62,800 | 63,300 | 80,055 | 6,330 |
| 2013-11-21 | 64,000 | 64,300 | 63,100 | 63,400 | 81,879 | 6,340 |
| 2013-11-20 | 65,800 | 65,800 | 64,500 | 64,600 | 110,848 | 6,460 |
| 2013-11-19 | 64,700 | 65,800 | 64,300 | 65,300 | 238,672 | 6,530 |
| 2013-11-18 | 63,200 | 64,500 | 62,900 | 64,100 | 211,690 | 6,410 |
| 2013-11-15 | 63,200 | 63,600 | 62,000 | 62,600 | 173,267 | 6,260 |
| 2013-11-14 | 60,400 | 63,600 | 60,200 | 62,100 | 392,484 | 6,210 |
| 2013-11-13 | 57,300 | 60,500 | 56,300 | 60,200 | 307,481 | 6,020 |
| 2013-11-12 | 55,000 | 57,900 | 54,700 | 56,900 | 199,085 | 5,690 |
| 2013-11-11 | 57,300 | 57,400 | 55,100 | 55,900 | 111,660 | 5,590 |
| 2013-11-08 | 57,600 | 58,900 | 56,500 | 57,200 | 121,961 | 5,720 |
| 2013-11-07 | 58,500 | 59,200 | 56,900 | 57,900 | 189,839 | 5,790 |
| 2013-11-06 | 57,500 | 59,700 | 56,500 | 56,500 | 219,450 | 5,650 |
| 2013-11-05 | 59,400 | 60,800 | 57,100 | 58,500 | 247,636 | 5,850 |
| 2013-11-01 | 63,600 | 63,800 | 59,600 | 60,400 | 306,741 | 6,040 |
| 2013-10-31 | 61,700 | 64,000 | 58,800 | 61,600 | 902,584 | 6,160 |
| 2013-10-30 | 66,200 | 66,500 | 64,700 | 64,700 | 441,243 | 6,470 |
| 2013-10-29 | 81,200 | 82,900 | 79,200 | 79,700 | 265,033 | 7,970 |
| 2013-10-28 | 79,800 | 82,200 | 79,200 | 80,800 | 175,341 | 8,080 |
| 2013-10-25 | 80,100 | 80,200 | 78,600 | 79,100 | 87,083 | 7,910 |
| 2013-10-24 | 79,800 | 80,500 | 79,600 | 80,400 | 84,546 | 8,040 |
| 2013-10-23 | 81,200 | 81,400 | 79,900 | 80,000 | 133,114 | 8,000 |
| 2013-10-22 | 81,000 | 81,800 | 79,100 | 80,400 | 201,021 | 8,040 |
| 2013-10-21 | 81,200 | 82,200 | 79,400 | 80,200 | 265,044 | 8,020 |
| 2013-10-18 | 79,300 | 82,100 | 78,500 | 81,100 | 358,324 | 8,110 |
| 2013-10-17 | 83,400 | 84,500 | 77,700 | 78,400 | 530,595 | 7,840 |
| 2013-10-16 | 85,900 | 85,900 | 80,300 | 81,900 | 1,105,631 | 8,190 |
| 2013-10-15 | 71,800 | 72,200 | 70,200 | 70,900 | 94,907 | 7,090 |
| 2013-10-11 | 72,800 | 73,900 | 71,300 | 72,100 | 227,048 | 7,210 |
| 2013-10-10 | 71,200 | 72,100 | 70,200 | 70,800 | 127,594 | 7,080 |
| 2013-10-09 | 68,200 | 72,800 | 66,500 | 70,200 | 283,379 | 7,020 |
| 2013-10-08 | 67,400 | 69,300 | 65,600 | 68,400 | 194,935 | 6,840 |
| 2013-10-07 | 74,700 | 75,300 | 69,300 | 69,400 | 230,173 | 6,940 |
| 2013-10-04 | 70,000 | 75,500 | 70,000 | 73,500 | 382,998 | 7,350 |
| 2013-10-03 | 72,500 | 72,800 | 70,300 | 70,400 | 176,705 | 7,040 |
| 2013-10-02 | 74,500 | 75,500 | 72,000 | 72,900 | 173,612 | 7,290 |
| 2013-10-01 | 77,100 | 78,500 | 74,000 | 74,700 | 217,424 | 7,470 |
| 2013-09-30 | 78,200 | 78,600 | 75,300 | 76,300 | 186,067 | 7,630 |
| 2013-09-27 | 74,000 | 78,800 | 73,600 | 78,000 | 346,207 | 7,800 |
| 2013-09-26 | 72,100 | 77,100 | 72,000 | 74,500 | 326,001 | 7,450 |
| 2013-09-25 | 77,400 | 77,900 | 73,000 | 73,600 | 270,240 | 7,360 |
| 2013-09-24 | 80,600 | 82,000 | 78,500 | 78,500 | 179,938 | 7,850 |
| 2013-09-20 | 81,000 | 83,400 | 80,300 | 81,200 | 324,788 | 8,120 |
| 2013-09-19 | 85,500 | 85,600 | 79,800 | 80,500 | 708,339 | 8,050 |
| 2013-09-18 | 77,400 | 85,000 | 77,100 | 84,800 | 746,018 | 8,480 |
| 2013-09-17 | 73,600 | 76,500 | 72,400 | 76,000 | 343,825 | 7,600 |
| 2013-09-13 | 74,400 | 75,200 | 72,100 | 73,000 | 193,492 | 7,300 |
| 2013-09-12 | 74,400 | 77,200 | 72,200 | 74,600 | 396,070 | 7,460 |
| 2013-09-11 | 68,700 | 75,600 | 67,200 | 73,900 | 510,071 | 7,390 |
| 2013-09-10 | 75,500 | 76,000 | 69,800 | 70,200 | 397,220 | 7,020 |
| 2013-09-09 | 79,600 | 80,800 | 74,600 | 76,200 | 321,569 | 7,620 |
| 2013-09-06 | 82,500 | 84,800 | 75,700 | 76,500 | 1,152,809 | 7,650 |
| 2013-09-05 | 71,800 | 79,800 | 71,400 | 79,000 | 1,134,611 | 7,900 |
| 2013-09-04 | 68,800 | 73,000 | 68,400 | 70,400 | 611,673 | 7,040 |
| 2013-09-03 | 67,500 | 74,000 | 65,200 | 70,300 | 1,006,581 | 7,030 |
| 2013-09-02 | 67,900 | 69,000 | 65,600 | 66,600 | 289,174 | 6,660 |
| 2013-08-30 | 67,200 | 68,600 | 64,200 | 66,900 | 434,072 | 6,690 |
| 2013-08-29 | 63,000 | 65,500 | 61,300 | 64,200 | 635,630 | 6,420 |
| 2013-08-28 | 62,800 | 69,600 | 58,800 | 60,000 | 1,180,737 | 6,000 |
| 2013-08-27 | 55,200 | 65,400 | 53,500 | 64,000 | 1,025,457 | 6,400 |
| 2013-08-26 | 50,900 | 55,900 | 50,400 | 55,800 | 498,269 | 5,580 |
| 2013-08-23 | 59,700 | 60,500 | 52,200 | 52,500 | 480,005 | 5,250 |
| 2013-08-22 | 63,000 | 63,100 | 57,600 | 58,000 | 325,993 | 5,800 |
| 2013-08-21 | 66,000 | 66,800 | 63,800 | 63,800 | 153,350 | 6,380 |
| 2013-08-20 | 66,900 | 68,300 | 65,600 | 66,300 | 226,776 | 6,630 |
| 2013-08-19 | 66,400 | 67,600 | 64,500 | 67,200 | 187,107 | 6,720 |
| 2013-08-16 | 63,900 | 67,200 | 63,300 | 65,400 | 202,121 | 6,540 |
| 2013-08-15 | 64,900 | 65,500 | 64,100 | 64,600 | 126,267 | 6,460 |
| 2013-08-14 | 66,500 | 67,500 | 63,900 | 65,900 | 217,595 | 6,590 |
| 2013-08-13 | 66,400 | 67,800 | 64,300 | 65,200 | 309,817 | 6,520 |
| 2013-08-12 | 68,900 | 70,100 | 63,200 | 63,400 | 491,867 | 6,340 |
| 2013-08-09 | 68,800 | 71,600 | 65,300 | 71,400 | 598,091 | 7,140 |
| 2013-08-08 | 62,300 | 69,400 | 62,300 | 63,800 | 782,203 | 6,380 |
| 2013-08-07 | 65,000 | 69,700 | 61,300 | 61,500 | 944,150 | 6,150 |
| 2013-08-06 | 73,200 | 74,600 | 69,000 | 69,000 | 528,579 | 6,900 |
| 2013-08-05 | 77,400 | 81,900 | 77,100 | 77,200 | 309,741 | 7,720 |
| 2013-08-02 | 79,000 | 82,900 | 76,600 | 80,400 | 549,895 | 8,040 |
| 2013-08-01 | 75,500 | 81,200 | 67,100 | 76,600 | 1,071,449 | 7,660 |
| 2013-07-31 | 94,000 | 95,900 | 77,800 | 80,000 | 584,449 | 8,000 |
| 2013-07-30 | 95,500 | 98,800 | 89,900 | 91,800 | 573,618 | 9,180 |
| 2013-07-29 | 105,000 | 112,900 | 100,200 | 106,000 | 662,301 | 10,600 |
| 2013-07-26 | 96,300 | 99,000 | 96,000 | 98,000 | 117,837 | 9,800 |
| 2013-07-25 | 96,400 | 99,500 | 95,800 | 97,100 | 125,818 | 9,710 |
| 2013-07-24 | 98,400 | 98,900 | 95,600 | 96,600 | 118,115 | 9,660 |
| 2013-07-23 | 98,500 | 100,400 | 97,500 | 97,600 | 92,514 | 9,760 |
| 2013-07-22 | 99,500 | 101,800 | 97,400 | 98,200 | 112,076 | 9,820 |
| 2013-07-19 | 103,100 | 103,500 | 96,500 | 98,900 | 179,495 | 9,890 |
| 2013-07-18 | 93,000 | 103,200 | 92,900 | 102,000 | 366,633 | 10,200 |
| 2013-07-17 | 98,500 | 99,000 | 93,100 | 93,700 | 280,120 | 9,370 |
| 2013-07-16 | 103,400 | 104,300 | 100,000 | 100,000 | 113,968 | 10,000 |
| 2013-07-12 | 102,900 | 107,600 | 101,000 | 102,000 | 224,459 | 10,200 |
| 2013-07-11 | 103,800 | 104,500 | 100,200 | 102,000 | 142,286 | 10,200 |
| 2013-07-10 | 96,000 | 108,100 | 95,500 | 104,000 | 442,920 | 10,400 |
| 2013-07-09 | 110,000 | 111,500 | 101,200 | 102,000 | 304,004 | 10,200 |
| 2013-07-08 | 118,800 | 119,800 | 112,000 | 112,400 | 171,066 | 11,240 |
| 2013-07-05 | 117,000 | 121,800 | 115,500 | 117,600 | 227,301 | 11,760 |
| 2013-07-04 | 115,000 | 118,700 | 110,000 | 114,800 | 245,477 | 11,480 |
| 2013-07-03 | 122,000 | 123,000 | 119,000 | 119,500 | 163,367 | 11,950 |
| 2013-07-02 | 127,900 | 128,600 | 122,100 | 123,400 | 307,700 | 12,340 |
| 2013-07-01 | 115,000 | 129,000 | 113,100 | 124,900 | 509,754 | 12,490 |
| 2013-06-28 | 99,900 | 109,300 | 97,200 | 108,000 | 290,320 | 10,800 |
| 2013-06-27 | 98,000 | 103,300 | 87,500 | 97,000 | 424,457 | 9,700 |
| 2013-06-26 | 118,000 | 121,000 | 91,500 | 93,500 | 457,218 | 9,350 |
| 2013-06-25 | 1,230,000 | 1,232,000 | 1,169,000 | 1,200,000 | 16,223 | 12,000 |
| 2013-06-24 | 1,246,000 | 1,250,000 | 1,221,000 | 1,225,000 | 11,906 | 12,250 |
| 2013-06-21 | 1,200,000 | 1,235,000 | 1,193,000 | 1,226,000 | 20,229 | 12,260 |
| 2013-06-20 | 1,193,000 | 1,245,000 | 1,190,000 | 1,226,000 | 17,029 | 12,260 |
| 2013-06-19 | 1,270,000 | 1,274,000 | 1,192,000 | 1,205,000 | 30,544 | 12,050 |
| 2013-06-18 | 1,260,000 | 1,274,000 | 1,243,000 | 1,250,000 | 24,212 | 12,500 |
| 2013-06-17 | 1,238,000 | 1,268,000 | 1,191,000 | 1,236,000 | 36,552 | 12,360 |
| 2013-06-14 | 1,280,000 | 1,339,000 | 1,202,000 | 1,202,000 | 81,667 | 12,020 |
| 2013-06-13 | 1,230,000 | 1,265,000 | 1,205,000 | 1,232,000 | 44,883 | 12,320 |
| 2013-06-12 | 1,220,000 | 1,277,000 | 1,157,000 | 1,262,000 | 65,150 | 12,620 |
| 2013-06-11 | 1,200,000 | 1,320,000 | 1,177,000 | 1,250,000 | 102,326 | 12,500 |
| 2013-06-10 | 1,100,000 | 1,120,000 | 1,082,000 | 1,120,000 | 18,783 | 11,200 |
| 2013-06-07 | 968,000 | 1,050,000 | 870,000 | 970,000 | 68,191 | 9,700 |
| 2013-06-06 | 1,135,000 | 1,173,000 | 953,000 | 1,058,000 | 46,039 | 10,580 |
| 2013-06-05 | 1,240,000 | 1,262,000 | 1,161,000 | 1,195,000 | 24,233 | 11,950 |
| 2013-06-04 | 1,255,000 | 1,285,000 | 1,190,000 | 1,228,000 | 25,474 | 12,280 |
| 2013-06-03 | 1,223,000 | 1,293,000 | 1,213,000 | 1,259,000 | 40,940 | 12,590 |
| 2013-05-31 | 1,190,000 | 1,300,000 | 1,150,000 | 1,300,000 | 77,275 | 13,000 |
| 2013-05-30 | 1,140,000 | 1,179,000 | 1,051,000 | 1,135,000 | 41,372 | 11,350 |
| 2013-05-29 | 1,290,000 | 1,300,000 | 1,185,000 | 1,198,000 | 49,493 | 11,980 |
| 2013-05-28 | 1,130,000 | 1,260,000 | 1,116,000 | 1,260,000 | 79,092 | 12,600 |
| 2013-05-27 | 1,050,000 | 1,193,000 | 1,000,000 | 1,100,000 | 83,652 | 11,000 |
| 2013-05-24 | 1,050,000 | 1,080,000 | 934,000 | 1,080,000 | 69,736 | 10,800 |
| 2013-05-23 | 1,040,000 | 1,145,000 | 900,000 | 930,000 | 62,130 | 9,300 |
| 2013-05-22 | 974,000 | 1,238,000 | 908,000 | 1,100,000 | 118,155 | 11,000 |
| 2013-05-21 | 1,201,000 | 1,216,000 | 1,020,000 | 1,034,000 | 50,175 | 10,340 |
| 2013-05-20 | 1,340,000 | 1,340,000 | 1,243,000 | 1,261,000 | 27,520 | 12,610 |
| 2013-05-17 | 1,225,000 | 1,342,000 | 1,180,000 | 1,260,000 | 45,650 | 12,600 |
| 2013-05-16 | 1,400,000 | 1,489,000 | 1,121,000 | 1,314,000 | 86,726 | 13,140 |
| 2013-05-15 | 1,580,000 | 1,596,000 | 1,300,000 | 1,420,000 | 61,738 | 14,200 |
| 2013-05-14 | 1,346,000 | 1,633,000 | 1,346,000 | 1,550,000 | 95,805 | 15,500 |
| 2013-05-13 | 1,342,000 | 1,342,000 | 1,260,000 | 1,342,000 | 27,200 | 13,420 |
| 2013-05-10 | 1,042,000 | 1,042,000 | 1,018,000 | 1,042,000 | 38,506 | 10,420 |
| 2013-05-09 | 929,000 | 947,000 | 891,000 | 892,000 | 42,493 | 8,920 |
| 2013-05-08 | 895,000 | 948,000 | 852,000 | 947,000 | 56,731 | 9,470 |
| 2013-05-07 | 932,000 | 945,000 | 891,000 | 900,000 | 61,296 | 9,000 |
| 2013-05-02 | 779,000 | 906,000 | 725,000 | 895,000 | 114,145 | 8,950 |
| 2013-05-01 | 903,000 | 916,000 | 805,000 | 805,000 | 58,314 | 8,050 |
| 2013-04-30 | 916,000 | 934,000 | 887,000 | 922,000 | 64,399 | 9,220 |
| 2013-04-26 | 869,000 | 997,000 | 820,000 | 887,000 | 138,761 | 8,870 |
| 2013-04-25 | 860,000 | 929,000 | 829,000 | 929,000 | 131,185 | 9,290 |
| 2013-04-24 | 709,000 | 779,000 | 692,000 | 779,000 | 146,071 | 7,790 |
| 2013-04-23 | 573,000 | 679,000 | 566,000 | 679,000 | 144,831 | 6,790 |
| 2013-04-22 | 583,000 | 588,000 | 562,000 | 579,000 | 31,745 | 5,790 |
| 2013-04-19 | 581,000 | 595,000 | 544,000 | 557,000 | 64,656 | 5,570 |
| 2013-04-18 | 541,000 | 619,000 | 532,000 | 570,000 | 163,780 | 5,700 |
| 2013-04-17 | 480,000 | 521,000 | 473,500 | 521,000 | 104,584 | 5,210 |
| 2013-04-16 | 405,000 | 461,000 | 401,000 | 451,000 | 103,166 | 4,510 |
| 2013-04-15 | 393,500 | 412,000 | 386,500 | 412,000 | 26,960 | 4,120 |
| 2013-04-12 | 390,000 | 396,500 | 380,000 | 388,000 | 16,660 | 3,880 |
| 2013-04-11 | 389,000 | 400,500 | 376,000 | 380,000 | 32,669 | 3,800 |
| 2013-04-10 | 349,500 | 385,000 | 349,000 | 376,500 | 28,785 | 3,765 |
| 2013-04-09 | 357,000 | 365,000 | 351,500 | 351,500 | 16,351 | 3,515 |
| 2013-04-08 | 364,500 | 378,500 | 354,000 | 360,500 | 19,010 | 3,605 |
| 2013-04-05 | 380,500 | 383,500 | 367,500 | 368,000 | 17,261 | 3,680 |
| 2013-04-04 | 367,000 | 392,000 | 365,000 | 384,000 | 24,760 | 3,840 |
| 2013-04-03 | 391,500 | 392,000 | 371,000 | 372,000 | 18,214 | 3,720 |
| 2013-04-02 | 352,000 | 392,500 | 346,500 | 389,500 | 27,920 | 3,895 |
| 2013-04-01 | 390,500 | 393,500 | 351,500 | 365,000 | 26,454 | 3,650 |
| 2013-03-29 | 405,000 | 406,500 | 386,000 | 396,500 | 22,344 | 3,965 |
| 2013-03-28 | 376,500 | 408,500 | 365,000 | 402,000 | 38,118 | 4,020 |
| 2013-03-27 | 429,000 | 434,000 | 372,500 | 390,000 | 44,696 | 3,900 |
| 2013-03-26 | 4,290,000 | 4,380,000 | 3,945,000 | 4,150,000 | 5,458 | 4,150 |
| 2013-03-25 | 4,720,000 | 4,720,000 | 4,255,000 | 4,350,000 | 3,793 | 4,350 |
| 2013-03-22 | 4,760,000 | 4,830,000 | 4,450,000 | 4,620,000 | 4,284 | 4,620 |
| 2013-03-21 | 4,110,000 | 4,690,000 | 4,085,000 | 4,690,000 | 7,378 | 4,690 |
| 2013-03-19 | 4,025,000 | 4,075,000 | 3,955,000 | 4,050,000 | 1,664 | 4,050 |
| 2013-03-18 | 4,070,000 | 4,135,000 | 3,900,000 | 3,975,000 | 2,089 | 3,975 |
| 2013-03-15 | 4,070,000 | 4,200,000 | 3,905,000 | 4,000,000 | 3,428 | 4,000 |
| 2013-03-14 | 3,800,000 | 3,985,000 | 3,755,000 | 3,985,000 | 2,729 | 3,985 |
| 2013-03-13 | 3,600,000 | 3,960,000 | 3,560,000 | 3,690,000 | 4,117 | 3,690 |
| 2013-03-12 | 4,005,000 | 4,100,000 | 3,800,000 | 3,825,000 | 3,325 | 3,825 |
| 2013-03-11 | 4,180,000 | 4,370,000 | 3,665,000 | 4,090,000 | 5,627 | 4,090 |
| 2013-03-08 | 4,280,000 | 4,840,000 | 3,505,000 | 3,910,000 | 8,111 | 3,910 |
| 2013-03-07 | 3,840,000 | 4,190,000 | 3,805,000 | 4,145,000 | 4,921 | 4,145 |
| 2013-03-06 | 3,885,000 | 3,950,000 | 3,700,000 | 3,845,000 | 4,420 | 3,845 |
| 2013-03-05 | 3,315,000 | 3,885,000 | 3,270,000 | 3,760,000 | 7,421 | 3,760 |
| 2013-03-04 | 3,190,000 | 3,365,000 | 3,120,000 | 3,245,000 | 5,893 | 3,245 |
| 2013-03-01 | 2,867,000 | 3,290,000 | 2,811,000 | 3,290,000 | 9,655 | 3,290 |
| 2013-02-28 | 2,697,000 | 2,800,000 | 2,651,000 | 2,787,000 | 3,971 | 2,787 |
| 2013-02-27 | 2,652,000 | 2,707,000 | 2,612,000 | 2,650,000 | 1,899 | 2,650 |
| 2013-02-26 | 2,612,000 | 2,751,000 | 2,581,000 | 2,627,000 | 3,165 | 2,627 |
| 2013-02-25 | 2,760,000 | 2,817,000 | 2,650,000 | 2,675,000 | 3,610 | 2,675 |
| 2013-02-22 | 2,538,000 | 2,796,000 | 2,483,000 | 2,725,000 | 8,788 | 2,725 |
| 2013-02-21 | 2,988,000 | 3,075,000 | 2,588,000 | 2,588,000 | 9,772 | 2,588 |
| 2013-02-20 | 2,700,000 | 3,070,000 | 2,688,000 | 2,949,000 | 11,014 | 2,949 |
| 2013-02-19 | 2,324,000 | 2,825,000 | 2,280,000 | 2,600,000 | 12,587 | 2,600 |
| 2013-02-18 | 2,310,000 | 2,374,000 | 2,220,000 | 2,374,000 | 7,680 | 2,374 |
| 2013-02-15 | 1,974,000 | 1,974,000 | 1,974,000 | 1,974,000 | 716 | 1,974 |
| 2013-02-14 | 1,485,000 | 1,578,000 | 1,474,000 | 1,574,000 | 3,939 | 1,574 |
| 2013-02-13 | 1,550,000 | 1,578,000 | 1,461,000 | 1,521,000 | 4,250 | 1,521 |
| 2013-02-12 | 1,439,000 | 1,547,000 | 1,430,000 | 1,540,000 | 5,937 | 1,540 |
| 2013-02-08 | 1,478,000 | 1,530,000 | 1,388,000 | 1,421,000 | 3,728 | 1,421 |
| 2013-02-07 | 1,466,000 | 1,478,000 | 1,353,000 | 1,445,000 | 3,853 | 1,445 |
| 2013-02-06 | 1,597,000 | 1,598,000 | 1,460,000 | 1,466,000 | 7,661 | 1,466 |
| 2013-02-05 | 1,317,000 | 1,477,000 | 1,313,000 | 1,457,000 | 6,584 | 1,457 |
| 2013-02-04 | 1,451,000 | 1,471,000 | 1,254,000 | 1,310,000 | 7,293 | 1,310 |
| 2013-02-01 | 1,480,000 | 1,534,000 | 1,436,000 | 1,471,000 | 4,731 | 1,471 |
| 2013-01-31 | 1,555,000 | 1,605,000 | 1,426,000 | 1,470,000 | 5,494 | 1,470 |
| 2013-01-30 | 1,462,000 | 1,584,000 | 1,300,000 | 1,505,000 | 11,209 | 1,505 |
| 2013-01-29 | 1,841,000 | 1,900,000 | 1,450,000 | 1,532,000 | 7,379 | 1,532 |
| 2013-01-28 | 1,767,000 | 1,979,000 | 1,732,000 | 1,801,000 | 8,701 | 1,801 |
| 2013-01-25 | 1,501,000 | 1,698,000 | 1,500,000 | 1,698,000 | 8,067 | 1,698 |
| 2013-01-24 | 1,495,000 | 1,500,000 | 1,456,000 | 1,479,000 | 2,250 | 1,479 |
| 2013-01-23 | 1,461,000 | 1,515,000 | 1,411,000 | 1,483,000 | 3,660 | 1,483 |
| 2013-01-22 | 1,460,000 | 1,547,000 | 1,355,000 | 1,446,000 | 7,035 | 1,446 |
| 2013-01-21 | 1,340,000 | 1,496,000 | 1,291,000 | 1,436,000 | 8,362 | 1,436 |
| 2013-01-18 | 1,129,000 | 1,290,000 | 1,128,000 | 1,280,000 | 7,320 | 1,280 |
| 2013-01-17 | 1,165,000 | 1,181,000 | 1,110,000 | 1,130,000 | 2,990 | 1,130 |
| 2013-01-16 | 1,141,000 | 1,223,000 | 1,110,000 | 1,190,000 | 6,069 | 1,190 |
| 2013-01-15 | 1,100,000 | 1,295,000 | 1,085,000 | 1,196,000 | 12,556 | 1,196 |
| 2013-01-11 | 943,000 | 1,083,000 | 897,000 | 1,068,000 | 10,623 | 1,068 |
| 2013-01-10 | 832,000 | 941,000 | 809,000 | 933,000 | 5,738 | 933 |
| 2013-01-09 | 817,000 | 840,000 | 804,000 | 820,000 | 1,444 | 820 |
| 2013-01-08 | 846,000 | 846,000 | 800,000 | 813,000 | 1,981 | 813 |
| 2013-01-07 | 798,000 | 866,000 | 796,000 | 846,000 | 2,264 | 846 |
| 2013-01-04 | 880,000 | 880,000 | 833,000 | 842,000 | 2,132 | 842 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株
